Is Innovator Emerging Markets Power Buffer ETF - April (EAPR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Emerging Markets Power Buffer ETF - April (EAPR) research center and poll results.
AMEX : EAPR
Innovator Emerging Markets Power Buffer ETF - April — Technical Indicators
$32 USD
-$0.25 (-0.77%)
- Volume
- 77.65K
- Average Volume
- 13.64K
- Market Capitalization
- $72.67M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.46
- Year Low
- $27.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.40
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.59
Average
25.89
Maximum
32.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.40 | $32.01 | 77700 |
| 2026-07-23 | 32.44 | $32.25 | 1838 |
| 2026-07-22 | 32.45 | $32.34 | 1607 |
| 2026-07-21 | 32.46 | $32.48 | 3846 |
| 2026-07-20 | 32.50 | $32.03 | 4437 |
| 2026-07-17 | 32.56 | $31.90 | 33800 |
| 2026-07-16 | 32.61 | $32.14 | 800 |
| 2026-07-15 | 32.65 | $32.44 | 2943 |
| 2026-07-14 | 32.68 | $32.42 | 3730 |
| 2026-07-13 | 32.70 | $32.11 | 2042 |
| 2026-07-10 | 32.72 | $32.70 | 2120 |
| 2026-07-09 | 32.68 | $32.60 | 1509 |
| 2026-07-08 | 32.66 | $32.50 | 6700 |
| 2026-07-07 | 32.64 | $32.35 | 919 |
| 2026-07-06 | 32.63 | $32.74 | 1042 |
| 2026-07-02 | 32.64 | $32.32 | 5600 |
| 2026-07-01 | 32.67 | $32.50 | 8515 |
| 2026-06-30 | 32.71 | $32.91 | 59500 |
| 2026-06-29 | 32.72 | $32.70 | 3700 |
| 2026-06-26 | 32.74 | $32.61 | 3936 |
| 2026-06-25 | 32.75 | $32.69 | 7400 |
| 2026-06-24 | 32.77 | $32.57 | 50400 |
| 2026-06-23 | 32.78 | $32.47 | 4000 |
| 2026-06-22 | 32.79 | $33.35 | 83600 |
| 2026-06-18 | 32.75 | $33.23 | 4200 |
| 2026-06-17 | 32.71 | $32.83 | 2900 |
| 2026-06-16 | 32.68 | $32.90 | 846 |
| 2026-06-15 | 32.65 | $33.17 | 2000 |
| 2026-06-12 | 32.61 | $32.66 | 1638 |
| 2026-06-11 | 32.63 | $32.60 | 27420 |
| 2026-06-10 | 32.65 | $31.93 | 20226 |
| 2026-06-09 | 32.69 | $32.13 | 16823 |
| 2026-06-08 | 32.74 | $32.23 | 47810 |
| 2026-06-05 | 32.79 | $31.99 | 86800 |
| 2026-06-04 | 32.84 | $32.92 | 4148 |
| 2026-06-03 | 32.85 | $33.08 | 9400 |
| 2026-06-02 | 32.83 | $33.23 | 22419 |
| 2026-06-01 | 32.79 | $33.19 | 36833 |
| 2026-05-29 | 32.76 | $32.93 | 18335 |
| 2026-05-28 | 32.73 | $32.94 | 6902 |
| 2026-05-27 | 32.69 | $32.96 | 3500 |
| 2026-05-26 | 32.65 | $32.94 | 7845 |
| 2026-05-22 | 32.62 | $32.50 | 3038 |
| 2026-05-21 | 32.61 | $32.58 | 8800 |
| 2026-05-20 | 32.58 | $32.47 | 12615 |
| 2026-05-19 | 32.57 | $32.18 | 4200 |
| 2026-05-18 | 32.56 | $32.43 | 37717 |
| 2026-05-15 | 32.55 | $32.40 | 19000 |
| 2026-05-14 | 32.56 | $32.96 | 2724 |
| 2026-05-13 | 32.51 | $32.99 | 4914 |
| 2026-05-12 | 32.46 | $32.67 | 6900 |
| 2026-05-11 | 32.42 | $33.17 | 6900 |
| 2026-05-08 | 32.35 | $33.18 | 5031 |
| 2026-05-07 | 32.26 | $32.99 | 3422 |
| 2026-05-06 | 32.19 | $33.19 | 37200 |
| 2026-05-05 | 32.10 | $32.79 | 9000 |
| 2026-05-04 | 31.98 | $32.43 | 7200 |
| 2026-05-01 | 31.88 | $32.43 | 12505 |
| 2026-04-30 | 31.77 | $32.45 | 7500 |
| 2026-04-29 | 31.67 | $32.07 | 4000 |
| 2026-04-28 | 31.56 | $32.20 | 15615 |
| 2026-04-27 | 31.46 | $32.35 | 7927 |
| 2026-04-24 | 31.35 | $32.35 | 4726 |
| 2026-04-23 | 31.23 | $31.97 | 51633 |
| 2026-04-22 | 31.14 | $32.25 | 31300 |
| 2026-04-21 | 31.03 | $31.99 | 24100 |
| 2026-04-20 | 30.94 | $32.25 | 76001 |
| 2026-04-17 | 30.83 | $32.43 | 215200 |
| 2026-04-16 | 30.72 | $32.02 | 5300 |
| 2026-04-15 | 30.62 | $31.97 | 8400 |
| 2026-04-14 | 30.53 | $31.97 | 8500 |
| 2026-04-13 | 30.43 | $31.68 | 23000 |
| 2026-04-10 | 30.35 | $31.51 | 4800 |
| 2026-04-09 | 30.28 | $31.44 | 16146 |
| 2026-04-08 | 30.21 | $31.45 | 11504 |
| 2026-04-07 | 30.14 | $30.45 | 53000 |
| 2026-04-06 | 30.12 | $30.38 | 12240 |
| 2026-04-02 | 30.10 | $30.21 | 52700 |
| 2026-04-01 | 30.09 | $30.46 | 268300 |
| 2026-03-31 | 30.07 | $29.88 | 79600 |
| 2026-03-30 | 30.07 | $30.17 | 103200 |
| 2026-03-27 | 30.07 | $30.11 | 4621 |
| 2026-03-26 | 30.06 | $30.09 | 3548 |
| 2026-03-25 | 30.06 | $30.14 | 9000 |
| 2026-03-24 | 30.06 | $30.09 | 4302 |
| 2026-03-23 | 30.06 | $30.13 | 2500 |
| 2026-03-20 | 30.06 | $30.06 | 2200 |
| 2026-03-19 | 30.06 | $30.12 | 25637 |
| 2026-03-18 | 30.05 | $30.11 | 5300 |
| 2026-03-17 | 30.05 | $30.12 | 3600 |
| 2026-03-16 | 30.05 | $30.08 | 700 |
| 2026-03-13 | 30.04 | $30.03 | 1200 |
| 2026-03-12 | 30.04 | $30.02 | 2817 |
| 2026-03-11 | 30.04 | $30.08 | 4149 |
| 2026-03-10 | 30.04 | $30.06 | 2600 |
| 2026-03-09 | 30.04 | $30.01 | 2500 |
| 2026-03-06 | 30.04 | $29.95 | 2000 |
| 2026-03-05 | 30.04 | $30.02 | 7300 |
| 2026-03-04 | 30.04 | $30.03 | 2622 |
| 2026-03-03 | 30.03 | $29.99 | 2848 |
| 2026-03-02 | 30.03 | $30.08 | 2927 |
| 2026-02-27 | 30.03 | $30.08 | 7600 |
| 2026-02-26 | 30.02 | $30.08 | 5800 |
| 2026-02-25 | 30.01 | $30.03 | 34000 |
| 2026-02-24 | 30.01 | $30.08 | 3200 |
| 2026-02-23 | 30.01 | $30.07 | 1912 |
| 2026-02-20 | 30.00 | $30.07 | 4103 |
| 2026-02-19 | 29.99 | $30.05 | 1300 |
| 2026-02-18 | 29.99 | $30.06 | 3100 |
| 2026-02-17 | 29.98 | $30.05 | 13242 |
| 2026-02-13 | 29.97 | $30.03 | 3300 |
| 2026-02-12 | 29.96 | $30.02 | 3500 |
| 2026-02-11 | 29.96 | $30.04 | 2200 |
| 2026-02-10 | 29.95 | $30.00 | 2700 |
| 2026-02-09 | 29.94 | $30.02 | 5500 |
| 2026-02-06 | 29.94 | $30.00 | 7511 |
| 2026-02-05 | 29.93 | $29.96 | 1515 |
| 2026-02-04 | 29.93 | $29.96 | 800 |
| 2026-02-03 | 29.92 | $29.98 | 3029 |
| 2026-02-02 | 29.91 | $29.97 | 2000 |
| 2026-01-30 | 29.90 | $29.96 | 6800 |
| 2026-01-29 | 29.89 | $29.97 | 1329 |
| 2026-01-28 | 29.88 | $29.96 | 2400 |
| 2026-01-27 | 29.86 | $29.97 | 2028 |
| 2026-01-26 | 29.85 | $29.96 | 1300 |
| 2026-01-23 | 29.84 | $29.96 | 1700 |
| 2026-01-22 | 29.83 | $29.94 | 3015 |
| 2026-01-21 | 29.82 | $29.93 | 5318 |
| 2026-01-20 | 29.80 | $29.90 | 16700 |
| 2026-01-16 | 29.78 | $29.92 | 3800 |
| 2026-01-15 | 29.76 | $29.84 | 6200 |
| 2026-01-14 | 29.74 | $29.86 | 4047 |
| 2026-01-13 | 29.73 | $29.89 | 2605 |
| 2026-01-12 | 29.71 | $29.91 | 4900 |
| 2026-01-09 | 29.70 | $29.89 | 4100 |
| 2026-01-08 | 29.68 | $29.86 | 1300 |
| 2026-01-07 | 29.67 | $29.88 | 839 |
| 2026-01-06 | 29.65 | $29.82 | 4500 |
| 2026-01-05 | 29.64 | $29.80 | 10700 |
| 2026-01-02 | 29.62 | $29.78 | 2900 |
| 2025-12-31 | 29.61 | $29.70 | 131500 |
| 2025-12-30 | 29.60 | $29.74 | 3511 |
| 2025-12-29 | 29.58 | $29.74 | 4900 |
| 2025-12-26 | 29.57 | $29.76 | 2145 |
| 2025-12-24 | 29.55 | $29.70 | 1400 |
| 2025-12-23 | 29.53 | $29.70 | 1100 |
| 2025-12-22 | 29.51 | $29.68 | 1333 |
| 2025-12-19 | 29.49 | $29.64 | 2348 |
| 2025-12-18 | 29.46 | $29.52 | 3713 |
| 2025-12-17 | 29.45 | $29.51 | 5445 |
| 2025-12-16 | 29.44 | $29.49 | 4200 |
| 2025-12-15 | 29.43 | $29.53 | 3800 |
| 2025-12-12 | 29.42 | $29.53 | 4000 |
| 2025-12-11 | 29.41 | $29.63 | 4500 |
| 2025-12-10 | 29.40 | $29.68 | 5915 |
| 2025-12-09 | 29.39 | $29.53 | 6500 |
| 2025-12-08 | 29.38 | $29.53 | 4200 |
| 2025-12-05 | 29.37 | $29.52 | 3900 |
| 2025-12-04 | 29.36 | $29.55 | 1500 |
| 2025-12-03 | 29.35 | $29.47 | 1539 |
| 2025-12-02 | 29.34 | $29.48 | 2828 |
| 2025-12-01 | 29.34 | $29.46 | 1745 |
| 2025-11-28 | 29.34 | $29.45 | 800 |
| 2025-11-26 | 29.33 | $29.41 | 1238 |
| 2025-11-25 | 29.33 | $29.34 | 3800 |
| 2025-11-24 | 29.33 | $29.28 | 9549 |
| 2025-11-21 | 29.34 | $29.21 | 1849 |
| 2025-11-20 | 29.35 | $29.13 | 2940 |
| 2025-11-19 | 29.36 | $29.26 | 3728 |
| 2025-11-18 | 29.36 | $29.28 | 9419 |
| 2025-11-17 | 29.36 | $29.28 | 2412 |
| 2025-11-14 | 29.36 | $29.38 | 7300 |
| 2025-11-13 | 29.35 | $29.35 | 3109 |
| 2025-11-12 | 29.34 | $29.43 | 4739 |
| 2025-11-11 | 29.32 | $29.42 | 3012 |
| 2025-11-10 | 29.30 | $29.42 | 2249 |
| 2025-11-07 | 29.28 | $29.30 | 9100 |
| 2025-11-06 | 29.26 | $29.32 | 5500 |
| 2025-11-05 | 29.26 | $29.35 | 4125 |
| 2025-11-04 | 29.25 | $29.33 | 3433 |
| 2025-11-03 | 29.25 | $29.40 | 13338 |
| 2025-10-31 | 29.24 | $29.36 | 2737 |
| 2025-10-30 | 29.24 | $29.38 | 1411 |
| 2025-10-29 | 29.23 | $29.39 | 2131 |
| 2025-10-28 | 29.23 | $29.41 | 5300 |
| 2025-10-27 | 29.21 | $29.42 | 45400 |
| 2025-10-24 | 29.20 | $29.35 | 14300 |
| 2025-10-23 | 29.19 | $29.32 | 2500 |
| 2025-10-22 | 29.17 | $29.23 | 2305 |
| 2025-10-21 | 29.17 | $29.28 | 12200 |
| 2025-10-20 | 29.16 | $29.31 | 2003 |
| 2025-10-17 | 29.15 | $29.15 | 7700 |
| 2025-10-16 | 29.14 | $29.14 | 2800 |
| 2025-10-15 | 29.14 | $29.13 | 2300 |
| 2025-10-14 | 29.14 | $29.02 | 3100 |
| 2025-10-13 | 29.14 | $29.09 | 2909 |
| 2025-10-10 | 29.14 | $28.91 | 2700 |
| 2025-10-09 | 29.15 | $29.21 | 16429 |
| 2025-10-08 | 29.14 | $29.26 | 6800 |
| 2025-10-07 | 29.12 | $29.23 | 11006 |
| 2025-10-06 | 29.10 | $29.29 | 3522 |
| 2025-10-03 | 29.08 | $29.30 | 2215 |
| 2025-10-02 | 29.05 | $29.24 | 3406 |
| 2025-10-01 | 29.02 | $29.23 | 5507 |
| 2025-09-30 | 28.98 | $29.16 | 50400 |
| 2025-09-29 | 28.95 | $29.17 | 14349 |
| 2025-09-26 | 28.92 | $29.06 | 12022 |
| 2025-09-25 | 28.90 | $29.06 | 2400 |
| 2025-09-24 | 28.88 | $29.09 | 3300 |
| 2025-09-23 | 28.85 | $29.10 | 1000 |
| 2025-09-22 | 28.83 | $29.11 | 3837 |
| 2025-09-19 | 28.81 | $29.08 | 5434 |
| 2025-09-18 | 28.78 | $29.06 | 5900 |
| 2025-09-17 | 28.75 | $29.11 | 6046 |
| 2025-09-16 | 28.72 | $29.07 | 23806 |
| 2025-09-15 | 28.70 | $29.10 | 6330 |
| 2025-09-12 | 28.67 | $28.99 | 1300 |
| 2025-09-11 | 28.65 | $29.02 | 10600 |
| 2025-09-10 | 28.63 | $28.92 | 3600 |
| 2025-09-09 | 28.61 | $28.86 | 39200 |
| 2025-09-08 | 28.58 | $28.84 | 3200 |
| 2025-09-05 | 28.56 | $28.71 | 2200 |
| 2025-09-04 | 28.54 | $28.58 | 7702 |
| 2025-09-03 | 28.53 | $28.59 | 10200 |
| 2025-09-02 | 28.51 | $28.54 | 28000 |
| 2025-08-29 | 28.49 | $28.55 | 2222 |
| 2025-08-28 | 28.47 | $28.62 | 2508 |
| 2025-08-27 | 28.44 | $28.58 | 15000 |
| 2025-08-26 | 28.42 | $28.63 | 2716 |
| 2025-08-25 | 28.40 | $28.66 | 3647 |
| 2025-08-22 | 28.38 | $28.70 | 5800 |
| 2025-08-21 | 28.36 | $28.48 | 7018 |
| 2025-08-20 | 28.36 | $28.50 | 2600 |
| 2025-08-19 | 28.35 | $28.52 | 2900 |
| 2025-08-18 | 28.34 | $28.61 | 4113 |
| 2025-08-15 | 28.33 | $28.54 | 1100 |
| 2025-08-14 | 28.31 | $28.51 | 2400 |
| 2025-08-13 | 28.30 | $28.59 | 2009 |
| 2025-08-12 | 28.28 | $28.52 | 3735 |
| 2025-08-11 | 28.26 | $28.35 | 10532 |
| 2025-08-08 | 28.25 | $28.39 | 1700 |
| 2025-08-07 | 28.23 | $28.38 | 1643 |
| 2025-08-06 | 28.21 | $28.30 | 4649 |
| 2025-08-05 | 28.20 | $28.24 | 4310 |
| 2025-08-04 | 28.19 | $28.18 | 7400 |
| 2025-08-01 | 28.17 | $28.01 | 5529 |
| 2025-07-31 | 28.18 | $28.13 | 4600 |
| 2025-07-30 | 28.17 | $28.17 | 2845 |
| 2025-07-29 | 28.17 | $28.26 | 8700 |
| 2025-07-28 | 28.15 | $28.25 | 3527 |
| 2025-07-25 | 28.14 | $28.33 | 5945 |
| 2025-07-24 | 28.12 | $28.38 | 2549 |
| 2025-07-23 | 28.09 | $28.41 | 3317 |
| 2025-07-22 | 28.07 | $28.29 | 6728 |
| 2025-07-21 | 28.03 | $28.31 | 2326 |
| 2025-07-18 | 27.98 | $28.24 | 7811 |
| 2025-07-17 | 27.95 | $28.29 | 8236 |
| 2025-07-16 | 27.91 | $28.18 | 40500 |
| 2025-07-15 | 27.88 | $28.15 | 3418 |
| 2025-07-14 | 27.85 | $28.03 | 4405 |
| 2025-07-11 | 27.83 | $28.02 | 5600 |
| 2025-07-10 | 27.81 | $28.04 | 3321 |
| 2025-07-09 | 27.79 | $28.01 | 1900 |
| 2025-07-08 | 27.77 | $28.03 | 2008 |
| 2025-07-07 | 27.74 | $27.94 | 2800 |
| 2025-07-03 | 27.71 | $28.10 | 6600 |
| 2025-07-02 | 27.68 | $28.06 | 5100 |
| 2025-07-01 | 27.63 | $28.02 | 14500 |
| 2025-06-30 | 27.58 | $27.98 | 57224 |
| 2025-06-27 | 27.54 | $27.92 | 2900 |
| 2025-06-26 | 27.50 | $27.99 | 4300 |
| 2025-06-25 | 27.46 | $27.86 | 3314 |
| 2025-06-24 | 27.43 | $27.88 | 5400 |
| 2025-06-23 | 27.40 | $27.50 | 4300 |
| 2025-06-20 | 27.39 | $27.41 | 3915 |
| 2025-06-18 | 27.38 | $27.50 | 2300 |
| 2025-06-17 | 27.37 | $27.51 | 5700 |
| 2025-06-16 | 27.36 | $27.64 | 2300 |
| 2025-06-13 | 27.34 | $27.46 | 2500 |
| 2025-06-12 | 27.32 | $27.73 | 5533 |
| 2025-06-11 | 27.30 | $27.65 | 13121 |
| 2025-06-10 | 27.28 | $27.63 | 40600 |
| 2025-06-09 | 27.25 | $27.53 | 102636 |
| 2025-06-06 | 27.22 | $27.48 | 7900 |
| 2025-06-05 | 27.18 | $27.41 | 1932 |
| 2025-06-04 | 27.15 | $27.37 | 4200 |
| 2025-06-03 | 27.12 | $27.10 | 8200 |
| 2025-06-02 | 27.12 | $27.13 | 35325 |
| 2025-05-30 | 27.10 | $27.06 | 8238 |
| 2025-05-29 | 27.08 | $27.21 | 3500 |
| 2025-05-28 | 27.05 | $27.15 | 16845 |
| 2025-05-27 | 27.01 | $27.24 | 4216 |
| 2025-05-23 | 26.97 | $27.30 | 7000 |
| 2025-05-22 | 26.93 | $27.23 | 10800 |
| 2025-05-21 | 26.89 | $27.28 | 10900 |
| 2025-05-20 | 26.83 | $27.26 | 4500 |
| 2025-05-19 | 26.78 | $27.24 | 8305 |
| 2025-05-16 | 26.71 | $27.24 | 1700 |
| 2025-05-15 | 26.64 | $27.25 | 2717 |
| 2025-05-14 | 26.56 | $27.31 | 23934 |
| 2025-05-13 | 26.49 | $27.19 | 20600 |
| 2025-05-12 | 26.43 | $27.10 | 15900 |
| 2025-05-09 | 26.36 | $26.76 | 52000 |
| 2025-05-08 | 26.29 | $26.74 | 6100 |
| 2025-05-07 | 26.23 | $26.74 | 69400 |
| 2025-05-06 | 26.13 | $26.93 | 40100 |
| 2025-05-05 | 26.03 | $26.99 | 8535 |
| 2025-05-02 | 25.96 | $26.85 | 6100 |
| 2025-05-01 | 25.93 | $26.54 | 27037 |
| 2025-04-30 | 25.93 | $26.56 | 18800 |
| 2025-04-29 | 25.93 | $26.47 | 6207 |
| 2025-04-28 | 25.93 | $26.42 | 16300 |
| 2025-04-25 | 25.94 | $26.42 | 9725 |
| 2025-04-24 | 25.97 | $26.41 | 10800 |
| 2025-04-23 | 26.00 | $26.26 | 6100 |
| 2025-04-22 | 26.05 | $26.08 | 14844 |
| 2025-04-21 | 26.11 | $25.85 | 436500 |
| 2025-04-17 | 26.17 | $25.86 | 6607 |
| 2025-04-16 | 26.24 | $25.76 | 6900 |
| 2025-04-15 | 26.32 | $25.92 | 9620 |
| 2025-04-14 | 26.40 | $25.92 | 11012 |
| 2025-04-11 | 26.48 | $25.74 | 5500 |
| 2025-04-10 | 26.55 | $25.31 | 18800 |
| 2025-04-09 | 26.62 | $25.66 | 43000 |
| 2025-04-08 | 26.67 | $24.71 | 79000 |
| 2025-04-07 | 26.77 | $24.87 | 13700 |
| 2025-04-04 | 26.85 | $25.49 | 19600 |
| 2025-04-03 | 26.93 | $26.31 | 24704 |
| 2025-04-02 | 26.97 | $26.57 | 28200 |
| 2025-04-01 | 26.99 | $26.54 | 117044 |
| 2025-03-31 | 26.98 | $26.54 | 38737 |
| 2025-03-28 | 26.97 | $26.59 | 1421 |
| 2025-03-27 | 26.96 | $27.10 | 14936 |
| 2025-03-26 | 26.94 | $27.01 | 1900 |
| 2025-03-25 | 26.95 | $27.14 | 900 |
| 2025-03-24 | 26.94 | $27.21 | 3500 |
| 2025-03-21 | 26.93 | $27.08 | 3215 |
| 2025-03-20 | 26.93 | $27.24 | 21139 |
| 2025-03-19 | 26.94 | $27.50 | 5248 |
| 2025-03-18 | 26.92 | $27.43 | 5139 |
| 2025-03-17 | 26.91 | $27.53 | 21806 |
| 2025-03-14 | 26.89 | $27.15 | 1900 |
| 2025-03-13 | 26.87 | $26.68 | 5100 |
| 2025-03-12 | 26.88 | $26.79 | 3600 |
| 2025-03-11 | 26.86 | $26.69 | 6800 |
| 2025-03-10 | 26.86 | $26.49 | 2800 |
| 2025-03-07 | 26.86 | $27.07 | 4932 |
| 2025-03-06 | 26.83 | $26.95 | 2500 |
| 2025-03-05 | 26.80 | $27.05 | 6739 |
| 2025-03-04 | 26.76 | $26.40 | 9534 |
| 2025-03-03 | 26.75 | $26.20 | 9700 |
| 2025-02-28 | 26.75 | $26.41 | 4100 |
| 2025-02-27 | 26.75 | $26.73 | 1434 |
| 2025-02-26 | 26.72 | $27.19 | 5200 |
| 2025-02-25 | 26.66 | $26.97 | 7845 |
| 2025-02-24 | 26.60 | $26.95 | 3846 |
| 2025-02-21 | 26.57 | $27.26 | 928 |
| 2025-02-20 | 26.51 | $27.39 | 2200 |
| 2025-02-19 | 26.45 | $27.15 | 3108 |
| 2025-02-18 | 26.40 | $27.20 | 6800 |
| 2025-02-14 | 26.33 | $27.05 | 8234 |
| 2025-02-13 | 26.27 | $26.82 | 8100 |
| 2025-02-12 | 26.22 | $26.74 | 5704 |
| 2025-02-11 | 26.16 | $26.57 | 739 |
| 2025-02-10 | 26.11 | $26.64 | 2800 |
| 2025-02-07 | 26.05 | $26.43 | 8800 |
| 2025-02-06 | 26.02 | $26.40 | 2900 |
| 2025-02-05 | 25.99 | $26.36 | 6900 |
| 2025-02-04 | 25.98 | $26.43 | 15431 |
| 2025-02-03 | 25.95 | $26.08 | 10924 |
| 2025-01-31 | 25.94 | $26.17 | 613 |
| 2025-01-30 | 25.93 | $26.42 | 3500 |
| 2025-01-29 | 25.90 | $26.08 | 2709 |
| 2025-01-28 | 25.90 | $26.03 | 4000 |
| 2025-01-27 | 25.91 | $25.91 | 17244 |
| 2025-01-24 | 25.92 | $26.26 | 7518 |
| 2025-01-23 | 25.92 | $26.16 | 8726 |
| 2025-01-22 | 25.92 | $26.09 | 8300 |
| 2025-01-21 | 25.92 | $26.08 | 9400 |
| 2025-01-17 | 25.91 | $25.95 | 3431 |
| 2025-01-16 | 25.93 | $25.81 | 1829 |
| 2025-01-15 | 25.96 | $25.82 | 12609 |
| 2025-01-14 | 25.99 | $25.60 | 8900 |
| 2025-01-13 | 26.03 | $25.40 | 30010 |
| 2025-01-10 | 26.09 | $25.53 | 14504 |
| 2025-01-08 | 26.13 | $25.78 | 2818 |
| 2025-01-07 | 26.18 | $25.91 | 13200 |
| 2025-01-06 | 26.21 | $26.03 | 8803 |
| 2025-01-03 | 26.23 | $25.95 | 10808 |
| 2025-01-02 | 26.25 | $25.83 | 2100 |
| 2024-12-31 | 26.27 | $25.87 | 9642 |
| 2024-12-30 | 26.29 | $25.93 | 4246 |
| 2024-12-27 | 26.30 | $26.08 | 5500 |
| 2024-12-26 | 26.30 | $26.17 | 1714 |
| 2024-12-24 | 26.30 | $26.23 | 4238 |
| 2024-12-23 | 26.30 | $26.21 | 4500 |
| 2024-12-20 | 26.30 | $26.10 | 34849 |
| 2024-12-19 | 26.30 | $26.05 | 2100 |
| 2024-12-18 | 26.31 | $25.91 | 17043 |
| 2024-12-17 | 26.33 | $26.39 | 3201 |
| 2024-12-16 | 26.32 | $26.33 | 14712 |
| 2024-12-13 | 26.31 | $26.49 | 1924 |
| 2024-12-12 | 26.29 | $26.45 | 6937 |
| 2024-12-11 | 26.28 | $26.51 | 2900 |
| 2024-12-10 | 26.27 | $26.47 | 19900 |
| 2024-12-09 | 26.28 | $26.75 | 7120 |
| 2024-12-06 | 26.28 | $26.39 | 5013 |
| 2024-12-05 | 26.31 | $26.42 | 14000 |
| 2024-12-04 | 26.33 | $26.32 | 28400 |
| 2024-12-03 | 26.36 | $26.27 | 1129 |
| 2024-12-02 | 26.38 | $26.24 | 6225 |
| 2024-11-29 | 26.40 | $26.16 | 201 |
| 2024-11-27 | 26.43 | $26.14 | 2623 |
| 2024-11-26 | 26.46 | $26.12 | 3129 |
| 2024-11-25 | 26.49 | $26.22 | 1130 |
| 2024-11-22 | 26.53 | $26.18 | 3100 |
| 2024-11-21 | 26.56 | $26.19 | 8100 |
| 2024-11-20 | 26.60 | $26.22 | 8142 |
| 2024-11-19 | 26.63 | $26.27 | 4426 |
| 2024-11-18 | 26.67 | $26.25 | 3407 |
| 2024-11-15 | 26.70 | $26.10 | 12910 |
| 2024-11-14 | 26.75 | $26.13 | 109 |
| 2024-11-13 | 26.80 | $26.22 | 6146 |
| 2024-11-12 | 26.83 | $26.33 | 600 |
| 2024-11-11 | 26.86 | $26.62 | 7400 |
| 2024-11-08 | 26.88 | $26.75 | 1907 |
| 2024-11-07 | 26.90 | $27.13 | 2142 |
| 2024-11-06 | 26.90 | $26.78 | 40101 |
| 2024-11-05 | 26.91 | $26.83 | 23900 |
| 2024-11-04 | 26.92 | $26.75 | 21429 |
| 2024-11-01 | 26.95 | $26.67 | 13600 |
| 2024-10-31 | 26.98 | $26.63 | 5721 |
| 2024-10-30 | 27.00 | $26.72 | 3800 |
| 2024-10-29 | 27.03 | $26.83 | 70500 |
| 2024-10-28 | 27.04 | $26.93 | 3118 |
| 2024-10-25 | 27.04 | $26.86 | 1700 |
| 2024-10-24 | 27.06 | $26.88 | 1701 |
| 2024-10-23 | 27.07 | $26.91 | 1200 |
| 2024-10-22 | 27.07 | $27.02 | 4525 |
| 2024-10-21 | 27.07 | $27.00 | 7215 |
| 2024-10-18 | 27.04 | $27.10 | 5939 |
| 2024-10-17 | 27.01 | $26.95 | 5000 |
| 2024-10-16 | 26.98 | $26.97 | 2542 |
| 2024-10-15 | 26.94 | $26.78 | 2600 |
| 2024-10-14 | 26.91 | $27.11 | 6100 |
| 2024-10-11 | 26.86 | $27.15 | 1346 |
| 2024-10-10 | 26.80 | $27.06 | 6828 |
| 2024-10-09 | 26.74 | $27.01 | 1100 |
| 2024-10-08 | 26.68 | $27.07 | 14947 |
| 2024-10-07 | 26.62 | $27.33 | 11903 |
| 2024-10-04 | 26.54 | $27.22 | 5800 |
| 2024-10-03 | 26.46 | $27.14 | 300 |
| 2024-10-02 | 26.40 | $27.28 | 46040 |
| 2024-10-01 | 26.33 | $27.05 | 30800 |
| 2024-09-30 | 26.27 | $27.00 | 2500 |
| 2024-09-27 | 26.23 | $27.20 | 120244 |
| 2024-09-26 | 26.18 | $27.13 | 12435 |
| 2024-09-25 | 26.13 | $26.78 | 10321 |
| 2024-09-24 | 26.11 | $27.00 | 4700 |
| 2024-09-23 | 26.07 | $26.52 | 10825 |
| 2024-09-20 | 26.06 | $26.41 | 2500 |
| 2024-09-19 | 26.05 | $26.43 | 10500 |
| 2024-09-18 | 26.05 | $26.09 | 2100 |
| 2024-09-17 | 26.05 | $26.12 | 4028 |
| 2024-09-16 | 26.07 | $26.11 | 5919 |
| 2024-09-13 | 26.07 | $26.04 | 3600 |
| 2024-09-12 | 26.07 | $25.93 | 1400 |
| 2024-09-11 | 26.07 | $25.80 | 4200 |
| 2024-09-10 | 26.08 | $25.72 | 6100 |
| 2024-09-09 | 26.08 | $25.75 | 3400 |
| 2024-09-06 | 26.08 | $25.62 | 4263 |
| 2024-09-05 | 26.08 | $25.93 | 5300 |
| 2024-09-04 | 26.05 | $25.91 | 6700 |
| 2024-09-03 | 26.01 | $25.88 | 3425 |
| 2024-08-30 | 25.97 | $26.24 | 10526 |
| 2024-08-29 | 25.94 | $26.17 | 4707 |
| 2024-08-28 | 25.92 | $26.19 | 1311 |
| 2024-08-27 | 25.91 | $26.30 | 300 |
| 2024-08-26 | 25.87 | $26.27 | 1208 |
| 2024-08-23 | 25.85 | $26.38 | 11600 |
| 2024-08-22 | 25.82 | $26.14 | 12841 |
| 2024-08-21 | 25.80 | $26.34 | 8300 |
| 2024-08-20 | 25.77 | $26.24 | 7620 |
| 2024-08-19 | 25.75 | $26.39 | 4300 |
| 2024-08-16 | 25.73 | $26.23 | 6100 |
| 2024-08-15 | 25.72 | $26.05 | 3713 |
| 2024-08-14 | 25.72 | $25.86 | 6100 |
| 2024-08-13 | 25.74 | $25.94 | 3408 |
| 2024-08-12 | 25.76 | $25.76 | 5037 |
| 2024-08-09 | 25.79 | $25.71 | 2400 |
| 2024-08-08 | 25.83 | $25.61 | 2300 |
| 2024-08-07 | 25.87 | $25.31 | 4248 |
| 2024-08-06 | 25.92 | $25.19 | 9700 |
| 2024-08-05 | 25.98 | $25.10 | 10500 |
| 2024-08-02 | 26.03 | $25.54 | 3100 |
| 2024-08-01 | 26.07 | $25.76 | 13003 |
| 2024-07-31 | 26.08 | $25.98 | 17200 |
| 2024-07-30 | 26.08 | $25.67 | 3501 |
| 2024-07-29 | 26.09 | $25.77 | 21548 |
| 2024-07-26 | 26.10 | $25.81 | 2100 |
| 2024-07-25 | 26.10 | $25.66 | 2942 |
| 2024-07-24 | 26.10 | $25.72 | 20714 |
| 2024-07-23 | 26.11 | $25.93 | 6146 |
| 2024-07-22 | 26.11 | $26.04 | 3570 |
| 2024-07-19 | 26.10 | $25.90 | 8427 |
| 2024-07-18 | 26.10 | $26.08 | 12329 |
| 2024-07-17 | 26.09 | $26.22 | 2461 |
| 2024-07-16 | 26.07 | $26.47 | 7140 |
| 2024-07-15 | 26.03 | $26.36 | 6417 |
| 2024-07-12 | 25.99 | $26.50 | 2611 |
| 2024-07-11 | 25.95 | $26.45 | 11205 |
| 2024-07-10 | 25.91 | $26.31 | 3733 |
| 2024-07-09 | 25.87 | $26.29 | 43418 |
| 2024-07-08 | 25.83 | $26.19 | 4835 |
| 2024-07-05 | 25.80 | $26.21 | 4574 |
| 2024-07-03 | 25.77 | $26.12 | 1812 |
| 2024-07-02 | 25.73 | $25.93 | 12781 |
| 2024-07-01 | 25.72 | $25.88 | 187356 |
| 2024-06-28 | 25.69 | $25.86 | 32156 |
| 2024-06-27 | 25.67 | $25.81 | 3722 |
| 2024-06-26 | 25.66 | $25.81 | 7223 |
| 2024-06-25 | 25.66 | $25.81 | 8504 |
| 2024-06-24 | 25.66 | $25.86 | 9879 |
| 2024-06-21 | 25.66 | $25.86 | 3834 |
| 2024-06-20 | 25.66 | $25.90 | 20268 |
| 2024-06-18 | 25.66 | $25.92 | 6959 |
| 2024-06-17 | 25.66 | $25.78 | 13380 |
| 2024-06-14 | 25.67 | $25.68 | 14827 |
| 2024-06-13 | 25.69 | $25.66 | 4038 |
| 2024-06-12 | 25.70 | $25.71 | 4908 |
| 2024-06-11 | 25.70 | $25.53 | 3824 |
| 2024-06-10 | 25.71 | $25.57 | 3666 |
| 2024-06-07 | 25.71 | $25.50 | 6147 |
| 2024-06-06 | 25.72 | $25.67 | 4219 |
| 2024-06-05 | 25.71 | $25.59 | 47772 |
| 2024-06-04 | 25.71 | $25.36 | 8601 |
| 2024-06-03 | 25.72 | $25.55 | 20707 |
| 2024-05-31 | 25.72 | $25.39 | 4547 |
| 2024-05-30 | 25.72 | $25.53 | 3118 |
| 2024-05-29 | 25.70 | $25.56 | 4459 |
| 2024-05-28 | 25.67 | $25.76 | 15678 |
| 2024-05-24 | 25.65 | $25.80 | 9278 |
| 2024-05-23 | 25.61 | $25.81 | 25528 |
| 2024-05-22 | 25.57 | $25.87 | 23473 |
| 2024-05-21 | 25.52 | $25.88 | 8200 |
| 2024-05-20 | 25.47 | $26.02 | 37116 |
| 2024-05-17 | 25.41 | $26.02 | 4667 |
| 2024-05-16 | 25.34 | $25.99 | 10394 |
| 2024-05-15 | 25.27 | $25.91 | 4194 |
| 2024-05-14 | 25.20 | $25.75 | 9190 |
| 2024-05-13 | 25.15 | $25.69 | 3615 |
| 2024-05-10 | 25.10 | $25.59 | 8197 |
| 2024-05-09 | 25.07 | $25.57 | 11107 |
| 2024-05-08 | 25.05 | $25.51 | 10090 |
| 2024-05-07 | 25.03 | $25.56 | 13812 |
| 2024-05-06 | 25.01 | $25.57 | 56236 |
| 2024-05-03 | 25.00 | $25.56 | 216542 |
| 2024-05-02 | 24.98 | $25.42 | 5528 |
| 2024-05-01 | 24.96 | $25.08 | 18207 |
| 2024-04-30 | 24.97 | $25.09 | 17978 |
| 2024-04-29 | 24.97 | $25.29 | 4191 |
| 2024-04-26 | 24.96 | $25.09 | 69610 |
| 2024-04-25 | 24.96 | $24.96 | 35046 |
| 2024-04-24 | 24.97 | $24.90 | 8149 |
| 2024-04-23 | 24.97 | $24.85 | 15230 |
| 2024-04-22 | 24.98 | $24.79 | 9987 |
| 2024-04-19 | 25.00 | $24.61 | 12851 |
| 2024-04-18 | 25.03 | $24.60 | 42863 |
| 2024-04-17 | 25.06 | $24.59 | 20069 |
| 2024-04-16 | 25.07 | $24.63 | 12632 |
| 2024-04-15 | 25.09 | $24.78 | 10045 |
| 2024-04-12 | 25.10 | $24.87 | 9413 |
| 2024-04-11 | 25.12 | $25.22 | 20173 |
| 2024-04-10 | 25.12 | $25.10 | 16749 |
| 2024-04-09 | 25.13 | $25.27 | 93716 |
| 2024-04-08 | 25.13 | $25.26 | 41301 |
| 2024-04-05 | 25.12 | $25.12 | 14237 |
| 2024-04-04 | 25.12 | $25.14 | 51765 |
| 2024-04-03 | 25.11 | $25.19 | 24010 |
| 2024-04-02 | 25.08 | $25.15 | 26284 |
| 2024-04-01 | 25.07 | $25.10 | 356688 |
| 2024-03-28 | 25.07 | $25.11 | 109428 |
| 2024-03-27 | 25.05 | $25.05 | 10334 |
| 2024-03-26 | 25.03 | $25.05 | 4353 |
| 2024-03-25 | 25.02 | $25.04 | 38106 |
| 2024-03-22 | 25.02 | $25.07 | 32020 |
| 2024-03-21 | 25.02 | $25.21 | 123879 |
| 2024-03-20 | 25.01 | $25.19 | 1709 |
| 2024-03-19 | 24.99 | $24.90 | 19255 |
| 2024-03-18 | 24.99 | $25.02 | 1436 |
| 2024-03-15 | 24.98 | $25.01 | 6418 |
| 2024-03-14 | 24.97 | $25.14 | 12575 |
| 2024-03-13 | 24.95 | $25.29 | 13432 |
| 2024-03-12 | 24.91 | $25.35 | 15509 |
| 2024-03-11 | 24.88 | $25.15 | 25273 |
| 2024-03-08 | 24.86 | $25.07 | 25963 |
| 2024-03-07 | 24.83 | $25.09 | 8758 |
| 2024-03-06 | 24.82 | $24.98 | 48379 |
| 2024-03-05 | 24.80 | $24.71 | 36121 |
| 2024-03-04 | 24.79 | $24.91 | 13983 |
| 2024-03-01 | 24.76 | $24.96 | 14518 |
| 2024-02-29 | 24.74 | $24.73 | 28734 |
| 2024-02-28 | 24.72 | $24.69 | 7562 |
| 2024-02-27 | 24.70 | $24.97 | 12893 |
| 2024-02-26 | 24.68 | $24.92 | 99968 |
| 2024-02-23 | 24.66 | $25.03 | 354 |
| 2024-02-22 | 24.63 | $25.06 | 2460 |
| 2024-02-21 | 24.61 | $24.87 | 4388 |
| 2024-02-20 | 24.58 | $24.86 | 3160 |
| 2024-02-16 | 24.55 | $24.84 | 2630 |
| 2024-02-15 | 24.53 | $24.77 | 1345 |
| 2024-02-14 | 24.50 | $24.67 | 2288 |
| 2024-02-13 | 24.47 | $24.52 | 7732 |
| 2024-02-12 | 24.47 | $24.82 | 4358 |
| 2024-02-09 | 24.46 | $24.65 | 18666 |
| 2024-02-08 | 24.45 | $24.62 | 2223 |
| 2024-02-07 | 24.45 | $24.72 | 4403 |
| 2024-02-06 | 24.44 | $24.71 | 24592 |
| 2024-02-05 | 24.44 | $24.42 | 3283 |
| 2024-02-02 | 24.46 | $24.41 | 11931 |
| 2024-02-01 | 24.47 | $24.43 | 7865 |
| 2024-01-31 | 24.49 | $24.34 | 5843 |
| 2024-01-30 | 24.52 | $24.41 | 6050 |
| 2024-01-29 | 24.56 | $24.51 | 5256 |
| 2024-01-26 | 24.59 | $24.50 | 19387 |
| 2024-01-25 | 24.61 | $24.53 | 51180 |
| 2024-01-24 | 24.63 | $24.52 | 9275 |
| 2024-01-23 | 24.64 | $24.36 | 4529 |
| 2024-01-22 | 24.67 | $24.23 | 17717 |
| 2024-01-19 | 24.68 | $24.37 | 21359 |
| 2024-01-18 | 24.71 | $24.21 | 3900 |
| 2024-01-17 | 24.74 | $24.20 | 24153 |
| 2024-01-16 | 24.76 | $24.35 | 4191 |
| 2024-01-12 | 24.79 | $24.65 | 2949 |
| 2024-01-11 | 24.79 | $24.53 | 3350 |
| 2024-01-10 | 24.78 | $24.50 | 258195 |
| 2024-01-09 | 24.78 | $24.56 | 45941 |
| 2024-01-08 | 24.77 | $24.74 | 9553 |
| 2024-01-05 | 24.76 | $24.76 | 1920 |
| 2024-01-04 | 24.74 | $24.76 | 3077 |
| 2024-01-03 | 24.73 | $24.81 | 72833 |
| 2024-01-02 | 24.71 | $24.88 | 18731 |
| 2023-12-29 | 24.70 | $25.15 | 28081 |
| 2023-12-28 | 24.67 | $25.13 | 82976 |
| 2023-12-27 | 24.64 | $24.98 | 9286 |
| 2023-12-26 | 24.63 | $24.90 | 1564 |
| 2023-12-22 | 24.61 | $24.78 | 4154 |
| 2023-12-21 | 24.60 | $24.84 | 1231 |
| 2023-12-20 | 24.58 | $24.59 | 11647 |
| 2023-12-19 | 24.59 | $24.84 | 7557 |
| 2023-12-18 | 24.58 | $24.76 | 6499 |
| 2023-12-15 | 24.57 | $24.78 | 3516 |
| 2023-12-14 | 24.55 | $24.87 | 7319 |
| 2023-12-13 | 24.54 | $24.59 | 5019 |
| 2023-12-12 | 24.54 | $24.45 | 28089 |
| 2023-12-11 | 24.53 | $24.43 | 2298 |
| 2023-12-08 | 24.51 | $24.40 | 7591 |
| 2023-12-07 | 24.50 | $24.47 | 68603 |
| 2023-12-06 | 24.48 | $24.41 | 7715 |
| 2023-12-05 | 24.47 | $24.44 | 7779 |
| 2023-12-04 | 24.47 | $24.50 | 8039 |
| 2023-12-01 | 24.46 | $24.68 | 12735 |
| 2023-11-30 | 24.42 | $24.62 | 6833 |
| 2023-11-29 | 24.38 | $24.55 | 29003 |
| 2023-11-28 | 24.33 | $24.65 | 2089 |
| 2023-11-27 | 24.29 | $24.52 | 26372 |
| 2023-11-24 | 24.24 | $24.58 | 178 |
| 2023-11-22 | 24.20 | $24.57 | 10071 |
| 2023-11-21 | 24.15 | $24.60 | 39007 |
| 2023-11-20 | 24.11 | $24.70 | 1522 |
| 2023-11-17 | 24.06 | $24.50 | 6930 |
| 2023-11-16 | 24.02 | $24.49 | 3173 |
| 2023-11-15 | 23.99 | $24.69 | 23419 |
| 2023-11-14 | 23.95 | $24.54 | 4377 |
| 2023-11-13 | 23.93 | $24.16 | 7331 |
| 2023-11-10 | 23.93 | $24.20 | 2953 |
| 2023-11-09 | 23.92 | $24.07 | 6599 |
| 2023-11-08 | 23.92 | $24.17 | 9407 |
| 2023-11-07 | 23.92 | $24.25 | 3459 |
| 2023-11-06 | 23.92 | $24.34 | 1632 |
| 2023-11-03 | 23.90 | $24.26 | 2597 |
| 2023-11-02 | 23.89 | $23.96 | 88799 |
| 2023-11-01 | 23.88 | $23.78 | 1087 |
| 2023-10-31 | 23.88 | $23.66 | 1667 |
| 2023-10-30 | 23.89 | $23.73 | 422 |
| 2023-10-27 | 23.90 | $23.63 | 586 |
| 2023-10-26 | 23.92 | $23.65 | 8747 |
| 2023-10-25 | 23.94 | $23.68 | 27605 |
| 2023-10-24 | 23.96 | $23.82 | 30617 |
| 2023-10-23 | 23.97 | $23.68 | 6120 |
| 2023-10-20 | 23.99 | $23.69 | 2489 |
| 2023-10-19 | 24.02 | $23.83 | 2873 |
| 2023-10-18 | 24.03 | $23.94 | 2415 |
| 2023-10-17 | 24.05 | $24.08 | 7840 |
| 2023-10-16 | 24.06 | $24.12 | 7214 |
| 2023-10-13 | 24.08 | $23.99 | 7014 |
| 2023-10-12 | 24.10 | $24.11 | 18033 |
| 2023-10-11 | 24.12 | $24.22 | 3005 |
| 2023-10-10 | 24.13 | $24.15 | 850 |
| 2023-10-09 | 24.15 | $23.95 | 2756 |
| 2023-10-06 | 24.18 | $24.03 | 18181 |
| 2023-10-05 | 24.19 | $23.83 | 3739 |
| 2023-10-04 | 24.21 | $23.79 | 19779 |
| 2023-10-03 | 24.25 | $23.83 | 95361 |
| 2023-10-02 | 24.28 | $24.04 | 1270 |
| 2023-09-29 | 24.31 | $24.06 | 29825 |
| 2023-09-28 | 24.34 | $24.04 | 1602 |
| 2023-09-27 | 24.37 | $24.01 | 3491 |
| 2023-09-26 | 24.41 | $23.99 | 14607 |
| 2023-09-25 | 24.43 | $24.17 | 417 |
| 2023-09-22 | 24.44 | $24.23 | 4121 |
| 2023-09-21 | 24.45 | $24.08 | 18079 |
| 2023-09-20 | 24.47 | $24.29 | 4804 |
| 2023-09-19 | 24.46 | $24.34 | 1746 |
| 2023-09-18 | 24.46 | $24.43 | 1744 |
| 2023-09-15 | 24.45 | $24.46 | 2927 |
| 2023-09-14 | 24.44 | $24.52 | 24940 |
| 2023-09-13 | 24.43 | $24.43 | 3733 |
| 2023-09-12 | 24.43 | $24.45 | 3790 |
| 2023-09-11 | 24.43 | $24.49 | 5174 |
| 2023-09-08 | 24.44 | $24.33 | 811 |
| 2023-09-07 | 24.46 | $24.30 | 3311 |
| 2023-09-06 | 24.49 | $24.46 | 597 |
| 2023-09-05 | 24.51 | $24.55 | 2898 |
| 2023-09-01 | 24.53 | $24.65 | 1403 |
| 2023-08-31 | 24.55 | $24.52 | 4112 |
| 2023-08-30 | 24.57 | $24.67 | 2059 |
| 2023-08-29 | 24.59 | $24.73 | 3461 |
| 2023-08-28 | 24.62 | $24.53 | 7173 |
| 2023-08-25 | 24.67 | $24.37 | 2143 |
| 2023-08-24 | 24.72 | $24.38 | 6163 |
| 2023-08-23 | 24.76 | $24.44 | 5005 |
| 2023-08-22 | 24.81 | $24.20 | 1805 |
| 2023-08-21 | 24.86 | $24.25 | 6259 |
| 2023-08-18 | 24.91 | $24.19 | 10722 |
| 2023-08-17 | 24.94 | $24.29 | 2791 |
| 2023-08-16 | 24.98 | $24.30 | 10896 |
| 2023-08-15 | 25.01 | $24.40 | 1669 |
| 2023-08-14 | 25.05 | $24.53 | 4034 |
| 2023-08-11 | 25.08 | $24.64 | 136 |
| 2023-08-10 | 25.11 | $24.87 | 156 |
| 2023-08-09 | 25.13 | $24.85 | 2482 |
| 2023-08-08 | 25.14 | $24.77 | 3624 |
| 2023-08-07 | 25.13 | $24.99 | 700 |
| 2023-08-04 | 25.11 | $25.04 | 1400 |
| 2023-08-03 | 25.09 | $25.04 | 14200 |
| 2023-08-02 | 25.05 | $24.97 | 1300 |
| 2023-08-01 | 25.03 | $25.30 | 2600 |
| 2023-07-31 | 25.01 | $25.51 | 10900 |
| 2023-07-28 | 24.96 | $25.52 | 1300 |
| 2023-07-27 | 24.91 | $25.15 | 1100 |
| 2023-07-26 | 24.88 | $25.38 | 15600 |
| 2023-07-25 | 24.85 | $25.27 | 4100 |
| 2023-07-24 | 24.81 | $25.15 | 4200 |
| 2023-07-21 | 24.78 | $24.89 | 13100 |
| 2023-07-20 | 24.77 | $24.95 | 5700 |
| 2023-07-19 | 24.76 | $25.09 | 800 |
| 2023-07-18 | 24.75 | $25.08 | 3200 |
| 2023-07-17 | 24.74 | $25.18 | 5900 |
| 2023-07-14 | 24.74 | $25.16 | 5200 |
| 2023-07-13 | 24.73 | $25.27 | 1300 |
| 2023-07-12 | 24.71 | $25.02 | 400 |
| 2023-07-11 | 24.69 | $24.72 | 1100 |
| 2023-07-10 | 24.69 | $24.52 | 158100 |
| 2023-07-07 | 24.70 | $24.55 | 1600 |
| 2023-07-06 | 24.69 | $24.30 | 41500 |
| 2023-07-05 | 24.71 | $24.65 | 276500 |
| 2023-07-03 | 24.70 | $24.79 | 700 |
| 2023-06-30 | 24.68 | $24.63 | 10600 |
| 2023-06-29 | 24.66 | $24.50 | 2100 |
| 2023-06-28 | 24.63 | $24.56 | 2400 |
| 2023-06-27 | 24.61 | $24.70 | 100 |
| 2023-06-26 | 24.59 | $24.54 | 7200 |
| 2023-06-23 | 24.56 | $24.47 | 17000 |
| 2023-06-22 | 24.53 | $24.67 | 4700 |
| 2023-06-21 | 24.50 | $24.78 | 5600 |
| 2023-06-20 | 24.48 | $24.86 | 6000 |
| 2023-06-16 | 24.45 | $24.99 | 7700 |
| 2023-06-15 | 24.41 | $25.08 | 2000 |
| 2023-06-14 | 24.38 | $24.95 | 1300 |
| 2023-06-13 | 24.34 | $24.86 | 4500 |
| 2023-06-12 | 24.32 | $24.73 | 284300 |
| 2023-06-09 | 24.28 | $24.70 | 7000 |
| 2023-06-08 | 24.26 | $24.61 | 5700 |
| 2023-06-07 | 24.25 | $24.50 | 7500 |
| 2023-06-06 | 24.24 | $24.60 | 15700 |
| 2023-06-05 | 24.23 | $24.43 | 7200 |
| 2023-06-02 | 24.23 | $24.44 | 6100 |
| 2023-06-01 | 24.21 | $24.25 | 97600 |
| 2023-05-31 | 24.20 | $23.94 | 15200 |
| 2023-05-30 | 24.21 | $24.07 | 183600 |
| 2023-05-26 | 24.22 | $24.23 | 16300 |
| 2023-05-25 | 24.22 | $23.96 | 8400 |
| 2023-05-24 | 24.23 | $23.98 | 2600 |
| 2023-05-23 | 24.22 | $24.11 | 19000 |
| 2023-05-22 | 24.21 | $24.37 | 6700 |
| 2023-05-19 | 24.20 | $24.23 | 15300 |
| 2023-05-18 | 24.20 | $24.22 | 6100 |
| 2023-05-17 | 24.20 | $24.33 | 16900 |
| 2023-05-16 | 24.20 | $24.25 | 41300 |
| 2023-05-15 | 24.22 | $24.36 | 21900 |
| 2023-05-12 | 24.22 | $24.10 | 49500 |
| 2023-05-11 | 24.24 | $24.29 | 62200 |
| 2023-05-10 | 24.25 | $24.29 | 13800 |
| 2023-05-09 | 24.25 | $24.28 | 8900 |
| 2023-05-08 | 24.26 | $24.39 | 108700 |
| 2023-05-05 | 24.26 | $24.43 | 10600 |
| 2023-05-04 | 24.26 | $24.17 | 5200 |
| 2023-05-03 | 24.26 | $24.07 | 29600 |
| 2023-05-02 | 24.28 | $24.06 | 11000 |
| 2023-05-01 | 24.30 | $24.19 | 49100 |
| 2023-04-28 | 24.31 | $24.23 | 34300 |
| 2023-04-27 | 24.32 | $24.16 | 25800 |
| 2023-04-26 | 24.33 | $23.93 | 16300 |
| 2023-04-25 | 24.35 | $23.88 | 14300 |
| 2023-04-24 | 24.36 | $24.12 | 19000 |
| 2023-04-21 | 24.36 | $24.23 | 20900 |
| 2023-04-20 | 24.36 | $24.32 | 46200 |
| 2023-04-19 | 24.35 | $24.33 | 18200 |
| 2023-04-18 | 24.33 | $24.48 | 10000 |
| 2023-04-17 | 24.30 | $24.48 | 7300 |
| 2023-04-14 | 24.27 | $24.44 | 12500 |
| 2023-04-13 | 24.24 | $24.55 | 21200 |
| 2023-04-12 | 24.19 | $24.33 | 21100 |
| 2023-04-11 | 24.17 | $24.43 | 63500 |
| 2023-04-10 | 24.14 | $24.39 | 16000 |
| 2023-04-06 | 24.11 | $24.35 | 19600 |
| 2023-04-05 | 24.08 | $24.30 | 61700 |
| 2023-04-04 | 24.07 | $24.37 | 49300 |
| 2023-04-03 | 24.06 | $24.39 | 112300 |
| 2023-03-31 | 24.05 | $24.44 | 206100 |
| 2023-03-30 | 24.03 | $24.41 | 38100 |
| 2023-03-29 | 24.01 | $24.35 | 2200 |
| 2023-03-28 | 24.00 | $24.31 | 7000 |
| 2023-03-27 | 23.98 | $24.20 | 300 |
| 2023-03-24 | 23.96 | $24.18 | 1200 |
| 2023-03-23 | 23.95 | $24.17 | 26200 |
| 2023-03-22 | 23.94 | $24.08 | 800 |
| 2023-03-21 | 23.93 | $24.01 | 2000 |
| 2023-03-20 | 23.93 | $23.88 | 38500 |
| 2023-03-17 | 23.94 | $23.78 | 800 |
| 2023-03-16 | 23.95 | $23.87 | 10300 |
| 2023-03-15 | 23.96 | $23.61 | 300 |
| 2023-03-14 | 23.99 | $23.87 | 7600 |
| 2023-03-13 | 24.00 | $23.84 | 1200 |
| 2023-03-10 | 24.01 | $23.79 | 9500 |
| 2023-03-09 | 24.02 | $23.82 | 11800 |
| 2023-03-08 | 24.03 | $24.08 | 500 |
| 2023-03-07 | 24.03 | $24.07 | 900 |
| 2023-03-06 | 24.03 | $24.15 | 5000 |
| 2023-03-03 | 24.03 | $24.14 | 2600 |
| 2023-03-02 | 24.03 | $24.06 | 600 |
| 2023-03-01 | 24.04 | $24.04 | 2600 |
| 2023-02-28 | 24.04 | $23.87 | 700 |
| 2023-02-27 | 24.06 | $23.92 | 300 |
| 2023-02-24 | 24.07 | $23.90 | 127800 |
| 2023-02-23 | 24.10 | $23.98 | 3100 |
| 2023-02-22 | 24.11 | $23.92 | 500 |
| 2023-02-21 | 24.12 | $23.96 | 5700 |
| 2023-02-17 | 24.14 | $24.04 | 22100 |
| 2023-02-16 | 24.14 | $24.08 | 2800 |
| 2023-02-15 | 24.14 | $24.08 | 17600 |
| 2023-02-14 | 24.14 | $24.09 | 200 |
| 2023-02-13 | 24.14 | $24.08 | 100 |
| 2023-02-10 | 24.14 | $24.03 | 2700 |
| 2023-02-09 | 24.14 | $24.07 | 3000 |
| 2023-02-08 | 24.13 | $24.09 | 12300 |
| 2023-02-07 | 24.12 | $24.06 | 1900 |
| 2023-02-06 | 24.11 | $24.01 | 31900 |
| 2023-02-03 | 24.10 | $24.10 | 1900 |
| 2023-02-02 | 24.07 | $24.17 | 16200 |
| 2023-02-01 | 24.05 | $24.23 | 3400 |
| 2023-01-31 | 24.00 | $24.13 | 1100 |
| 2023-01-30 | 23.96 | $24.19 | 3800 |
| 2023-01-27 | 23.92 | $24.28 | 29200 |
| 2023-01-26 | 23.87 | $24.35 | 15900 |
| 2023-01-25 | 23.82 | $24.23 | 600 |
| 2023-01-24 | 23.76 | $24.22 | 8200 |
| 2023-01-23 | 23.71 | $24.22 | 6500 |
| 2023-01-20 | 23.67 | $24.15 | 2500 |
| 2023-01-19 | 23.62 | $24.06 | 2500 |
| 2023-01-18 | 23.57 | $24.00 | 500 |
| 2023-01-17 | 23.53 | $24.06 | 600 |
| 2023-01-13 | 23.49 | $24.08 | 8300 |
| 2023-01-12 | 23.45 | $24.01 | 22600 |
| 2023-01-11 | 23.41 | $23.93 | 3100 |
| 2023-01-10 | 23.38 | $23.93 | 2800 |
| 2023-01-09 | 23.35 | $23.87 | 200 |
| 2023-01-06 | 23.32 | $23.78 | 9900 |
| 2023-01-05 | 23.29 | $23.60 | 100 |
| 2023-01-04 | 23.28 | $23.61 | 6100 |
| 2023-01-03 | 23.26 | $23.36 | 200 |
| 2022-12-30 | 23.26 | $23.25 | 2400 |
| 2022-12-29 | 23.27 | $23.38 | 3900 |
| 2022-12-28 | 23.27 | $23.22 | 4800 |
| 2022-12-27 | 23.26 | $23.35 | 1700 |
| 2022-12-23 | 23.23 | $23.20 | 700 |
| 2022-12-22 | 23.22 | $23.20 | 600 |
| 2022-12-21 | 23.20 | $23.28 | 8300 |
| 2022-12-20 | 23.18 | $23.18 | 100 |
| 2022-12-19 | 23.15 | $23.19 | 13900 |
| 2022-12-16 | 23.14 | $23.17 | 300 |
| 2022-12-15 | 23.13 | $23.12 | 1100 |
| 2022-12-14 | 23.11 | $23.33 | 4300 |
| 2022-12-13 | 23.10 | $23.33 | 6800 |
| 2022-12-12 | 23.08 | $23.22 | 100 |
| 2022-12-09 | 23.06 | $23.32 | 6600 |
| 2022-12-08 | 23.02 | $23.33 | 1300 |
| 2022-12-07 | 22.96 | $23.20 | 1000 |
| 2022-12-06 | 22.92 | $23.27 | 1200 |
| 2022-12-05 | 22.87 | $23.28 | 400 |
| 2022-12-02 | 22.82 | $23.39 | 6600 |
| 2022-12-01 | 22.73 | $23.35 | 1900 |
| 2022-11-30 | 22.65 | $23.39 | 700 |
| 2022-11-29 | 22.56 | $23.08 | 16600 |
| 2022-11-28 | 22.48 | $22.83 | 1200 |
| 2022-11-25 | 22.41 | $22.85 | 1000 |
| 2022-11-23 | 22.35 | $22.90 | 1400 |
| 2022-11-22 | 22.29 | $22.79 | 500 |
| 2022-11-21 | 22.22 | $22.72 | 1200 |
| 2022-11-18 | 22.14 | $22.90 | 200 |
| 2022-11-17 | 22.09 | $22.93 | 2700 |
| 2022-11-16 | 22.02 | $22.85 | 1100 |
| 2022-11-15 | 21.95 | $23.08 | 900 |
| 2022-11-14 | 21.89 | $22.84 | 9500 |
| 2022-11-11 | 21.83 | $22.90 | 2000 |
| 2022-11-10 | 21.76 | $22.58 | 300 |
| 2022-11-09 | 21.70 | $22.13 | 500 |
| 2022-11-08 | 21.67 | $22.38 | 2800 |
| 2022-11-07 | 21.63 | $22.25 | 200 |
| 2022-11-04 | 21.60 | $22.21 | 31600 |
| 2022-11-03 | 21.59 | $21.71 | 500 |
| 2022-11-02 | 21.61 | $21.60 | 2600 |
| 2022-11-01 | 21.64 | $21.73 | 200 |
| 2022-10-31 | 21.67 | $21.45 | 100 |
| 2022-10-28 | 21.69 | $21.45 | 1800 |
| 2022-10-27 | 21.70 | $21.55 | 700 |
| 2022-10-26 | 21.70 | $21.66 | 8600 |
| 2022-10-25 | 21.72 | $21.40 | 5100 |
| 2022-10-24 | 21.75 | $21.21 | 8300 |
| 2022-10-21 | 21.78 | $21.82 | 2400 |
| 2022-10-20 | 21.80 | $21.58 | 3400 |
| 2022-10-19 | 21.84 | $21.50 | 19800 |
| 2022-10-18 | 21.88 | $21.78 | 2100 |
| 2022-10-17 | 21.92 | $21.76 | 800 |
| 2022-10-14 | 21.97 | $21.35 | 12300 |
| 2022-10-13 | 22.03 | $21.54 | 15000 |
| 2022-10-12 | 22.09 | $21.51 | 4100 |
| 2022-10-11 | 22.16 | $21.52 | 400 |
| 2022-10-10 | 22.22 | $21.69 | 6300 |
| 2022-10-07 | 22.29 | $21.90 | 32700 |
| 2022-10-06 | 22.35 | $22.20 | 593200 |
| 2022-10-05 | 22.38 | $22.28 | 14300 |
| 2022-10-04 | 22.41 | $22.24 | 1500 |
| 2022-10-03 | 22.43 | $21.85 | 1700 |
| 2022-09-30 | 22.48 | $21.62 | 7800 |
| 2022-09-29 | 22.55 | $21.68 | 1500 |
| 2022-09-28 | 22.62 | $22.02 | 3300 |
| 2022-09-27 | 22.67 | $21.87 | 5000 |
| 2022-09-26 | 22.74 | $21.94 | 100 |
| 2022-09-23 | 22.81 | $22.07 | 11000 |
| 2022-09-22 | 22.88 | $22.39 | 1600 |
| 2022-09-21 | 22.92 | $22.43 | 2700 |
| 2022-09-20 | 22.96 | $22.61 | 1800 |
| 2022-09-19 | 22.99 | $22.67 | 5300 |
| 2022-09-16 | 23.02 | $22.62 | 300 |
| 2022-09-15 | 23.06 | $22.75 | 2000 |
| 2022-09-14 | 23.10 | $22.82 | 1200 |
| 2022-09-13 | 23.13 | $22.75 | 600 |
| 2022-09-12 | 23.17 | $23.14 | 4300 |
| 2022-09-09 | 23.19 | $22.98 | 500 |
| 2022-09-08 | 23.21 | $22.81 | 1300 |
| 2022-09-07 | 23.24 | $22.86 | 400 |
| 2022-09-06 | 23.26 | $22.77 | 100 |
| 2022-09-02 | 23.29 | $22.89 | 3900 |
| 2022-09-01 | 23.31 | $22.96 | 800 |
| 2022-08-31 | 23.32 | $23.11 | 200 |
| 2022-08-30 | 23.33 | $23.05 | 2300 |
| 2022-08-29 | 23.33 | $23.23 | 3100 |
| 2022-08-26 | 23.33 | $23.29 | 1400 |
| 2022-08-25 | 23.32 | $23.47 | 400 |
| 2022-08-24 | 23.31 | $23.23 | 3000 |
| 2022-08-23 | 23.31 | $23.21 | 1400 |
| 2022-08-22 | 23.30 | $23.13 | 100 |
| 2022-08-19 | 23.30 | $23.25 | 1800 |
| 2022-08-18 | 23.29 | $23.46 | 300 |
| 2022-08-17 | 23.27 | $23.49 | 900 |
| 2022-08-16 | 23.24 | $23.53 | 2000 |
| 2022-08-15 | 23.22 | $23.51 | 600 |
| 2022-08-12 | 23.19 | $23.58 | 3100 |
| 2022-08-11 | 23.15 | $23.45 | 1100 |
| 2022-08-10 | 23.11 | $23.39 | 800 |
| 2022-08-09 | 23.08 | $23.24 | 100 |
| 2022-08-08 | 23.06 | $23.28 | 800 |
| 2022-08-05 | 23.04 | $23.28 | 1800 |
| 2022-08-04 | 23.03 | $23.26 | 1000 |
| 2022-08-03 | 23.03 | $23.21 | 6800 |
| 2022-08-02 | 23.02 | $23.12 | 1800 |
| 2022-08-01 | 23.01 | $23.12 | 7000 |
| 2022-07-29 | 23.01 | $23.20 | 2700 |
| 2022-07-28 | 23.01 | $23.29 | 1200 |
| 2022-07-27 | 23.00 | $23.25 | 5800 |
| 2022-07-26 | 23.01 | $22.98 | 3500 |
| 2022-07-25 | 23.03 | $23.07 | 9900 |
| 2022-07-22 | 23.04 | $23.03 | 14100 |
| 2022-07-21 | 23.04 | $23.07 | 3700 |
| 2022-07-20 | 23.04 | $23.03 | 300 |
| 2022-07-19 | 23.04 | $23.07 | 1100 |
| 2022-07-18 | 23.04 | $22.87 | 1900 |
| 2022-07-15 | 23.05 | $22.72 | 5600 |
| 2022-07-14 | 23.08 | $22.67 | 9100 |
| 2022-07-13 | 23.11 | $22.84 | 5000 |
| 2022-07-12 | 23.12 | $22.80 | 2500 |
| 2022-07-11 | 23.15 | $22.84 | 3100 |
| 2022-07-08 | 23.19 | $23.20 | 4700 |
| 2022-07-07 | 23.23 | $23.19 | 29800 |
| 2022-07-06 | 23.26 | $22.94 | 7700 |
| 2022-07-05 | 23.31 | $23.01 | 123900 |
| 2022-07-01 | 23.35 | $23.08 | 19400 |
| 2022-06-30 | 23.39 | $23.18 | 13300 |
| 2022-06-29 | 23.42 | $23.25 | 21300 |
| 2022-06-28 | 23.45 | $23.34 | 12100 |
| 2022-06-27 | 23.47 | $23.32 | 12500 |
| 2022-06-24 | 23.48 | $23.32 | 9500 |
| 2022-06-23 | 23.48 | $23.05 | 19700 |
| 2022-06-22 | 23.49 | $23.00 | 6500 |
| 2022-06-21 | 23.52 | $23.20 | 13400 |
| 2022-06-17 | 23.52 | $23.00 | 4500 |
| 2022-06-16 | 23.54 | $22.96 | 16200 |
| 2022-06-15 | 23.55 | $23.38 | 12800 |
| 2022-06-14 | 23.55 | $23.20 | 98000 |
| 2022-06-13 | 23.55 | $23.09 | 73900 |
| 2022-06-10 | 23.55 | $23.50 | 8400 |
| 2022-06-09 | 23.51 | $23.60 | 41000 |
| 2022-06-08 | 23.48 | $23.96 | 3700 |
| 2022-06-07 | 23.43 | $23.87 | 15300 |
| 2022-06-06 | 23.38 | $23.85 | 9200 |
| 2022-06-03 | 23.36 | $23.78 | 6600 |
| 2022-06-02 | 23.34 | $23.99 | 24100 |
| 2022-06-01 | 23.34 | $23.78 | 9600 |
| 2022-05-31 | 23.34 | $23.90 | 15700 |
| 2022-05-27 | 23.33 | $23.66 | 6000 |
| 2022-05-26 | 23.33 | $23.52 | 22300 |
| 2022-05-25 | 23.34 | $23.38 | 8600 |
| 2022-05-24 | 23.35 | $23.21 | 5500 |
| 2022-05-23 | 23.36 | $23.49 | 8600 |
| 2022-05-20 | 23.37 | $23.34 | 2500 |
| 2022-05-19 | 23.39 | $23.38 | 12100 |
| 2022-05-18 | 23.41 | $23.13 | 150800 |
| 2022-05-17 | 23.47 | $23.41 | 7200 |
| 2022-05-16 | 23.50 | $23.12 | 18700 |
| 2022-05-13 | 23.56 | $23.11 | 2300 |
| 2022-05-12 | 23.61 | $22.76 | 5500 |
| 2022-05-11 | 23.70 | $22.93 | 15200 |
| 2022-05-10 | 23.77 | $22.97 | 5100 |
| 2022-05-09 | 23.84 | $22.93 | 3200 |
| 2022-05-06 | 23.91 | $23.32 | 33900 |
| 2022-05-05 | 23.96 | $23.51 | 22600 |
| 2022-05-04 | 24.01 | $24.01 | 39500 |
| 2022-05-03 | 24.04 | $23.73 | 19800 |
| 2022-05-02 | 24.09 | $23.59 | 12600 |
| 2022-04-29 | 24.14 | $23.73 | 158000 |
| 2022-04-28 | 24.18 | $23.75 | 54300 |
| 2022-04-27 | 24.23 | $23.55 | 78800 |
| 2022-04-26 | 24.28 | $23.42 | 130200 |
| 2022-04-25 | 24.33 | $23.63 | 107800 |
| 2022-04-22 | 24.37 | $23.78 | 224100 |
| 2022-04-21 | 24.40 | $23.89 | 118200 |
| 2022-04-20 | 24.42 | $24.17 | 4300 |
| 2022-04-19 | 24.43 | $24.12 | 10700 |
| 2022-04-18 | 24.44 | $24.21 | 3300 |
| 2022-04-14 | 24.44 | $24.29 | 16500 |
| 2022-04-13 | 24.43 | $24.38 | 17800 |
| 2022-04-12 | 24.41 | $24.32 | 8300 |
| 2022-04-11 | 24.34 | $24.37 | 12900 |
| 2022-04-08 | 24.26 | $24.48 | 14400 |
| 2022-04-07 | 24.20 | $24.34 | 8200 |
| 2022-04-06 | 24.17 | $24.40 | 28300 |
| 2022-04-05 | 24.14 | $24.63 | 13000 |
| 2022-04-04 | 24.08 | $24.82 | 17300 |
| 2022-04-01 | 24.01 | $24.59 | 74200 |
| 2022-03-31 | 23.97 | $24.53 | 125300 |
| 2022-03-30 | 23.94 | $24.61 | 6600 |
| 2022-03-29 | 23.92 | $24.60 | 200 |
| 2022-03-28 | 23.90 | $24.44 | 1700 |
| 2022-03-25 | 23.89 | $24.39 | 2200 |
| 2022-03-24 | 23.89 | $24.43 | 700 |
| 2022-03-23 | 23.88 | $24.35 | 7300 |
| 2022-03-22 | 23.88 | $24.38 | 400 |
| 2022-03-21 | 23.88 | $24.14 | 2300 |
| 2022-03-18 | 23.90 | $24.27 | 900 |
| 2022-03-17 | 23.91 | $24.04 | 1500 |
| 2022-03-16 | 23.94 | $24.09 | 5000 |
| 2022-03-15 | 23.97 | $22.85 | 76300 |
| 2022-03-14 | 24.05 | $22.82 | 26200 |
| 2022-03-11 | 24.13 | $23.32 | 2600 |
| 2022-03-10 | 24.19 | $23.65 | 2100 |
| 2022-03-09 | 24.24 | $23.86 | 7700 |
| 2022-03-08 | 24.28 | $23.47 | 1700 |
| 2022-03-07 | 24.33 | $23.31 | 2500 |
| 2022-03-04 | 24.39 | $23.80 | 6300 |
| 2022-03-03 | 24.42 | $24.04 | 28300 |
| 2022-03-02 | 24.45 | $24.22 | 1900 |
| 2022-03-01 | 24.46 | $24.11 | 8100 |
| 2022-02-28 | 24.48 | $24.23 | 500 |
| 2022-02-25 | 24.48 | $24.37 | 7300 |
| 2022-02-24 | 24.47 | $24.22 | 25200 |
| 2022-02-23 | 24.48 | $24.36 | 100 |
| 2022-02-22 | 24.48 | $24.43 | 3700 |
| 2022-02-18 | 24.47 | $24.47 | 2000 |
| 2022-02-17 | 24.47 | $24.56 | 500 |
| 2022-02-16 | 24.47 | $24.63 | — |
| 2022-02-15 | 24.47 | $24.58 | 200 |
| 2022-02-14 | 24.47 | $24.45 | 24100 |
| 2022-02-11 | 24.48 | $24.49 | 11800 |
| 2022-02-10 | 24.49 | $24.59 | 6300 |
| 2022-02-09 | 24.50 | $24.65 | 100 |
| 2022-02-08 | 24.50 | $24.55 | 600 |
| 2022-02-07 | 24.49 | $24.50 | 300 |
| 2022-02-04 | 24.49 | $24.49 | 100 |
| 2022-02-03 | 24.49 | $24.45 | 266900 |
| 2022-02-02 | 24.49 | $24.55 | 900 |
| 2022-02-01 | 24.48 | $24.52 | 100 |
| 2022-01-31 | 24.49 | $24.55 | 1100 |
| 2022-01-28 | 24.48 | $24.22 | 1000 |
| 2022-01-27 | 24.49 | $24.21 | 1600 |
| 2022-01-26 | 24.50 | $24.27 | 4400 |
| 2022-01-25 | 24.51 | $24.36 | 4000 |
| 2022-01-24 | 24.52 | $24.29 | 300 |
| 2022-01-21 | 24.53 | $24.50 | 22800 |
| 2022-01-20 | 24.52 | $24.57 | 5000 |
| 2022-01-19 | 24.51 | $24.60 | 600 |
| 2022-01-18 | 24.48 | $24.56 | 1000 |
| 2022-01-14 | 24.47 | $24.67 | — |
| 2022-01-13 | 24.45 | $24.67 | 81700 |
| 2022-01-12 | 24.44 | $24.81 | 9200 |
| 2022-01-11 | 24.42 | $24.64 | 2400 |
| 2022-01-10 | 24.40 | $24.43 | 1200 |
| 2022-01-07 | 24.41 | $24.47 | 10700 |
| 2022-01-06 | 24.41 | $24.42 | 1400 |
| 2022-01-05 | 24.41 | $24.40 | 4200 |
| 2022-01-04 | 24.41 | $24.52 | 300 |
| 2022-01-03 | 24.40 | $24.54 | 2600 |
| 2021-12-31 | 24.38 | $24.47 | 26200 |
| 2021-12-30 | 24.38 | $24.46 | 6600 |
| 2021-12-29 | 24.37 | $24.40 | 3700 |
| 2021-12-28 | 24.36 | $24.46 | 10800 |
| 2021-12-27 | 24.34 | $24.48 | 300 |
| 2021-12-23 | 24.33 | $24.44 | 1600 |
| 2021-12-22 | 24.33 | $24.37 | 1300 |
| 2021-12-21 | 24.35 | $24.32 | 800 |
| 2021-12-20 | 24.36 | $24.14 | 9000 |
| 2021-12-17 | 24.39 | $24.30 | 7700 |
| 2021-12-16 | 24.42 | $24.35 | 5800 |
| 2021-12-15 | 24.45 | $24.35 | 700 |
| 2021-12-14 | 24.48 | $24.34 | 1900 |
| 2021-12-13 | 24.51 | $24.37 | 1600 |
| 2021-12-10 | 24.55 | $24.50 | 1000 |
| 2021-12-09 | 24.57 | $24.50 | 600 |
| 2021-12-08 | 24.58 | $24.53 | 11500 |
| 2021-12-07 | 24.60 | $24.45 | 16100 |
| 2021-12-06 | 24.62 | $24.29 | 100 |
| 2021-12-03 | 24.64 | $24.16 | 4600 |
| 2021-12-02 | 24.67 | $24.36 | 5000 |
| 2021-12-01 | 24.70 | $24.23 | 1900 |
| 2021-11-30 | 24.72 | $24.17 | 1100 |
| 2021-11-29 | 24.76 | $24.23 | 18100 |
| 2021-11-26 | 24.78 | $24.21 | 9600 |
| 2021-11-24 | 24.82 | $24.52 | 4900 |
| 2021-11-23 | 24.84 | $24.62 | 1900 |
| 2021-11-22 | 24.86 | $24.67 | 2100 |
| 2021-11-19 | 24.89 | $24.73 | 3200 |
| 2021-11-18 | 24.90 | $24.78 | 400 |
| 2021-11-17 | 24.91 | $24.95 | 1300 |
| 2021-11-16 | 24.92 | $24.96 | 4200 |
| 2021-11-15 | 24.93 | $25.01 | 2100 |
| 2021-11-12 | 24.93 | $25.04 | 3300 |
| 2021-11-11 | 24.93 | $24.98 | 2500 |
| 2021-11-10 | 24.92 | $24.78 | 6700 |
| 2021-11-09 | 24.92 | $24.82 | 28700 |
| 2021-11-08 | 24.91 | $24.87 | 400 |
| 2021-11-05 | 24.90 | $24.77 | 4500 |
| 2021-11-04 | 24.90 | $24.77 | 8200 |
| 2021-11-03 | 24.89 | $24.81 | 5000 |
| 2021-11-02 | 24.87 | $24.75 | 8400 |
| 2021-11-01 | 24.86 | $24.86 | 1600 |
| 2021-10-29 | 24.84 | $24.76 | 2400 |
| 2021-10-28 | 24.83 | $24.92 | 2900 |
| 2021-10-27 | 24.81 | $24.98 | 33200 |
| 2021-10-26 | 24.79 | $25.07 | 24000 |
| 2021-10-25 | 24.77 | $25.10 | 3900 |
| 2021-10-22 | 24.75 | $25.02 | 6100 |
| 2021-10-21 | 24.73 | $25.06 | 3200 |
| 2021-10-20 | 24.72 | $25.16 | 800 |
| 2021-10-19 | 24.70 | $25.13 | 100 |
| 2021-10-18 | 24.67 | $24.97 | — |
| 2021-10-15 | 24.65 | $24.99 | 2300 |
| 2021-10-14 | 24.64 | $24.85 | 800 |
| 2021-10-13 | 24.65 | $24.80 | 7100 |
| 2021-10-12 | 24.66 | $24.63 | 500 |
| 2021-10-11 | 24.68 | $24.63 | 1800 |
| 2021-10-08 | 24.71 | $24.67 | 1100 |
| 2021-10-07 | 24.73 | $24.66 | 1600 |
| 2021-10-06 | 24.75 | $24.45 | 7400 |
| 2021-10-05 | 24.79 | $24.47 | 400 |
| 2021-10-04 | 24.84 | $24.41 | 1100 |
| 2021-10-01 | 24.88 | $24.60 | 6800 |
| 2021-09-30 | 24.91 | $24.61 | 12000 |
| 2021-09-29 | 24.94 | $24.47 | 1700 |
| 2021-09-28 | 24.98 | $24.62 | 3800 |
| 2021-09-27 | 24.99 | $24.80 | 900 |
| 2021-09-24 | 25.00 | $24.71 | 200 |
| 2021-09-23 | 25.00 | $24.80 | 2200 |
| 2021-09-22 | 25.00 | $24.75 | 3900 |
| 2021-09-21 | 25.01 | $24.59 | 6700 |
| 2021-09-20 | 25.01 | $24.48 | 7700 |
| 2021-09-17 | 25.00 | $24.86 | 2700 |
| 2021-09-16 | 24.98 | $24.89 | 10400 |
| 2021-09-15 | 24.97 | $25.06 | 6000 |
| 2021-09-14 | 24.94 | $25.04 | 200 |
| 2021-09-13 | 24.93 | $25.16 | 4300 |
| 2021-09-10 | 24.92 | $25.12 | 2000 |
| 2021-09-09 | 24.91 | $25.19 | 2700 |
| 2021-09-08 | 24.91 | $25.18 | 9600 |
| 2021-09-07 | 24.90 | $25.36 | 1800 |
| 2021-09-03 | 24.88 | $25.30 | 11000 |
| 2021-09-02 | 24.87 | $25.17 | 6600 |
| 2021-09-01 | 24.86 | $25.29 | 2100 |
| 2021-08-31 | 24.85 | $25.13 | 23900 |
| 2021-08-30 | 24.85 | $24.94 | 10600 |
| 2021-08-27 | 24.85 | $24.89 | 1400 |
| 2021-08-26 | 24.85 | $24.73 | 7200 |
| 2021-08-25 | 24.86 | $24.90 | 2400 |
| 2021-08-24 | 24.87 | $24.84 | 1600 |
| 2021-08-23 | 24.85 | $24.61 | 2800 |
| 2021-08-20 | 24.86 | $24.38 | 10400 |
| 2021-08-19 | 24.90 | $24.42 | 2700 |
| 2021-08-18 | 24.94 | $24.62 | 700 |
| 2021-08-17 | 24.97 | $24.58 | 700 |
| 2021-08-16 | 25.00 | $24.82 | 5400 |
| 2021-08-13 | 25.02 | $24.96 | 700 |
| 2021-08-12 | 25.03 | $24.95 | 3400 |
| 2021-08-11 | 25.06 | $25.06 | 900 |
| 2021-08-10 | 25.08 | $25.08 | 3300 |
| 2021-08-09 | 25.09 | $25.02 | 200 |
| 2021-08-06 | 25.10 | $24.97 | 265400 |
| 2021-08-05 | 25.12 | $25.08 | 2800 |
| 2021-08-04 | 25.12 | $25.09 | 3800 |
| 2021-08-03 | 25.13 | $25.02 | 2100 |
| 2021-08-02 | 25.15 | $25.01 | 3400 |
| 2021-07-30 | 25.17 | $24.86 | 7000 |
| 2021-07-29 | 25.21 | $25.02 | 1600 |
| 2021-07-28 | 25.24 | $24.98 | 3400 |
| 2021-07-27 | 25.28 | $24.55 | 3300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.36
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.68
Average
25.89
Maximum
32.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.36 | $32.01 | 77700 |
| 2026-07-23 | 32.40 | $32.25 | 1838 |
| 2026-07-22 | 32.42 | $32.34 | 1607 |
| 2026-07-21 | 32.42 | $32.48 | 3846 |
| 2026-07-20 | 32.42 | $32.03 | 4437 |
| 2026-07-17 | 32.46 | $31.90 | 33800 |
| 2026-07-16 | 32.52 | $32.14 | 800 |
| 2026-07-15 | 32.56 | $32.44 | 2943 |
| 2026-07-14 | 32.57 | $32.42 | 3730 |
| 2026-07-13 | 32.59 | $32.11 | 2042 |
| 2026-07-10 | 32.64 | $32.70 | 2120 |
| 2026-07-09 | 32.63 | $32.60 | 1509 |
| 2026-07-08 | 32.63 | $32.50 | 6700 |
| 2026-07-07 | 32.65 | $32.35 | 919 |
| 2026-07-06 | 32.68 | $32.74 | 1042 |
| 2026-07-02 | 32.67 | $32.32 | 5600 |
| 2026-07-01 | 32.71 | $32.50 | 8515 |
| 2026-06-30 | 32.73 | $32.91 | 59500 |
| 2026-06-29 | 32.71 | $32.70 | 3700 |
| 2026-06-26 | 32.72 | $32.61 | 3936 |
| 2026-06-25 | 32.73 | $32.69 | 7400 |
| 2026-06-24 | 32.73 | $32.57 | 50400 |
| 2026-06-23 | 32.75 | $32.47 | 4000 |
| 2026-06-22 | 32.78 | $33.35 | 83600 |
| 2026-06-18 | 32.72 | $33.23 | 4200 |
| 2026-06-17 | 32.66 | $32.83 | 2900 |
| 2026-06-16 | 32.64 | $32.90 | 846 |
| 2026-06-15 | 32.62 | $33.17 | 2000 |
| 2026-06-12 | 32.56 | $32.66 | 1638 |
| 2026-06-11 | 32.55 | $32.60 | 27420 |
| 2026-06-10 | 32.54 | $31.93 | 20226 |
| 2026-06-09 | 32.61 | $32.13 | 16823 |
| 2026-06-08 | 32.66 | $32.23 | 47810 |
| 2026-06-05 | 32.70 | $31.99 | 86800 |
| 2026-06-04 | 32.78 | $32.92 | 4148 |
| 2026-06-03 | 32.76 | $33.08 | 9400 |
| 2026-06-02 | 32.73 | $33.23 | 22419 |
| 2026-06-01 | 32.68 | $33.19 | 36833 |
| 2026-05-29 | 32.62 | $32.93 | 18335 |
| 2026-05-28 | 32.59 | $32.94 | 6902 |
| 2026-05-27 | 32.56 | $32.96 | 3500 |
| 2026-05-26 | 32.51 | $32.94 | 7845 |
| 2026-05-22 | 32.47 | $32.50 | 3038 |
| 2026-05-21 | 32.47 | $32.58 | 8800 |
| 2026-05-20 | 32.45 | $32.47 | 12615 |
| 2026-05-19 | 32.45 | $32.18 | 4200 |
| 2026-05-18 | 32.48 | $32.43 | 37717 |
| 2026-05-15 | 32.49 | $32.40 | 19000 |
| 2026-05-14 | 32.49 | $32.96 | 2724 |
| 2026-05-13 | 32.45 | $32.99 | 4914 |
| 2026-05-12 | 32.39 | $32.67 | 6900 |
| 2026-05-11 | 32.36 | $33.17 | 6900 |
| 2026-05-08 | 32.27 | $33.18 | 5031 |
| 2026-05-07 | 32.18 | $32.99 | 3422 |
| 2026-05-06 | 32.09 | $33.19 | 37200 |
| 2026-05-05 | 31.98 | $32.79 | 9000 |
| 2026-05-04 | 31.89 | $32.43 | 7200 |
| 2026-05-01 | 31.83 | $32.43 | 12505 |
| 2026-04-30 | 31.77 | $32.45 | 7500 |
| 2026-04-29 | 31.70 | $32.07 | 4000 |
| 2026-04-28 | 31.66 | $32.20 | 15615 |
| 2026-04-27 | 31.61 | $32.35 | 7927 |
| 2026-04-24 | 31.53 | $32.35 | 4726 |
| 2026-04-23 | 31.44 | $31.97 | 51633 |
| 2026-04-22 | 31.38 | $32.25 | 31300 |
| 2026-04-21 | 31.29 | $31.99 | 24100 |
| 2026-04-20 | 31.22 | $32.25 | 76001 |
| 2026-04-17 | 31.11 | $32.43 | 215200 |
| 2026-04-16 | 30.97 | $32.02 | 5300 |
| 2026-04-15 | 30.86 | $31.97 | 8400 |
| 2026-04-14 | 30.75 | $31.97 | 8500 |
| 2026-04-13 | 30.62 | $31.68 | 23000 |
| 2026-04-10 | 30.51 | $31.51 | 4800 |
| 2026-04-09 | 30.40 | $31.44 | 16146 |
| 2026-04-08 | 30.29 | $31.45 | 11504 |
| 2026-04-07 | 30.17 | $30.45 | 53000 |
| 2026-04-06 | 30.14 | $30.38 | 12240 |
| 2026-04-02 | 30.11 | $30.21 | 52700 |
| 2026-04-01 | 30.10 | $30.46 | 268300 |
| 2026-03-31 | 30.07 | $29.88 | 79600 |
| 2026-03-30 | 30.09 | $30.17 | 103200 |
| 2026-03-27 | 30.08 | $30.11 | 4621 |
| 2026-03-26 | 30.07 | $30.09 | 3548 |
| 2026-03-25 | 30.07 | $30.14 | 9000 |
| 2026-03-24 | 30.06 | $30.09 | 4302 |
| 2026-03-23 | 30.06 | $30.13 | 2500 |
| 2026-03-20 | 30.05 | $30.06 | 2200 |
| 2026-03-19 | 30.05 | $30.12 | 25637 |
| 2026-03-18 | 30.05 | $30.11 | 5300 |
| 2026-03-17 | 30.04 | $30.12 | 3600 |
| 2026-03-16 | 30.03 | $30.08 | 700 |
| 2026-03-13 | 30.03 | $30.03 | 1200 |
| 2026-03-12 | 30.03 | $30.02 | 2817 |
| 2026-03-11 | 30.03 | $30.08 | 4149 |
| 2026-03-10 | 30.02 | $30.06 | 2600 |
| 2026-03-09 | 30.02 | $30.01 | 2500 |
| 2026-03-06 | 30.02 | $29.95 | 2000 |
| 2026-03-05 | 30.02 | $30.02 | 7300 |
| 2026-03-04 | 30.02 | $30.03 | 2622 |
| 2026-03-03 | 30.02 | $29.99 | 2848 |
| 2026-03-02 | 30.03 | $30.08 | 2927 |
| 2026-02-27 | 30.02 | $30.08 | 7600 |
| 2026-02-26 | 30.02 | $30.08 | 5800 |
| 2026-02-25 | 30.01 | $30.03 | 34000 |
| 2026-02-24 | 30.01 | $30.08 | 3200 |
| 2026-02-23 | 30.00 | $30.07 | 1912 |
| 2026-02-20 | 29.99 | $30.07 | 4103 |
| 2026-02-19 | 29.98 | $30.05 | 1300 |
| 2026-02-18 | 29.98 | $30.06 | 3100 |
| 2026-02-17 | 29.97 | $30.05 | 13242 |
| 2026-02-13 | 29.96 | $30.03 | 3300 |
| 2026-02-12 | 29.95 | $30.02 | 3500 |
| 2026-02-11 | 29.95 | $30.04 | 2200 |
| 2026-02-10 | 29.94 | $30.00 | 2700 |
| 2026-02-09 | 29.93 | $30.02 | 5500 |
| 2026-02-06 | 29.92 | $30.00 | 7511 |
| 2026-02-05 | 29.91 | $29.96 | 1515 |
| 2026-02-04 | 29.91 | $29.96 | 800 |
| 2026-02-03 | 29.90 | $29.98 | 3029 |
| 2026-02-02 | 29.89 | $29.97 | 2000 |
| 2026-01-30 | 29.88 | $29.96 | 6800 |
| 2026-01-29 | 29.88 | $29.97 | 1329 |
| 2026-01-28 | 29.87 | $29.96 | 2400 |
| 2026-01-27 | 29.86 | $29.97 | 2028 |
| 2026-01-26 | 29.84 | $29.96 | 1300 |
| 2026-01-23 | 29.83 | $29.96 | 1700 |
| 2026-01-22 | 29.82 | $29.94 | 3015 |
| 2026-01-21 | 29.81 | $29.93 | 5318 |
| 2026-01-20 | 29.79 | $29.90 | 16700 |
| 2026-01-16 | 29.78 | $29.92 | 3800 |
| 2026-01-15 | 29.77 | $29.84 | 6200 |
| 2026-01-14 | 29.76 | $29.86 | 4047 |
| 2026-01-13 | 29.75 | $29.89 | 2605 |
| 2026-01-12 | 29.73 | $29.91 | 4900 |
| 2026-01-09 | 29.72 | $29.89 | 4100 |
| 2026-01-08 | 29.70 | $29.86 | 1300 |
| 2026-01-07 | 29.68 | $29.88 | 839 |
| 2026-01-06 | 29.66 | $29.82 | 4500 |
| 2026-01-05 | 29.64 | $29.80 | 10700 |
| 2026-01-02 | 29.62 | $29.78 | 2900 |
| 2025-12-31 | 29.61 | $29.70 | 131500 |
| 2025-12-30 | 29.60 | $29.74 | 3511 |
| 2025-12-29 | 29.58 | $29.74 | 4900 |
| 2025-12-26 | 29.57 | $29.76 | 2145 |
| 2025-12-24 | 29.55 | $29.70 | 1400 |
| 2025-12-23 | 29.53 | $29.70 | 1100 |
| 2025-12-22 | 29.51 | $29.68 | 1333 |
| 2025-12-19 | 29.50 | $29.64 | 2348 |
| 2025-12-18 | 29.48 | $29.52 | 3713 |
| 2025-12-17 | 29.48 | $29.51 | 5445 |
| 2025-12-16 | 29.47 | $29.49 | 4200 |
| 2025-12-15 | 29.47 | $29.53 | 3800 |
| 2025-12-12 | 29.47 | $29.53 | 4000 |
| 2025-12-11 | 29.46 | $29.63 | 4500 |
| 2025-12-10 | 29.44 | $29.68 | 5915 |
| 2025-12-09 | 29.42 | $29.53 | 6500 |
| 2025-12-08 | 29.40 | $29.53 | 4200 |
| 2025-12-05 | 29.39 | $29.52 | 3900 |
| 2025-12-04 | 29.38 | $29.55 | 1500 |
| 2025-12-03 | 29.36 | $29.47 | 1539 |
| 2025-12-02 | 29.35 | $29.48 | 2828 |
| 2025-12-01 | 29.33 | $29.46 | 1745 |
| 2025-11-28 | 29.32 | $29.45 | 800 |
| 2025-11-26 | 29.31 | $29.41 | 1238 |
| 2025-11-25 | 29.29 | $29.34 | 3800 |
| 2025-11-24 | 29.29 | $29.28 | 9549 |
| 2025-11-21 | 29.29 | $29.21 | 1849 |
| 2025-11-20 | 29.30 | $29.13 | 2940 |
| 2025-11-19 | 29.32 | $29.26 | 3728 |
| 2025-11-18 | 29.32 | $29.28 | 9419 |
| 2025-11-17 | 29.33 | $29.28 | 2412 |
| 2025-11-14 | 29.33 | $29.38 | 7300 |
| 2025-11-13 | 29.33 | $29.35 | 3109 |
| 2025-11-12 | 29.33 | $29.43 | 4739 |
| 2025-11-11 | 29.31 | $29.42 | 3012 |
| 2025-11-10 | 29.30 | $29.42 | 2249 |
| 2025-11-07 | 29.29 | $29.30 | 9100 |
| 2025-11-06 | 29.29 | $29.32 | 5500 |
| 2025-11-05 | 29.29 | $29.35 | 4125 |
| 2025-11-04 | 29.28 | $29.33 | 3433 |
| 2025-11-03 | 29.28 | $29.40 | 13338 |
| 2025-10-31 | 29.26 | $29.36 | 2737 |
| 2025-10-30 | 29.25 | $29.38 | 1411 |
| 2025-10-29 | 29.24 | $29.39 | 2131 |
| 2025-10-28 | 29.22 | $29.41 | 5300 |
| 2025-10-27 | 29.20 | $29.42 | 45400 |
| 2025-10-24 | 29.18 | $29.35 | 14300 |
| 2025-10-23 | 29.16 | $29.32 | 2500 |
| 2025-10-22 | 29.15 | $29.23 | 2305 |
| 2025-10-21 | 29.14 | $29.28 | 12200 |
| 2025-10-20 | 29.12 | $29.31 | 2003 |
| 2025-10-17 | 29.10 | $29.15 | 7700 |
| 2025-10-16 | 29.10 | $29.14 | 2800 |
| 2025-10-15 | 29.09 | $29.13 | 2300 |
| 2025-10-14 | 29.09 | $29.02 | 3100 |
| 2025-10-13 | 29.10 | $29.09 | 2909 |
| 2025-10-10 | 29.10 | $28.91 | 2700 |
| 2025-10-09 | 29.12 | $29.21 | 16429 |
| 2025-10-08 | 29.11 | $29.26 | 6800 |
| 2025-10-07 | 29.09 | $29.23 | 11006 |
| 2025-10-06 | 29.07 | $29.29 | 3522 |
| 2025-10-03 | 29.05 | $29.30 | 2215 |
| 2025-10-02 | 29.03 | $29.24 | 3406 |
| 2025-10-01 | 29.00 | $29.23 | 5507 |
| 2025-09-30 | 28.98 | $29.16 | 50400 |
| 2025-09-29 | 28.96 | $29.17 | 14349 |
| 2025-09-26 | 28.94 | $29.06 | 12022 |
| 2025-09-25 | 28.93 | $29.06 | 2400 |
| 2025-09-24 | 28.91 | $29.09 | 3300 |
| 2025-09-23 | 28.89 | $29.10 | 1000 |
| 2025-09-22 | 28.87 | $29.11 | 3837 |
| 2025-09-19 | 28.84 | $29.08 | 5434 |
| 2025-09-18 | 28.82 | $29.06 | 5900 |
| 2025-09-17 | 28.79 | $29.11 | 6046 |
| 2025-09-16 | 28.76 | $29.07 | 23806 |
| 2025-09-15 | 28.73 | $29.10 | 6330 |
| 2025-09-12 | 28.69 | $28.99 | 1300 |
| 2025-09-11 | 28.66 | $29.02 | 10600 |
| 2025-09-10 | 28.62 | $28.92 | 3600 |
| 2025-09-09 | 28.59 | $28.86 | 39200 |
| 2025-09-08 | 28.56 | $28.84 | 3200 |
| 2025-09-05 | 28.53 | $28.71 | 2200 |
| 2025-09-04 | 28.51 | $28.58 | 7702 |
| 2025-09-03 | 28.51 | $28.59 | 10200 |
| 2025-09-02 | 28.50 | $28.54 | 28000 |
| 2025-08-29 | 28.49 | $28.55 | 2222 |
| 2025-08-28 | 28.49 | $28.62 | 2508 |
| 2025-08-27 | 28.47 | $28.58 | 15000 |
| 2025-08-26 | 28.46 | $28.63 | 2716 |
| 2025-08-25 | 28.44 | $28.66 | 3647 |
| 2025-08-22 | 28.42 | $28.70 | 5800 |
| 2025-08-21 | 28.39 | $28.48 | 7018 |
| 2025-08-20 | 28.38 | $28.50 | 2600 |
| 2025-08-19 | 28.37 | $28.52 | 2900 |
| 2025-08-18 | 28.35 | $28.61 | 4113 |
| 2025-08-15 | 28.32 | $28.54 | 1100 |
| 2025-08-14 | 28.30 | $28.51 | 2400 |
| 2025-08-13 | 28.28 | $28.59 | 2009 |
| 2025-08-12 | 28.25 | $28.52 | 3735 |
| 2025-08-11 | 28.22 | $28.35 | 10532 |
| 2025-08-08 | 28.20 | $28.39 | 1700 |
| 2025-08-07 | 28.18 | $28.38 | 1643 |
| 2025-08-06 | 28.16 | $28.30 | 4649 |
| 2025-08-05 | 28.15 | $28.24 | 4310 |
| 2025-08-04 | 28.14 | $28.18 | 7400 |
| 2025-08-01 | 28.13 | $28.01 | 5529 |
| 2025-07-31 | 28.15 | $28.13 | 4600 |
| 2025-07-30 | 28.15 | $28.17 | 2845 |
| 2025-07-29 | 28.15 | $28.26 | 8700 |
| 2025-07-28 | 28.13 | $28.25 | 3527 |
| 2025-07-25 | 28.12 | $28.33 | 5945 |
| 2025-07-24 | 28.10 | $28.38 | 2549 |
| 2025-07-23 | 28.07 | $28.41 | 3317 |
| 2025-07-22 | 28.03 | $28.29 | 6728 |
| 2025-07-21 | 28.01 | $28.31 | 2326 |
| 2025-07-18 | 27.98 | $28.24 | 7811 |
| 2025-07-17 | 27.95 | $28.29 | 8236 |
| 2025-07-16 | 27.91 | $28.18 | 40500 |
| 2025-07-15 | 27.88 | $28.15 | 3418 |
| 2025-07-14 | 27.86 | $28.03 | 4405 |
| 2025-07-11 | 27.84 | $28.02 | 5600 |
| 2025-07-10 | 27.82 | $28.04 | 3321 |
| 2025-07-09 | 27.80 | $28.01 | 1900 |
| 2025-07-08 | 27.77 | $28.03 | 2008 |
| 2025-07-07 | 27.75 | $27.94 | 2800 |
| 2025-07-03 | 27.72 | $28.10 | 6600 |
| 2025-07-02 | 27.69 | $28.06 | 5100 |
| 2025-07-01 | 27.65 | $28.02 | 14500 |
| 2025-06-30 | 27.61 | $27.98 | 57224 |
| 2025-06-27 | 27.57 | $27.92 | 2900 |
| 2025-06-26 | 27.53 | $27.99 | 4300 |
| 2025-06-25 | 27.48 | $27.86 | 3314 |
| 2025-06-24 | 27.44 | $27.88 | 5400 |
| 2025-06-23 | 27.40 | $27.50 | 4300 |
| 2025-06-20 | 27.38 | $27.41 | 3915 |
| 2025-06-18 | 27.38 | $27.50 | 2300 |
| 2025-06-17 | 27.37 | $27.51 | 5700 |
| 2025-06-16 | 27.36 | $27.64 | 2300 |
| 2025-06-13 | 27.33 | $27.46 | 2500 |
| 2025-06-12 | 27.31 | $27.73 | 5533 |
| 2025-06-11 | 27.27 | $27.65 | 13121 |
| 2025-06-10 | 27.23 | $27.63 | 40600 |
| 2025-06-09 | 27.18 | $27.53 | 102636 |
| 2025-06-06 | 27.15 | $27.48 | 7900 |
| 2025-06-05 | 27.11 | $27.41 | 1932 |
| 2025-06-04 | 27.08 | $27.37 | 4200 |
| 2025-06-03 | 27.05 | $27.10 | 8200 |
| 2025-06-02 | 27.05 | $27.13 | 35325 |
| 2025-05-30 | 27.04 | $27.06 | 8238 |
| 2025-05-29 | 27.03 | $27.21 | 3500 |
| 2025-05-28 | 27.02 | $27.15 | 16845 |
| 2025-05-27 | 27.00 | $27.24 | 4216 |
| 2025-05-23 | 26.98 | $27.30 | 7000 |
| 2025-05-22 | 26.94 | $27.23 | 10800 |
| 2025-05-21 | 26.91 | $27.28 | 10900 |
| 2025-05-20 | 26.87 | $27.26 | 4500 |
| 2025-05-19 | 26.83 | $27.24 | 8305 |
| 2025-05-16 | 26.79 | $27.24 | 1700 |
| 2025-05-15 | 26.74 | $27.25 | 2717 |
| 2025-05-14 | 26.69 | $27.31 | 23934 |
| 2025-05-13 | 26.62 | $27.19 | 20600 |
| 2025-05-12 | 26.56 | $27.10 | 15900 |
| 2025-05-09 | 26.51 | $26.76 | 52000 |
| 2025-05-08 | 26.48 | $26.74 | 6100 |
| 2025-05-07 | 26.45 | $26.74 | 69400 |
| 2025-05-06 | 26.42 | $26.93 | 40100 |
| 2025-05-05 | 26.37 | $26.99 | 8535 |
| 2025-05-02 | 26.31 | $26.85 | 6100 |
| 2025-05-01 | 26.25 | $26.54 | 27037 |
| 2025-04-30 | 26.22 | $26.56 | 18800 |
| 2025-04-29 | 26.18 | $26.47 | 6207 |
| 2025-04-28 | 26.15 | $26.42 | 16300 |
| 2025-04-25 | 26.12 | $26.42 | 9725 |
| 2025-04-24 | 26.09 | $26.41 | 10800 |
| 2025-04-23 | 26.06 | $26.26 | 6100 |
| 2025-04-22 | 26.04 | $26.08 | 14844 |
| 2025-04-21 | 26.03 | $25.85 | 436500 |
| 2025-04-17 | 26.05 | $25.86 | 6607 |
| 2025-04-16 | 26.07 | $25.76 | 6900 |
| 2025-04-15 | 26.11 | $25.92 | 9620 |
| 2025-04-14 | 26.13 | $25.92 | 11012 |
| 2025-04-11 | 26.15 | $25.74 | 5500 |
| 2025-04-10 | 26.19 | $25.31 | 18800 |
| 2025-04-09 | 26.28 | $25.66 | 43000 |
| 2025-04-08 | 26.35 | $24.71 | 79000 |
| 2025-04-07 | 26.52 | $24.87 | 13700 |
| 2025-04-04 | 26.69 | $25.49 | 19600 |
| 2025-04-03 | 26.82 | $26.31 | 24704 |
| 2025-04-02 | 26.87 | $26.57 | 28200 |
| 2025-04-01 | 26.91 | $26.54 | 117044 |
| 2025-03-31 | 26.95 | $26.54 | 38737 |
| 2025-03-28 | 26.99 | $26.59 | 1421 |
| 2025-03-27 | 27.03 | $27.10 | 14936 |
| 2025-03-26 | 27.02 | $27.01 | 1900 |
| 2025-03-25 | 27.02 | $27.14 | 900 |
| 2025-03-24 | 27.01 | $27.21 | 3500 |
| 2025-03-21 | 26.99 | $27.08 | 3215 |
| 2025-03-20 | 26.98 | $27.24 | 21139 |
| 2025-03-19 | 26.95 | $27.50 | 5248 |
| 2025-03-18 | 26.90 | $27.43 | 5139 |
| 2025-03-17 | 26.84 | $27.53 | 21806 |
| 2025-03-14 | 26.77 | $27.15 | 1900 |
| 2025-03-13 | 26.73 | $26.68 | 5100 |
| 2025-03-12 | 26.73 | $26.79 | 3600 |
| 2025-03-11 | 26.73 | $26.69 | 6800 |
| 2025-03-10 | 26.73 | $26.49 | 2800 |
| 2025-03-07 | 26.76 | $27.07 | 4932 |
| 2025-03-06 | 26.72 | $26.95 | 2500 |
| 2025-03-05 | 26.70 | $27.05 | 6739 |
| 2025-03-04 | 26.66 | $26.40 | 9534 |
| 2025-03-03 | 26.69 | $26.20 | 9700 |
| 2025-02-28 | 26.74 | $26.41 | 4100 |
| 2025-02-27 | 26.78 | $26.73 | 1434 |
| 2025-02-26 | 26.78 | $27.19 | 5200 |
| 2025-02-25 | 26.74 | $26.97 | 7845 |
| 2025-02-24 | 26.72 | $26.95 | 3846 |
| 2025-02-21 | 26.69 | $27.26 | 928 |
| 2025-02-20 | 26.63 | $27.39 | 2200 |
| 2025-02-19 | 26.55 | $27.15 | 3108 |
| 2025-02-18 | 26.49 | $27.20 | 6800 |
| 2025-02-14 | 26.41 | $27.05 | 8234 |
| 2025-02-13 | 26.35 | $26.82 | 8100 |
| 2025-02-12 | 26.30 | $26.74 | 5704 |
| 2025-02-11 | 26.25 | $26.57 | 739 |
| 2025-02-10 | 26.21 | $26.64 | 2800 |
| 2025-02-07 | 26.17 | $26.43 | 8800 |
| 2025-02-06 | 26.14 | $26.40 | 2900 |
| 2025-02-05 | 26.12 | $26.36 | 6900 |
| 2025-02-04 | 26.09 | $26.43 | 15431 |
| 2025-02-03 | 26.05 | $26.08 | 10924 |
| 2025-01-31 | 26.05 | $26.17 | 613 |
| 2025-01-30 | 26.04 | $26.42 | 3500 |
| 2025-01-29 | 26.00 | $26.08 | 2709 |
| 2025-01-28 | 25.99 | $26.03 | 4000 |
| 2025-01-27 | 25.99 | $25.91 | 17244 |
| 2025-01-24 | 25.99 | $26.26 | 7518 |
| 2025-01-23 | 25.97 | $26.16 | 8726 |
| 2025-01-22 | 25.95 | $26.09 | 8300 |
| 2025-01-21 | 25.93 | $26.08 | 9400 |
| 2025-01-17 | 25.91 | $25.95 | 3431 |
| 2025-01-16 | 25.91 | $25.81 | 1829 |
| 2025-01-15 | 25.92 | $25.82 | 12609 |
| 2025-01-14 | 25.93 | $25.60 | 8900 |
| 2025-01-13 | 25.97 | $25.40 | 30010 |
| 2025-01-10 | 26.03 | $25.53 | 14504 |
| 2025-01-08 | 26.08 | $25.78 | 2818 |
| 2025-01-07 | 26.11 | $25.91 | 13200 |
| 2025-01-06 | 26.13 | $26.03 | 8803 |
| 2025-01-03 | 26.14 | $25.95 | 10808 |
| 2025-01-02 | 26.16 | $25.83 | 2100 |
| 2024-12-31 | 26.20 | $25.87 | 9642 |
| 2024-12-30 | 26.23 | $25.93 | 4246 |
| 2024-12-27 | 26.26 | $26.08 | 5500 |
| 2024-12-26 | 26.28 | $26.17 | 1714 |
| 2024-12-24 | 26.29 | $26.23 | 4238 |
| 2024-12-23 | 26.30 | $26.21 | 4500 |
| 2024-12-20 | 26.31 | $26.10 | 34849 |
| 2024-12-19 | 26.33 | $26.05 | 2100 |
| 2024-12-18 | 26.36 | $25.91 | 17043 |
| 2024-12-17 | 26.41 | $26.39 | 3201 |
| 2024-12-16 | 26.41 | $26.33 | 14712 |
| 2024-12-13 | 26.42 | $26.49 | 1924 |
| 2024-12-12 | 26.41 | $26.45 | 6937 |
| 2024-12-11 | 26.41 | $26.51 | 2900 |
| 2024-12-10 | 26.40 | $26.47 | 19900 |
| 2024-12-09 | 26.39 | $26.75 | 7120 |
| 2024-12-06 | 26.35 | $26.39 | 5013 |
| 2024-12-05 | 26.35 | $26.42 | 14000 |
| 2024-12-04 | 26.34 | $26.32 | 28400 |
| 2024-12-03 | 26.34 | $26.27 | 1129 |
| 2024-12-02 | 26.35 | $26.24 | 6225 |
| 2024-11-29 | 26.36 | $26.16 | 201 |
| 2024-11-27 | 26.38 | $26.14 | 2623 |
| 2024-11-26 | 26.41 | $26.12 | 3129 |
| 2024-11-25 | 26.44 | $26.22 | 1130 |
| 2024-11-22 | 26.46 | $26.18 | 3100 |
| 2024-11-21 | 26.49 | $26.19 | 8100 |
| 2024-11-20 | 26.52 | $26.22 | 8142 |
| 2024-11-19 | 26.55 | $26.27 | 4426 |
| 2024-11-18 | 26.58 | $26.25 | 3407 |
| 2024-11-15 | 26.62 | $26.10 | 12910 |
| 2024-11-14 | 26.67 | $26.13 | 109 |
| 2024-11-13 | 26.73 | $26.22 | 6146 |
| 2024-11-12 | 26.78 | $26.33 | 600 |
| 2024-11-11 | 26.83 | $26.62 | 7400 |
| 2024-11-08 | 26.85 | $26.75 | 1907 |
| 2024-11-07 | 26.86 | $27.13 | 2142 |
| 2024-11-06 | 26.83 | $26.78 | 40101 |
| 2024-11-05 | 26.84 | $26.83 | 23900 |
| 2024-11-04 | 26.84 | $26.75 | 21429 |
| 2024-11-01 | 26.85 | $26.67 | 13600 |
| 2024-10-31 | 26.87 | $26.63 | 5721 |
| 2024-10-30 | 26.89 | $26.72 | 3800 |
| 2024-10-29 | 26.91 | $26.83 | 70500 |
| 2024-10-28 | 26.92 | $26.93 | 3118 |
| 2024-10-25 | 26.92 | $26.86 | 1700 |
| 2024-10-24 | 26.92 | $26.88 | 1701 |
| 2024-10-23 | 26.93 | $26.91 | 1200 |
| 2024-10-22 | 26.93 | $27.02 | 4525 |
| 2024-10-21 | 26.92 | $27.00 | 7215 |
| 2024-10-18 | 26.91 | $27.10 | 5939 |
| 2024-10-17 | 26.89 | $26.95 | 5000 |
| 2024-10-16 | 26.89 | $26.97 | 2542 |
| 2024-10-15 | 26.88 | $26.78 | 2600 |
| 2024-10-14 | 26.89 | $27.11 | 6100 |
| 2024-10-11 | 26.87 | $27.15 | 1346 |
| 2024-10-10 | 26.84 | $27.06 | 6828 |
| 2024-10-09 | 26.81 | $27.01 | 1100 |
| 2024-10-08 | 26.79 | $27.07 | 14947 |
| 2024-10-07 | 26.76 | $27.33 | 11903 |
| 2024-10-04 | 26.71 | $27.22 | 5800 |
| 2024-10-03 | 26.65 | $27.14 | 300 |
| 2024-10-02 | 26.60 | $27.28 | 46040 |
| 2024-10-01 | 26.53 | $27.05 | 30800 |
| 2024-09-30 | 26.47 | $27.00 | 2500 |
| 2024-09-27 | 26.42 | $27.20 | 120244 |
| 2024-09-26 | 26.34 | $27.13 | 12435 |
| 2024-09-25 | 26.25 | $26.78 | 10321 |
| 2024-09-24 | 26.20 | $27.00 | 4700 |
| 2024-09-23 | 26.11 | $26.52 | 10825 |
| 2024-09-20 | 26.07 | $26.41 | 2500 |
| 2024-09-19 | 26.03 | $26.43 | 10500 |
| 2024-09-18 | 25.99 | $26.09 | 2100 |
| 2024-09-17 | 25.98 | $26.12 | 4028 |
| 2024-09-16 | 25.96 | $26.11 | 5919 |
| 2024-09-13 | 25.95 | $26.04 | 3600 |
| 2024-09-12 | 25.94 | $25.93 | 1400 |
| 2024-09-11 | 25.94 | $25.80 | 4200 |
| 2024-09-10 | 25.96 | $25.72 | 6100 |
| 2024-09-09 | 25.98 | $25.75 | 3400 |
| 2024-09-06 | 26.01 | $25.62 | 4263 |
| 2024-09-05 | 26.05 | $25.93 | 5300 |
| 2024-09-04 | 26.06 | $25.91 | 6700 |
| 2024-09-03 | 26.07 | $25.88 | 3425 |
| 2024-08-30 | 26.09 | $26.24 | 10526 |
| 2024-08-29 | 26.08 | $26.17 | 4707 |
| 2024-08-28 | 26.07 | $26.19 | 1311 |
| 2024-08-27 | 26.06 | $26.30 | 300 |
| 2024-08-26 | 26.03 | $26.27 | 1208 |
| 2024-08-23 | 26.01 | $26.38 | 11600 |
| 2024-08-22 | 25.97 | $26.14 | 12841 |
| 2024-08-21 | 25.95 | $26.34 | 8300 |
| 2024-08-20 | 25.91 | $26.24 | 7620 |
| 2024-08-19 | 25.87 | $26.39 | 4300 |
| 2024-08-16 | 25.82 | $26.23 | 6100 |
| 2024-08-15 | 25.77 | $26.05 | 3713 |
| 2024-08-14 | 25.74 | $25.86 | 6100 |
| 2024-08-13 | 25.73 | $25.94 | 3408 |
| 2024-08-12 | 25.71 | $25.76 | 5037 |
| 2024-08-09 | 25.70 | $25.71 | 2400 |
| 2024-08-08 | 25.70 | $25.61 | 2300 |
| 2024-08-07 | 25.71 | $25.31 | 4248 |
| 2024-08-06 | 25.76 | $25.19 | 9700 |
| 2024-08-05 | 25.81 | $25.10 | 10500 |
| 2024-08-02 | 25.89 | $25.54 | 3100 |
| 2024-08-01 | 25.93 | $25.76 | 13003 |
| 2024-07-31 | 25.94 | $25.98 | 17200 |
| 2024-07-30 | 25.94 | $25.67 | 3501 |
| 2024-07-29 | 25.97 | $25.77 | 21548 |
| 2024-07-26 | 25.99 | $25.81 | 2100 |
| 2024-07-25 | 26.01 | $25.66 | 2942 |
| 2024-07-24 | 26.05 | $25.72 | 20714 |
| 2024-07-23 | 26.08 | $25.93 | 6146 |
| 2024-07-22 | 26.10 | $26.04 | 3570 |
| 2024-07-19 | 26.10 | $25.90 | 8427 |
| 2024-07-18 | 26.12 | $26.08 | 12329 |
| 2024-07-17 | 26.13 | $26.22 | 2461 |
| 2024-07-16 | 26.12 | $26.47 | 7140 |
| 2024-07-15 | 26.08 | $26.36 | 6417 |
| 2024-07-12 | 26.05 | $26.50 | 2611 |
| 2024-07-11 | 26.00 | $26.45 | 11205 |
| 2024-07-10 | 25.96 | $26.31 | 3733 |
| 2024-07-09 | 25.92 | $26.29 | 43418 |
| 2024-07-08 | 25.88 | $26.19 | 4835 |
| 2024-07-05 | 25.85 | $26.21 | 4574 |
| 2024-07-03 | 25.81 | $26.12 | 1812 |
| 2024-07-02 | 25.78 | $25.93 | 12781 |
| 2024-07-01 | 25.76 | $25.88 | 187356 |
| 2024-06-28 | 25.75 | $25.86 | 32156 |
| 2024-06-27 | 25.73 | $25.81 | 3722 |
| 2024-06-26 | 25.73 | $25.81 | 7223 |
| 2024-06-25 | 25.72 | $25.81 | 8504 |
| 2024-06-24 | 25.71 | $25.86 | 9879 |
| 2024-06-21 | 25.69 | $25.86 | 3834 |
| 2024-06-20 | 25.67 | $25.90 | 20268 |
| 2024-06-18 | 25.65 | $25.92 | 6959 |
| 2024-06-17 | 25.62 | $25.78 | 13380 |
| 2024-06-14 | 25.61 | $25.68 | 14827 |
| 2024-06-13 | 25.60 | $25.66 | 4038 |
| 2024-06-12 | 25.59 | $25.71 | 4908 |
| 2024-06-11 | 25.58 | $25.53 | 3824 |
| 2024-06-10 | 25.58 | $25.57 | 3666 |
| 2024-06-07 | 25.59 | $25.50 | 6147 |
| 2024-06-06 | 25.59 | $25.67 | 4219 |
| 2024-06-05 | 25.59 | $25.59 | 47772 |
| 2024-06-04 | 25.59 | $25.36 | 8601 |
| 2024-06-03 | 25.61 | $25.55 | 20707 |
| 2024-05-31 | 25.62 | $25.39 | 4547 |
| 2024-05-30 | 25.64 | $25.53 | 3118 |
| 2024-05-29 | 25.65 | $25.56 | 4459 |
| 2024-05-28 | 25.66 | $25.76 | 15678 |
| 2024-05-24 | 25.65 | $25.80 | 9278 |
| 2024-05-23 | 25.64 | $25.81 | 25528 |
| 2024-05-22 | 25.62 | $25.87 | 23473 |
| 2024-05-21 | 25.59 | $25.88 | 8200 |
| 2024-05-20 | 25.56 | $26.02 | 37116 |
| 2024-05-17 | 25.51 | $26.02 | 4667 |
| 2024-05-16 | 25.46 | $25.99 | 10394 |
| 2024-05-15 | 25.40 | $25.91 | 4194 |
| 2024-05-14 | 25.35 | $25.75 | 9190 |
| 2024-05-13 | 25.31 | $25.69 | 3615 |
| 2024-05-10 | 25.27 | $25.59 | 8197 |
| 2024-05-09 | 25.23 | $25.57 | 11107 |
| 2024-05-08 | 25.20 | $25.51 | 10090 |
| 2024-05-07 | 25.16 | $25.56 | 13812 |
| 2024-05-06 | 25.12 | $25.57 | 56236 |
| 2024-05-03 | 25.07 | $25.56 | 216542 |
| 2024-05-02 | 25.02 | $25.42 | 5528 |
| 2024-05-01 | 24.98 | $25.08 | 18207 |
| 2024-04-30 | 24.97 | $25.09 | 17978 |
| 2024-04-29 | 24.96 | $25.29 | 4191 |
| 2024-04-26 | 24.92 | $25.09 | 69610 |
| 2024-04-25 | 24.90 | $24.96 | 35046 |
| 2024-04-24 | 24.90 | $24.90 | 8149 |
| 2024-04-23 | 24.90 | $24.85 | 15230 |
| 2024-04-22 | 24.90 | $24.79 | 9987 |
| 2024-04-19 | 24.91 | $24.61 | 12851 |
| 2024-04-18 | 24.95 | $24.60 | 42863 |
| 2024-04-17 | 24.98 | $24.59 | 20069 |
| 2024-04-16 | 25.03 | $24.63 | 12632 |
| 2024-04-15 | 25.07 | $24.78 | 10045 |
| 2024-04-12 | 25.10 | $24.87 | 9413 |
| 2024-04-11 | 25.12 | $25.22 | 20173 |
| 2024-04-10 | 25.11 | $25.10 | 16749 |
| 2024-04-09 | 25.11 | $25.27 | 93716 |
| 2024-04-08 | 25.09 | $25.26 | 41301 |
| 2024-04-05 | 25.08 | $25.12 | 14237 |
| 2024-04-04 | 25.07 | $25.14 | 51765 |
| 2024-04-03 | 25.07 | $25.19 | 24010 |
| 2024-04-02 | 25.05 | $25.15 | 26284 |
| 2024-04-01 | 25.04 | $25.10 | 356688 |
| 2024-03-28 | 25.04 | $25.11 | 109428 |
| 2024-03-27 | 25.03 | $25.05 | 10334 |
| 2024-03-26 | 25.03 | $25.05 | 4353 |
| 2024-03-25 | 25.02 | $25.04 | 38106 |
| 2024-03-22 | 25.02 | $25.07 | 32020 |
| 2024-03-21 | 25.02 | $25.21 | 123879 |
| 2024-03-20 | 25.00 | $25.19 | 1709 |
| 2024-03-19 | 24.98 | $24.90 | 19255 |
| 2024-03-18 | 24.98 | $25.02 | 1436 |
| 2024-03-15 | 24.98 | $25.01 | 6418 |
| 2024-03-14 | 24.98 | $25.14 | 12575 |
| 2024-03-13 | 24.96 | $25.29 | 13432 |
| 2024-03-12 | 24.92 | $25.35 | 15509 |
| 2024-03-11 | 24.88 | $25.15 | 25273 |
| 2024-03-08 | 24.85 | $25.07 | 25963 |
| 2024-03-07 | 24.83 | $25.09 | 8758 |
| 2024-03-06 | 24.80 | $24.98 | 48379 |
| 2024-03-05 | 24.78 | $24.71 | 36121 |
| 2024-03-04 | 24.79 | $24.91 | 13983 |
| 2024-03-01 | 24.78 | $24.96 | 14518 |
| 2024-02-29 | 24.76 | $24.73 | 28734 |
| 2024-02-28 | 24.76 | $24.69 | 7562 |
| 2024-02-27 | 24.77 | $24.97 | 12893 |
| 2024-02-26 | 24.75 | $24.92 | 99968 |
| 2024-02-23 | 24.73 | $25.03 | 354 |
| 2024-02-22 | 24.70 | $25.06 | 2460 |
| 2024-02-21 | 24.66 | $24.87 | 4388 |
| 2024-02-20 | 24.64 | $24.86 | 3160 |
| 2024-02-16 | 24.61 | $24.84 | 2630 |
| 2024-02-15 | 24.59 | $24.77 | 1345 |
| 2024-02-14 | 24.57 | $24.67 | 2288 |
| 2024-02-13 | 24.56 | $24.52 | 7732 |
| 2024-02-12 | 24.56 | $24.82 | 4358 |
| 2024-02-09 | 24.54 | $24.65 | 18666 |
| 2024-02-08 | 24.53 | $24.62 | 2223 |
| 2024-02-07 | 24.52 | $24.72 | 4403 |
| 2024-02-06 | 24.49 | $24.71 | 24592 |
| 2024-02-05 | 24.47 | $24.42 | 3283 |
| 2024-02-02 | 24.48 | $24.41 | 11931 |
| 2024-02-01 | 24.48 | $24.43 | 7865 |
| 2024-01-31 | 24.49 | $24.34 | 5843 |
| 2024-01-30 | 24.51 | $24.41 | 6050 |
| 2024-01-29 | 24.52 | $24.51 | 5256 |
| 2024-01-26 | 24.52 | $24.50 | 19387 |
| 2024-01-25 | 24.52 | $24.53 | 51180 |
| 2024-01-24 | 24.52 | $24.52 | 9275 |
| 2024-01-23 | 24.52 | $24.36 | 4529 |
| 2024-01-22 | 24.53 | $24.23 | 17717 |
| 2024-01-19 | 24.56 | $24.37 | 21359 |
| 2024-01-18 | 24.58 | $24.21 | 3900 |
| 2024-01-17 | 24.62 | $24.20 | 24153 |
| 2024-01-16 | 24.67 | $24.35 | 4191 |
| 2024-01-12 | 24.70 | $24.65 | 2949 |
| 2024-01-11 | 24.71 | $24.53 | 3350 |
| 2024-01-10 | 24.73 | $24.50 | 258195 |
| 2024-01-09 | 24.75 | $24.56 | 45941 |
| 2024-01-08 | 24.77 | $24.74 | 9553 |
| 2024-01-05 | 24.77 | $24.76 | 1920 |
| 2024-01-04 | 24.77 | $24.76 | 3077 |
| 2024-01-03 | 24.78 | $24.81 | 72833 |
| 2024-01-02 | 24.77 | $24.88 | 18731 |
| 2023-12-29 | 24.76 | $25.15 | 28081 |
| 2023-12-28 | 24.72 | $25.13 | 82976 |
| 2023-12-27 | 24.68 | $24.98 | 9286 |
| 2023-12-26 | 24.64 | $24.90 | 1564 |
| 2023-12-22 | 24.62 | $24.78 | 4154 |
| 2023-12-21 | 24.60 | $24.84 | 1231 |
| 2023-12-20 | 24.57 | $24.59 | 11647 |
| 2023-12-19 | 24.57 | $24.84 | 7557 |
| 2023-12-18 | 24.55 | $24.76 | 6499 |
| 2023-12-15 | 24.52 | $24.78 | 3516 |
| 2023-12-14 | 24.50 | $24.87 | 7319 |
| 2023-12-13 | 24.46 | $24.59 | 5019 |
| 2023-12-12 | 24.44 | $24.45 | 28089 |
| 2023-12-11 | 24.44 | $24.43 | 2298 |
| 2023-12-08 | 24.44 | $24.40 | 7591 |
| 2023-12-07 | 24.45 | $24.47 | 68603 |
| 2023-12-06 | 24.44 | $24.41 | 7715 |
| 2023-12-05 | 24.45 | $24.44 | 7779 |
| 2023-12-04 | 24.45 | $24.50 | 8039 |
| 2023-12-01 | 24.44 | $24.68 | 12735 |
| 2023-11-30 | 24.42 | $24.62 | 6833 |
| 2023-11-29 | 24.40 | $24.55 | 29003 |
| 2023-11-28 | 24.38 | $24.65 | 2089 |
| 2023-11-27 | 24.35 | $24.52 | 26372 |
| 2023-11-24 | 24.34 | $24.58 | 178 |
| 2023-11-22 | 24.31 | $24.57 | 10071 |
| 2023-11-21 | 24.28 | $24.60 | 39007 |
| 2023-11-20 | 24.25 | $24.70 | 1522 |
| 2023-11-17 | 24.20 | $24.50 | 6930 |
| 2023-11-16 | 24.17 | $24.49 | 3173 |
| 2023-11-15 | 24.14 | $24.69 | 23419 |
| 2023-11-14 | 24.08 | $24.54 | 4377 |
| 2023-11-13 | 24.03 | $24.16 | 7331 |
| 2023-11-10 | 24.02 | $24.20 | 2953 |
| 2023-11-09 | 24.00 | $24.07 | 6599 |
| 2023-11-08 | 23.99 | $24.17 | 9407 |
| 2023-11-07 | 23.97 | $24.25 | 3459 |
| 2023-11-06 | 23.94 | $24.34 | 1632 |
| 2023-11-03 | 23.90 | $24.26 | 2597 |
| 2023-11-02 | 23.86 | $23.96 | 88799 |
| 2023-11-01 | 23.85 | $23.78 | 1087 |
| 2023-10-31 | 23.86 | $23.66 | 1667 |
| 2023-10-30 | 23.88 | $23.73 | 422 |
| 2023-10-27 | 23.90 | $23.63 | 586 |
| 2023-10-26 | 23.92 | $23.65 | 8747 |
| 2023-10-25 | 23.95 | $23.68 | 27605 |
| 2023-10-24 | 23.98 | $23.82 | 30617 |
| 2023-10-23 | 24.00 | $23.68 | 6120 |
| 2023-10-20 | 24.03 | $23.69 | 2489 |
| 2023-10-19 | 24.07 | $23.83 | 2873 |
| 2023-10-18 | 24.09 | $23.94 | 2415 |
| 2023-10-17 | 24.11 | $24.08 | 7840 |
| 2023-10-16 | 24.11 | $24.12 | 7214 |
| 2023-10-13 | 24.11 | $23.99 | 7014 |
| 2023-10-12 | 24.12 | $24.11 | 18033 |
| 2023-10-11 | 24.12 | $24.22 | 3005 |
| 2023-10-10 | 24.11 | $24.15 | 850 |
| 2023-10-09 | 24.11 | $23.95 | 2756 |
| 2023-10-06 | 24.12 | $24.03 | 18181 |
| 2023-10-05 | 24.13 | $23.83 | 3739 |
| 2023-10-04 | 24.17 | $23.79 | 19779 |
| 2023-10-03 | 24.21 | $23.83 | 95361 |
| 2023-10-02 | 24.25 | $24.04 | 1270 |
| 2023-09-29 | 24.27 | $24.06 | 29825 |
| 2023-09-28 | 24.29 | $24.04 | 1602 |
| 2023-09-27 | 24.32 | $24.01 | 3491 |
| 2023-09-26 | 24.35 | $23.99 | 14607 |
| 2023-09-25 | 24.39 | $24.17 | 417 |
| 2023-09-22 | 24.41 | $24.23 | 4121 |
| 2023-09-21 | 24.43 | $24.08 | 18079 |
| 2023-09-20 | 24.46 | $24.29 | 4804 |
| 2023-09-19 | 24.48 | $24.34 | 1746 |
| 2023-09-18 | 24.50 | $24.43 | 1744 |
| 2023-09-15 | 24.51 | $24.46 | 2927 |
| 2023-09-14 | 24.51 | $24.52 | 24940 |
| 2023-09-13 | 24.51 | $24.43 | 3733 |
| 2023-09-12 | 24.52 | $24.45 | 3790 |
| 2023-09-11 | 24.52 | $24.49 | 5174 |
| 2023-09-08 | 24.53 | $24.33 | 811 |
| 2023-09-07 | 24.55 | $24.30 | 3311 |
| 2023-09-06 | 24.57 | $24.46 | 597 |
| 2023-09-05 | 24.59 | $24.55 | 2898 |
| 2023-09-01 | 24.59 | $24.65 | 1403 |
| 2023-08-31 | 24.58 | $24.52 | 4112 |
| 2023-08-30 | 24.59 | $24.67 | 2059 |
| 2023-08-29 | 24.58 | $24.73 | 3461 |
| 2023-08-28 | 24.56 | $24.53 | 7173 |
| 2023-08-25 | 24.57 | $24.37 | 2143 |
| 2023-08-24 | 24.59 | $24.38 | 6163 |
| 2023-08-23 | 24.61 | $24.44 | 5005 |
| 2023-08-22 | 24.63 | $24.20 | 1805 |
| 2023-08-21 | 24.67 | $24.25 | 6259 |
| 2023-08-18 | 24.72 | $24.19 | 10722 |
| 2023-08-17 | 24.77 | $24.29 | 2791 |
| 2023-08-16 | 24.82 | $24.30 | 10896 |
| 2023-08-15 | 24.88 | $24.40 | 1669 |
| 2023-08-14 | 24.93 | $24.53 | 4034 |
| 2023-08-11 | 24.97 | $24.64 | 136 |
| 2023-08-10 | 25.01 | $24.87 | 156 |
| 2023-08-09 | 25.02 | $24.85 | 2482 |
| 2023-08-08 | 25.04 | $24.77 | 3624 |
| 2023-08-07 | 25.07 | $24.99 | 700 |
| 2023-08-04 | 25.08 | $25.04 | 1400 |
| 2023-08-03 | 25.08 | $25.04 | 14200 |
| 2023-08-02 | 25.09 | $24.97 | 1300 |
| 2023-08-01 | 25.10 | $25.30 | 2600 |
| 2023-07-31 | 25.08 | $25.51 | 10900 |
| 2023-07-28 | 25.03 | $25.52 | 1300 |
| 2023-07-27 | 24.98 | $25.15 | 1100 |
| 2023-07-26 | 24.96 | $25.38 | 15600 |
| 2023-07-25 | 24.92 | $25.27 | 4100 |
| 2023-07-24 | 24.88 | $25.15 | 4200 |
| 2023-07-21 | 24.85 | $24.89 | 13100 |
| 2023-07-20 | 24.85 | $24.95 | 5700 |
| 2023-07-19 | 24.84 | $25.09 | 800 |
| 2023-07-18 | 24.81 | $25.08 | 3200 |
| 2023-07-17 | 24.78 | $25.18 | 5900 |
| 2023-07-14 | 24.74 | $25.16 | 5200 |
| 2023-07-13 | 24.70 | $25.27 | 1300 |
| 2023-07-12 | 24.64 | $25.02 | 400 |
| 2023-07-11 | 24.59 | $24.72 | 1100 |
| 2023-07-10 | 24.58 | $24.52 | 158100 |
| 2023-07-07 | 24.59 | $24.55 | 1600 |
| 2023-07-06 | 24.59 | $24.30 | 41500 |
| 2023-07-05 | 24.62 | $24.65 | 276500 |
| 2023-07-03 | 24.62 | $24.79 | 700 |
| 2023-06-30 | 24.60 | $24.63 | 10600 |
| 2023-06-29 | 24.60 | $24.50 | 2100 |
| 2023-06-28 | 24.61 | $24.56 | 2400 |
| 2023-06-27 | 24.61 | $24.70 | 100 |
| 2023-06-26 | 24.61 | $24.54 | 7200 |
| 2023-06-23 | 24.61 | $24.47 | 17000 |
| 2023-06-22 | 24.63 | $24.67 | 4700 |
| 2023-06-21 | 24.62 | $24.78 | 5600 |
| 2023-06-20 | 24.61 | $24.86 | 6000 |
| 2023-06-16 | 24.58 | $24.99 | 7700 |
| 2023-06-15 | 24.54 | $25.08 | 2000 |
| 2023-06-14 | 24.48 | $24.95 | 1300 |
| 2023-06-13 | 24.43 | $24.86 | 4500 |
| 2023-06-12 | 24.38 | $24.73 | 284300 |
| 2023-06-09 | 24.35 | $24.70 | 7000 |
| 2023-06-08 | 24.31 | $24.61 | 5700 |
| 2023-06-07 | 24.28 | $24.50 | 7500 |
| 2023-06-06 | 24.25 | $24.60 | 15700 |
| 2023-06-05 | 24.22 | $24.43 | 7200 |
| 2023-06-02 | 24.20 | $24.44 | 6100 |
| 2023-06-01 | 24.17 | $24.25 | 97600 |
| 2023-05-31 | 24.16 | $23.94 | 15200 |
| 2023-05-30 | 24.19 | $24.07 | 183600 |
| 2023-05-26 | 24.20 | $24.23 | 16300 |
| 2023-05-25 | 24.19 | $23.96 | 8400 |
| 2023-05-24 | 24.22 | $23.98 | 2600 |
| 2023-05-23 | 24.24 | $24.11 | 19000 |
| 2023-05-22 | 24.26 | $24.37 | 6700 |
| 2023-05-19 | 24.25 | $24.23 | 15300 |
| 2023-05-18 | 24.25 | $24.22 | 6100 |
| 2023-05-17 | 24.25 | $24.33 | 16900 |
| 2023-05-16 | 24.24 | $24.25 | 41300 |
| 2023-05-15 | 24.24 | $24.36 | 21900 |
| 2023-05-12 | 24.23 | $24.10 | 49500 |
| 2023-05-11 | 24.24 | $24.29 | 62200 |
| 2023-05-10 | 24.24 | $24.29 | 13800 |
| 2023-05-09 | 24.23 | $24.28 | 8900 |
| 2023-05-08 | 24.23 | $24.39 | 108700 |
| 2023-05-05 | 24.21 | $24.43 | 10600 |
| 2023-05-04 | 24.19 | $24.17 | 5200 |
| 2023-05-03 | 24.19 | $24.07 | 29600 |
| 2023-05-02 | 24.20 | $24.06 | 11000 |
| 2023-05-01 | 24.22 | $24.19 | 49100 |
| 2023-04-28 | 24.22 | $24.23 | 34300 |
| 2023-04-27 | 24.22 | $24.16 | 25800 |
| 2023-04-26 | 24.23 | $23.93 | 16300 |
| 2023-04-25 | 24.26 | $23.88 | 14300 |
| 2023-04-24 | 24.30 | $24.12 | 19000 |
| 2023-04-21 | 24.32 | $24.23 | 20900 |
| 2023-04-20 | 24.33 | $24.32 | 46200 |
| 2023-04-19 | 24.33 | $24.33 | 18200 |
| 2023-04-18 | 24.33 | $24.48 | 10000 |
| 2023-04-17 | 24.31 | $24.48 | 7300 |
| 2023-04-14 | 24.29 | $24.44 | 12500 |
| 2023-04-13 | 24.28 | $24.55 | 21200 |
| 2023-04-12 | 24.25 | $24.33 | 21100 |
| 2023-04-11 | 24.24 | $24.43 | 63500 |
| 2023-04-10 | 24.22 | $24.39 | 16000 |
| 2023-04-06 | 24.20 | $24.35 | 19600 |
| 2023-04-05 | 24.18 | $24.30 | 61700 |
| 2023-04-04 | 24.17 | $24.37 | 49300 |
| 2023-04-03 | 24.15 | $24.39 | 112300 |
| 2023-03-31 | 24.13 | $24.44 | 206100 |
| 2023-03-30 | 24.09 | $24.41 | 38100 |
| 2023-03-29 | 24.06 | $24.35 | 2200 |
| 2023-03-28 | 24.03 | $24.31 | 7000 |
| 2023-03-27 | 24.00 | $24.20 | 300 |
| 2023-03-24 | 23.98 | $24.18 | 1200 |
| 2023-03-23 | 23.96 | $24.17 | 26200 |
| 2023-03-22 | 23.94 | $24.08 | 800 |
| 2023-03-21 | 23.92 | $24.01 | 2000 |
| 2023-03-20 | 23.91 | $23.88 | 38500 |
| 2023-03-17 | 23.92 | $23.78 | 800 |
| 2023-03-16 | 23.93 | $23.87 | 10300 |
| 2023-03-15 | 23.94 | $23.61 | 300 |
| 2023-03-14 | 23.97 | $23.87 | 7600 |
| 2023-03-13 | 23.98 | $23.84 | 1200 |
| 2023-03-10 | 24.00 | $23.79 | 9500 |
| 2023-03-09 | 24.02 | $23.82 | 11800 |
| 2023-03-08 | 24.04 | $24.08 | 500 |
| 2023-03-07 | 24.03 | $24.07 | 900 |
| 2023-03-06 | 24.03 | $24.15 | 5000 |
| 2023-03-03 | 24.02 | $24.14 | 2600 |
| 2023-03-02 | 24.00 | $24.06 | 600 |
| 2023-03-01 | 24.00 | $24.04 | 2600 |
| 2023-02-28 | 23.99 | $23.87 | 700 |
| 2023-02-27 | 24.01 | $23.92 | 300 |
| 2023-02-24 | 24.02 | $23.90 | 127800 |
| 2023-02-23 | 24.03 | $23.98 | 3100 |
| 2023-02-22 | 24.03 | $23.92 | 500 |
| 2023-02-21 | 24.04 | $23.96 | 5700 |
| 2023-02-17 | 24.05 | $24.04 | 22100 |
| 2023-02-16 | 24.05 | $24.08 | 2800 |
| 2023-02-15 | 24.05 | $24.08 | 17600 |
| 2023-02-14 | 24.05 | $24.09 | 200 |
| 2023-02-13 | 24.04 | $24.08 | 100 |
| 2023-02-10 | 24.04 | $24.03 | 2700 |
| 2023-02-09 | 24.04 | $24.07 | 3000 |
| 2023-02-08 | 24.04 | $24.09 | 12300 |
| 2023-02-07 | 24.03 | $24.06 | 1900 |
| 2023-02-06 | 24.03 | $24.01 | 31900 |
| 2023-02-03 | 24.03 | $24.10 | 1900 |
| 2023-02-02 | 24.02 | $24.17 | 16200 |
| 2023-02-01 | 24.01 | $24.23 | 3400 |
| 2023-01-31 | 23.99 | $24.13 | 1100 |
| 2023-01-30 | 23.97 | $24.19 | 3800 |
| 2023-01-27 | 23.95 | $24.28 | 29200 |
| 2023-01-26 | 23.91 | $24.35 | 15900 |
| 2023-01-25 | 23.87 | $24.23 | 600 |
| 2023-01-24 | 23.83 | $24.22 | 8200 |
| 2023-01-23 | 23.79 | $24.22 | 6500 |
| 2023-01-20 | 23.74 | $24.15 | 2500 |
| 2023-01-19 | 23.70 | $24.06 | 2500 |
| 2023-01-18 | 23.66 | $24.00 | 500 |
| 2023-01-17 | 23.63 | $24.06 | 600 |
| 2023-01-13 | 23.58 | $24.08 | 8300 |
| 2023-01-12 | 23.53 | $24.01 | 22600 |
| 2023-01-11 | 23.48 | $23.93 | 3100 |
| 2023-01-10 | 23.43 | $23.93 | 2800 |
| 2023-01-09 | 23.38 | $23.87 | 200 |
| 2023-01-06 | 23.33 | $23.78 | 9900 |
| 2023-01-05 | 23.28 | $23.60 | 100 |
| 2023-01-04 | 23.24 | $23.61 | 6100 |
| 2023-01-03 | 23.20 | $23.36 | 200 |
| 2022-12-30 | 23.19 | $23.25 | 2400 |
| 2022-12-29 | 23.18 | $23.38 | 3900 |
| 2022-12-28 | 23.16 | $23.22 | 4800 |
| 2022-12-27 | 23.16 | $23.35 | 1700 |
| 2022-12-23 | 23.13 | $23.20 | 700 |
| 2022-12-22 | 23.13 | $23.20 | 600 |
| 2022-12-21 | 23.12 | $23.28 | 8300 |
| 2022-12-20 | 23.10 | $23.18 | 100 |
| 2022-12-19 | 23.09 | $23.19 | 13900 |
| 2022-12-16 | 23.08 | $23.17 | 300 |
| 2022-12-15 | 23.08 | $23.12 | 1100 |
| 2022-12-14 | 23.07 | $23.33 | 4300 |
| 2022-12-13 | 23.04 | $23.33 | 6800 |
| 2022-12-12 | 23.01 | $23.22 | 100 |
| 2022-12-09 | 22.99 | $23.32 | 6600 |
| 2022-12-08 | 22.96 | $23.33 | 1300 |
| 2022-12-07 | 22.92 | $23.20 | 1000 |
| 2022-12-06 | 22.89 | $23.27 | 1200 |
| 2022-12-05 | 22.85 | $23.28 | 400 |
| 2022-12-02 | 22.80 | $23.39 | 6600 |
| 2022-12-01 | 22.74 | $23.35 | 1900 |
| 2022-11-30 | 22.68 | $23.39 | 700 |
| 2022-11-29 | 22.60 | $23.08 | 16600 |
| 2022-11-28 | 22.55 | $22.83 | 1200 |
| 2022-11-25 | 22.52 | $22.85 | 1000 |
| 2022-11-23 | 22.49 | $22.90 | 1400 |
| 2022-11-22 | 22.45 | $22.79 | 500 |
| 2022-11-21 | 22.41 | $22.72 | 1200 |
| 2022-11-18 | 22.38 | $22.90 | 200 |
| 2022-11-17 | 22.32 | $22.93 | 2700 |
| 2022-11-16 | 22.26 | $22.85 | 1100 |
| 2022-11-15 | 22.20 | $23.08 | 900 |
| 2022-11-14 | 22.10 | $22.84 | 9500 |
| 2022-11-11 | 22.02 | $22.90 | 2000 |
| 2022-11-10 | 21.93 | $22.58 | 300 |
| 2022-11-09 | 21.86 | $22.13 | 500 |
| 2022-11-08 | 21.84 | $22.38 | 2800 |
| 2022-11-07 | 21.78 | $22.25 | 200 |
| 2022-11-04 | 21.73 | $22.21 | 31600 |
| 2022-11-03 | 21.68 | $21.71 | 500 |
| 2022-11-02 | 21.68 | $21.60 | 2600 |
| 2022-11-01 | 21.68 | $21.73 | 200 |
| 2022-10-31 | 21.68 | $21.45 | 100 |
| 2022-10-28 | 21.70 | $21.45 | 1800 |
| 2022-10-27 | 21.73 | $21.55 | 700 |
| 2022-10-26 | 21.75 | $21.66 | 8600 |
| 2022-10-25 | 21.76 | $21.40 | 5100 |
| 2022-10-24 | 21.80 | $21.21 | 8300 |
| 2022-10-21 | 21.86 | $21.82 | 2400 |
| 2022-10-20 | 21.86 | $21.58 | 3400 |
| 2022-10-19 | 21.89 | $21.50 | 19800 |
| 2022-10-18 | 21.93 | $21.78 | 2100 |
| 2022-10-17 | 21.95 | $21.76 | 800 |
| 2022-10-14 | 21.97 | $21.35 | 12300 |
| 2022-10-13 | 22.03 | $21.54 | 15000 |
| 2022-10-12 | 22.09 | $21.51 | 4100 |
| 2022-10-11 | 22.15 | $21.52 | 400 |
| 2022-10-10 | 22.21 | $21.69 | 6300 |
| 2022-10-07 | 22.27 | $21.90 | 32700 |
| 2022-10-06 | 22.31 | $22.20 | 593200 |
| 2022-10-05 | 22.32 | $22.28 | 14300 |
| 2022-10-04 | 22.32 | $22.24 | 1500 |
| 2022-10-03 | 22.33 | $21.85 | 1700 |
| 2022-09-30 | 22.38 | $21.62 | 7800 |
| 2022-09-29 | 22.46 | $21.68 | 1500 |
| 2022-09-28 | 22.54 | $22.02 | 3300 |
| 2022-09-27 | 22.60 | $21.87 | 5000 |
| 2022-09-26 | 22.67 | $21.94 | 100 |
| 2022-09-23 | 22.75 | $22.07 | 11000 |
| 2022-09-22 | 22.82 | $22.39 | 1600 |
| 2022-09-21 | 22.87 | $22.43 | 2700 |
| 2022-09-20 | 22.91 | $22.61 | 1800 |
| 2022-09-19 | 22.94 | $22.67 | 5300 |
| 2022-09-16 | 22.97 | $22.62 | 300 |
| 2022-09-15 | 23.01 | $22.75 | 2000 |
| 2022-09-14 | 23.04 | $22.82 | 1200 |
| 2022-09-13 | 23.06 | $22.75 | 600 |
| 2022-09-12 | 23.09 | $23.14 | 4300 |
| 2022-09-09 | 23.09 | $22.98 | 500 |
| 2022-09-08 | 23.10 | $22.81 | 1300 |
| 2022-09-07 | 23.13 | $22.86 | 400 |
| 2022-09-06 | 23.16 | $22.77 | 100 |
| 2022-09-02 | 23.20 | $22.89 | 3900 |
| 2022-09-01 | 23.23 | $22.96 | 800 |
| 2022-08-31 | 23.26 | $23.11 | 200 |
| 2022-08-30 | 23.27 | $23.05 | 2300 |
| 2022-08-29 | 23.30 | $23.23 | 3100 |
| 2022-08-26 | 23.30 | $23.29 | 1400 |
| 2022-08-25 | 23.30 | $23.47 | 400 |
| 2022-08-24 | 23.29 | $23.23 | 3000 |
| 2022-08-23 | 23.29 | $23.21 | 1400 |
| 2022-08-22 | 23.30 | $23.13 | 100 |
| 2022-08-19 | 23.32 | $23.25 | 1800 |
| 2022-08-18 | 23.32 | $23.46 | 300 |
| 2022-08-17 | 23.31 | $23.49 | 900 |
| 2022-08-16 | 23.29 | $23.53 | 2000 |
| 2022-08-15 | 23.27 | $23.51 | 600 |
| 2022-08-12 | 23.24 | $23.58 | 3100 |
| 2022-08-11 | 23.21 | $23.45 | 1100 |
| 2022-08-10 | 23.18 | $23.39 | 800 |
| 2022-08-09 | 23.16 | $23.24 | 100 |
| 2022-08-08 | 23.15 | $23.28 | 800 |
| 2022-08-05 | 23.14 | $23.28 | 1800 |
| 2022-08-04 | 23.12 | $23.26 | 1000 |
| 2022-08-03 | 23.11 | $23.21 | 6800 |
| 2022-08-02 | 23.09 | $23.12 | 1800 |
| 2022-08-01 | 23.09 | $23.12 | 7000 |
| 2022-07-29 | 23.09 | $23.20 | 2700 |
| 2022-07-28 | 23.08 | $23.29 | 1200 |
| 2022-07-27 | 23.05 | $23.25 | 5800 |
| 2022-07-26 | 23.03 | $22.98 | 3500 |
| 2022-07-25 | 23.04 | $23.07 | 9900 |
| 2022-07-22 | 23.04 | $23.03 | 14100 |
| 2022-07-21 | 23.04 | $23.07 | 3700 |
| 2022-07-20 | 23.03 | $23.03 | 300 |
| 2022-07-19 | 23.03 | $23.07 | 1100 |
| 2022-07-18 | 23.03 | $22.87 | 1900 |
| 2022-07-15 | 23.05 | $22.72 | 5600 |
| 2022-07-14 | 23.08 | $22.67 | 9100 |
| 2022-07-13 | 23.12 | $22.84 | 5000 |
| 2022-07-12 | 23.15 | $22.80 | 2500 |
| 2022-07-11 | 23.19 | $22.84 | 3100 |
| 2022-07-08 | 23.23 | $23.20 | 4700 |
| 2022-07-07 | 23.23 | $23.19 | 29800 |
| 2022-07-06 | 23.23 | $22.94 | 7700 |
| 2022-07-05 | 23.27 | $23.01 | 123900 |
| 2022-07-01 | 23.29 | $23.08 | 19400 |
| 2022-06-30 | 23.31 | $23.18 | 13300 |
| 2022-06-29 | 23.33 | $23.25 | 21300 |
| 2022-06-28 | 23.34 | $23.34 | 12100 |
| 2022-06-27 | 23.34 | $23.32 | 12500 |
| 2022-06-24 | 23.34 | $23.32 | 9500 |
| 2022-06-23 | 23.34 | $23.05 | 19700 |
| 2022-06-22 | 23.37 | $23.00 | 6500 |
| 2022-06-21 | 23.41 | $23.20 | 13400 |
| 2022-06-17 | 23.43 | $23.00 | 4500 |
| 2022-06-16 | 23.48 | $22.96 | 16200 |
| 2022-06-15 | 23.53 | $23.38 | 12800 |
| 2022-06-14 | 23.55 | $23.20 | 98000 |
| 2022-06-13 | 23.58 | $23.09 | 73900 |
| 2022-06-10 | 23.64 | $23.50 | 8400 |
| 2022-06-09 | 23.65 | $23.60 | 41000 |
| 2022-06-08 | 23.66 | $23.96 | 3700 |
| 2022-06-07 | 23.62 | $23.87 | 15300 |
| 2022-06-06 | 23.60 | $23.85 | 9200 |
| 2022-06-03 | 23.57 | $23.78 | 6600 |
| 2022-06-02 | 23.55 | $23.99 | 24100 |
| 2022-06-01 | 23.50 | $23.78 | 9600 |
| 2022-05-31 | 23.47 | $23.90 | 15700 |
| 2022-05-27 | 23.43 | $23.66 | 6000 |
| 2022-05-26 | 23.41 | $23.52 | 22300 |
| 2022-05-25 | 23.39 | $23.38 | 8600 |
| 2022-05-24 | 23.40 | $23.21 | 5500 |
| 2022-05-23 | 23.41 | $23.49 | 8600 |
| 2022-05-20 | 23.41 | $23.34 | 2500 |
| 2022-05-19 | 23.41 | $23.38 | 12100 |
| 2022-05-18 | 23.42 | $23.13 | 150800 |
| 2022-05-17 | 23.45 | $23.41 | 7200 |
| 2022-05-16 | 23.45 | $23.12 | 18700 |
| 2022-05-13 | 23.49 | $23.11 | 2300 |
| 2022-05-12 | 23.53 | $22.76 | 5500 |
| 2022-05-11 | 23.61 | $22.93 | 15200 |
| 2022-05-10 | 23.68 | $22.97 | 5100 |
| 2022-05-09 | 23.75 | $22.93 | 3200 |
| 2022-05-06 | 23.84 | $23.32 | 33900 |
| 2022-05-05 | 23.89 | $23.51 | 22600 |
| 2022-05-04 | 23.93 | $24.01 | 39500 |
| 2022-05-03 | 23.93 | $23.73 | 19800 |
| 2022-05-02 | 23.95 | $23.59 | 12600 |
| 2022-04-29 | 23.99 | $23.73 | 158000 |
| 2022-04-28 | 24.01 | $23.75 | 54300 |
| 2022-04-27 | 24.04 | $23.55 | 78800 |
| 2022-04-26 | 24.09 | $23.42 | 130200 |
| 2022-04-25 | 24.16 | $23.63 | 107800 |
| 2022-04-22 | 24.22 | $23.78 | 224100 |
| 2022-04-21 | 24.26 | $23.89 | 118200 |
| 2022-04-20 | 24.30 | $24.17 | 4300 |
| 2022-04-19 | 24.32 | $24.12 | 10700 |
| 2022-04-18 | 24.34 | $24.21 | 3300 |
| 2022-04-14 | 24.35 | $24.29 | 16500 |
| 2022-04-13 | 24.36 | $24.38 | 17800 |
| 2022-04-12 | 24.36 | $24.32 | 8300 |
| 2022-04-11 | 24.36 | $24.37 | 12900 |
| 2022-04-08 | 24.36 | $24.48 | 14400 |
| 2022-04-07 | 24.35 | $24.34 | 8200 |
| 2022-04-06 | 24.35 | $24.40 | 28300 |
| 2022-04-05 | 24.34 | $24.63 | 13000 |
| 2022-04-04 | 24.31 | $24.82 | 17300 |
| 2022-04-01 | 24.26 | $24.59 | 74200 |
| 2022-03-31 | 24.22 | $24.53 | 125300 |
| 2022-03-30 | 24.19 | $24.61 | 6600 |
| 2022-03-29 | 24.15 | $24.60 | 200 |
| 2022-03-28 | 24.10 | $24.44 | 1700 |
| 2022-03-25 | 24.06 | $24.39 | 2200 |
| 2022-03-24 | 24.03 | $24.43 | 700 |
| 2022-03-23 | 23.99 | $24.35 | 7300 |
| 2022-03-22 | 23.95 | $24.38 | 400 |
| 2022-03-21 | 23.90 | $24.14 | 2300 |
| 2022-03-18 | 23.88 | $24.27 | 900 |
| 2022-03-17 | 23.84 | $24.04 | 1500 |
| 2022-03-16 | 23.81 | $24.09 | 5000 |
| 2022-03-15 | 23.78 | $22.85 | 76300 |
| 2022-03-14 | 23.88 | $22.82 | 26200 |
| 2022-03-11 | 24.00 | $23.32 | 2600 |
| 2022-03-10 | 24.07 | $23.65 | 2100 |
| 2022-03-09 | 24.11 | $23.86 | 7700 |
| 2022-03-08 | 24.14 | $23.47 | 1700 |
| 2022-03-07 | 24.21 | $23.31 | 2500 |
| 2022-03-04 | 24.30 | $23.80 | 6300 |
| 2022-03-03 | 24.35 | $24.04 | 28300 |
| 2022-03-02 | 24.39 | $24.22 | 1900 |
| 2022-03-01 | 24.40 | $24.11 | 8100 |
| 2022-02-28 | 24.44 | $24.23 | 500 |
| 2022-02-25 | 24.46 | $24.37 | 7300 |
| 2022-02-24 | 24.47 | $24.22 | 25200 |
| 2022-02-23 | 24.49 | $24.36 | 100 |
| 2022-02-22 | 24.51 | $24.43 | 3700 |
| 2022-02-18 | 24.51 | $24.47 | 2000 |
| 2022-02-17 | 24.52 | $24.56 | 500 |
| 2022-02-16 | 24.51 | $24.63 | — |
| 2022-02-15 | 24.50 | $24.58 | 200 |
| 2022-02-14 | 24.49 | $24.45 | 24100 |
| 2022-02-11 | 24.50 | $24.49 | 11800 |
| 2022-02-10 | 24.50 | $24.59 | 6300 |
| 2022-02-09 | 24.49 | $24.65 | 100 |
| 2022-02-08 | 24.47 | $24.55 | 600 |
| 2022-02-07 | 24.46 | $24.50 | 300 |
| 2022-02-04 | 24.46 | $24.49 | 100 |
| 2022-02-03 | 24.46 | $24.45 | 266900 |
| 2022-02-02 | 24.46 | $24.55 | 900 |
| 2022-02-01 | 24.45 | $24.52 | 100 |
| 2022-01-31 | 24.44 | $24.55 | 1100 |
| 2022-01-28 | 24.43 | $24.22 | 1000 |
| 2022-01-27 | 24.45 | $24.21 | 1600 |
| 2022-01-26 | 24.48 | $24.27 | 4400 |
| 2022-01-25 | 24.50 | $24.36 | 4000 |
| 2022-01-24 | 24.51 | $24.29 | 300 |
| 2022-01-21 | 24.53 | $24.50 | 22800 |
| 2022-01-20 | 24.54 | $24.57 | 5000 |
| 2022-01-19 | 24.53 | $24.60 | 600 |
| 2022-01-18 | 24.53 | $24.56 | 1000 |
| 2022-01-14 | 24.52 | $24.67 | — |
| 2022-01-13 | 24.51 | $24.67 | 81700 |
| 2022-01-12 | 24.49 | $24.81 | 9200 |
| 2022-01-11 | 24.46 | $24.64 | 2400 |
| 2022-01-10 | 24.44 | $24.43 | 1200 |
| 2022-01-07 | 24.44 | $24.47 | 10700 |
| 2022-01-06 | 24.44 | $24.42 | 1400 |
| 2022-01-05 | 24.44 | $24.40 | 4200 |
| 2022-01-04 | 24.44 | $24.52 | 300 |
| 2022-01-03 | 24.44 | $24.54 | 2600 |
| 2021-12-31 | 24.42 | $24.47 | 26200 |
| 2021-12-30 | 24.42 | $24.46 | 6600 |
| 2021-12-29 | 24.42 | $24.40 | 3700 |
| 2021-12-28 | 24.42 | $24.46 | 10800 |
| 2021-12-27 | 24.41 | $24.48 | 300 |
| 2021-12-23 | 24.41 | $24.44 | 1600 |
| 2021-12-22 | 24.40 | $24.37 | 1300 |
| 2021-12-21 | 24.41 | $24.32 | 800 |
| 2021-12-20 | 24.41 | $24.14 | 9000 |
| 2021-12-17 | 24.44 | $24.30 | 7700 |
| 2021-12-16 | 24.46 | $24.35 | 5800 |
| 2021-12-15 | 24.47 | $24.35 | 700 |
| 2021-12-14 | 24.48 | $24.34 | 1900 |
| 2021-12-13 | 24.50 | $24.37 | 1600 |
| 2021-12-10 | 24.51 | $24.50 | 1000 |
| 2021-12-09 | 24.51 | $24.50 | 600 |
| 2021-12-08 | 24.51 | $24.53 | 11500 |
| 2021-12-07 | 24.51 | $24.45 | 16100 |
| 2021-12-06 | 24.52 | $24.29 | 100 |
| 2021-12-03 | 24.54 | $24.16 | 4600 |
| 2021-12-02 | 24.58 | $24.36 | 5000 |
| 2021-12-01 | 24.61 | $24.23 | 1900 |
| 2021-11-30 | 24.65 | $24.17 | 1100 |
| 2021-11-29 | 24.70 | $24.23 | 18100 |
| 2021-11-26 | 24.75 | $24.21 | 9600 |
| 2021-11-24 | 24.80 | $24.52 | 4900 |
| 2021-11-23 | 24.83 | $24.62 | 1900 |
| 2021-11-22 | 24.85 | $24.67 | 2100 |
| 2021-11-19 | 24.87 | $24.73 | 3200 |
| 2021-11-18 | 24.89 | $24.78 | 400 |
| 2021-11-17 | 24.90 | $24.95 | 1300 |
| 2021-11-16 | 24.90 | $24.96 | 4200 |
| 2021-11-15 | 24.89 | $25.01 | 2100 |
| 2021-11-12 | 24.88 | $25.04 | 3300 |
| 2021-11-11 | 24.86 | $24.98 | 2500 |
| 2021-11-10 | 24.85 | $24.78 | 6700 |
| 2021-11-09 | 24.85 | $24.82 | 28700 |
| 2021-11-08 | 24.86 | $24.87 | 400 |
| 2021-11-05 | 24.85 | $24.77 | 4500 |
| 2021-11-04 | 24.86 | $24.77 | 8200 |
| 2021-11-03 | 24.87 | $24.81 | 5000 |
| 2021-11-02 | 24.88 | $24.75 | 8400 |
| 2021-11-01 | 24.89 | $24.86 | 1600 |
| 2021-10-29 | 24.90 | $24.76 | 2400 |
| 2021-10-28 | 24.91 | $24.92 | 2900 |
| 2021-10-27 | 24.91 | $24.98 | 33200 |
| 2021-10-26 | 24.90 | $25.07 | 24000 |
| 2021-10-25 | 24.89 | $25.10 | 3900 |
| 2021-10-22 | 24.86 | $25.02 | 6100 |
| 2021-10-21 | 24.85 | $25.06 | 3200 |
| 2021-10-20 | 24.83 | $25.16 | 800 |
| 2021-10-19 | 24.79 | $25.13 | 100 |
| 2021-10-18 | 24.75 | $24.97 | — |
| 2021-10-15 | 24.73 | $24.99 | 2300 |
| 2021-10-14 | 24.70 | $24.85 | 800 |
| 2021-10-13 | 24.69 | $24.80 | 7100 |
| 2021-10-12 | 24.68 | $24.63 | 500 |
| 2021-10-11 | 24.68 | $24.63 | 1800 |
| 2021-10-08 | 24.69 | $24.67 | 1100 |
| 2021-10-07 | 24.69 | $24.66 | 1600 |
| 2021-10-06 | 24.69 | $24.45 | 7400 |
| 2021-10-05 | 24.72 | $24.47 | 400 |
| 2021-10-04 | 24.74 | $24.41 | 1100 |
| 2021-10-01 | 24.78 | $24.60 | 6800 |
| 2021-09-30 | 24.80 | $24.61 | 12000 |
| 2021-09-29 | 24.82 | $24.47 | 1700 |
| 2021-09-28 | 24.86 | $24.62 | 3800 |
| 2021-09-27 | 24.88 | $24.80 | 900 |
| 2021-09-24 | 24.89 | $24.71 | 200 |
| 2021-09-23 | 24.91 | $24.80 | 2200 |
| 2021-09-22 | 24.92 | $24.75 | 3900 |
| 2021-09-21 | 24.94 | $24.59 | 6700 |
| 2021-09-20 | 24.97 | $24.48 | 7700 |
| 2021-09-17 | 25.02 | $24.86 | 2700 |
| 2021-09-16 | 25.04 | $24.89 | 10400 |
| 2021-09-15 | 25.06 | $25.06 | 6000 |
| 2021-09-14 | 25.06 | $25.04 | 200 |
| 2021-09-13 | 25.06 | $25.16 | 4300 |
| 2021-09-10 | 25.05 | $25.12 | 2000 |
| 2021-09-09 | 25.04 | $25.19 | 2700 |
| 2021-09-08 | 25.03 | $25.18 | 9600 |
| 2021-09-07 | 25.01 | $25.36 | 1800 |
| 2021-09-03 | 24.97 | $25.30 | 11000 |
| 2021-09-02 | 24.94 | $25.17 | 6600 |
| 2021-09-01 | 24.91 | $25.29 | 2100 |
| 2021-08-31 | 24.87 | $25.13 | 23900 |
| 2021-08-30 | 24.85 | $24.94 | 10600 |
| 2021-08-27 | 24.84 | $24.89 | 1400 |
| 2021-08-26 | 24.83 | $24.73 | 7200 |
| 2021-08-25 | 24.84 | $24.90 | 2400 |
| 2021-08-24 | 24.84 | $24.84 | 1600 |
| 2021-08-23 | 24.84 | $24.61 | 2800 |
| 2021-08-20 | 24.86 | $24.38 | 10400 |
| 2021-08-19 | 24.91 | $24.42 | 2700 |
| 2021-08-18 | 24.96 | $24.62 | 700 |
| 2021-08-17 | 25.00 | $24.58 | 700 |
| 2021-08-16 | 25.04 | $24.82 | 5400 |
| 2021-08-13 | 25.06 | $24.96 | 700 |
| 2021-08-12 | 25.08 | $24.95 | 3400 |
| 2021-08-11 | 25.09 | $25.06 | 900 |
| 2021-08-10 | 25.09 | $25.08 | 3300 |
| 2021-08-09 | 25.09 | $25.02 | 200 |
| 2021-08-06 | 25.10 | $24.97 | 265400 |
| 2021-08-05 | 25.11 | $25.08 | 2800 |
| 2021-08-04 | 25.12 | $25.09 | 3800 |
| 2021-08-03 | 25.12 | $25.02 | 2100 |
| 2021-08-02 | 25.13 | $25.01 | 3400 |
| 2021-07-30 | 25.15 | $24.86 | 7000 |
| 2021-07-29 | 25.18 | $25.02 | 1600 |
| 2021-07-28 | 25.19 | $24.98 | 3400 |
| 2021-07-27 | 25.21 | $24.55 | 3300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.30
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.56
Average
25.90
Maximum
32.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.30 | $32.01 | 77700 |
| 2026-07-23 | 32.34 | $32.25 | 1838 |
| 2026-07-22 | 32.36 | $32.34 | 1607 |
| 2026-07-21 | 32.37 | $32.48 | 3846 |
| 2026-07-20 | 32.38 | $32.03 | 4437 |
| 2026-07-17 | 32.43 | $31.90 | 33800 |
| 2026-07-16 | 32.50 | $32.14 | 800 |
| 2026-07-15 | 32.54 | $32.44 | 2943 |
| 2026-07-14 | 32.57 | $32.42 | 3730 |
| 2026-07-13 | 32.59 | $32.11 | 2042 |
| 2026-07-10 | 32.65 | $32.70 | 2120 |
| 2026-07-09 | 32.65 | $32.60 | 1509 |
| 2026-07-08 | 32.65 | $32.50 | 6700 |
| 2026-07-07 | 32.67 | $32.35 | 919 |
| 2026-07-06 | 32.70 | $32.74 | 1042 |
| 2026-07-02 | 32.69 | $32.32 | 5600 |
| 2026-07-01 | 32.72 | $32.50 | 8515 |
| 2026-06-30 | 32.74 | $32.91 | 59500 |
| 2026-06-29 | 32.72 | $32.70 | 3700 |
| 2026-06-26 | 32.72 | $32.61 | 3936 |
| 2026-06-25 | 32.74 | $32.69 | 7400 |
| 2026-06-24 | 32.75 | $32.57 | 50400 |
| 2026-06-23 | 32.77 | $32.47 | 4000 |
| 2026-06-22 | 32.80 | $33.35 | 83600 |
| 2026-06-18 | 32.74 | $33.23 | 4200 |
| 2026-06-17 | 32.69 | $32.83 | 2900 |
| 2026-06-16 | 32.67 | $32.90 | 846 |
| 2026-06-15 | 32.65 | $33.17 | 2000 |
| 2026-06-12 | 32.60 | $32.66 | 1638 |
| 2026-06-11 | 32.59 | $32.60 | 27420 |
| 2026-06-10 | 32.60 | $31.93 | 20226 |
| 2026-06-09 | 32.67 | $32.13 | 16823 |
| 2026-06-08 | 32.73 | $32.23 | 47810 |
| 2026-06-05 | 32.78 | $31.99 | 86800 |
| 2026-06-04 | 32.86 | $32.92 | 4148 |
| 2026-06-03 | 32.86 | $33.08 | 9400 |
| 2026-06-02 | 32.83 | $33.23 | 22419 |
| 2026-06-01 | 32.79 | $33.19 | 36833 |
| 2026-05-29 | 32.75 | $32.93 | 18335 |
| 2026-05-28 | 32.73 | $32.94 | 6902 |
| 2026-05-27 | 32.71 | $32.96 | 3500 |
| 2026-05-26 | 32.68 | $32.94 | 7845 |
| 2026-05-22 | 32.65 | $32.50 | 3038 |
| 2026-05-21 | 32.66 | $32.58 | 8800 |
| 2026-05-20 | 32.66 | $32.47 | 12615 |
| 2026-05-19 | 32.67 | $32.18 | 4200 |
| 2026-05-18 | 32.70 | $32.43 | 37717 |
| 2026-05-15 | 32.72 | $32.40 | 19000 |
| 2026-05-14 | 32.73 | $32.96 | 2724 |
| 2026-05-13 | 32.69 | $32.99 | 4914 |
| 2026-05-12 | 32.64 | $32.67 | 6900 |
| 2026-05-11 | 32.61 | $33.17 | 6900 |
| 2026-05-08 | 32.54 | $33.18 | 5031 |
| 2026-05-07 | 32.45 | $32.99 | 3422 |
| 2026-05-06 | 32.37 | $33.19 | 37200 |
| 2026-05-05 | 32.27 | $32.79 | 9000 |
| 2026-05-04 | 32.19 | $32.43 | 7200 |
| 2026-05-01 | 32.14 | $32.43 | 12505 |
| 2026-04-30 | 32.08 | $32.45 | 7500 |
| 2026-04-29 | 32.00 | $32.07 | 4000 |
| 2026-04-28 | 31.95 | $32.20 | 15615 |
| 2026-04-27 | 31.88 | $32.35 | 7927 |
| 2026-04-24 | 31.79 | $32.35 | 4726 |
| 2026-04-23 | 31.68 | $31.97 | 51633 |
| 2026-04-22 | 31.60 | $32.25 | 31300 |
| 2026-04-21 | 31.49 | $31.99 | 24100 |
| 2026-04-20 | 31.39 | $32.25 | 76001 |
| 2026-04-17 | 31.25 | $32.43 | 215200 |
| 2026-04-16 | 31.09 | $32.02 | 5300 |
| 2026-04-15 | 30.95 | $31.97 | 8400 |
| 2026-04-14 | 30.82 | $31.97 | 8500 |
| 2026-04-13 | 30.67 | $31.68 | 23000 |
| 2026-04-10 | 30.54 | $31.51 | 4800 |
| 2026-04-09 | 30.43 | $31.44 | 16146 |
| 2026-04-08 | 30.31 | $31.45 | 11504 |
| 2026-04-07 | 30.19 | $30.45 | 53000 |
| 2026-04-06 | 30.15 | $30.38 | 12240 |
| 2026-04-02 | 30.13 | $30.21 | 52700 |
| 2026-04-01 | 30.11 | $30.46 | 268300 |
| 2026-03-31 | 30.08 | $29.88 | 79600 |
| 2026-03-30 | 30.10 | $30.17 | 103200 |
| 2026-03-27 | 30.09 | $30.11 | 4621 |
| 2026-03-26 | 30.08 | $30.09 | 3548 |
| 2026-03-25 | 30.08 | $30.14 | 9000 |
| 2026-03-24 | 30.07 | $30.09 | 4302 |
| 2026-03-23 | 30.07 | $30.13 | 2500 |
| 2026-03-20 | 30.06 | $30.06 | 2200 |
| 2026-03-19 | 30.06 | $30.12 | 25637 |
| 2026-03-18 | 30.05 | $30.11 | 5300 |
| 2026-03-17 | 30.05 | $30.12 | 3600 |
| 2026-03-16 | 30.04 | $30.08 | 700 |
| 2026-03-13 | 30.04 | $30.03 | 1200 |
| 2026-03-12 | 30.04 | $30.02 | 2817 |
| 2026-03-11 | 30.04 | $30.08 | 4149 |
| 2026-03-10 | 30.04 | $30.06 | 2600 |
| 2026-03-09 | 30.04 | $30.01 | 2500 |
| 2026-03-06 | 30.04 | $29.95 | 2000 |
| 2026-03-05 | 30.05 | $30.02 | 7300 |
| 2026-03-04 | 30.05 | $30.03 | 2622 |
| 2026-03-03 | 30.05 | $29.99 | 2848 |
| 2026-03-02 | 30.05 | $30.08 | 2927 |
| 2026-02-27 | 30.05 | $30.08 | 7600 |
| 2026-02-26 | 30.04 | $30.08 | 5800 |
| 2026-02-25 | 30.03 | $30.03 | 34000 |
| 2026-02-24 | 30.03 | $30.08 | 3200 |
| 2026-02-23 | 30.03 | $30.07 | 1912 |
| 2026-02-20 | 30.02 | $30.07 | 4103 |
| 2026-02-19 | 30.01 | $30.05 | 1300 |
| 2026-02-18 | 30.01 | $30.06 | 3100 |
| 2026-02-17 | 30.00 | $30.05 | 13242 |
| 2026-02-13 | 29.99 | $30.03 | 3300 |
| 2026-02-12 | 29.98 | $30.02 | 3500 |
| 2026-02-11 | 29.98 | $30.04 | 2200 |
| 2026-02-10 | 29.97 | $30.00 | 2700 |
| 2026-02-09 | 29.96 | $30.02 | 5500 |
| 2026-02-06 | 29.96 | $30.00 | 7511 |
| 2026-02-05 | 29.95 | $29.96 | 1515 |
| 2026-02-04 | 29.95 | $29.96 | 800 |
| 2026-02-03 | 29.94 | $29.98 | 3029 |
| 2026-02-02 | 29.94 | $29.97 | 2000 |
| 2026-01-30 | 29.93 | $29.96 | 6800 |
| 2026-01-29 | 29.92 | $29.97 | 1329 |
| 2026-01-28 | 29.91 | $29.96 | 2400 |
| 2026-01-27 | 29.90 | $29.97 | 2028 |
| 2026-01-26 | 29.89 | $29.96 | 1300 |
| 2026-01-23 | 29.88 | $29.96 | 1700 |
| 2026-01-22 | 29.87 | $29.94 | 3015 |
| 2026-01-21 | 29.86 | $29.93 | 5318 |
| 2026-01-20 | 29.84 | $29.90 | 16700 |
| 2026-01-16 | 29.83 | $29.92 | 3800 |
| 2026-01-15 | 29.82 | $29.84 | 6200 |
| 2026-01-14 | 29.81 | $29.86 | 4047 |
| 2026-01-13 | 29.80 | $29.89 | 2605 |
| 2026-01-12 | 29.78 | $29.91 | 4900 |
| 2026-01-09 | 29.76 | $29.89 | 4100 |
| 2026-01-08 | 29.74 | $29.86 | 1300 |
| 2026-01-07 | 29.72 | $29.88 | 839 |
| 2026-01-06 | 29.70 | $29.82 | 4500 |
| 2026-01-05 | 29.68 | $29.80 | 10700 |
| 2026-01-02 | 29.66 | $29.78 | 2900 |
| 2025-12-31 | 29.65 | $29.70 | 131500 |
| 2025-12-30 | 29.64 | $29.74 | 3511 |
| 2025-12-29 | 29.62 | $29.74 | 4900 |
| 2025-12-26 | 29.61 | $29.76 | 2145 |
| 2025-12-24 | 29.59 | $29.70 | 1400 |
| 2025-12-23 | 29.57 | $29.70 | 1100 |
| 2025-12-22 | 29.55 | $29.68 | 1333 |
| 2025-12-19 | 29.53 | $29.64 | 2348 |
| 2025-12-18 | 29.52 | $29.52 | 3713 |
| 2025-12-17 | 29.51 | $29.51 | 5445 |
| 2025-12-16 | 29.50 | $29.49 | 4200 |
| 2025-12-15 | 29.50 | $29.53 | 3800 |
| 2025-12-12 | 29.49 | $29.53 | 4000 |
| 2025-12-11 | 29.48 | $29.63 | 4500 |
| 2025-12-10 | 29.45 | $29.68 | 5915 |
| 2025-12-09 | 29.43 | $29.53 | 6500 |
| 2025-12-08 | 29.41 | $29.53 | 4200 |
| 2025-12-05 | 29.40 | $29.52 | 3900 |
| 2025-12-04 | 29.38 | $29.55 | 1500 |
| 2025-12-03 | 29.36 | $29.47 | 1539 |
| 2025-12-02 | 29.35 | $29.48 | 2828 |
| 2025-12-01 | 29.34 | $29.46 | 1745 |
| 2025-11-28 | 29.33 | $29.45 | 800 |
| 2025-11-26 | 29.31 | $29.41 | 1238 |
| 2025-11-25 | 29.31 | $29.34 | 3800 |
| 2025-11-24 | 29.31 | $29.28 | 9549 |
| 2025-11-21 | 29.31 | $29.21 | 1849 |
| 2025-11-20 | 29.33 | $29.13 | 2940 |
| 2025-11-19 | 29.35 | $29.26 | 3728 |
| 2025-11-18 | 29.36 | $29.28 | 9419 |
| 2025-11-17 | 29.36 | $29.28 | 2412 |
| 2025-11-14 | 29.37 | $29.38 | 7300 |
| 2025-11-13 | 29.37 | $29.35 | 3109 |
| 2025-11-12 | 29.37 | $29.43 | 4739 |
| 2025-11-11 | 29.36 | $29.42 | 3012 |
| 2025-11-10 | 29.34 | $29.42 | 2249 |
| 2025-11-07 | 29.33 | $29.30 | 9100 |
| 2025-11-06 | 29.33 | $29.32 | 5500 |
| 2025-11-05 | 29.32 | $29.35 | 4125 |
| 2025-11-04 | 29.31 | $29.33 | 3433 |
| 2025-11-03 | 29.31 | $29.40 | 13338 |
| 2025-10-31 | 29.29 | $29.36 | 2737 |
| 2025-10-30 | 29.28 | $29.38 | 1411 |
| 2025-10-29 | 29.27 | $29.39 | 2131 |
| 2025-10-28 | 29.25 | $29.41 | 5300 |
| 2025-10-27 | 29.23 | $29.42 | 45400 |
| 2025-10-24 | 29.21 | $29.35 | 14300 |
| 2025-10-23 | 29.19 | $29.32 | 2500 |
| 2025-10-22 | 29.18 | $29.23 | 2305 |
| 2025-10-21 | 29.17 | $29.28 | 12200 |
| 2025-10-20 | 29.16 | $29.31 | 2003 |
| 2025-10-17 | 29.15 | $29.15 | 7700 |
| 2025-10-16 | 29.15 | $29.14 | 2800 |
| 2025-10-15 | 29.15 | $29.13 | 2300 |
| 2025-10-14 | 29.15 | $29.02 | 3100 |
| 2025-10-13 | 29.16 | $29.09 | 2909 |
| 2025-10-10 | 29.16 | $28.91 | 2700 |
| 2025-10-09 | 29.19 | $29.21 | 16429 |
| 2025-10-08 | 29.18 | $29.26 | 6800 |
| 2025-10-07 | 29.17 | $29.23 | 11006 |
| 2025-10-06 | 29.15 | $29.29 | 3522 |
| 2025-10-03 | 29.13 | $29.30 | 2215 |
| 2025-10-02 | 29.11 | $29.24 | 3406 |
| 2025-10-01 | 29.09 | $29.23 | 5507 |
| 2025-09-30 | 29.07 | $29.16 | 50400 |
| 2025-09-29 | 29.05 | $29.17 | 14349 |
| 2025-09-26 | 29.02 | $29.06 | 12022 |
| 2025-09-25 | 29.01 | $29.06 | 2400 |
| 2025-09-24 | 28.99 | $29.09 | 3300 |
| 2025-09-23 | 28.97 | $29.10 | 1000 |
| 2025-09-22 | 28.94 | $29.11 | 3837 |
| 2025-09-19 | 28.91 | $29.08 | 5434 |
| 2025-09-18 | 28.88 | $29.06 | 5900 |
| 2025-09-17 | 28.85 | $29.11 | 6046 |
| 2025-09-16 | 28.82 | $29.07 | 23806 |
| 2025-09-15 | 28.78 | $29.10 | 6330 |
| 2025-09-12 | 28.74 | $28.99 | 1300 |
| 2025-09-11 | 28.71 | $29.02 | 10600 |
| 2025-09-10 | 28.67 | $28.92 | 3600 |
| 2025-09-09 | 28.64 | $28.86 | 39200 |
| 2025-09-08 | 28.62 | $28.84 | 3200 |
| 2025-09-05 | 28.59 | $28.71 | 2200 |
| 2025-09-04 | 28.57 | $28.58 | 7702 |
| 2025-09-03 | 28.57 | $28.59 | 10200 |
| 2025-09-02 | 28.56 | $28.54 | 28000 |
| 2025-08-29 | 28.56 | $28.55 | 2222 |
| 2025-08-28 | 28.55 | $28.62 | 2508 |
| 2025-08-27 | 28.53 | $28.58 | 15000 |
| 2025-08-26 | 28.52 | $28.63 | 2716 |
| 2025-08-25 | 28.49 | $28.66 | 3647 |
| 2025-08-22 | 28.47 | $28.70 | 5800 |
| 2025-08-21 | 28.43 | $28.48 | 7018 |
| 2025-08-20 | 28.42 | $28.50 | 2600 |
| 2025-08-19 | 28.41 | $28.52 | 2900 |
| 2025-08-18 | 28.39 | $28.61 | 4113 |
| 2025-08-15 | 28.37 | $28.54 | 1100 |
| 2025-08-14 | 28.34 | $28.51 | 2400 |
| 2025-08-13 | 28.32 | $28.59 | 2009 |
| 2025-08-12 | 28.29 | $28.52 | 3735 |
| 2025-08-11 | 28.27 | $28.35 | 10532 |
| 2025-08-08 | 28.26 | $28.39 | 1700 |
| 2025-08-07 | 28.24 | $28.38 | 1643 |
| 2025-08-06 | 28.23 | $28.30 | 4649 |
| 2025-08-05 | 28.22 | $28.24 | 4310 |
| 2025-08-04 | 28.21 | $28.18 | 7400 |
| 2025-08-01 | 28.21 | $28.01 | 5529 |
| 2025-07-31 | 28.23 | $28.13 | 4600 |
| 2025-07-30 | 28.23 | $28.17 | 2845 |
| 2025-07-29 | 28.23 | $28.26 | 8700 |
| 2025-07-28 | 28.22 | $28.25 | 3527 |
| 2025-07-25 | 28.21 | $28.33 | 5945 |
| 2025-07-24 | 28.19 | $28.38 | 2549 |
| 2025-07-23 | 28.16 | $28.41 | 3317 |
| 2025-07-22 | 28.13 | $28.29 | 6728 |
| 2025-07-21 | 28.11 | $28.31 | 2326 |
| 2025-07-18 | 28.08 | $28.24 | 7811 |
| 2025-07-17 | 28.05 | $28.29 | 8236 |
| 2025-07-16 | 28.01 | $28.18 | 40500 |
| 2025-07-15 | 27.98 | $28.15 | 3418 |
| 2025-07-14 | 27.95 | $28.03 | 4405 |
| 2025-07-11 | 27.93 | $28.02 | 5600 |
| 2025-07-10 | 27.91 | $28.04 | 3321 |
| 2025-07-09 | 27.89 | $28.01 | 1900 |
| 2025-07-08 | 27.87 | $28.03 | 2008 |
| 2025-07-07 | 27.84 | $27.94 | 2800 |
| 2025-07-03 | 27.82 | $28.10 | 6600 |
| 2025-07-02 | 27.78 | $28.06 | 5100 |
| 2025-07-01 | 27.74 | $28.02 | 14500 |
| 2025-06-30 | 27.70 | $27.98 | 57224 |
| 2025-06-27 | 27.65 | $27.92 | 2900 |
| 2025-06-26 | 27.61 | $27.99 | 4300 |
| 2025-06-25 | 27.56 | $27.86 | 3314 |
| 2025-06-24 | 27.52 | $27.88 | 5400 |
| 2025-06-23 | 27.48 | $27.50 | 4300 |
| 2025-06-20 | 27.47 | $27.41 | 3915 |
| 2025-06-18 | 27.46 | $27.50 | 2300 |
| 2025-06-17 | 27.45 | $27.51 | 5700 |
| 2025-06-16 | 27.44 | $27.64 | 2300 |
| 2025-06-13 | 27.41 | $27.46 | 2500 |
| 2025-06-12 | 27.39 | $27.73 | 5533 |
| 2025-06-11 | 27.35 | $27.65 | 13121 |
| 2025-06-10 | 27.32 | $27.63 | 40600 |
| 2025-06-09 | 27.28 | $27.53 | 102636 |
| 2025-06-06 | 27.25 | $27.48 | 7900 |
| 2025-06-05 | 27.22 | $27.41 | 1932 |
| 2025-06-04 | 27.20 | $27.37 | 4200 |
| 2025-06-03 | 27.17 | $27.10 | 8200 |
| 2025-06-02 | 27.18 | $27.13 | 35325 |
| 2025-05-30 | 27.17 | $27.06 | 8238 |
| 2025-05-29 | 27.18 | $27.21 | 3500 |
| 2025-05-28 | 27.16 | $27.15 | 16845 |
| 2025-05-27 | 27.15 | $27.24 | 4216 |
| 2025-05-23 | 27.12 | $27.30 | 7000 |
| 2025-05-22 | 27.08 | $27.23 | 10800 |
| 2025-05-21 | 27.05 | $27.28 | 10900 |
| 2025-05-20 | 27.01 | $27.26 | 4500 |
| 2025-05-19 | 26.96 | $27.24 | 8305 |
| 2025-05-16 | 26.91 | $27.24 | 1700 |
| 2025-05-15 | 26.85 | $27.25 | 2717 |
| 2025-05-14 | 26.79 | $27.31 | 23934 |
| 2025-05-13 | 26.71 | $27.19 | 20600 |
| 2025-05-12 | 26.64 | $27.10 | 15900 |
| 2025-05-09 | 26.57 | $26.76 | 52000 |
| 2025-05-08 | 26.52 | $26.74 | 6100 |
| 2025-05-07 | 26.48 | $26.74 | 69400 |
| 2025-05-06 | 26.42 | $26.93 | 40100 |
| 2025-05-05 | 26.33 | $26.99 | 8535 |
| 2025-05-02 | 26.23 | $26.85 | 6100 |
| 2025-05-01 | 26.15 | $26.54 | 27037 |
| 2025-04-30 | 26.09 | $26.56 | 18800 |
| 2025-04-29 | 26.03 | $26.47 | 6207 |
| 2025-04-28 | 25.98 | $26.42 | 16300 |
| 2025-04-25 | 25.93 | $26.42 | 9725 |
| 2025-04-24 | 25.89 | $26.41 | 10800 |
| 2025-04-23 | 25.85 | $26.26 | 6100 |
| 2025-04-22 | 25.83 | $26.08 | 14844 |
| 2025-04-21 | 25.83 | $25.85 | 436500 |
| 2025-04-17 | 25.86 | $25.86 | 6607 |
| 2025-04-16 | 25.90 | $25.76 | 6900 |
| 2025-04-15 | 25.95 | $25.92 | 9620 |
| 2025-04-14 | 26.00 | $25.92 | 11012 |
| 2025-04-11 | 26.05 | $25.74 | 5500 |
| 2025-04-10 | 26.13 | $25.31 | 18800 |
| 2025-04-09 | 26.25 | $25.66 | 43000 |
| 2025-04-08 | 26.35 | $24.71 | 79000 |
| 2025-04-07 | 26.54 | $24.87 | 13700 |
| 2025-04-04 | 26.73 | $25.49 | 19600 |
| 2025-04-03 | 26.87 | $26.31 | 24704 |
| 2025-04-02 | 26.93 | $26.57 | 28200 |
| 2025-04-01 | 26.97 | $26.54 | 117044 |
| 2025-03-31 | 27.02 | $26.54 | 38737 |
| 2025-03-28 | 27.06 | $26.59 | 1421 |
| 2025-03-27 | 27.09 | $27.10 | 14936 |
| 2025-03-26 | 27.08 | $27.01 | 1900 |
| 2025-03-25 | 27.07 | $27.14 | 900 |
| 2025-03-24 | 27.05 | $27.21 | 3500 |
| 2025-03-21 | 27.02 | $27.08 | 3215 |
| 2025-03-20 | 27.01 | $27.24 | 21139 |
| 2025-03-19 | 26.98 | $27.50 | 5248 |
| 2025-03-18 | 26.93 | $27.43 | 5139 |
| 2025-03-17 | 26.88 | $27.53 | 21806 |
| 2025-03-14 | 26.82 | $27.15 | 1900 |
| 2025-03-13 | 26.79 | $26.68 | 5100 |
| 2025-03-12 | 26.81 | $26.79 | 3600 |
| 2025-03-11 | 26.81 | $26.69 | 6800 |
| 2025-03-10 | 26.83 | $26.49 | 2800 |
| 2025-03-07 | 26.87 | $27.07 | 4932 |
| 2025-03-06 | 26.84 | $26.95 | 2500 |
| 2025-03-05 | 26.83 | $27.05 | 6739 |
| 2025-03-04 | 26.80 | $26.40 | 9534 |
| 2025-03-03 | 26.83 | $26.20 | 9700 |
| 2025-02-28 | 26.89 | $26.41 | 4100 |
| 2025-02-27 | 26.92 | $26.73 | 1434 |
| 2025-02-26 | 26.92 | $27.19 | 5200 |
| 2025-02-25 | 26.87 | $26.97 | 7845 |
| 2025-02-24 | 26.83 | $26.95 | 3846 |
| 2025-02-21 | 26.79 | $27.26 | 928 |
| 2025-02-20 | 26.72 | $27.39 | 2200 |
| 2025-02-19 | 26.63 | $27.15 | 3108 |
| 2025-02-18 | 26.56 | $27.20 | 6800 |
| 2025-02-14 | 26.48 | $27.05 | 8234 |
| 2025-02-13 | 26.41 | $26.82 | 8100 |
| 2025-02-12 | 26.35 | $26.74 | 5704 |
| 2025-02-11 | 26.29 | $26.57 | 739 |
| 2025-02-10 | 26.25 | $26.64 | 2800 |
| 2025-02-07 | 26.19 | $26.43 | 8800 |
| 2025-02-06 | 26.15 | $26.40 | 2900 |
| 2025-02-05 | 26.12 | $26.36 | 6900 |
| 2025-02-04 | 26.08 | $26.43 | 15431 |
| 2025-02-03 | 26.03 | $26.08 | 10924 |
| 2025-01-31 | 26.02 | $26.17 | 613 |
| 2025-01-30 | 26.00 | $26.42 | 3500 |
| 2025-01-29 | 25.95 | $26.08 | 2709 |
| 2025-01-28 | 25.93 | $26.03 | 4000 |
| 2025-01-27 | 25.92 | $25.91 | 17244 |
| 2025-01-24 | 25.92 | $26.26 | 7518 |
| 2025-01-23 | 25.89 | $26.16 | 8726 |
| 2025-01-22 | 25.86 | $26.09 | 8300 |
| 2025-01-21 | 25.85 | $26.08 | 9400 |
| 2025-01-17 | 25.83 | $25.95 | 3431 |
| 2025-01-16 | 25.83 | $25.81 | 1829 |
| 2025-01-15 | 25.84 | $25.82 | 12609 |
| 2025-01-14 | 25.86 | $25.60 | 8900 |
| 2025-01-13 | 25.90 | $25.40 | 30010 |
| 2025-01-10 | 25.97 | $25.53 | 14504 |
| 2025-01-08 | 26.02 | $25.78 | 2818 |
| 2025-01-07 | 26.06 | $25.91 | 13200 |
| 2025-01-06 | 26.09 | $26.03 | 8803 |
| 2025-01-03 | 26.11 | $25.95 | 10808 |
| 2025-01-02 | 26.14 | $25.83 | 2100 |
| 2024-12-31 | 26.18 | $25.87 | 9642 |
| 2024-12-30 | 26.22 | $25.93 | 4246 |
| 2024-12-27 | 26.25 | $26.08 | 5500 |
| 2024-12-26 | 26.27 | $26.17 | 1714 |
| 2024-12-24 | 26.29 | $26.23 | 4238 |
| 2024-12-23 | 26.29 | $26.21 | 4500 |
| 2024-12-20 | 26.30 | $26.10 | 34849 |
| 2024-12-19 | 26.32 | $26.05 | 2100 |
| 2024-12-18 | 26.35 | $25.91 | 17043 |
| 2024-12-17 | 26.38 | $26.39 | 3201 |
| 2024-12-16 | 26.38 | $26.33 | 14712 |
| 2024-12-13 | 26.38 | $26.49 | 1924 |
| 2024-12-12 | 26.36 | $26.45 | 6937 |
| 2024-12-11 | 26.34 | $26.51 | 2900 |
| 2024-12-10 | 26.32 | $26.47 | 19900 |
| 2024-12-09 | 26.30 | $26.75 | 7120 |
| 2024-12-06 | 26.25 | $26.39 | 5013 |
| 2024-12-05 | 26.25 | $26.42 | 14000 |
| 2024-12-04 | 26.24 | $26.32 | 28400 |
| 2024-12-03 | 26.24 | $26.27 | 1129 |
| 2024-12-02 | 26.25 | $26.24 | 6225 |
| 2024-11-29 | 26.27 | $26.16 | 201 |
| 2024-11-27 | 26.29 | $26.14 | 2623 |
| 2024-11-26 | 26.32 | $26.12 | 3129 |
| 2024-11-25 | 26.36 | $26.22 | 1130 |
| 2024-11-22 | 26.39 | $26.18 | 3100 |
| 2024-11-21 | 26.42 | $26.19 | 8100 |
| 2024-11-20 | 26.46 | $26.22 | 8142 |
| 2024-11-19 | 26.50 | $26.27 | 4426 |
| 2024-11-18 | 26.54 | $26.25 | 3407 |
| 2024-11-15 | 26.58 | $26.10 | 12910 |
| 2024-11-14 | 26.65 | $26.13 | 109 |
| 2024-11-13 | 26.71 | $26.22 | 6146 |
| 2024-11-12 | 26.77 | $26.33 | 600 |
| 2024-11-11 | 26.82 | $26.62 | 7400 |
| 2024-11-08 | 26.84 | $26.75 | 1907 |
| 2024-11-07 | 26.86 | $27.13 | 2142 |
| 2024-11-06 | 26.83 | $26.78 | 40101 |
| 2024-11-05 | 26.85 | $26.83 | 23900 |
| 2024-11-04 | 26.86 | $26.75 | 21429 |
| 2024-11-01 | 26.87 | $26.67 | 13600 |
| 2024-10-31 | 26.90 | $26.63 | 5721 |
| 2024-10-30 | 26.94 | $26.72 | 3800 |
| 2024-10-29 | 26.97 | $26.83 | 70500 |
| 2024-10-28 | 26.99 | $26.93 | 3118 |
| 2024-10-25 | 27.00 | $26.86 | 1700 |
| 2024-10-24 | 27.02 | $26.88 | 1701 |
| 2024-10-23 | 27.04 | $26.91 | 1200 |
| 2024-10-22 | 27.05 | $27.02 | 4525 |
| 2024-10-21 | 27.06 | $27.00 | 7215 |
| 2024-10-18 | 27.06 | $27.10 | 5939 |
| 2024-10-17 | 27.05 | $26.95 | 5000 |
| 2024-10-16 | 27.05 | $26.97 | 2542 |
| 2024-10-15 | 27.05 | $26.78 | 2600 |
| 2024-10-14 | 27.06 | $27.11 | 6100 |
| 2024-10-11 | 27.04 | $27.15 | 1346 |
| 2024-10-10 | 27.01 | $27.06 | 6828 |
| 2024-10-09 | 26.98 | $27.01 | 1100 |
| 2024-10-08 | 26.94 | $27.07 | 14947 |
| 2024-10-07 | 26.90 | $27.33 | 11903 |
| 2024-10-04 | 26.83 | $27.22 | 5800 |
| 2024-10-03 | 26.75 | $27.14 | 300 |
| 2024-10-02 | 26.68 | $27.28 | 46040 |
| 2024-10-01 | 26.59 | $27.05 | 30800 |
| 2024-09-30 | 26.52 | $27.00 | 2500 |
| 2024-09-27 | 26.44 | $27.20 | 120244 |
| 2024-09-26 | 26.35 | $27.13 | 12435 |
| 2024-09-25 | 26.25 | $26.78 | 10321 |
| 2024-09-24 | 26.19 | $27.00 | 4700 |
| 2024-09-23 | 26.10 | $26.52 | 10825 |
| 2024-09-20 | 26.06 | $26.41 | 2500 |
| 2024-09-19 | 26.02 | $26.43 | 10500 |
| 2024-09-18 | 25.98 | $26.09 | 2100 |
| 2024-09-17 | 25.98 | $26.12 | 4028 |
| 2024-09-16 | 25.98 | $26.11 | 5919 |
| 2024-09-13 | 25.97 | $26.04 | 3600 |
| 2024-09-12 | 25.98 | $25.93 | 1400 |
| 2024-09-11 | 25.99 | $25.80 | 4200 |
| 2024-09-10 | 26.02 | $25.72 | 6100 |
| 2024-09-09 | 26.05 | $25.75 | 3400 |
| 2024-09-06 | 26.08 | $25.62 | 4263 |
| 2024-09-05 | 26.12 | $25.93 | 5300 |
| 2024-09-04 | 26.14 | $25.91 | 6700 |
| 2024-09-03 | 26.15 | $25.88 | 3425 |
| 2024-08-30 | 26.15 | $26.24 | 10526 |
| 2024-08-29 | 26.12 | $26.17 | 4707 |
| 2024-08-28 | 26.10 | $26.19 | 1311 |
| 2024-08-27 | 26.07 | $26.30 | 300 |
| 2024-08-26 | 26.03 | $26.27 | 1208 |
| 2024-08-23 | 25.99 | $26.38 | 11600 |
| 2024-08-22 | 25.94 | $26.14 | 12841 |
| 2024-08-21 | 25.91 | $26.34 | 8300 |
| 2024-08-20 | 25.85 | $26.24 | 7620 |
| 2024-08-19 | 25.81 | $26.39 | 4300 |
| 2024-08-16 | 25.74 | $26.23 | 6100 |
| 2024-08-15 | 25.69 | $26.05 | 3713 |
| 2024-08-14 | 25.66 | $25.86 | 6100 |
| 2024-08-13 | 25.65 | $25.94 | 3408 |
| 2024-08-12 | 25.63 | $25.76 | 5037 |
| 2024-08-09 | 25.64 | $25.71 | 2400 |
| 2024-08-08 | 25.65 | $25.61 | 2300 |
| 2024-08-07 | 25.67 | $25.31 | 4248 |
| 2024-08-06 | 25.73 | $25.19 | 9700 |
| 2024-08-05 | 25.81 | $25.10 | 10500 |
| 2024-08-02 | 25.89 | $25.54 | 3100 |
| 2024-08-01 | 25.94 | $25.76 | 13003 |
| 2024-07-31 | 25.98 | $25.98 | 17200 |
| 2024-07-30 | 25.99 | $25.67 | 3501 |
| 2024-07-29 | 26.03 | $25.77 | 21548 |
| 2024-07-26 | 26.06 | $25.81 | 2100 |
| 2024-07-25 | 26.08 | $25.66 | 2942 |
| 2024-07-24 | 26.13 | $25.72 | 20714 |
| 2024-07-23 | 26.16 | $25.93 | 6146 |
| 2024-07-22 | 26.18 | $26.04 | 3570 |
| 2024-07-19 | 26.19 | $25.90 | 8427 |
| 2024-07-18 | 26.20 | $26.08 | 12329 |
| 2024-07-17 | 26.20 | $26.22 | 2461 |
| 2024-07-16 | 26.19 | $26.47 | 7140 |
| 2024-07-15 | 26.15 | $26.36 | 6417 |
| 2024-07-12 | 26.11 | $26.50 | 2611 |
| 2024-07-11 | 26.06 | $26.45 | 11205 |
| 2024-07-10 | 26.01 | $26.31 | 3733 |
| 2024-07-09 | 25.97 | $26.29 | 43418 |
| 2024-07-08 | 25.92 | $26.19 | 4835 |
| 2024-07-05 | 25.89 | $26.21 | 4574 |
| 2024-07-03 | 25.84 | $26.12 | 1812 |
| 2024-07-02 | 25.81 | $25.93 | 12781 |
| 2024-07-01 | 25.79 | $25.88 | 187356 |
| 2024-06-28 | 25.77 | $25.86 | 32156 |
| 2024-06-27 | 25.75 | $25.81 | 3722 |
| 2024-06-26 | 25.74 | $25.81 | 7223 |
| 2024-06-25 | 25.72 | $25.81 | 8504 |
| 2024-06-24 | 25.71 | $25.86 | 9879 |
| 2024-06-21 | 25.69 | $25.86 | 3834 |
| 2024-06-20 | 25.67 | $25.90 | 20268 |
| 2024-06-18 | 25.65 | $25.92 | 6959 |
| 2024-06-17 | 25.62 | $25.78 | 13380 |
| 2024-06-14 | 25.61 | $25.68 | 14827 |
| 2024-06-13 | 25.61 | $25.66 | 4038 |
| 2024-06-12 | 25.62 | $25.71 | 4908 |
| 2024-06-11 | 25.62 | $25.53 | 3824 |
| 2024-06-10 | 25.63 | $25.57 | 3666 |
| 2024-06-07 | 25.65 | $25.50 | 6147 |
| 2024-06-06 | 25.67 | $25.67 | 4219 |
| 2024-06-05 | 25.67 | $25.59 | 47772 |
| 2024-06-04 | 25.68 | $25.36 | 8601 |
| 2024-06-03 | 25.72 | $25.55 | 20707 |
| 2024-05-31 | 25.73 | $25.39 | 4547 |
| 2024-05-30 | 25.76 | $25.53 | 3118 |
| 2024-05-29 | 25.78 | $25.56 | 4459 |
| 2024-05-28 | 25.79 | $25.76 | 15678 |
| 2024-05-24 | 25.78 | $25.80 | 9278 |
| 2024-05-23 | 25.76 | $25.81 | 25528 |
| 2024-05-22 | 25.74 | $25.87 | 23473 |
| 2024-05-21 | 25.71 | $25.88 | 8200 |
| 2024-05-20 | 25.67 | $26.02 | 37116 |
| 2024-05-17 | 25.61 | $26.02 | 4667 |
| 2024-05-16 | 25.54 | $25.99 | 10394 |
| 2024-05-15 | 25.47 | $25.91 | 4194 |
| 2024-05-14 | 25.41 | $25.75 | 9190 |
| 2024-05-13 | 25.35 | $25.69 | 3615 |
| 2024-05-10 | 25.29 | $25.59 | 8197 |
| 2024-05-09 | 25.24 | $25.57 | 11107 |
| 2024-05-08 | 25.19 | $25.51 | 10090 |
| 2024-05-07 | 25.15 | $25.56 | 13812 |
| 2024-05-06 | 25.10 | $25.57 | 56236 |
| 2024-05-03 | 25.04 | $25.56 | 216542 |
| 2024-05-02 | 24.99 | $25.42 | 5528 |
| 2024-05-01 | 24.94 | $25.08 | 18207 |
| 2024-04-30 | 24.93 | $25.09 | 17978 |
| 2024-04-29 | 24.92 | $25.29 | 4191 |
| 2024-04-26 | 24.89 | $25.09 | 69610 |
| 2024-04-25 | 24.88 | $24.96 | 35046 |
| 2024-04-24 | 24.88 | $24.90 | 8149 |
| 2024-04-23 | 24.88 | $24.85 | 15230 |
| 2024-04-22 | 24.90 | $24.79 | 9987 |
| 2024-04-19 | 24.92 | $24.61 | 12851 |
| 2024-04-18 | 24.96 | $24.60 | 42863 |
| 2024-04-17 | 25.00 | $24.59 | 20069 |
| 2024-04-16 | 25.05 | $24.63 | 12632 |
| 2024-04-15 | 25.09 | $24.78 | 10045 |
| 2024-04-12 | 25.12 | $24.87 | 9413 |
| 2024-04-11 | 25.14 | $25.22 | 20173 |
| 2024-04-10 | 25.14 | $25.10 | 16749 |
| 2024-04-09 | 25.14 | $25.27 | 93716 |
| 2024-04-08 | 25.12 | $25.26 | 41301 |
| 2024-04-05 | 25.11 | $25.12 | 14237 |
| 2024-04-04 | 25.11 | $25.14 | 51765 |
| 2024-04-03 | 25.11 | $25.19 | 24010 |
| 2024-04-02 | 25.10 | $25.15 | 26284 |
| 2024-04-01 | 25.09 | $25.10 | 356688 |
| 2024-03-28 | 25.09 | $25.11 | 109428 |
| 2024-03-27 | 25.08 | $25.05 | 10334 |
| 2024-03-26 | 25.08 | $25.05 | 4353 |
| 2024-03-25 | 25.08 | $25.04 | 38106 |
| 2024-03-22 | 25.07 | $25.07 | 32020 |
| 2024-03-21 | 25.07 | $25.21 | 123879 |
| 2024-03-20 | 25.05 | $25.19 | 1709 |
| 2024-03-19 | 25.03 | $24.90 | 19255 |
| 2024-03-18 | 25.04 | $25.02 | 1436 |
| 2024-03-15 | 25.04 | $25.01 | 6418 |
| 2024-03-14 | 25.03 | $25.14 | 12575 |
| 2024-03-13 | 25.01 | $25.29 | 13432 |
| 2024-03-12 | 24.98 | $25.35 | 15509 |
| 2024-03-11 | 24.93 | $25.15 | 25273 |
| 2024-03-08 | 24.90 | $25.07 | 25963 |
| 2024-03-07 | 24.88 | $25.09 | 8758 |
| 2024-03-06 | 24.86 | $24.98 | 48379 |
| 2024-03-05 | 24.84 | $24.71 | 36121 |
| 2024-03-04 | 24.85 | $24.91 | 13983 |
| 2024-03-01 | 24.83 | $24.96 | 14518 |
| 2024-02-29 | 24.81 | $24.73 | 28734 |
| 2024-02-28 | 24.81 | $24.69 | 7562 |
| 2024-02-27 | 24.81 | $24.97 | 12893 |
| 2024-02-26 | 24.78 | $24.92 | 99968 |
| 2024-02-23 | 24.76 | $25.03 | 354 |
| 2024-02-22 | 24.72 | $25.06 | 2460 |
| 2024-02-21 | 24.68 | $24.87 | 4388 |
| 2024-02-20 | 24.65 | $24.86 | 3160 |
| 2024-02-16 | 24.62 | $24.84 | 2630 |
| 2024-02-15 | 24.59 | $24.77 | 1345 |
| 2024-02-14 | 24.56 | $24.67 | 2288 |
| 2024-02-13 | 24.55 | $24.52 | 7732 |
| 2024-02-12 | 24.54 | $24.82 | 4358 |
| 2024-02-09 | 24.51 | $24.65 | 18666 |
| 2024-02-08 | 24.49 | $24.62 | 2223 |
| 2024-02-07 | 24.47 | $24.72 | 4403 |
| 2024-02-06 | 24.44 | $24.71 | 24592 |
| 2024-02-05 | 24.42 | $24.42 | 3283 |
| 2024-02-02 | 24.42 | $24.41 | 11931 |
| 2024-02-01 | 24.43 | $24.43 | 7865 |
| 2024-01-31 | 24.43 | $24.34 | 5843 |
| 2024-01-30 | 24.45 | $24.41 | 6050 |
| 2024-01-29 | 24.46 | $24.51 | 5256 |
| 2024-01-26 | 24.47 | $24.50 | 19387 |
| 2024-01-25 | 24.48 | $24.53 | 51180 |
| 2024-01-24 | 24.49 | $24.52 | 9275 |
| 2024-01-23 | 24.50 | $24.36 | 4529 |
| 2024-01-22 | 24.53 | $24.23 | 17717 |
| 2024-01-19 | 24.57 | $24.37 | 21359 |
| 2024-01-18 | 24.61 | $24.21 | 3900 |
| 2024-01-17 | 24.66 | $24.20 | 24153 |
| 2024-01-16 | 24.71 | $24.35 | 4191 |
| 2024-01-12 | 24.75 | $24.65 | 2949 |
| 2024-01-11 | 24.77 | $24.53 | 3350 |
| 2024-01-10 | 24.79 | $24.50 | 258195 |
| 2024-01-09 | 24.82 | $24.56 | 45941 |
| 2024-01-08 | 24.84 | $24.74 | 9553 |
| 2024-01-05 | 24.84 | $24.76 | 1920 |
| 2024-01-04 | 24.84 | $24.76 | 3077 |
| 2024-01-03 | 24.83 | $24.81 | 72833 |
| 2024-01-02 | 24.82 | $24.88 | 18731 |
| 2023-12-29 | 24.81 | $25.15 | 28081 |
| 2023-12-28 | 24.76 | $25.13 | 82976 |
| 2023-12-27 | 24.71 | $24.98 | 9286 |
| 2023-12-26 | 24.68 | $24.90 | 1564 |
| 2023-12-22 | 24.65 | $24.78 | 4154 |
| 2023-12-21 | 24.64 | $24.84 | 1231 |
| 2023-12-20 | 24.61 | $24.59 | 11647 |
| 2023-12-19 | 24.61 | $24.84 | 7557 |
| 2023-12-18 | 24.59 | $24.76 | 6499 |
| 2023-12-15 | 24.57 | $24.78 | 3516 |
| 2023-12-14 | 24.55 | $24.87 | 7319 |
| 2023-12-13 | 24.51 | $24.59 | 5019 |
| 2023-12-12 | 24.51 | $24.45 | 28089 |
| 2023-12-11 | 24.52 | $24.43 | 2298 |
| 2023-12-08 | 24.53 | $24.40 | 7591 |
| 2023-12-07 | 24.53 | $24.47 | 68603 |
| 2023-12-06 | 24.54 | $24.41 | 7715 |
| 2023-12-05 | 24.54 | $24.44 | 7779 |
| 2023-12-04 | 24.54 | $24.50 | 8039 |
| 2023-12-01 | 24.54 | $24.68 | 12735 |
| 2023-11-30 | 24.52 | $24.62 | 6833 |
| 2023-11-29 | 24.49 | $24.55 | 29003 |
| 2023-11-28 | 24.47 | $24.65 | 2089 |
| 2023-11-27 | 24.44 | $24.52 | 26372 |
| 2023-11-24 | 24.41 | $24.58 | 178 |
| 2023-11-22 | 24.38 | $24.57 | 10071 |
| 2023-11-21 | 24.34 | $24.60 | 39007 |
| 2023-11-20 | 24.29 | $24.70 | 1522 |
| 2023-11-17 | 24.23 | $24.50 | 6930 |
| 2023-11-16 | 24.18 | $24.49 | 3173 |
| 2023-11-15 | 24.14 | $24.69 | 23419 |
| 2023-11-14 | 24.07 | $24.54 | 4377 |
| 2023-11-13 | 24.01 | $24.16 | 7331 |
| 2023-11-10 | 23.99 | $24.20 | 2953 |
| 2023-11-09 | 23.96 | $24.07 | 6599 |
| 2023-11-08 | 23.94 | $24.17 | 9407 |
| 2023-11-07 | 23.92 | $24.25 | 3459 |
| 2023-11-06 | 23.89 | $24.34 | 1632 |
| 2023-11-03 | 23.85 | $24.26 | 2597 |
| 2023-11-02 | 23.81 | $23.96 | 88799 |
| 2023-11-01 | 23.80 | $23.78 | 1087 |
| 2023-10-31 | 23.81 | $23.66 | 1667 |
| 2023-10-30 | 23.83 | $23.73 | 422 |
| 2023-10-27 | 23.85 | $23.63 | 586 |
| 2023-10-26 | 23.88 | $23.65 | 8747 |
| 2023-10-25 | 23.91 | $23.68 | 27605 |
| 2023-10-24 | 23.93 | $23.82 | 30617 |
| 2023-10-23 | 23.95 | $23.68 | 6120 |
| 2023-10-20 | 23.98 | $23.69 | 2489 |
| 2023-10-19 | 24.01 | $23.83 | 2873 |
| 2023-10-18 | 24.03 | $23.94 | 2415 |
| 2023-10-17 | 24.04 | $24.08 | 7840 |
| 2023-10-16 | 24.04 | $24.12 | 7214 |
| 2023-10-13 | 24.03 | $23.99 | 7014 |
| 2023-10-12 | 24.04 | $24.11 | 18033 |
| 2023-10-11 | 24.04 | $24.22 | 3005 |
| 2023-10-10 | 24.04 | $24.15 | 850 |
| 2023-10-09 | 24.03 | $23.95 | 2756 |
| 2023-10-06 | 24.06 | $24.03 | 18181 |
| 2023-10-05 | 24.07 | $23.83 | 3739 |
| 2023-10-04 | 24.11 | $23.79 | 19779 |
| 2023-10-03 | 24.15 | $23.83 | 95361 |
| 2023-10-02 | 24.20 | $24.04 | 1270 |
| 2023-09-29 | 24.22 | $24.06 | 29825 |
| 2023-09-28 | 24.25 | $24.04 | 1602 |
| 2023-09-27 | 24.28 | $24.01 | 3491 |
| 2023-09-26 | 24.32 | $23.99 | 14607 |
| 2023-09-25 | 24.36 | $24.17 | 417 |
| 2023-09-22 | 24.39 | $24.23 | 4121 |
| 2023-09-21 | 24.41 | $24.08 | 18079 |
| 2023-09-20 | 24.44 | $24.29 | 4804 |
| 2023-09-19 | 24.46 | $24.34 | 1746 |
| 2023-09-18 | 24.47 | $24.43 | 1744 |
| 2023-09-15 | 24.47 | $24.46 | 2927 |
| 2023-09-14 | 24.47 | $24.52 | 24940 |
| 2023-09-13 | 24.46 | $24.43 | 3733 |
| 2023-09-12 | 24.46 | $24.45 | 3790 |
| 2023-09-11 | 24.46 | $24.49 | 5174 |
| 2023-09-08 | 24.45 | $24.33 | 811 |
| 2023-09-07 | 24.47 | $24.30 | 3311 |
| 2023-09-06 | 24.49 | $24.46 | 597 |
| 2023-09-05 | 24.49 | $24.55 | 2898 |
| 2023-09-01 | 24.49 | $24.65 | 1403 |
| 2023-08-31 | 24.48 | $24.52 | 4112 |
| 2023-08-30 | 24.48 | $24.67 | 2059 |
| 2023-08-29 | 24.48 | $24.73 | 3461 |
| 2023-08-28 | 24.46 | $24.53 | 7173 |
| 2023-08-25 | 24.48 | $24.37 | 2143 |
| 2023-08-24 | 24.51 | $24.38 | 6163 |
| 2023-08-23 | 24.55 | $24.44 | 5005 |
| 2023-08-22 | 24.58 | $24.20 | 1805 |
| 2023-08-21 | 24.64 | $24.25 | 6259 |
| 2023-08-18 | 24.71 | $24.19 | 10722 |
| 2023-08-17 | 24.78 | $24.29 | 2791 |
| 2023-08-16 | 24.84 | $24.30 | 10896 |
| 2023-08-15 | 24.91 | $24.40 | 1669 |
| 2023-08-14 | 24.97 | $24.53 | 4034 |
| 2023-08-11 | 25.03 | $24.64 | 136 |
| 2023-08-10 | 25.07 | $24.87 | 156 |
| 2023-08-09 | 25.10 | $24.85 | 2482 |
| 2023-08-08 | 25.12 | $24.77 | 3624 |
| 2023-08-07 | 25.16 | $24.99 | 700 |
| 2023-08-04 | 25.17 | $25.04 | 1400 |
| 2023-08-03 | 25.17 | $25.04 | 14200 |
| 2023-08-02 | 25.18 | $24.97 | 1300 |
| 2023-08-01 | 25.18 | $25.30 | 2600 |
| 2023-07-31 | 25.15 | $25.51 | 10900 |
| 2023-07-28 | 25.10 | $25.52 | 1300 |
| 2023-07-27 | 25.04 | $25.15 | 1100 |
| 2023-07-26 | 25.02 | $25.38 | 15600 |
| 2023-07-25 | 24.97 | $25.27 | 4100 |
| 2023-07-24 | 24.92 | $25.15 | 4200 |
| 2023-07-21 | 24.89 | $24.89 | 13100 |
| 2023-07-20 | 24.88 | $24.95 | 5700 |
| 2023-07-19 | 24.86 | $25.09 | 800 |
| 2023-07-18 | 24.83 | $25.08 | 3200 |
| 2023-07-17 | 24.79 | $25.18 | 5900 |
| 2023-07-14 | 24.75 | $25.16 | 5200 |
| 2023-07-13 | 24.71 | $25.27 | 1300 |
| 2023-07-12 | 24.66 | $25.02 | 400 |
| 2023-07-11 | 24.63 | $24.72 | 1100 |
| 2023-07-10 | 24.62 | $24.52 | 158100 |
| 2023-07-07 | 24.64 | $24.55 | 1600 |
| 2023-07-06 | 24.65 | $24.30 | 41500 |
| 2023-07-05 | 24.69 | $24.65 | 276500 |
| 2023-07-03 | 24.70 | $24.79 | 700 |
| 2023-06-30 | 24.69 | $24.63 | 10600 |
| 2023-06-29 | 24.69 | $24.50 | 2100 |
| 2023-06-28 | 24.70 | $24.56 | 2400 |
| 2023-06-27 | 24.71 | $24.70 | 100 |
| 2023-06-26 | 24.70 | $24.54 | 7200 |
| 2023-06-23 | 24.70 | $24.47 | 17000 |
| 2023-06-22 | 24.70 | $24.67 | 4700 |
| 2023-06-21 | 24.69 | $24.78 | 5600 |
| 2023-06-20 | 24.66 | $24.86 | 6000 |
| 2023-06-16 | 24.62 | $24.99 | 7700 |
| 2023-06-15 | 24.57 | $25.08 | 2000 |
| 2023-06-14 | 24.50 | $24.95 | 1300 |
| 2023-06-13 | 24.44 | $24.86 | 4500 |
| 2023-06-12 | 24.39 | $24.73 | 284300 |
| 2023-06-09 | 24.35 | $24.70 | 7000 |
| 2023-06-08 | 24.30 | $24.61 | 5700 |
| 2023-06-07 | 24.27 | $24.50 | 7500 |
| 2023-06-06 | 24.24 | $24.60 | 15700 |
| 2023-06-05 | 24.21 | $24.43 | 7200 |
| 2023-06-02 | 24.19 | $24.44 | 6100 |
| 2023-06-01 | 24.17 | $24.25 | 97600 |
| 2023-05-31 | 24.16 | $23.94 | 15200 |
| 2023-05-30 | 24.19 | $24.07 | 183600 |
| 2023-05-26 | 24.20 | $24.23 | 16300 |
| 2023-05-25 | 24.20 | $23.96 | 8400 |
| 2023-05-24 | 24.23 | $23.98 | 2600 |
| 2023-05-23 | 24.25 | $24.11 | 19000 |
| 2023-05-22 | 24.26 | $24.37 | 6700 |
| 2023-05-19 | 24.24 | $24.23 | 15300 |
| 2023-05-18 | 24.24 | $24.22 | 6100 |
| 2023-05-17 | 24.24 | $24.33 | 16900 |
| 2023-05-16 | 24.23 | $24.25 | 41300 |
| 2023-05-15 | 24.22 | $24.36 | 21900 |
| 2023-05-12 | 24.21 | $24.10 | 49500 |
| 2023-05-11 | 24.22 | $24.29 | 62200 |
| 2023-05-10 | 24.22 | $24.29 | 13800 |
| 2023-05-09 | 24.22 | $24.28 | 8900 |
| 2023-05-08 | 24.21 | $24.39 | 108700 |
| 2023-05-05 | 24.20 | $24.43 | 10600 |
| 2023-05-04 | 24.19 | $24.17 | 5200 |
| 2023-05-03 | 24.19 | $24.07 | 29600 |
| 2023-05-02 | 24.21 | $24.06 | 11000 |
| 2023-05-01 | 24.24 | $24.19 | 49100 |
| 2023-04-28 | 24.25 | $24.23 | 34300 |
| 2023-04-27 | 24.26 | $24.16 | 25800 |
| 2023-04-26 | 24.27 | $23.93 | 16300 |
| 2023-04-25 | 24.31 | $23.88 | 14300 |
| 2023-04-24 | 24.36 | $24.12 | 19000 |
| 2023-04-21 | 24.38 | $24.23 | 20900 |
| 2023-04-20 | 24.39 | $24.32 | 46200 |
| 2023-04-19 | 24.40 | $24.33 | 18200 |
| 2023-04-18 | 24.40 | $24.48 | 10000 |
| 2023-04-17 | 24.38 | $24.48 | 7300 |
| 2023-04-14 | 24.36 | $24.44 | 12500 |
| 2023-04-13 | 24.34 | $24.55 | 21200 |
| 2023-04-12 | 24.31 | $24.33 | 21100 |
| 2023-04-11 | 24.29 | $24.43 | 63500 |
| 2023-04-10 | 24.26 | $24.39 | 16000 |
| 2023-04-06 | 24.24 | $24.35 | 19600 |
| 2023-04-05 | 24.21 | $24.30 | 61700 |
| 2023-04-04 | 24.19 | $24.37 | 49300 |
| 2023-04-03 | 24.16 | $24.39 | 112300 |
| 2023-03-31 | 24.13 | $24.44 | 206100 |
| 2023-03-30 | 24.09 | $24.41 | 38100 |
| 2023-03-29 | 24.05 | $24.35 | 2200 |
| 2023-03-28 | 24.02 | $24.31 | 7000 |
| 2023-03-27 | 23.98 | $24.20 | 300 |
| 2023-03-24 | 23.96 | $24.18 | 1200 |
| 2023-03-23 | 23.94 | $24.17 | 26200 |
| 2023-03-22 | 23.92 | $24.08 | 800 |
| 2023-03-21 | 23.90 | $24.01 | 2000 |
| 2023-03-20 | 23.90 | $23.88 | 38500 |
| 2023-03-17 | 23.90 | $23.78 | 800 |
| 2023-03-16 | 23.92 | $23.87 | 10300 |
| 2023-03-15 | 23.93 | $23.61 | 300 |
| 2023-03-14 | 23.96 | $23.87 | 7600 |
| 2023-03-13 | 23.97 | $23.84 | 1200 |
| 2023-03-10 | 23.99 | $23.79 | 9500 |
| 2023-03-09 | 24.01 | $23.82 | 11800 |
| 2023-03-08 | 24.03 | $24.08 | 500 |
| 2023-03-07 | 24.03 | $24.07 | 900 |
| 2023-03-06 | 24.02 | $24.15 | 5000 |
| 2023-03-03 | 24.01 | $24.14 | 2600 |
| 2023-03-02 | 24.00 | $24.06 | 600 |
| 2023-03-01 | 24.00 | $24.04 | 2600 |
| 2023-02-28 | 24.00 | $23.87 | 700 |
| 2023-02-27 | 24.02 | $23.92 | 300 |
| 2023-02-24 | 24.03 | $23.90 | 127800 |
| 2023-02-23 | 24.05 | $23.98 | 3100 |
| 2023-02-22 | 24.06 | $23.92 | 500 |
| 2023-02-21 | 24.08 | $23.96 | 5700 |
| 2023-02-17 | 24.10 | $24.04 | 22100 |
| 2023-02-16 | 24.11 | $24.08 | 2800 |
| 2023-02-15 | 24.11 | $24.08 | 17600 |
| 2023-02-14 | 24.12 | $24.09 | 200 |
| 2023-02-13 | 24.12 | $24.08 | 100 |
| 2023-02-10 | 24.13 | $24.03 | 2700 |
| 2023-02-09 | 24.14 | $24.07 | 3000 |
| 2023-02-08 | 24.14 | $24.09 | 12300 |
| 2023-02-07 | 24.15 | $24.06 | 1900 |
| 2023-02-06 | 24.15 | $24.01 | 31900 |
| 2023-02-03 | 24.16 | $24.10 | 1900 |
| 2023-02-02 | 24.16 | $24.17 | 16200 |
| 2023-02-01 | 24.15 | $24.23 | 3400 |
| 2023-01-31 | 24.13 | $24.13 | 1100 |
| 2023-01-30 | 24.11 | $24.19 | 3800 |
| 2023-01-27 | 24.08 | $24.28 | 29200 |
| 2023-01-26 | 24.04 | $24.35 | 15900 |
| 2023-01-25 | 23.99 | $24.23 | 600 |
| 2023-01-24 | 23.95 | $24.22 | 8200 |
| 2023-01-23 | 23.90 | $24.22 | 6500 |
| 2023-01-20 | 23.85 | $24.15 | 2500 |
| 2023-01-19 | 23.80 | $24.06 | 2500 |
| 2023-01-18 | 23.75 | $24.00 | 500 |
| 2023-01-17 | 23.71 | $24.06 | 600 |
| 2023-01-13 | 23.65 | $24.08 | 8300 |
| 2023-01-12 | 23.59 | $24.01 | 22600 |
| 2023-01-11 | 23.53 | $23.93 | 3100 |
| 2023-01-10 | 23.48 | $23.93 | 2800 |
| 2023-01-09 | 23.43 | $23.87 | 200 |
| 2023-01-06 | 23.37 | $23.78 | 9900 |
| 2023-01-05 | 23.33 | $23.60 | 100 |
| 2023-01-04 | 23.30 | $23.61 | 6100 |
| 2023-01-03 | 23.26 | $23.36 | 200 |
| 2022-12-30 | 23.25 | $23.25 | 2400 |
| 2022-12-29 | 23.25 | $23.38 | 3900 |
| 2022-12-28 | 23.24 | $23.22 | 4800 |
| 2022-12-27 | 23.25 | $23.35 | 1700 |
| 2022-12-23 | 23.24 | $23.20 | 700 |
| 2022-12-22 | 23.24 | $23.20 | 600 |
| 2022-12-21 | 23.24 | $23.28 | 8300 |
| 2022-12-20 | 23.23 | $23.18 | 100 |
| 2022-12-19 | 23.23 | $23.19 | 13900 |
| 2022-12-16 | 23.22 | $23.17 | 300 |
| 2022-12-15 | 23.22 | $23.12 | 1100 |
| 2022-12-14 | 23.22 | $23.33 | 4300 |
| 2022-12-13 | 23.19 | $23.33 | 6800 |
| 2022-12-12 | 23.17 | $23.22 | 100 |
| 2022-12-09 | 23.15 | $23.32 | 6600 |
| 2022-12-08 | 23.13 | $23.33 | 1300 |
| 2022-12-07 | 23.09 | $23.20 | 1000 |
| 2022-12-06 | 23.07 | $23.27 | 1200 |
| 2022-12-05 | 23.03 | $23.28 | 400 |
| 2022-12-02 | 22.98 | $23.39 | 6600 |
| 2022-12-01 | 22.92 | $23.35 | 1900 |
| 2022-11-30 | 22.85 | $23.39 | 700 |
| 2022-11-29 | 22.77 | $23.08 | 16600 |
| 2022-11-28 | 22.72 | $22.83 | 1200 |
| 2022-11-25 | 22.68 | $22.85 | 1000 |
| 2022-11-23 | 22.63 | $22.90 | 1400 |
| 2022-11-22 | 22.57 | $22.79 | 500 |
| 2022-11-21 | 22.52 | $22.72 | 1200 |
| 2022-11-18 | 22.46 | $22.90 | 200 |
| 2022-11-17 | 22.38 | $22.93 | 2700 |
| 2022-11-16 | 22.30 | $22.85 | 1100 |
| 2022-11-15 | 22.21 | $23.08 | 900 |
| 2022-11-14 | 22.10 | $22.84 | 9500 |
| 2022-11-11 | 22.00 | $22.90 | 2000 |
| 2022-11-10 | 21.89 | $22.58 | 300 |
| 2022-11-09 | 21.81 | $22.13 | 500 |
| 2022-11-08 | 21.77 | $22.38 | 2800 |
| 2022-11-07 | 21.69 | $22.25 | 200 |
| 2022-11-04 | 21.63 | $22.21 | 31600 |
| 2022-11-03 | 21.57 | $21.71 | 500 |
| 2022-11-02 | 21.56 | $21.60 | 2600 |
| 2022-11-01 | 21.57 | $21.73 | 200 |
| 2022-10-31 | 21.56 | $21.45 | 100 |
| 2022-10-28 | 21.58 | $21.45 | 1800 |
| 2022-10-27 | 21.61 | $21.55 | 700 |
| 2022-10-26 | 21.62 | $21.66 | 8600 |
| 2022-10-25 | 21.63 | $21.40 | 5100 |
| 2022-10-24 | 21.66 | $21.21 | 8300 |
| 2022-10-21 | 21.72 | $21.82 | 2400 |
| 2022-10-20 | 21.71 | $21.58 | 3400 |
| 2022-10-19 | 21.74 | $21.50 | 19800 |
| 2022-10-18 | 21.78 | $21.78 | 2100 |
| 2022-10-17 | 21.79 | $21.76 | 800 |
| 2022-10-14 | 21.81 | $21.35 | 12300 |
| 2022-10-13 | 21.87 | $21.54 | 15000 |
| 2022-10-12 | 21.93 | $21.51 | 4100 |
| 2022-10-11 | 21.99 | $21.52 | 400 |
| 2022-10-10 | 22.05 | $21.69 | 6300 |
| 2022-10-07 | 22.11 | $21.90 | 32700 |
| 2022-10-06 | 22.15 | $22.20 | 593200 |
| 2022-10-05 | 22.17 | $22.28 | 14300 |
| 2022-10-04 | 22.18 | $22.24 | 1500 |
| 2022-10-03 | 22.20 | $21.85 | 1700 |
| 2022-09-30 | 22.26 | $21.62 | 7800 |
| 2022-09-29 | 22.35 | $21.68 | 1500 |
| 2022-09-28 | 22.44 | $22.02 | 3300 |
| 2022-09-27 | 22.50 | $21.87 | 5000 |
| 2022-09-26 | 22.59 | $21.94 | 100 |
| 2022-09-23 | 22.67 | $22.07 | 11000 |
| 2022-09-22 | 22.75 | $22.39 | 1600 |
| 2022-09-21 | 22.80 | $22.43 | 2700 |
| 2022-09-20 | 22.85 | $22.61 | 1800 |
| 2022-09-19 | 22.88 | $22.67 | 5300 |
| 2022-09-16 | 22.92 | $22.62 | 300 |
| 2022-09-15 | 22.96 | $22.75 | 2000 |
| 2022-09-14 | 22.99 | $22.82 | 1200 |
| 2022-09-13 | 23.02 | $22.75 | 600 |
| 2022-09-12 | 23.06 | $23.14 | 4300 |
| 2022-09-09 | 23.07 | $22.98 | 500 |
| 2022-09-08 | 23.09 | $22.81 | 1300 |
| 2022-09-07 | 23.13 | $22.86 | 400 |
| 2022-09-06 | 23.17 | $22.77 | 100 |
| 2022-09-02 | 23.22 | $22.89 | 3900 |
| 2022-09-01 | 23.26 | $22.96 | 800 |
| 2022-08-31 | 23.29 | $23.11 | 200 |
| 2022-08-30 | 23.31 | $23.05 | 2300 |
| 2022-08-29 | 23.34 | $23.23 | 3100 |
| 2022-08-26 | 23.35 | $23.29 | 1400 |
| 2022-08-25 | 23.35 | $23.47 | 400 |
| 2022-08-24 | 23.33 | $23.23 | 3000 |
| 2022-08-23 | 23.34 | $23.21 | 1400 |
| 2022-08-22 | 23.35 | $23.13 | 100 |
| 2022-08-19 | 23.37 | $23.25 | 1800 |
| 2022-08-18 | 23.37 | $23.46 | 300 |
| 2022-08-17 | 23.35 | $23.49 | 900 |
| 2022-08-16 | 23.33 | $23.53 | 2000 |
| 2022-08-15 | 23.30 | $23.51 | 600 |
| 2022-08-12 | 23.27 | $23.58 | 3100 |
| 2022-08-11 | 23.23 | $23.45 | 1100 |
| 2022-08-10 | 23.20 | $23.39 | 800 |
| 2022-08-09 | 23.17 | $23.24 | 100 |
| 2022-08-08 | 23.15 | $23.28 | 800 |
| 2022-08-05 | 23.13 | $23.28 | 1800 |
| 2022-08-04 | 23.10 | $23.26 | 1000 |
| 2022-08-03 | 23.08 | $23.21 | 6800 |
| 2022-08-02 | 23.06 | $23.12 | 1800 |
| 2022-08-01 | 23.05 | $23.12 | 7000 |
| 2022-07-29 | 23.04 | $23.20 | 2700 |
| 2022-07-28 | 23.02 | $23.29 | 1200 |
| 2022-07-27 | 22.99 | $23.25 | 5800 |
| 2022-07-26 | 22.97 | $22.98 | 3500 |
| 2022-07-25 | 22.98 | $23.07 | 9900 |
| 2022-07-22 | 22.97 | $23.03 | 14100 |
| 2022-07-21 | 22.97 | $23.07 | 3700 |
| 2022-07-20 | 22.97 | $23.03 | 300 |
| 2022-07-19 | 22.97 | $23.07 | 1100 |
| 2022-07-18 | 22.97 | $22.87 | 1900 |
| 2022-07-15 | 22.99 | $22.72 | 5600 |
| 2022-07-14 | 23.02 | $22.67 | 9100 |
| 2022-07-13 | 23.06 | $22.84 | 5000 |
| 2022-07-12 | 23.09 | $22.80 | 2500 |
| 2022-07-11 | 23.12 | $22.84 | 3100 |
| 2022-07-08 | 23.15 | $23.20 | 4700 |
| 2022-07-07 | 23.16 | $23.19 | 29800 |
| 2022-07-06 | 23.16 | $22.94 | 7700 |
| 2022-07-05 | 23.20 | $23.01 | 123900 |
| 2022-07-01 | 23.23 | $23.08 | 19400 |
| 2022-06-30 | 23.26 | $23.18 | 13300 |
| 2022-06-29 | 23.28 | $23.25 | 21300 |
| 2022-06-28 | 23.30 | $23.34 | 12100 |
| 2022-06-27 | 23.32 | $23.32 | 12500 |
| 2022-06-24 | 23.33 | $23.32 | 9500 |
| 2022-06-23 | 23.35 | $23.05 | 19700 |
| 2022-06-22 | 23.39 | $23.00 | 6500 |
| 2022-06-21 | 23.44 | $23.20 | 13400 |
| 2022-06-17 | 23.47 | $23.00 | 4500 |
| 2022-06-16 | 23.52 | $22.96 | 16200 |
| 2022-06-15 | 23.58 | $23.38 | 12800 |
| 2022-06-14 | 23.59 | $23.20 | 98000 |
| 2022-06-13 | 23.63 | $23.09 | 73900 |
| 2022-06-10 | 23.67 | $23.50 | 8400 |
| 2022-06-09 | 23.67 | $23.60 | 41000 |
| 2022-06-08 | 23.66 | $23.96 | 3700 |
| 2022-06-07 | 23.61 | $23.87 | 15300 |
| 2022-06-06 | 23.56 | $23.85 | 9200 |
| 2022-06-03 | 23.52 | $23.78 | 6600 |
| 2022-06-02 | 23.47 | $23.99 | 24100 |
| 2022-06-01 | 23.41 | $23.78 | 9600 |
| 2022-05-31 | 23.37 | $23.90 | 15700 |
| 2022-05-27 | 23.32 | $23.66 | 6000 |
| 2022-05-26 | 23.28 | $23.52 | 22300 |
| 2022-05-25 | 23.27 | $23.38 | 8600 |
| 2022-05-24 | 23.26 | $23.21 | 5500 |
| 2022-05-23 | 23.28 | $23.49 | 8600 |
| 2022-05-20 | 23.27 | $23.34 | 2500 |
| 2022-05-19 | 23.27 | $23.38 | 12100 |
| 2022-05-18 | 23.27 | $23.13 | 150800 |
| 2022-05-17 | 23.31 | $23.41 | 7200 |
| 2022-05-16 | 23.31 | $23.12 | 18700 |
| 2022-05-13 | 23.36 | $23.11 | 2300 |
| 2022-05-12 | 23.40 | $22.76 | 5500 |
| 2022-05-11 | 23.49 | $22.93 | 15200 |
| 2022-05-10 | 23.57 | $22.97 | 5100 |
| 2022-05-09 | 23.65 | $22.93 | 3200 |
| 2022-05-06 | 23.75 | $23.32 | 33900 |
| 2022-05-05 | 23.81 | $23.51 | 22600 |
| 2022-05-04 | 23.86 | $24.01 | 39500 |
| 2022-05-03 | 23.86 | $23.73 | 19800 |
| 2022-05-02 | 23.89 | $23.59 | 12600 |
| 2022-04-29 | 23.95 | $23.73 | 158000 |
| 2022-04-28 | 23.99 | $23.75 | 54300 |
| 2022-04-27 | 24.04 | $23.55 | 78800 |
| 2022-04-26 | 24.11 | $23.42 | 130200 |
| 2022-04-25 | 24.19 | $23.63 | 107800 |
| 2022-04-22 | 24.26 | $23.78 | 224100 |
| 2022-04-21 | 24.32 | $23.89 | 118200 |
| 2022-04-20 | 24.37 | $24.17 | 4300 |
| 2022-04-19 | 24.40 | $24.12 | 10700 |
| 2022-04-18 | 24.43 | $24.21 | 3300 |
| 2022-04-14 | 24.45 | $24.29 | 16500 |
| 2022-04-13 | 24.46 | $24.38 | 17800 |
| 2022-04-12 | 24.46 | $24.32 | 8300 |
| 2022-04-11 | 24.47 | $24.37 | 12900 |
| 2022-04-08 | 24.46 | $24.48 | 14400 |
| 2022-04-07 | 24.43 | $24.34 | 8200 |
| 2022-04-06 | 24.41 | $24.40 | 28300 |
| 2022-04-05 | 24.39 | $24.63 | 13000 |
| 2022-04-04 | 24.34 | $24.82 | 17300 |
| 2022-04-01 | 24.26 | $24.59 | 74200 |
| 2022-03-31 | 24.20 | $24.53 | 125300 |
| 2022-03-30 | 24.14 | $24.61 | 6600 |
| 2022-03-29 | 24.08 | $24.60 | 200 |
| 2022-03-28 | 24.01 | $24.44 | 1700 |
| 2022-03-25 | 23.96 | $24.39 | 2200 |
| 2022-03-24 | 23.91 | $24.43 | 700 |
| 2022-03-23 | 23.86 | $24.35 | 7300 |
| 2022-03-22 | 23.81 | $24.38 | 400 |
| 2022-03-21 | 23.77 | $24.14 | 2300 |
| 2022-03-18 | 23.74 | $24.27 | 900 |
| 2022-03-17 | 23.71 | $24.04 | 1500 |
| 2022-03-16 | 23.70 | $24.09 | 5000 |
| 2022-03-15 | 23.69 | $22.85 | 76300 |
| 2022-03-14 | 23.80 | $22.82 | 26200 |
| 2022-03-11 | 23.93 | $23.32 | 2600 |
| 2022-03-10 | 24.01 | $23.65 | 2100 |
| 2022-03-09 | 24.06 | $23.86 | 7700 |
| 2022-03-08 | 24.10 | $23.47 | 1700 |
| 2022-03-07 | 24.19 | $23.31 | 2500 |
| 2022-03-04 | 24.29 | $23.80 | 6300 |
| 2022-03-03 | 24.35 | $24.04 | 28300 |
| 2022-03-02 | 24.39 | $24.22 | 1900 |
| 2022-03-01 | 24.41 | $24.11 | 8100 |
| 2022-02-28 | 24.44 | $24.23 | 500 |
| 2022-02-25 | 24.47 | $24.37 | 7300 |
| 2022-02-24 | 24.48 | $24.22 | 25200 |
| 2022-02-23 | 24.50 | $24.36 | 100 |
| 2022-02-22 | 24.51 | $24.43 | 3700 |
| 2022-02-18 | 24.52 | $24.47 | 2000 |
| 2022-02-17 | 24.52 | $24.56 | 500 |
| 2022-02-16 | 24.51 | $24.63 | — |
| 2022-02-15 | 24.49 | $24.58 | 200 |
| 2022-02-14 | 24.48 | $24.45 | 24100 |
| 2022-02-11 | 24.49 | $24.49 | 11800 |
| 2022-02-10 | 24.49 | $24.59 | 6300 |
| 2022-02-09 | 24.48 | $24.65 | 100 |
| 2022-02-08 | 24.46 | $24.55 | 600 |
| 2022-02-07 | 24.46 | $24.50 | 300 |
| 2022-02-04 | 24.46 | $24.49 | 100 |
| 2022-02-03 | 24.46 | $24.45 | 266900 |
| 2022-02-02 | 24.46 | $24.55 | 900 |
| 2022-02-01 | 24.45 | $24.52 | 100 |
| 2022-01-31 | 24.45 | $24.55 | 1100 |
| 2022-01-28 | 24.44 | $24.22 | 1000 |
| 2022-01-27 | 24.47 | $24.21 | 1600 |
| 2022-01-26 | 24.50 | $24.27 | 4400 |
| 2022-01-25 | 24.52 | $24.36 | 4000 |
| 2022-01-24 | 24.54 | $24.29 | 300 |
| 2022-01-21 | 24.56 | $24.50 | 22800 |
| 2022-01-20 | 24.56 | $24.57 | 5000 |
| 2022-01-19 | 24.55 | $24.60 | 600 |
| 2022-01-18 | 24.54 | $24.56 | 1000 |
| 2022-01-14 | 24.53 | $24.67 | — |
| 2022-01-13 | 24.51 | $24.67 | 81700 |
| 2022-01-12 | 24.49 | $24.81 | 9200 |
| 2022-01-11 | 24.45 | $24.64 | 2400 |
| 2022-01-10 | 24.43 | $24.43 | 1200 |
| 2022-01-07 | 24.43 | $24.47 | 10700 |
| 2022-01-06 | 24.42 | $24.42 | 1400 |
| 2022-01-05 | 24.42 | $24.40 | 4200 |
| 2022-01-04 | 24.42 | $24.52 | 300 |
| 2022-01-03 | 24.41 | $24.54 | 2600 |
| 2021-12-31 | 24.40 | $24.47 | 26200 |
| 2021-12-30 | 24.39 | $24.46 | 6600 |
| 2021-12-29 | 24.38 | $24.40 | 3700 |
| 2021-12-28 | 24.38 | $24.46 | 10800 |
| 2021-12-27 | 24.36 | $24.48 | 300 |
| 2021-12-23 | 24.35 | $24.44 | 1600 |
| 2021-12-22 | 24.34 | $24.37 | 1300 |
| 2021-12-21 | 24.34 | $24.32 | 800 |
| 2021-12-20 | 24.34 | $24.14 | 9000 |
| 2021-12-17 | 24.37 | $24.30 | 7700 |
| 2021-12-16 | 24.38 | $24.35 | 5800 |
| 2021-12-15 | 24.39 | $24.35 | 700 |
| 2021-12-14 | 24.40 | $24.34 | 1900 |
| 2021-12-13 | 24.42 | $24.37 | 1600 |
| 2021-12-10 | 24.43 | $24.50 | 1000 |
| 2021-12-09 | 24.44 | $24.50 | 600 |
| 2021-12-08 | 24.45 | $24.53 | 11500 |
| 2021-12-07 | 24.45 | $24.45 | 16100 |
| 2021-12-06 | 24.47 | $24.29 | 100 |
| 2021-12-03 | 24.50 | $24.16 | 4600 |
| 2021-12-02 | 24.55 | $24.36 | 5000 |
| 2021-12-01 | 24.58 | $24.23 | 1900 |
| 2021-11-30 | 24.63 | $24.17 | 1100 |
| 2021-11-29 | 24.69 | $24.23 | 18100 |
| 2021-11-26 | 24.74 | $24.21 | 9600 |
| 2021-11-24 | 24.80 | $24.52 | 4900 |
| 2021-11-23 | 24.83 | $24.62 | 1900 |
| 2021-11-22 | 24.85 | $24.67 | 2100 |
| 2021-11-19 | 24.87 | $24.73 | 3200 |
| 2021-11-18 | 24.89 | $24.78 | 400 |
| 2021-11-17 | 24.90 | $24.95 | 1300 |
| 2021-11-16 | 24.90 | $24.96 | 4200 |
| 2021-11-15 | 24.90 | $25.01 | 2100 |
| 2021-11-12 | 24.89 | $25.04 | 3300 |
| 2021-11-11 | 24.88 | $24.98 | 2500 |
| 2021-11-10 | 24.87 | $24.78 | 6700 |
| 2021-11-09 | 24.89 | $24.82 | 28700 |
| 2021-11-08 | 24.89 | $24.87 | 400 |
| 2021-11-05 | 24.90 | $24.77 | 4500 |
| 2021-11-04 | 24.91 | $24.77 | 8200 |
| 2021-11-03 | 24.92 | $24.81 | 5000 |
| 2021-11-02 | 24.93 | $24.75 | 8400 |
| 2021-11-01 | 24.94 | $24.86 | 1600 |
| 2021-10-29 | 24.94 | $24.76 | 2400 |
| 2021-10-28 | 24.94 | $24.92 | 2900 |
| 2021-10-27 | 24.93 | $24.98 | 33200 |
| 2021-10-26 | 24.91 | $25.07 | 24000 |
| 2021-10-25 | 24.88 | $25.10 | 3900 |
| 2021-10-22 | 24.85 | $25.02 | 6100 |
| 2021-10-21 | 24.82 | $25.06 | 3200 |
| 2021-10-20 | 24.79 | $25.16 | 800 |
| 2021-10-19 | 24.75 | $25.13 | 100 |
| 2021-10-18 | 24.70 | $24.97 | — |
| 2021-10-15 | 24.67 | $24.99 | 2300 |
| 2021-10-14 | 24.64 | $24.85 | 800 |
| 2021-10-13 | 24.62 | $24.80 | 7100 |
| 2021-10-12 | 24.61 | $24.63 | 500 |
| 2021-10-11 | 24.61 | $24.63 | 1800 |
| 2021-10-08 | 24.62 | $24.67 | 1100 |
| 2021-10-07 | 24.62 | $24.66 | 1600 |
| 2021-10-06 | 24.63 | $24.45 | 7400 |
| 2021-10-05 | 24.67 | $24.47 | 400 |
| 2021-10-04 | 24.70 | $24.41 | 1100 |
| 2021-10-01 | 24.75 | $24.60 | 6800 |
| 2021-09-30 | 24.78 | $24.61 | 12000 |
| 2021-09-29 | 24.81 | $24.47 | 1700 |
| 2021-09-28 | 24.85 | $24.62 | 3800 |
| 2021-09-27 | 24.89 | $24.80 | 900 |
| 2021-09-24 | 24.91 | $24.71 | 200 |
| 2021-09-23 | 24.94 | $24.80 | 2200 |
| 2021-09-22 | 24.96 | $24.75 | 3900 |
| 2021-09-21 | 24.98 | $24.59 | 6700 |
| 2021-09-20 | 25.02 | $24.48 | 7700 |
| 2021-09-17 | 25.07 | $24.86 | 2700 |
| 2021-09-16 | 25.08 | $24.89 | 10400 |
| 2021-09-15 | 25.09 | $25.06 | 6000 |
| 2021-09-14 | 25.08 | $25.04 | 200 |
| 2021-09-13 | 25.07 | $25.16 | 4300 |
| 2021-09-10 | 25.04 | $25.12 | 2000 |
| 2021-09-09 | 25.02 | $25.19 | 2700 |
| 2021-09-08 | 25.00 | $25.18 | 9600 |
| 2021-09-07 | 24.97 | $25.36 | 1800 |
| 2021-09-03 | 24.93 | $25.30 | 11000 |
| 2021-09-02 | 24.88 | $25.17 | 6600 |
| 2021-09-01 | 24.85 | $25.29 | 2100 |
| 2021-08-31 | 24.81 | $25.13 | 23900 |
| 2021-08-30 | 24.79 | $24.94 | 10600 |
| 2021-08-27 | 24.78 | $24.89 | 1400 |
| 2021-08-26 | 24.77 | $24.73 | 7200 |
| 2021-08-25 | 24.79 | $24.90 | 2400 |
| 2021-08-24 | 24.78 | $24.84 | 1600 |
| 2021-08-23 | 24.79 | $24.61 | 2800 |
| 2021-08-20 | 24.81 | $24.38 | 10400 |
| 2021-08-19 | 24.86 | $24.42 | 2700 |
| 2021-08-18 | 24.91 | $24.62 | 700 |
| 2021-08-17 | 24.94 | $24.58 | 700 |
| 2021-08-16 | 24.98 | $24.82 | 5400 |
| 2021-08-13 | 25.00 | $24.96 | 700 |
| 2021-08-12 | 25.01 | $24.95 | 3400 |
| 2021-08-11 | 25.02 | $25.06 | 900 |
| 2021-08-10 | 25.02 | $25.08 | 3300 |
| 2021-08-09 | 25.02 | $25.02 | 200 |
| 2021-08-06 | 25.03 | $24.97 | 265400 |
| 2021-08-05 | 25.04 | $25.08 | 2800 |
| 2021-08-04 | 25.05 | $25.09 | 3800 |
| 2021-08-03 | 25.05 | $25.02 | 2100 |
| 2021-08-02 | 25.06 | $25.01 | 3400 |
| 2021-07-30 | 25.08 | $24.86 | 7000 |
| 2021-07-29 | 25.11 | $25.02 | 1600 |
| 2021-07-28 | 25.13 | $24.98 | 3400 |
| 2021-07-27 | 25.16 | $24.55 | 3300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.20
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.37
Average
25.94
Maximum
33.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.20 | $32.01 | 77700 |
| 2026-07-23 | 32.26 | $32.25 | 1838 |
| 2026-07-22 | 32.28 | $32.34 | 1607 |
| 2026-07-21 | 32.28 | $32.48 | 3846 |
| 2026-07-20 | 32.25 | $32.03 | 4437 |
| 2026-07-17 | 32.32 | $31.90 | 33800 |
| 2026-07-16 | 32.42 | $32.14 | 800 |
| 2026-07-15 | 32.49 | $32.44 | 2943 |
| 2026-07-14 | 32.51 | $32.42 | 3730 |
| 2026-07-13 | 32.53 | $32.11 | 2042 |
| 2026-07-10 | 32.63 | $32.70 | 2120 |
| 2026-07-09 | 32.61 | $32.60 | 1509 |
| 2026-07-08 | 32.62 | $32.50 | 6700 |
| 2026-07-07 | 32.64 | $32.35 | 919 |
| 2026-07-06 | 32.70 | $32.74 | 1042 |
| 2026-07-02 | 32.69 | $32.32 | 5600 |
| 2026-07-01 | 32.77 | $32.50 | 8515 |
| 2026-06-30 | 32.82 | $32.91 | 59500 |
| 2026-06-29 | 32.79 | $32.70 | 3700 |
| 2026-06-26 | 32.80 | $32.61 | 3936 |
| 2026-06-25 | 32.84 | $32.69 | 7400 |
| 2026-06-24 | 32.86 | $32.57 | 50400 |
| 2026-06-23 | 32.90 | $32.47 | 4000 |
| 2026-06-22 | 32.98 | $33.35 | 83600 |
| 2026-06-18 | 32.88 | $33.23 | 4200 |
| 2026-06-17 | 32.79 | $32.83 | 2900 |
| 2026-06-16 | 32.76 | $32.90 | 846 |
| 2026-06-15 | 32.72 | $33.17 | 2000 |
| 2026-06-12 | 32.62 | $32.66 | 1638 |
| 2026-06-11 | 32.60 | $32.60 | 27420 |
| 2026-06-10 | 32.60 | $31.93 | 20226 |
| 2026-06-09 | 32.73 | $32.13 | 16823 |
| 2026-06-08 | 32.85 | $32.23 | 47810 |
| 2026-06-05 | 32.96 | $31.99 | 86800 |
| 2026-06-04 | 33.13 | $32.92 | 4148 |
| 2026-06-03 | 33.14 | $33.08 | 9400 |
| 2026-06-02 | 33.11 | $33.23 | 22419 |
| 2026-06-01 | 33.05 | $33.19 | 36833 |
| 2026-05-29 | 32.98 | $32.93 | 18335 |
| 2026-05-28 | 32.95 | $32.94 | 6902 |
| 2026-05-27 | 32.92 | $32.96 | 3500 |
| 2026-05-26 | 32.87 | $32.94 | 7845 |
| 2026-05-22 | 32.82 | $32.50 | 3038 |
| 2026-05-21 | 32.85 | $32.58 | 8800 |
| 2026-05-20 | 32.87 | $32.47 | 12615 |
| 2026-05-19 | 32.91 | $32.18 | 4200 |
| 2026-05-18 | 33.01 | $32.43 | 37717 |
| 2026-05-15 | 33.08 | $32.40 | 19000 |
| 2026-05-14 | 33.16 | $32.96 | 2724 |
| 2026-05-13 | 33.13 | $32.99 | 4914 |
| 2026-05-12 | 33.09 | $32.67 | 6900 |
| 2026-05-11 | 33.10 | $33.17 | 6900 |
| 2026-05-08 | 33.01 | $33.18 | 5031 |
| 2026-05-07 | 32.89 | $32.99 | 3422 |
| 2026-05-06 | 32.80 | $33.19 | 37200 |
| 2026-05-05 | 32.64 | $32.79 | 9000 |
| 2026-05-04 | 32.54 | $32.43 | 7200 |
| 2026-05-01 | 32.49 | $32.43 | 12505 |
| 2026-04-30 | 32.44 | $32.45 | 7500 |
| 2026-04-29 | 32.37 | $32.07 | 4000 |
| 2026-04-28 | 32.36 | $32.20 | 15615 |
| 2026-04-27 | 32.32 | $32.35 | 7927 |
| 2026-04-24 | 32.24 | $32.35 | 4726 |
| 2026-04-23 | 32.14 | $31.97 | 51633 |
| 2026-04-22 | 32.10 | $32.25 | 31300 |
| 2026-04-21 | 31.99 | $31.99 | 24100 |
| 2026-04-20 | 31.92 | $32.25 | 76001 |
| 2026-04-17 | 31.78 | $32.43 | 215200 |
| 2026-04-16 | 31.57 | $32.02 | 5300 |
| 2026-04-15 | 31.41 | $31.97 | 8400 |
| 2026-04-14 | 31.24 | $31.97 | 8500 |
| 2026-04-13 | 31.03 | $31.68 | 23000 |
| 2026-04-10 | 30.85 | $31.51 | 4800 |
| 2026-04-09 | 30.68 | $31.44 | 16146 |
| 2026-04-08 | 30.49 | $31.45 | 11504 |
| 2026-04-07 | 30.26 | $30.45 | 53000 |
| 2026-04-06 | 30.21 | $30.38 | 12240 |
| 2026-04-02 | 30.17 | $30.21 | 52700 |
| 2026-04-01 | 30.16 | $30.46 | 268300 |
| 2026-03-31 | 30.09 | $29.88 | 79600 |
| 2026-03-30 | 30.13 | $30.17 | 103200 |
| 2026-03-27 | 30.12 | $30.11 | 4621 |
| 2026-03-26 | 30.11 | $30.09 | 3548 |
| 2026-03-25 | 30.11 | $30.14 | 9000 |
| 2026-03-24 | 30.10 | $30.09 | 4302 |
| 2026-03-23 | 30.10 | $30.13 | 2500 |
| 2026-03-20 | 30.09 | $30.06 | 2200 |
| 2026-03-19 | 30.10 | $30.12 | 25637 |
| 2026-03-18 | 30.09 | $30.11 | 5300 |
| 2026-03-17 | 30.08 | $30.12 | 3600 |
| 2026-03-16 | 30.06 | $30.08 | 700 |
| 2026-03-13 | 30.06 | $30.03 | 1200 |
| 2026-03-12 | 30.06 | $30.02 | 2817 |
| 2026-03-11 | 30.06 | $30.08 | 4149 |
| 2026-03-10 | 30.06 | $30.06 | 2600 |
| 2026-03-09 | 30.05 | $30.01 | 2500 |
| 2026-03-06 | 30.06 | $29.95 | 2000 |
| 2026-03-05 | 30.07 | $30.02 | 7300 |
| 2026-03-04 | 30.08 | $30.03 | 2622 |
| 2026-03-03 | 30.09 | $29.99 | 2848 |
| 2026-03-02 | 30.10 | $30.08 | 2927 |
| 2026-02-27 | 30.10 | $30.08 | 7600 |
| 2026-02-26 | 30.09 | $30.08 | 5800 |
| 2026-02-25 | 30.09 | $30.03 | 34000 |
| 2026-02-24 | 30.09 | $30.08 | 3200 |
| 2026-02-23 | 30.08 | $30.07 | 1912 |
| 2026-02-20 | 30.08 | $30.07 | 4103 |
| 2026-02-19 | 30.07 | $30.05 | 1300 |
| 2026-02-18 | 30.07 | $30.06 | 3100 |
| 2026-02-17 | 30.06 | $30.05 | 13242 |
| 2026-02-13 | 30.05 | $30.03 | 3300 |
| 2026-02-12 | 30.04 | $30.02 | 3500 |
| 2026-02-11 | 30.04 | $30.04 | 2200 |
| 2026-02-10 | 30.03 | $30.00 | 2700 |
| 2026-02-09 | 30.03 | $30.02 | 5500 |
| 2026-02-06 | 30.02 | $30.00 | 7511 |
| 2026-02-05 | 30.01 | $29.96 | 1515 |
| 2026-02-04 | 30.01 | $29.96 | 800 |
| 2026-02-03 | 30.01 | $29.98 | 3029 |
| 2026-02-02 | 30.01 | $29.97 | 2000 |
| 2026-01-30 | 30.00 | $29.96 | 6800 |
| 2026-01-29 | 30.00 | $29.97 | 1329 |
| 2026-01-28 | 29.99 | $29.96 | 2400 |
| 2026-01-27 | 29.98 | $29.97 | 2028 |
| 2026-01-26 | 29.97 | $29.96 | 1300 |
| 2026-01-23 | 29.96 | $29.96 | 1700 |
| 2026-01-22 | 29.95 | $29.94 | 3015 |
| 2026-01-21 | 29.94 | $29.93 | 5318 |
| 2026-01-20 | 29.92 | $29.90 | 16700 |
| 2026-01-16 | 29.92 | $29.92 | 3800 |
| 2026-01-15 | 29.90 | $29.84 | 6200 |
| 2026-01-14 | 29.90 | $29.86 | 4047 |
| 2026-01-13 | 29.89 | $29.89 | 2605 |
| 2026-01-12 | 29.88 | $29.91 | 4900 |
| 2026-01-09 | 29.86 | $29.89 | 4100 |
| 2026-01-08 | 29.83 | $29.86 | 1300 |
| 2026-01-07 | 29.81 | $29.88 | 839 |
| 2026-01-06 | 29.79 | $29.82 | 4500 |
| 2026-01-05 | 29.77 | $29.80 | 10700 |
| 2026-01-02 | 29.75 | $29.78 | 2900 |
| 2025-12-31 | 29.73 | $29.70 | 131500 |
| 2025-12-30 | 29.72 | $29.74 | 3511 |
| 2025-12-29 | 29.70 | $29.74 | 4900 |
| 2025-12-26 | 29.68 | $29.76 | 2145 |
| 2025-12-24 | 29.65 | $29.70 | 1400 |
| 2025-12-23 | 29.63 | $29.70 | 1100 |
| 2025-12-22 | 29.61 | $29.68 | 1333 |
| 2025-12-19 | 29.58 | $29.64 | 2348 |
| 2025-12-18 | 29.56 | $29.52 | 3713 |
| 2025-12-17 | 29.56 | $29.51 | 5445 |
| 2025-12-16 | 29.56 | $29.49 | 4200 |
| 2025-12-15 | 29.57 | $29.53 | 3800 |
| 2025-12-12 | 29.57 | $29.53 | 4000 |
| 2025-12-11 | 29.57 | $29.63 | 4500 |
| 2025-12-10 | 29.54 | $29.68 | 5915 |
| 2025-12-09 | 29.50 | $29.53 | 6500 |
| 2025-12-08 | 29.49 | $29.53 | 4200 |
| 2025-12-05 | 29.47 | $29.52 | 3900 |
| 2025-12-04 | 29.45 | $29.55 | 1500 |
| 2025-12-03 | 29.42 | $29.47 | 1539 |
| 2025-12-02 | 29.40 | $29.48 | 2828 |
| 2025-12-01 | 29.38 | $29.46 | 1745 |
| 2025-11-28 | 29.36 | $29.45 | 800 |
| 2025-11-26 | 29.33 | $29.41 | 1238 |
| 2025-11-25 | 29.32 | $29.34 | 3800 |
| 2025-11-24 | 29.31 | $29.28 | 9549 |
| 2025-11-21 | 29.31 | $29.21 | 1849 |
| 2025-11-20 | 29.33 | $29.13 | 2940 |
| 2025-11-19 | 29.37 | $29.26 | 3728 |
| 2025-11-18 | 29.39 | $29.28 | 9419 |
| 2025-11-17 | 29.40 | $29.28 | 2412 |
| 2025-11-14 | 29.42 | $29.38 | 7300 |
| 2025-11-13 | 29.42 | $29.35 | 3109 |
| 2025-11-12 | 29.43 | $29.43 | 4739 |
| 2025-11-11 | 29.42 | $29.42 | 3012 |
| 2025-11-10 | 29.40 | $29.42 | 2249 |
| 2025-11-07 | 29.39 | $29.30 | 9100 |
| 2025-11-06 | 29.40 | $29.32 | 5500 |
| 2025-11-05 | 29.40 | $29.35 | 4125 |
| 2025-11-04 | 29.40 | $29.33 | 3433 |
| 2025-11-03 | 29.41 | $29.40 | 13338 |
| 2025-10-31 | 29.39 | $29.36 | 2737 |
| 2025-10-30 | 29.39 | $29.38 | 1411 |
| 2025-10-29 | 29.37 | $29.39 | 2131 |
| 2025-10-28 | 29.36 | $29.41 | 5300 |
| 2025-10-27 | 29.33 | $29.42 | 45400 |
| 2025-10-24 | 29.30 | $29.35 | 14300 |
| 2025-10-23 | 29.28 | $29.32 | 2500 |
| 2025-10-22 | 29.26 | $29.23 | 2305 |
| 2025-10-21 | 29.25 | $29.28 | 12200 |
| 2025-10-20 | 29.23 | $29.31 | 2003 |
| 2025-10-17 | 29.20 | $29.15 | 7700 |
| 2025-10-16 | 29.20 | $29.14 | 2800 |
| 2025-10-15 | 29.21 | $29.13 | 2300 |
| 2025-10-14 | 29.21 | $29.02 | 3100 |
| 2025-10-13 | 29.24 | $29.09 | 2909 |
| 2025-10-10 | 29.25 | $28.91 | 2700 |
| 2025-10-09 | 29.31 | $29.21 | 16429 |
| 2025-10-08 | 29.31 | $29.26 | 6800 |
| 2025-10-07 | 29.30 | $29.23 | 11006 |
| 2025-10-06 | 29.29 | $29.29 | 3522 |
| 2025-10-03 | 29.27 | $29.30 | 2215 |
| 2025-10-02 | 29.24 | $29.24 | 3406 |
| 2025-10-01 | 29.21 | $29.23 | 5507 |
| 2025-09-30 | 29.19 | $29.16 | 50400 |
| 2025-09-29 | 29.17 | $29.17 | 14349 |
| 2025-09-26 | 29.15 | $29.06 | 12022 |
| 2025-09-25 | 29.15 | $29.06 | 2400 |
| 2025-09-24 | 29.14 | $29.09 | 3300 |
| 2025-09-23 | 29.13 | $29.10 | 1000 |
| 2025-09-22 | 29.11 | $29.11 | 3837 |
| 2025-09-19 | 29.08 | $29.08 | 5434 |
| 2025-09-18 | 29.06 | $29.06 | 5900 |
| 2025-09-17 | 29.03 | $29.11 | 6046 |
| 2025-09-16 | 28.99 | $29.07 | 23806 |
| 2025-09-15 | 28.95 | $29.10 | 6330 |
| 2025-09-12 | 28.90 | $28.99 | 1300 |
| 2025-09-11 | 28.85 | $29.02 | 10600 |
| 2025-09-10 | 28.80 | $28.92 | 3600 |
| 2025-09-09 | 28.76 | $28.86 | 39200 |
| 2025-09-08 | 28.72 | $28.84 | 3200 |
| 2025-09-05 | 28.67 | $28.71 | 2200 |
| 2025-09-04 | 28.65 | $28.58 | 7702 |
| 2025-09-03 | 28.65 | $28.59 | 10200 |
| 2025-09-02 | 28.65 | $28.54 | 28000 |
| 2025-08-29 | 28.65 | $28.55 | 2222 |
| 2025-08-28 | 28.66 | $28.62 | 2508 |
| 2025-08-27 | 28.65 | $28.58 | 15000 |
| 2025-08-26 | 28.65 | $28.63 | 2716 |
| 2025-08-25 | 28.63 | $28.66 | 3647 |
| 2025-08-22 | 28.60 | $28.70 | 5800 |
| 2025-08-21 | 28.56 | $28.48 | 7018 |
| 2025-08-20 | 28.56 | $28.50 | 2600 |
| 2025-08-19 | 28.56 | $28.52 | 2900 |
| 2025-08-18 | 28.54 | $28.61 | 4113 |
| 2025-08-15 | 28.51 | $28.54 | 1100 |
| 2025-08-14 | 28.48 | $28.51 | 2400 |
| 2025-08-13 | 28.46 | $28.59 | 2009 |
| 2025-08-12 | 28.41 | $28.52 | 3735 |
| 2025-08-11 | 28.37 | $28.35 | 10532 |
| 2025-08-08 | 28.36 | $28.39 | 1700 |
| 2025-08-07 | 28.34 | $28.38 | 1643 |
| 2025-08-06 | 28.31 | $28.30 | 4649 |
| 2025-08-05 | 28.30 | $28.24 | 4310 |
| 2025-08-04 | 28.29 | $28.18 | 7400 |
| 2025-08-01 | 28.30 | $28.01 | 5529 |
| 2025-07-31 | 28.35 | $28.13 | 4600 |
| 2025-07-30 | 28.37 | $28.17 | 2845 |
| 2025-07-29 | 28.39 | $28.26 | 8700 |
| 2025-07-28 | 28.39 | $28.25 | 3527 |
| 2025-07-25 | 28.39 | $28.33 | 5945 |
| 2025-07-24 | 28.38 | $28.38 | 2549 |
| 2025-07-23 | 28.35 | $28.41 | 3317 |
| 2025-07-22 | 28.31 | $28.29 | 6728 |
| 2025-07-21 | 28.28 | $28.31 | 2326 |
| 2025-07-18 | 28.25 | $28.24 | 7811 |
| 2025-07-17 | 28.22 | $28.29 | 8236 |
| 2025-07-16 | 28.18 | $28.18 | 40500 |
| 2025-07-15 | 28.15 | $28.15 | 3418 |
| 2025-07-14 | 28.12 | $28.03 | 4405 |
| 2025-07-11 | 28.11 | $28.02 | 5600 |
| 2025-07-10 | 28.10 | $28.04 | 3321 |
| 2025-07-09 | 28.08 | $28.01 | 1900 |
| 2025-07-08 | 28.07 | $28.03 | 2008 |
| 2025-07-07 | 28.05 | $27.94 | 2800 |
| 2025-07-03 | 28.04 | $28.10 | 6600 |
| 2025-07-02 | 27.99 | $28.06 | 5100 |
| 2025-07-01 | 27.94 | $28.02 | 14500 |
| 2025-06-30 | 27.90 | $27.98 | 57224 |
| 2025-06-27 | 27.85 | $27.92 | 2900 |
| 2025-06-26 | 27.80 | $27.99 | 4300 |
| 2025-06-25 | 27.73 | $27.86 | 3314 |
| 2025-06-24 | 27.68 | $27.88 | 5400 |
| 2025-06-23 | 27.61 | $27.50 | 4300 |
| 2025-06-20 | 27.62 | $27.41 | 3915 |
| 2025-06-18 | 27.63 | $27.50 | 2300 |
| 2025-06-17 | 27.64 | $27.51 | 5700 |
| 2025-06-16 | 27.64 | $27.64 | 2300 |
| 2025-06-13 | 27.60 | $27.46 | 2500 |
| 2025-06-12 | 27.61 | $27.73 | 5533 |
| 2025-06-11 | 27.55 | $27.65 | 13121 |
| 2025-06-10 | 27.50 | $27.63 | 40600 |
| 2025-06-09 | 27.44 | $27.53 | 102636 |
| 2025-06-06 | 27.40 | $27.48 | 7900 |
| 2025-06-05 | 27.35 | $27.41 | 1932 |
| 2025-06-04 | 27.31 | $27.37 | 4200 |
| 2025-06-03 | 27.28 | $27.10 | 8200 |
| 2025-06-02 | 27.29 | $27.13 | 35325 |
| 2025-05-30 | 27.30 | $27.06 | 8238 |
| 2025-05-29 | 27.32 | $27.21 | 3500 |
| 2025-05-28 | 27.31 | $27.15 | 16845 |
| 2025-05-27 | 27.32 | $27.24 | 4216 |
| 2025-05-23 | 27.30 | $27.30 | 7000 |
| 2025-05-22 | 27.27 | $27.23 | 10800 |
| 2025-05-21 | 27.24 | $27.28 | 10900 |
| 2025-05-20 | 27.20 | $27.26 | 4500 |
| 2025-05-19 | 27.15 | $27.24 | 8305 |
| 2025-05-16 | 27.10 | $27.24 | 1700 |
| 2025-05-15 | 27.04 | $27.25 | 2717 |
| 2025-05-14 | 26.96 | $27.31 | 23934 |
| 2025-05-13 | 26.86 | $27.19 | 20600 |
| 2025-05-12 | 26.76 | $27.10 | 15900 |
| 2025-05-09 | 26.67 | $26.76 | 52000 |
| 2025-05-08 | 26.64 | $26.74 | 6100 |
| 2025-05-07 | 26.60 | $26.74 | 69400 |
| 2025-05-06 | 26.55 | $26.93 | 40100 |
| 2025-05-05 | 26.46 | $26.99 | 8535 |
| 2025-05-02 | 26.34 | $26.85 | 6100 |
| 2025-05-01 | 26.23 | $26.54 | 27037 |
| 2025-04-30 | 26.17 | $26.56 | 18800 |
| 2025-04-29 | 26.09 | $26.47 | 6207 |
| 2025-04-28 | 26.02 | $26.42 | 16300 |
| 2025-04-25 | 25.95 | $26.42 | 9725 |
| 2025-04-24 | 25.87 | $26.41 | 10800 |
| 2025-04-23 | 25.78 | $26.26 | 6100 |
| 2025-04-22 | 25.70 | $26.08 | 14844 |
| 2025-04-21 | 25.66 | $25.85 | 436500 |
| 2025-04-17 | 25.66 | $25.86 | 6607 |
| 2025-04-16 | 25.66 | $25.76 | 6900 |
| 2025-04-15 | 25.68 | $25.92 | 9620 |
| 2025-04-14 | 25.67 | $25.92 | 11012 |
| 2025-04-11 | 25.67 | $25.74 | 5500 |
| 2025-04-10 | 25.70 | $25.31 | 18800 |
| 2025-04-09 | 25.84 | $25.66 | 43000 |
| 2025-04-08 | 25.92 | $24.71 | 79000 |
| 2025-04-07 | 26.22 | $24.87 | 13700 |
| 2025-04-04 | 26.54 | $25.49 | 19600 |
| 2025-04-03 | 26.78 | $26.31 | 24704 |
| 2025-04-02 | 26.88 | $26.57 | 28200 |
| 2025-04-01 | 26.94 | $26.54 | 117044 |
| 2025-03-31 | 27.02 | $26.54 | 38737 |
| 2025-03-28 | 27.12 | $26.59 | 1421 |
| 2025-03-27 | 27.22 | $27.10 | 14936 |
| 2025-03-26 | 27.22 | $27.01 | 1900 |
| 2025-03-25 | 27.24 | $27.14 | 900 |
| 2025-03-24 | 27.24 | $27.21 | 3500 |
| 2025-03-21 | 27.22 | $27.08 | 3215 |
| 2025-03-20 | 27.23 | $27.24 | 21139 |
| 2025-03-19 | 27.20 | $27.50 | 5248 |
| 2025-03-18 | 27.11 | $27.43 | 5139 |
| 2025-03-17 | 27.02 | $27.53 | 21806 |
| 2025-03-14 | 26.90 | $27.15 | 1900 |
| 2025-03-13 | 26.83 | $26.68 | 5100 |
| 2025-03-12 | 26.85 | $26.79 | 3600 |
| 2025-03-11 | 26.85 | $26.69 | 6800 |
| 2025-03-10 | 26.87 | $26.49 | 2800 |
| 2025-03-07 | 26.94 | $27.07 | 4932 |
| 2025-03-06 | 26.89 | $26.95 | 2500 |
| 2025-03-05 | 26.86 | $27.05 | 6739 |
| 2025-03-04 | 26.81 | $26.40 | 9534 |
| 2025-03-03 | 26.88 | $26.20 | 9700 |
| 2025-02-28 | 27.00 | $26.41 | 4100 |
| 2025-02-27 | 27.10 | $26.73 | 1434 |
| 2025-02-26 | 27.14 | $27.19 | 5200 |
| 2025-02-25 | 27.09 | $26.97 | 7845 |
| 2025-02-24 | 27.08 | $26.95 | 3846 |
| 2025-02-21 | 27.07 | $27.26 | 928 |
| 2025-02-20 | 26.99 | $27.39 | 2200 |
| 2025-02-19 | 26.87 | $27.15 | 3108 |
| 2025-02-18 | 26.78 | $27.20 | 6800 |
| 2025-02-14 | 26.66 | $27.05 | 8234 |
| 2025-02-13 | 26.55 | $26.82 | 8100 |
| 2025-02-12 | 26.47 | $26.74 | 5704 |
| 2025-02-11 | 26.39 | $26.57 | 739 |
| 2025-02-10 | 26.34 | $26.64 | 2800 |
| 2025-02-07 | 26.27 | $26.43 | 8800 |
| 2025-02-06 | 26.22 | $26.40 | 2900 |
| 2025-02-05 | 26.18 | $26.36 | 6900 |
| 2025-02-04 | 26.13 | $26.43 | 15431 |
| 2025-02-03 | 26.06 | $26.08 | 10924 |
| 2025-01-31 | 26.06 | $26.17 | 613 |
| 2025-01-30 | 26.03 | $26.42 | 3500 |
| 2025-01-29 | 25.95 | $26.08 | 2709 |
| 2025-01-28 | 25.93 | $26.03 | 4000 |
| 2025-01-27 | 25.92 | $25.91 | 17244 |
| 2025-01-24 | 25.92 | $26.26 | 7518 |
| 2025-01-23 | 25.86 | $26.16 | 8726 |
| 2025-01-22 | 25.81 | $26.09 | 8300 |
| 2025-01-21 | 25.76 | $26.08 | 9400 |
| 2025-01-17 | 25.72 | $25.95 | 3431 |
| 2025-01-16 | 25.69 | $25.81 | 1829 |
| 2025-01-15 | 25.68 | $25.82 | 12609 |
| 2025-01-14 | 25.68 | $25.60 | 8900 |
| 2025-01-13 | 25.72 | $25.40 | 30010 |
| 2025-01-10 | 25.82 | $25.53 | 14504 |
| 2025-01-08 | 25.90 | $25.78 | 2818 |
| 2025-01-07 | 25.94 | $25.91 | 13200 |
| 2025-01-06 | 25.97 | $26.03 | 8803 |
| 2025-01-03 | 25.97 | $25.95 | 10808 |
| 2025-01-02 | 26.00 | $25.83 | 2100 |
| 2024-12-31 | 26.05 | $25.87 | 9642 |
| 2024-12-30 | 26.10 | $25.93 | 4246 |
| 2024-12-27 | 26.15 | $26.08 | 5500 |
| 2024-12-26 | 26.18 | $26.17 | 1714 |
| 2024-12-24 | 26.19 | $26.23 | 4238 |
| 2024-12-23 | 26.19 | $26.21 | 4500 |
| 2024-12-20 | 26.20 | $26.10 | 34849 |
| 2024-12-19 | 26.23 | $26.05 | 2100 |
| 2024-12-18 | 26.28 | $25.91 | 17043 |
| 2024-12-17 | 26.37 | $26.39 | 3201 |
| 2024-12-16 | 26.37 | $26.33 | 14712 |
| 2024-12-13 | 26.38 | $26.49 | 1924 |
| 2024-12-12 | 26.36 | $26.45 | 6937 |
| 2024-12-11 | 26.35 | $26.51 | 2900 |
| 2024-12-10 | 26.32 | $26.47 | 19900 |
| 2024-12-09 | 26.30 | $26.75 | 7120 |
| 2024-12-06 | 26.21 | $26.39 | 5013 |
| 2024-12-05 | 26.19 | $26.42 | 14000 |
| 2024-12-04 | 26.16 | $26.32 | 28400 |
| 2024-12-03 | 26.14 | $26.27 | 1129 |
| 2024-12-02 | 26.14 | $26.24 | 6225 |
| 2024-11-29 | 26.14 | $26.16 | 201 |
| 2024-11-27 | 26.16 | $26.14 | 2623 |
| 2024-11-26 | 26.18 | $26.12 | 3129 |
| 2024-11-25 | 26.22 | $26.22 | 1130 |
| 2024-11-22 | 26.24 | $26.18 | 3100 |
| 2024-11-21 | 26.28 | $26.19 | 8100 |
| 2024-11-20 | 26.32 | $26.22 | 8142 |
| 2024-11-19 | 26.36 | $26.27 | 4426 |
| 2024-11-18 | 26.40 | $26.25 | 3407 |
| 2024-11-15 | 26.45 | $26.10 | 12910 |
| 2024-11-14 | 26.54 | $26.13 | 109 |
| 2024-11-13 | 26.64 | $26.22 | 6146 |
| 2024-11-12 | 26.74 | $26.33 | 600 |
| 2024-11-11 | 26.83 | $26.62 | 7400 |
| 2024-11-08 | 26.88 | $26.75 | 1907 |
| 2024-11-07 | 26.90 | $27.13 | 2142 |
| 2024-11-06 | 26.85 | $26.78 | 40101 |
| 2024-11-05 | 26.86 | $26.83 | 23900 |
| 2024-11-04 | 26.87 | $26.75 | 21429 |
| 2024-11-01 | 26.89 | $26.67 | 13600 |
| 2024-10-31 | 26.93 | $26.63 | 5721 |
| 2024-10-30 | 26.99 | $26.72 | 3800 |
| 2024-10-29 | 27.03 | $26.83 | 70500 |
| 2024-10-28 | 27.06 | $26.93 | 3118 |
| 2024-10-25 | 27.07 | $26.86 | 1700 |
| 2024-10-24 | 27.10 | $26.88 | 1701 |
| 2024-10-23 | 27.13 | $26.91 | 1200 |
| 2024-10-22 | 27.16 | $27.02 | 4525 |
| 2024-10-21 | 27.16 | $27.00 | 7215 |
| 2024-10-18 | 27.17 | $27.10 | 5939 |
| 2024-10-17 | 27.16 | $26.95 | 5000 |
| 2024-10-16 | 27.17 | $26.97 | 2542 |
| 2024-10-15 | 27.19 | $26.78 | 2600 |
| 2024-10-14 | 27.24 | $27.11 | 6100 |
| 2024-10-11 | 27.23 | $27.15 | 1346 |
| 2024-10-10 | 27.21 | $27.06 | 6828 |
| 2024-10-09 | 27.20 | $27.01 | 1100 |
| 2024-10-08 | 27.20 | $27.07 | 14947 |
| 2024-10-07 | 27.19 | $27.33 | 11903 |
| 2024-10-04 | 27.11 | $27.22 | 5800 |
| 2024-10-03 | 27.05 | $27.14 | 300 |
| 2024-10-02 | 26.99 | $27.28 | 46040 |
| 2024-10-01 | 26.88 | $27.05 | 30800 |
| 2024-09-30 | 26.81 | $27.00 | 2500 |
| 2024-09-27 | 26.73 | $27.20 | 120244 |
| 2024-09-26 | 26.60 | $27.13 | 12435 |
| 2024-09-25 | 26.46 | $26.78 | 10321 |
| 2024-09-24 | 26.37 | $27.00 | 4700 |
| 2024-09-23 | 26.22 | $26.52 | 10825 |
| 2024-09-20 | 26.15 | $26.41 | 2500 |
| 2024-09-19 | 26.09 | $26.43 | 10500 |
| 2024-09-18 | 26.01 | $26.09 | 2100 |
| 2024-09-17 | 25.99 | $26.12 | 4028 |
| 2024-09-16 | 25.96 | $26.11 | 5919 |
| 2024-09-13 | 25.93 | $26.04 | 3600 |
| 2024-09-12 | 25.91 | $25.93 | 1400 |
| 2024-09-11 | 25.91 | $25.80 | 4200 |
| 2024-09-10 | 25.93 | $25.72 | 6100 |
| 2024-09-09 | 25.98 | $25.75 | 3400 |
| 2024-09-06 | 26.03 | $25.62 | 4263 |
| 2024-09-05 | 26.11 | $25.93 | 5300 |
| 2024-09-04 | 26.15 | $25.91 | 6700 |
| 2024-09-03 | 26.19 | $25.88 | 3425 |
| 2024-08-30 | 26.24 | $26.24 | 10526 |
| 2024-08-29 | 26.22 | $26.17 | 4707 |
| 2024-08-28 | 26.22 | $26.19 | 1311 |
| 2024-08-27 | 26.21 | $26.30 | 300 |
| 2024-08-26 | 26.17 | $26.27 | 1208 |
| 2024-08-23 | 26.14 | $26.38 | 11600 |
| 2024-08-22 | 26.07 | $26.14 | 12841 |
| 2024-08-21 | 26.05 | $26.34 | 8300 |
| 2024-08-20 | 25.98 | $26.24 | 7620 |
| 2024-08-19 | 25.91 | $26.39 | 4300 |
| 2024-08-16 | 25.81 | $26.23 | 6100 |
| 2024-08-15 | 25.72 | $26.05 | 3713 |
| 2024-08-14 | 25.66 | $25.86 | 6100 |
| 2024-08-13 | 25.62 | $25.94 | 3408 |
| 2024-08-12 | 25.57 | $25.76 | 5037 |
| 2024-08-09 | 25.54 | $25.71 | 2400 |
| 2024-08-08 | 25.52 | $25.61 | 2300 |
| 2024-08-07 | 25.52 | $25.31 | 4248 |
| 2024-08-06 | 25.59 | $25.19 | 9700 |
| 2024-08-05 | 25.69 | $25.10 | 10500 |
| 2024-08-02 | 25.83 | $25.54 | 3100 |
| 2024-08-01 | 25.89 | $25.76 | 13003 |
| 2024-07-31 | 25.92 | $25.98 | 17200 |
| 2024-07-30 | 25.91 | $25.67 | 3501 |
| 2024-07-29 | 25.97 | $25.77 | 21548 |
| 2024-07-26 | 26.01 | $25.81 | 2100 |
| 2024-07-25 | 26.05 | $25.66 | 2942 |
| 2024-07-24 | 26.13 | $25.72 | 20714 |
| 2024-07-23 | 26.21 | $25.93 | 6146 |
| 2024-07-22 | 26.25 | $26.04 | 3570 |
| 2024-07-19 | 26.28 | $25.90 | 8427 |
| 2024-07-18 | 26.34 | $26.08 | 12329 |
| 2024-07-17 | 26.37 | $26.22 | 2461 |
| 2024-07-16 | 26.38 | $26.47 | 7140 |
| 2024-07-15 | 26.33 | $26.36 | 6417 |
| 2024-07-12 | 26.30 | $26.50 | 2611 |
| 2024-07-11 | 26.23 | $26.45 | 11205 |
| 2024-07-10 | 26.16 | $26.31 | 3733 |
| 2024-07-09 | 26.11 | $26.29 | 43418 |
| 2024-07-08 | 26.05 | $26.19 | 4835 |
| 2024-07-05 | 26.00 | $26.21 | 4574 |
| 2024-07-03 | 25.94 | $26.12 | 1812 |
| 2024-07-02 | 25.89 | $25.93 | 12781 |
| 2024-07-01 | 25.87 | $25.88 | 187356 |
| 2024-06-28 | 25.85 | $25.86 | 32156 |
| 2024-06-27 | 25.84 | $25.81 | 3722 |
| 2024-06-26 | 25.84 | $25.81 | 7223 |
| 2024-06-25 | 25.83 | $25.81 | 8504 |
| 2024-06-24 | 25.82 | $25.86 | 9879 |
| 2024-06-21 | 25.80 | $25.86 | 3834 |
| 2024-06-20 | 25.78 | $25.90 | 20268 |
| 2024-06-18 | 25.74 | $25.92 | 6959 |
| 2024-06-17 | 25.69 | $25.78 | 13380 |
| 2024-06-14 | 25.67 | $25.68 | 14827 |
| 2024-06-13 | 25.66 | $25.66 | 4038 |
| 2024-06-12 | 25.65 | $25.71 | 4908 |
| 2024-06-11 | 25.63 | $25.53 | 3824 |
| 2024-06-10 | 25.65 | $25.57 | 3666 |
| 2024-06-07 | 25.66 | $25.50 | 6147 |
| 2024-06-06 | 25.69 | $25.67 | 4219 |
| 2024-06-05 | 25.68 | $25.59 | 47772 |
| 2024-06-04 | 25.69 | $25.36 | 8601 |
| 2024-06-03 | 25.75 | $25.55 | 20707 |
| 2024-05-31 | 25.78 | $25.39 | 4547 |
| 2024-05-30 | 25.84 | $25.53 | 3118 |
| 2024-05-29 | 25.88 | $25.56 | 4459 |
| 2024-05-28 | 25.93 | $25.76 | 15678 |
| 2024-05-24 | 25.93 | $25.80 | 9278 |
| 2024-05-23 | 25.93 | $25.81 | 25528 |
| 2024-05-22 | 25.93 | $25.87 | 23473 |
| 2024-05-21 | 25.91 | $25.88 | 8200 |
| 2024-05-20 | 25.88 | $26.02 | 37116 |
| 2024-05-17 | 25.82 | $26.02 | 4667 |
| 2024-05-16 | 25.74 | $25.99 | 10394 |
| 2024-05-15 | 25.66 | $25.91 | 4194 |
| 2024-05-14 | 25.58 | $25.75 | 9190 |
| 2024-05-13 | 25.52 | $25.69 | 3615 |
| 2024-05-10 | 25.46 | $25.59 | 8197 |
| 2024-05-09 | 25.41 | $25.57 | 11107 |
| 2024-05-08 | 25.36 | $25.51 | 10090 |
| 2024-05-07 | 25.31 | $25.56 | 13812 |
| 2024-05-06 | 25.24 | $25.57 | 56236 |
| 2024-05-03 | 25.16 | $25.56 | 216542 |
| 2024-05-02 | 25.07 | $25.42 | 5528 |
| 2024-05-01 | 24.99 | $25.08 | 18207 |
| 2024-04-30 | 24.97 | $25.09 | 17978 |
| 2024-04-29 | 24.94 | $25.29 | 4191 |
| 2024-04-26 | 24.87 | $25.09 | 69610 |
| 2024-04-25 | 24.83 | $24.96 | 35046 |
| 2024-04-24 | 24.81 | $24.90 | 8149 |
| 2024-04-23 | 24.80 | $24.85 | 15230 |
| 2024-04-22 | 24.80 | $24.79 | 9987 |
| 2024-04-19 | 24.82 | $24.61 | 12851 |
| 2024-04-18 | 24.87 | $24.60 | 42863 |
| 2024-04-17 | 24.94 | $24.59 | 20069 |
| 2024-04-16 | 25.02 | $24.63 | 12632 |
| 2024-04-15 | 25.10 | $24.78 | 10045 |
| 2024-04-12 | 25.16 | $24.87 | 9413 |
| 2024-04-11 | 25.22 | $25.22 | 20173 |
| 2024-04-10 | 25.20 | $25.10 | 16749 |
| 2024-04-09 | 25.22 | $25.27 | 93716 |
| 2024-04-08 | 25.19 | $25.26 | 41301 |
| 2024-04-05 | 25.17 | $25.12 | 14237 |
| 2024-04-04 | 25.17 | $25.14 | 51765 |
| 2024-04-03 | 25.17 | $25.19 | 24010 |
| 2024-04-02 | 25.15 | $25.15 | 26284 |
| 2024-04-01 | 25.14 | $25.10 | 356688 |
| 2024-03-28 | 25.14 | $25.11 | 109428 |
| 2024-03-27 | 25.13 | $25.05 | 10334 |
| 2024-03-26 | 25.14 | $25.05 | 4353 |
| 2024-03-25 | 25.15 | $25.04 | 38106 |
| 2024-03-22 | 25.16 | $25.07 | 32020 |
| 2024-03-21 | 25.16 | $25.21 | 123879 |
| 2024-03-20 | 25.14 | $25.19 | 1709 |
| 2024-03-19 | 25.11 | $24.90 | 19255 |
| 2024-03-18 | 25.14 | $25.02 | 1436 |
| 2024-03-15 | 25.15 | $25.01 | 6418 |
| 2024-03-14 | 25.16 | $25.14 | 12575 |
| 2024-03-13 | 25.14 | $25.29 | 13432 |
| 2024-03-12 | 25.09 | $25.35 | 15509 |
| 2024-03-11 | 25.02 | $25.15 | 25273 |
| 2024-03-08 | 24.98 | $25.07 | 25963 |
| 2024-03-07 | 24.95 | $25.09 | 8758 |
| 2024-03-06 | 24.91 | $24.98 | 48379 |
| 2024-03-05 | 24.88 | $24.71 | 36121 |
| 2024-03-04 | 24.90 | $24.91 | 13983 |
| 2024-03-01 | 24.89 | $24.96 | 14518 |
| 2024-02-29 | 24.87 | $24.73 | 28734 |
| 2024-02-28 | 24.88 | $24.69 | 7562 |
| 2024-02-27 | 24.91 | $24.97 | 12893 |
| 2024-02-26 | 24.88 | $24.92 | 99968 |
| 2024-02-23 | 24.86 | $25.03 | 354 |
| 2024-02-22 | 24.81 | $25.06 | 2460 |
| 2024-02-21 | 24.75 | $24.87 | 4388 |
| 2024-02-20 | 24.71 | $24.86 | 3160 |
| 2024-02-16 | 24.67 | $24.84 | 2630 |
| 2024-02-15 | 24.63 | $24.77 | 1345 |
| 2024-02-14 | 24.60 | $24.67 | 2288 |
| 2024-02-13 | 24.58 | $24.52 | 7732 |
| 2024-02-12 | 24.59 | $24.82 | 4358 |
| 2024-02-09 | 24.54 | $24.65 | 18666 |
| 2024-02-08 | 24.51 | $24.62 | 2223 |
| 2024-02-07 | 24.49 | $24.72 | 4403 |
| 2024-02-06 | 24.45 | $24.71 | 24592 |
| 2024-02-05 | 24.40 | $24.42 | 3283 |
| 2024-02-02 | 24.40 | $24.41 | 11931 |
| 2024-02-01 | 24.41 | $24.43 | 7865 |
| 2024-01-31 | 24.41 | $24.34 | 5843 |
| 2024-01-30 | 24.43 | $24.41 | 6050 |
| 2024-01-29 | 24.44 | $24.51 | 5256 |
| 2024-01-26 | 24.44 | $24.50 | 19387 |
| 2024-01-25 | 24.43 | $24.53 | 51180 |
| 2024-01-24 | 24.42 | $24.52 | 9275 |
| 2024-01-23 | 24.41 | $24.36 | 4529 |
| 2024-01-22 | 24.43 | $24.23 | 17717 |
| 2024-01-19 | 24.48 | $24.37 | 21359 |
| 2024-01-18 | 24.52 | $24.21 | 3900 |
| 2024-01-17 | 24.59 | $24.20 | 24153 |
| 2024-01-16 | 24.67 | $24.35 | 4191 |
| 2024-01-12 | 24.74 | $24.65 | 2949 |
| 2024-01-11 | 24.76 | $24.53 | 3350 |
| 2024-01-10 | 24.80 | $24.50 | 258195 |
| 2024-01-09 | 24.86 | $24.56 | 45941 |
| 2024-01-08 | 24.91 | $24.74 | 9553 |
| 2024-01-05 | 24.93 | $24.76 | 1920 |
| 2024-01-04 | 24.95 | $24.76 | 3077 |
| 2024-01-03 | 24.97 | $24.81 | 72833 |
| 2024-01-02 | 24.98 | $24.88 | 18731 |
| 2023-12-29 | 24.98 | $25.15 | 28081 |
| 2023-12-28 | 24.92 | $25.13 | 82976 |
| 2023-12-27 | 24.85 | $24.98 | 9286 |
| 2023-12-26 | 24.81 | $24.90 | 1564 |
| 2023-12-22 | 24.77 | $24.78 | 4154 |
| 2023-12-21 | 24.75 | $24.84 | 1231 |
| 2023-12-20 | 24.72 | $24.59 | 11647 |
| 2023-12-19 | 24.73 | $24.84 | 7557 |
| 2023-12-18 | 24.69 | $24.76 | 6499 |
| 2023-12-15 | 24.66 | $24.78 | 3516 |
| 2023-12-14 | 24.62 | $24.87 | 7319 |
| 2023-12-13 | 24.56 | $24.59 | 5019 |
| 2023-12-12 | 24.54 | $24.45 | 28089 |
| 2023-12-11 | 24.55 | $24.43 | 2298 |
| 2023-12-08 | 24.56 | $24.40 | 7591 |
| 2023-12-07 | 24.59 | $24.47 | 68603 |
| 2023-12-06 | 24.60 | $24.41 | 7715 |
| 2023-12-05 | 24.62 | $24.44 | 7779 |
| 2023-12-04 | 24.64 | $24.50 | 8039 |
| 2023-12-01 | 24.65 | $24.68 | 12735 |
| 2023-11-30 | 24.62 | $24.62 | 6833 |
| 2023-11-29 | 24.60 | $24.55 | 29003 |
| 2023-11-28 | 24.59 | $24.65 | 2089 |
| 2023-11-27 | 24.55 | $24.52 | 26372 |
| 2023-11-24 | 24.54 | $24.58 | 178 |
| 2023-11-22 | 24.51 | $24.57 | 10071 |
| 2023-11-21 | 24.48 | $24.60 | 39007 |
| 2023-11-20 | 24.43 | $24.70 | 1522 |
| 2023-11-17 | 24.35 | $24.50 | 6930 |
| 2023-11-16 | 24.31 | $24.49 | 3173 |
| 2023-11-15 | 24.25 | $24.69 | 23419 |
| 2023-11-14 | 24.15 | $24.54 | 4377 |
| 2023-11-13 | 24.06 | $24.16 | 7331 |
| 2023-11-10 | 24.04 | $24.20 | 2953 |
| 2023-11-09 | 24.00 | $24.07 | 6599 |
| 2023-11-08 | 23.99 | $24.17 | 9407 |
| 2023-11-07 | 23.95 | $24.25 | 3459 |
| 2023-11-06 | 23.88 | $24.34 | 1632 |
| 2023-11-03 | 23.80 | $24.26 | 2597 |
| 2023-11-02 | 23.71 | $23.96 | 88799 |
| 2023-11-01 | 23.67 | $23.78 | 1087 |
| 2023-10-31 | 23.67 | $23.66 | 1667 |
| 2023-10-30 | 23.69 | $23.73 | 422 |
| 2023-10-27 | 23.70 | $23.63 | 586 |
| 2023-10-26 | 23.74 | $23.65 | 8747 |
| 2023-10-25 | 23.78 | $23.68 | 27605 |
| 2023-10-24 | 23.81 | $23.82 | 30617 |
| 2023-10-23 | 23.83 | $23.68 | 6120 |
| 2023-10-20 | 23.88 | $23.69 | 2489 |
| 2023-10-19 | 23.93 | $23.83 | 2873 |
| 2023-10-18 | 23.97 | $23.94 | 2415 |
| 2023-10-17 | 23.99 | $24.08 | 7840 |
| 2023-10-16 | 23.98 | $24.12 | 7214 |
| 2023-10-13 | 23.97 | $23.99 | 7014 |
| 2023-10-12 | 23.98 | $24.11 | 18033 |
| 2023-10-11 | 23.96 | $24.22 | 3005 |
| 2023-10-10 | 23.92 | $24.15 | 850 |
| 2023-10-09 | 23.90 | $23.95 | 2756 |
| 2023-10-06 | 23.91 | $24.03 | 18181 |
| 2023-10-05 | 23.90 | $23.83 | 3739 |
| 2023-10-04 | 23.94 | $23.79 | 19779 |
| 2023-10-03 | 24.00 | $23.83 | 95361 |
| 2023-10-02 | 24.06 | $24.04 | 1270 |
| 2023-09-29 | 24.08 | $24.06 | 29825 |
| 2023-09-28 | 24.11 | $24.04 | 1602 |
| 2023-09-27 | 24.14 | $24.01 | 3491 |
| 2023-09-26 | 24.19 | $23.99 | 14607 |
| 2023-09-25 | 24.25 | $24.17 | 417 |
| 2023-09-22 | 24.28 | $24.23 | 4121 |
| 2023-09-21 | 24.30 | $24.08 | 18079 |
| 2023-09-20 | 24.36 | $24.29 | 4804 |
| 2023-09-19 | 24.39 | $24.34 | 1746 |
| 2023-09-18 | 24.41 | $24.43 | 1744 |
| 2023-09-15 | 24.41 | $24.46 | 2927 |
| 2023-09-14 | 24.41 | $24.52 | 24940 |
| 2023-09-13 | 24.40 | $24.43 | 3733 |
| 2023-09-12 | 24.40 | $24.45 | 3790 |
| 2023-09-11 | 24.41 | $24.49 | 5174 |
| 2023-09-08 | 24.40 | $24.33 | 811 |
| 2023-09-07 | 24.43 | $24.30 | 3311 |
| 2023-09-06 | 24.47 | $24.46 | 597 |
| 2023-09-05 | 24.48 | $24.55 | 2898 |
| 2023-09-01 | 24.47 | $24.65 | 1403 |
| 2023-08-31 | 24.45 | $24.52 | 4112 |
| 2023-08-30 | 24.45 | $24.67 | 2059 |
| 2023-08-29 | 24.42 | $24.73 | 3461 |
| 2023-08-28 | 24.37 | $24.53 | 7173 |
| 2023-08-25 | 24.35 | $24.37 | 2143 |
| 2023-08-24 | 24.37 | $24.38 | 6163 |
| 2023-08-23 | 24.39 | $24.44 | 5005 |
| 2023-08-22 | 24.41 | $24.20 | 1805 |
| 2023-08-21 | 24.47 | $24.25 | 6259 |
| 2023-08-18 | 24.54 | $24.19 | 10722 |
| 2023-08-17 | 24.63 | $24.29 | 2791 |
| 2023-08-16 | 24.72 | $24.30 | 10896 |
| 2023-08-15 | 24.82 | $24.40 | 1669 |
| 2023-08-14 | 24.91 | $24.53 | 4034 |
| 2023-08-11 | 24.99 | $24.64 | 136 |
| 2023-08-10 | 25.07 | $24.87 | 156 |
| 2023-08-09 | 25.10 | $24.85 | 2482 |
| 2023-08-08 | 25.15 | $24.77 | 3624 |
| 2023-08-07 | 25.22 | $24.99 | 700 |
| 2023-08-04 | 25.25 | $25.04 | 1400 |
| 2023-08-03 | 25.27 | $25.04 | 14200 |
| 2023-08-02 | 25.30 | $24.97 | 1300 |
| 2023-08-01 | 25.35 | $25.30 | 2600 |
| 2023-07-31 | 25.34 | $25.51 | 10900 |
| 2023-07-28 | 25.27 | $25.52 | 1300 |
| 2023-07-27 | 25.19 | $25.15 | 1100 |
| 2023-07-26 | 25.18 | $25.38 | 15600 |
| 2023-07-25 | 25.11 | $25.27 | 4100 |
| 2023-07-24 | 25.06 | $25.15 | 4200 |
| 2023-07-21 | 25.02 | $24.89 | 13100 |
| 2023-07-20 | 25.03 | $24.95 | 5700 |
| 2023-07-19 | 25.03 | $25.09 | 800 |
| 2023-07-18 | 25.00 | $25.08 | 3200 |
| 2023-07-17 | 24.96 | $25.18 | 5900 |
| 2023-07-14 | 24.90 | $25.16 | 5200 |
| 2023-07-13 | 24.82 | $25.27 | 1300 |
| 2023-07-12 | 24.72 | $25.02 | 400 |
| 2023-07-11 | 24.65 | $24.72 | 1100 |
| 2023-07-10 | 24.62 | $24.52 | 158100 |
| 2023-07-07 | 24.64 | $24.55 | 1600 |
| 2023-07-06 | 24.66 | $24.30 | 41500 |
| 2023-07-05 | 24.72 | $24.65 | 276500 |
| 2023-07-03 | 24.73 | $24.79 | 700 |
| 2023-06-30 | 24.70 | $24.63 | 10600 |
| 2023-06-29 | 24.71 | $24.50 | 2100 |
| 2023-06-28 | 24.74 | $24.56 | 2400 |
| 2023-06-27 | 24.76 | $24.70 | 100 |
| 2023-06-26 | 24.76 | $24.54 | 7200 |
| 2023-06-23 | 24.79 | $24.47 | 17000 |
| 2023-06-22 | 24.84 | $24.67 | 4700 |
| 2023-06-21 | 24.86 | $24.78 | 5600 |
| 2023-06-20 | 24.85 | $24.86 | 6000 |
| 2023-06-16 | 24.82 | $24.99 | 7700 |
| 2023-06-15 | 24.76 | $25.08 | 2000 |
| 2023-06-14 | 24.67 | $24.95 | 1300 |
| 2023-06-13 | 24.59 | $24.86 | 4500 |
| 2023-06-12 | 24.51 | $24.73 | 284300 |
| 2023-06-09 | 24.45 | $24.70 | 7000 |
| 2023-06-08 | 24.39 | $24.61 | 5700 |
| 2023-06-07 | 24.33 | $24.50 | 7500 |
| 2023-06-06 | 24.29 | $24.60 | 15700 |
| 2023-06-05 | 24.23 | $24.43 | 7200 |
| 2023-06-02 | 24.18 | $24.44 | 6100 |
| 2023-06-01 | 24.13 | $24.25 | 97600 |
| 2023-05-31 | 24.11 | $23.94 | 15200 |
| 2023-05-30 | 24.15 | $24.07 | 183600 |
| 2023-05-26 | 24.17 | $24.23 | 16300 |
| 2023-05-25 | 24.16 | $23.96 | 8400 |
| 2023-05-24 | 24.20 | $23.98 | 2600 |
| 2023-05-23 | 24.25 | $24.11 | 19000 |
| 2023-05-22 | 24.28 | $24.37 | 6700 |
| 2023-05-19 | 24.26 | $24.23 | 15300 |
| 2023-05-18 | 24.27 | $24.22 | 6100 |
| 2023-05-17 | 24.27 | $24.33 | 16900 |
| 2023-05-16 | 24.26 | $24.25 | 41300 |
| 2023-05-15 | 24.26 | $24.36 | 21900 |
| 2023-05-12 | 24.24 | $24.10 | 49500 |
| 2023-05-11 | 24.27 | $24.29 | 62200 |
| 2023-05-10 | 24.26 | $24.29 | 13800 |
| 2023-05-09 | 24.25 | $24.28 | 8900 |
| 2023-05-08 | 24.24 | $24.39 | 108700 |
| 2023-05-05 | 24.21 | $24.43 | 10600 |
| 2023-05-04 | 24.16 | $24.17 | 5200 |
| 2023-05-03 | 24.16 | $24.07 | 29600 |
| 2023-05-02 | 24.19 | $24.06 | 11000 |
| 2023-05-01 | 24.21 | $24.19 | 49100 |
| 2023-04-28 | 24.22 | $24.23 | 34300 |
| 2023-04-27 | 24.22 | $24.16 | 25800 |
| 2023-04-26 | 24.23 | $23.93 | 16300 |
| 2023-04-25 | 24.29 | $23.88 | 14300 |
| 2023-04-24 | 24.38 | $24.12 | 19000 |
| 2023-04-21 | 24.42 | $24.23 | 20900 |
| 2023-04-20 | 24.45 | $24.32 | 46200 |
| 2023-04-19 | 24.47 | $24.33 | 18200 |
| 2023-04-18 | 24.48 | $24.48 | 10000 |
| 2023-04-17 | 24.46 | $24.48 | 7300 |
| 2023-04-14 | 24.44 | $24.44 | 12500 |
| 2023-04-13 | 24.43 | $24.55 | 21200 |
| 2023-04-12 | 24.39 | $24.33 | 21100 |
| 2023-04-11 | 24.38 | $24.43 | 63500 |
| 2023-04-10 | 24.36 | $24.39 | 16000 |
| 2023-04-06 | 24.34 | $24.35 | 19600 |
| 2023-04-05 | 24.32 | $24.30 | 61700 |
| 2023-04-04 | 24.31 | $24.37 | 49300 |
| 2023-04-03 | 24.28 | $24.39 | 112300 |
| 2023-03-31 | 24.25 | $24.44 | 206100 |
| 2023-03-30 | 24.20 | $24.41 | 38100 |
| 2023-03-29 | 24.14 | $24.35 | 2200 |
| 2023-03-28 | 24.09 | $24.31 | 7000 |
| 2023-03-27 | 24.03 | $24.20 | 300 |
| 2023-03-24 | 24.00 | $24.18 | 1200 |
| 2023-03-23 | 23.96 | $24.17 | 26200 |
| 2023-03-22 | 23.91 | $24.08 | 800 |
| 2023-03-21 | 23.88 | $24.01 | 2000 |
| 2023-03-20 | 23.85 | $23.88 | 38500 |
| 2023-03-17 | 23.85 | $23.78 | 800 |
| 2023-03-16 | 23.88 | $23.87 | 10300 |
| 2023-03-15 | 23.88 | $23.61 | 300 |
| 2023-03-14 | 23.95 | $23.87 | 7600 |
| 2023-03-13 | 23.97 | $23.84 | 1200 |
| 2023-03-10 | 23.99 | $23.79 | 9500 |
| 2023-03-09 | 24.04 | $23.82 | 11800 |
| 2023-03-08 | 24.08 | $24.08 | 500 |
| 2023-03-07 | 24.08 | $24.07 | 900 |
| 2023-03-06 | 24.07 | $24.15 | 5000 |
| 2023-03-03 | 24.05 | $24.14 | 2600 |
| 2023-03-02 | 24.03 | $24.06 | 600 |
| 2023-03-01 | 24.02 | $24.04 | 2600 |
| 2023-02-28 | 24.01 | $23.87 | 700 |
| 2023-02-27 | 24.04 | $23.92 | 300 |
| 2023-02-24 | 24.06 | $23.90 | 127800 |
| 2023-02-23 | 24.09 | $23.98 | 3100 |
| 2023-02-22 | 24.11 | $23.92 | 500 |
| 2023-02-21 | 24.14 | $23.96 | 5700 |
| 2023-02-17 | 24.17 | $24.04 | 22100 |
| 2023-02-16 | 24.18 | $24.08 | 2800 |
| 2023-02-15 | 24.19 | $24.08 | 17600 |
| 2023-02-14 | 24.20 | $24.09 | 200 |
| 2023-02-13 | 24.21 | $24.08 | 100 |
| 2023-02-10 | 24.22 | $24.03 | 2700 |
| 2023-02-09 | 24.24 | $24.07 | 3000 |
| 2023-02-08 | 24.25 | $24.09 | 12300 |
| 2023-02-07 | 24.26 | $24.06 | 1900 |
| 2023-02-06 | 24.28 | $24.01 | 31900 |
| 2023-02-03 | 24.31 | $24.10 | 1900 |
| 2023-02-02 | 24.33 | $24.17 | 16200 |
| 2023-02-01 | 24.33 | $24.23 | 3400 |
| 2023-01-31 | 24.32 | $24.13 | 1100 |
| 2023-01-30 | 24.32 | $24.19 | 3800 |
| 2023-01-27 | 24.31 | $24.28 | 29200 |
| 2023-01-26 | 24.28 | $24.35 | 15900 |
| 2023-01-25 | 24.23 | $24.23 | 600 |
| 2023-01-24 | 24.19 | $24.22 | 8200 |
| 2023-01-23 | 24.15 | $24.22 | 6500 |
| 2023-01-20 | 24.09 | $24.15 | 2500 |
| 2023-01-19 | 24.05 | $24.06 | 2500 |
| 2023-01-18 | 24.01 | $24.00 | 500 |
| 2023-01-17 | 23.97 | $24.06 | 600 |
| 2023-01-13 | 23.92 | $24.08 | 8300 |
| 2023-01-12 | 23.85 | $24.01 | 22600 |
| 2023-01-11 | 23.78 | $23.93 | 3100 |
| 2023-01-10 | 23.71 | $23.93 | 2800 |
| 2023-01-09 | 23.64 | $23.87 | 200 |
| 2023-01-06 | 23.56 | $23.78 | 9900 |
| 2023-01-05 | 23.49 | $23.60 | 100 |
| 2023-01-04 | 23.45 | $23.61 | 6100 |
| 2023-01-03 | 23.39 | $23.36 | 200 |
| 2022-12-30 | 23.38 | $23.25 | 2400 |
| 2022-12-29 | 23.39 | $23.38 | 3900 |
| 2022-12-28 | 23.36 | $23.22 | 4800 |
| 2022-12-27 | 23.37 | $23.35 | 1700 |
| 2022-12-23 | 23.36 | $23.20 | 700 |
| 2022-12-22 | 23.37 | $23.20 | 600 |
| 2022-12-21 | 23.38 | $23.28 | 8300 |
| 2022-12-20 | 23.37 | $23.18 | 100 |
| 2022-12-19 | 23.38 | $23.19 | 13900 |
| 2022-12-16 | 23.39 | $23.17 | 300 |
| 2022-12-15 | 23.40 | $23.12 | 1100 |
| 2022-12-14 | 23.43 | $23.33 | 4300 |
| 2022-12-13 | 23.41 | $23.33 | 6800 |
| 2022-12-12 | 23.39 | $23.22 | 100 |
| 2022-12-09 | 23.39 | $23.32 | 6600 |
| 2022-12-08 | 23.36 | $23.33 | 1300 |
| 2022-12-07 | 23.32 | $23.20 | 1000 |
| 2022-12-06 | 23.31 | $23.27 | 1200 |
| 2022-12-05 | 23.27 | $23.28 | 400 |
| 2022-12-02 | 23.23 | $23.39 | 6600 |
| 2022-12-01 | 23.15 | $23.35 | 1900 |
| 2022-11-30 | 23.06 | $23.39 | 700 |
| 2022-11-29 | 22.95 | $23.08 | 16600 |
| 2022-11-28 | 22.89 | $22.83 | 1200 |
| 2022-11-25 | 22.86 | $22.85 | 1000 |
| 2022-11-23 | 22.83 | $22.90 | 1400 |
| 2022-11-22 | 22.78 | $22.79 | 500 |
| 2022-11-21 | 22.74 | $22.72 | 1200 |
| 2022-11-18 | 22.71 | $22.90 | 200 |
| 2022-11-17 | 22.64 | $22.93 | 2700 |
| 2022-11-16 | 22.54 | $22.85 | 1100 |
| 2022-11-15 | 22.45 | $23.08 | 900 |
| 2022-11-14 | 22.29 | $22.84 | 9500 |
| 2022-11-11 | 22.15 | $22.90 | 2000 |
| 2022-11-10 | 21.98 | $22.58 | 300 |
| 2022-11-09 | 21.85 | $22.13 | 500 |
| 2022-11-08 | 21.80 | $22.38 | 2800 |
| 2022-11-07 | 21.68 | $22.25 | 200 |
| 2022-11-04 | 21.57 | $22.21 | 31600 |
| 2022-11-03 | 21.45 | $21.71 | 500 |
| 2022-11-02 | 21.42 | $21.60 | 2600 |
| 2022-11-01 | 21.41 | $21.73 | 200 |
| 2022-10-31 | 21.37 | $21.45 | 100 |
| 2022-10-28 | 21.38 | $21.45 | 1800 |
| 2022-10-27 | 21.40 | $21.55 | 700 |
| 2022-10-26 | 21.41 | $21.66 | 8600 |
| 2022-10-25 | 21.39 | $21.40 | 5100 |
| 2022-10-24 | 21.43 | $21.21 | 8300 |
| 2022-10-21 | 21.51 | $21.82 | 2400 |
| 2022-10-20 | 21.48 | $21.58 | 3400 |
| 2022-10-19 | 21.50 | $21.50 | 19800 |
| 2022-10-18 | 21.54 | $21.78 | 2100 |
| 2022-10-17 | 21.54 | $21.76 | 800 |
| 2022-10-14 | 21.53 | $21.35 | 12300 |
| 2022-10-13 | 21.62 | $21.54 | 15000 |
| 2022-10-12 | 21.68 | $21.51 | 4100 |
| 2022-10-11 | 21.75 | $21.52 | 400 |
| 2022-10-10 | 21.84 | $21.69 | 6300 |
| 2022-10-07 | 21.92 | $21.90 | 32700 |
| 2022-10-06 | 21.96 | $22.20 | 593200 |
| 2022-10-05 | 21.94 | $22.28 | 14300 |
| 2022-10-04 | 21.91 | $22.24 | 1500 |
| 2022-10-03 | 21.88 | $21.85 | 1700 |
| 2022-09-30 | 21.94 | $21.62 | 7800 |
| 2022-09-29 | 22.05 | $21.68 | 1500 |
| 2022-09-28 | 22.17 | $22.02 | 3300 |
| 2022-09-27 | 22.24 | $21.87 | 5000 |
| 2022-09-26 | 22.36 | $21.94 | 100 |
| 2022-09-23 | 22.48 | $22.07 | 11000 |
| 2022-09-22 | 22.59 | $22.39 | 1600 |
| 2022-09-21 | 22.66 | $22.43 | 2700 |
| 2022-09-20 | 22.73 | $22.61 | 1800 |
| 2022-09-19 | 22.77 | $22.67 | 5300 |
| 2022-09-16 | 22.81 | $22.62 | 300 |
| 2022-09-15 | 22.87 | $22.75 | 2000 |
| 2022-09-14 | 22.91 | $22.82 | 1200 |
| 2022-09-13 | 22.94 | $22.75 | 600 |
| 2022-09-12 | 22.99 | $23.14 | 4300 |
| 2022-09-09 | 22.97 | $22.98 | 500 |
| 2022-09-08 | 22.98 | $22.81 | 1300 |
| 2022-09-07 | 23.03 | $22.86 | 400 |
| 2022-09-06 | 23.07 | $22.77 | 100 |
| 2022-09-02 | 23.15 | $22.89 | 3900 |
| 2022-09-01 | 23.21 | $22.96 | 800 |
| 2022-08-31 | 23.26 | $23.11 | 200 |
| 2022-08-30 | 23.29 | $23.05 | 2300 |
| 2022-08-29 | 23.34 | $23.23 | 3100 |
| 2022-08-26 | 23.36 | $23.29 | 1400 |
| 2022-08-25 | 23.37 | $23.47 | 400 |
| 2022-08-24 | 23.34 | $23.23 | 3000 |
| 2022-08-23 | 23.36 | $23.21 | 1400 |
| 2022-08-22 | 23.38 | $23.13 | 100 |
| 2022-08-19 | 23.42 | $23.25 | 1800 |
| 2022-08-18 | 23.45 | $23.46 | 300 |
| 2022-08-17 | 23.44 | $23.49 | 900 |
| 2022-08-16 | 23.41 | $23.53 | 2000 |
| 2022-08-15 | 23.37 | $23.51 | 600 |
| 2022-08-12 | 23.33 | $23.58 | 3100 |
| 2022-08-11 | 23.27 | $23.45 | 1100 |
| 2022-08-10 | 23.23 | $23.39 | 800 |
| 2022-08-09 | 23.19 | $23.24 | 100 |
| 2022-08-08 | 23.17 | $23.28 | 800 |
| 2022-08-05 | 23.15 | $23.28 | 1800 |
| 2022-08-04 | 23.12 | $23.26 | 1000 |
| 2022-08-03 | 23.09 | $23.21 | 6800 |
| 2022-08-02 | 23.07 | $23.12 | 1800 |
| 2022-08-01 | 23.06 | $23.12 | 7000 |
| 2022-07-29 | 23.05 | $23.20 | 2700 |
| 2022-07-28 | 23.02 | $23.29 | 1200 |
| 2022-07-27 | 22.97 | $23.25 | 5800 |
| 2022-07-26 | 22.92 | $22.98 | 3500 |
| 2022-07-25 | 22.92 | $23.07 | 9900 |
| 2022-07-22 | 22.90 | $23.03 | 14100 |
| 2022-07-21 | 22.88 | $23.07 | 3700 |
| 2022-07-20 | 22.86 | $23.03 | 300 |
| 2022-07-19 | 22.84 | $23.07 | 1100 |
| 2022-07-18 | 22.82 | $22.87 | 1900 |
| 2022-07-15 | 22.83 | $22.72 | 5600 |
| 2022-07-14 | 22.87 | $22.67 | 9100 |
| 2022-07-13 | 22.94 | $22.84 | 5000 |
| 2022-07-12 | 22.98 | $22.80 | 2500 |
| 2022-07-11 | 23.03 | $22.84 | 3100 |
| 2022-07-08 | 23.09 | $23.20 | 4700 |
| 2022-07-07 | 23.08 | $23.19 | 29800 |
| 2022-07-06 | 23.07 | $22.94 | 7700 |
| 2022-07-05 | 23.12 | $23.01 | 123900 |
| 2022-07-01 | 23.16 | $23.08 | 19400 |
| 2022-06-30 | 23.19 | $23.18 | 13300 |
| 2022-06-29 | 23.20 | $23.25 | 21300 |
| 2022-06-28 | 23.21 | $23.34 | 12100 |
| 2022-06-27 | 23.19 | $23.32 | 12500 |
| 2022-06-24 | 23.18 | $23.32 | 9500 |
| 2022-06-23 | 23.17 | $23.05 | 19700 |
| 2022-06-22 | 23.21 | $23.00 | 6500 |
| 2022-06-21 | 23.27 | $23.20 | 13400 |
| 2022-06-17 | 23.30 | $23.00 | 4500 |
| 2022-06-16 | 23.38 | $22.96 | 16200 |
| 2022-06-15 | 23.48 | $23.38 | 12800 |
| 2022-06-14 | 23.51 | $23.20 | 98000 |
| 2022-06-13 | 23.58 | $23.09 | 73900 |
| 2022-06-10 | 23.68 | $23.50 | 8400 |
| 2022-06-09 | 23.71 | $23.60 | 41000 |
| 2022-06-08 | 23.73 | $23.96 | 3700 |
| 2022-06-07 | 23.67 | $23.87 | 15300 |
| 2022-06-06 | 23.63 | $23.85 | 9200 |
| 2022-06-03 | 23.58 | $23.78 | 6600 |
| 2022-06-02 | 23.53 | $23.99 | 24100 |
| 2022-06-01 | 23.44 | $23.78 | 9600 |
| 2022-05-31 | 23.37 | $23.90 | 15700 |
| 2022-05-27 | 23.27 | $23.66 | 6000 |
| 2022-05-26 | 23.21 | $23.52 | 22300 |
| 2022-05-25 | 23.16 | $23.38 | 8600 |
| 2022-05-24 | 23.14 | $23.21 | 5500 |
| 2022-05-23 | 23.15 | $23.49 | 8600 |
| 2022-05-20 | 23.11 | $23.34 | 2500 |
| 2022-05-19 | 23.09 | $23.38 | 12100 |
| 2022-05-18 | 23.07 | $23.13 | 150800 |
| 2022-05-17 | 23.09 | $23.41 | 7200 |
| 2022-05-16 | 23.06 | $23.12 | 18700 |
| 2022-05-13 | 23.09 | $23.11 | 2300 |
| 2022-05-12 | 23.13 | $22.76 | 5500 |
| 2022-05-11 | 23.25 | $22.93 | 15200 |
| 2022-05-10 | 23.35 | $22.97 | 5100 |
| 2022-05-09 | 23.46 | $22.93 | 3200 |
| 2022-05-06 | 23.61 | $23.32 | 33900 |
| 2022-05-05 | 23.69 | $23.51 | 22600 |
| 2022-05-04 | 23.75 | $24.01 | 39500 |
| 2022-05-03 | 23.72 | $23.73 | 19800 |
| 2022-05-02 | 23.74 | $23.59 | 12600 |
| 2022-04-29 | 23.79 | $23.73 | 158000 |
| 2022-04-28 | 23.82 | $23.75 | 54300 |
| 2022-04-27 | 23.86 | $23.55 | 78800 |
| 2022-04-26 | 23.94 | $23.42 | 130200 |
| 2022-04-25 | 24.07 | $23.63 | 107800 |
| 2022-04-22 | 24.17 | $23.78 | 224100 |
| 2022-04-21 | 24.26 | $23.89 | 118200 |
| 2022-04-20 | 24.34 | $24.17 | 4300 |
| 2022-04-19 | 24.37 | $24.12 | 10700 |
| 2022-04-18 | 24.41 | $24.21 | 3300 |
| 2022-04-14 | 24.45 | $24.29 | 16500 |
| 2022-04-13 | 24.47 | $24.38 | 17800 |
| 2022-04-12 | 24.48 | $24.32 | 8300 |
| 2022-04-11 | 24.50 | $24.37 | 12900 |
| 2022-04-08 | 24.51 | $24.48 | 14400 |
| 2022-04-07 | 24.50 | $24.34 | 8200 |
| 2022-04-06 | 24.52 | $24.40 | 28300 |
| 2022-04-05 | 24.53 | $24.63 | 13000 |
| 2022-04-04 | 24.49 | $24.82 | 17300 |
| 2022-04-01 | 24.40 | $24.59 | 74200 |
| 2022-03-31 | 24.34 | $24.53 | 125300 |
| 2022-03-30 | 24.29 | $24.61 | 6600 |
| 2022-03-29 | 24.21 | $24.60 | 200 |
| 2022-03-28 | 24.12 | $24.44 | 1700 |
| 2022-03-25 | 24.05 | $24.39 | 2200 |
| 2022-03-24 | 23.98 | $24.43 | 700 |
| 2022-03-23 | 23.90 | $24.35 | 7300 |
| 2022-03-22 | 23.81 | $24.38 | 400 |
| 2022-03-21 | 23.70 | $24.14 | 2300 |
| 2022-03-18 | 23.63 | $24.27 | 900 |
| 2022-03-17 | 23.52 | $24.04 | 1500 |
| 2022-03-16 | 23.45 | $24.09 | 5000 |
| 2022-03-15 | 23.35 | $22.85 | 76300 |
| 2022-03-14 | 23.50 | $22.82 | 26200 |
| 2022-03-11 | 23.69 | $23.32 | 2600 |
| 2022-03-10 | 23.80 | $23.65 | 2100 |
| 2022-03-09 | 23.86 | $23.86 | 7700 |
| 2022-03-08 | 23.88 | $23.47 | 1700 |
| 2022-03-07 | 24.00 | $23.31 | 2500 |
| 2022-03-04 | 24.16 | $23.80 | 6300 |
| 2022-03-03 | 24.25 | $24.04 | 28300 |
| 2022-03-02 | 24.31 | $24.22 | 1900 |
| 2022-03-01 | 24.33 | $24.11 | 8100 |
| 2022-02-28 | 24.39 | $24.23 | 500 |
| 2022-02-25 | 24.43 | $24.37 | 7300 |
| 2022-02-24 | 24.44 | $24.22 | 25200 |
| 2022-02-23 | 24.49 | $24.36 | 100 |
| 2022-02-22 | 24.52 | $24.43 | 3700 |
| 2022-02-18 | 24.54 | $24.47 | 2000 |
| 2022-02-17 | 24.55 | $24.56 | 500 |
| 2022-02-16 | 24.54 | $24.63 | — |
| 2022-02-15 | 24.52 | $24.58 | 200 |
| 2022-02-14 | 24.51 | $24.45 | 24100 |
| 2022-02-11 | 24.52 | $24.49 | 11800 |
| 2022-02-10 | 24.52 | $24.59 | 6300 |
| 2022-02-09 | 24.50 | $24.65 | 100 |
| 2022-02-08 | 24.47 | $24.55 | 600 |
| 2022-02-07 | 24.46 | $24.50 | 300 |
| 2022-02-04 | 24.45 | $24.49 | 100 |
| 2022-02-03 | 24.44 | $24.45 | 266900 |
| 2022-02-02 | 24.44 | $24.55 | 900 |
| 2022-02-01 | 24.42 | $24.52 | 100 |
| 2022-01-31 | 24.40 | $24.55 | 1100 |
| 2022-01-28 | 24.37 | $24.22 | 1000 |
| 2022-01-27 | 24.41 | $24.21 | 1600 |
| 2022-01-26 | 24.46 | $24.27 | 4400 |
| 2022-01-25 | 24.50 | $24.36 | 4000 |
| 2022-01-24 | 24.53 | $24.29 | 300 |
| 2022-01-21 | 24.57 | $24.50 | 22800 |
| 2022-01-20 | 24.59 | $24.57 | 5000 |
| 2022-01-19 | 24.58 | $24.60 | 600 |
| 2022-01-18 | 24.58 | $24.56 | 1000 |
| 2022-01-14 | 24.57 | $24.67 | — |
| 2022-01-13 | 24.55 | $24.67 | 81700 |
| 2022-01-12 | 24.52 | $24.81 | 9200 |
| 2022-01-11 | 24.45 | $24.64 | 2400 |
| 2022-01-10 | 24.42 | $24.43 | 1200 |
| 2022-01-07 | 24.42 | $24.47 | 10700 |
| 2022-01-06 | 24.41 | $24.42 | 1400 |
| 2022-01-05 | 24.41 | $24.40 | 4200 |
| 2022-01-04 | 24.41 | $24.52 | 300 |
| 2022-01-03 | 24.39 | $24.54 | 2600 |
| 2021-12-31 | 24.37 | $24.47 | 26200 |
| 2021-12-30 | 24.35 | $24.46 | 6600 |
| 2021-12-29 | 24.33 | $24.40 | 3700 |
| 2021-12-28 | 24.33 | $24.46 | 10800 |
| 2021-12-27 | 24.31 | $24.48 | 300 |
| 2021-12-23 | 24.29 | $24.44 | 1600 |
| 2021-12-22 | 24.27 | $24.37 | 1300 |
| 2021-12-21 | 24.26 | $24.32 | 800 |
| 2021-12-20 | 24.26 | $24.14 | 9000 |
| 2021-12-17 | 24.30 | $24.30 | 7700 |
| 2021-12-16 | 24.32 | $24.35 | 5800 |
| 2021-12-15 | 24.33 | $24.35 | 700 |
| 2021-12-14 | 24.34 | $24.34 | 1900 |
| 2021-12-13 | 24.35 | $24.37 | 1600 |
| 2021-12-10 | 24.36 | $24.50 | 1000 |
| 2021-12-09 | 24.35 | $24.50 | 600 |
| 2021-12-08 | 24.34 | $24.53 | 11500 |
| 2021-12-07 | 24.32 | $24.45 | 16100 |
| 2021-12-06 | 24.31 | $24.29 | 100 |
| 2021-12-03 | 24.33 | $24.16 | 4600 |
| 2021-12-02 | 24.39 | $24.36 | 5000 |
| 2021-12-01 | 24.42 | $24.23 | 1900 |
| 2021-11-30 | 24.48 | $24.17 | 1100 |
| 2021-11-29 | 24.56 | $24.23 | 18100 |
| 2021-11-26 | 24.65 | $24.21 | 9600 |
| 2021-11-24 | 24.75 | $24.52 | 4900 |
| 2021-11-23 | 24.80 | $24.62 | 1900 |
| 2021-11-22 | 24.84 | $24.67 | 2100 |
| 2021-11-19 | 24.88 | $24.73 | 3200 |
| 2021-11-18 | 24.91 | $24.78 | 400 |
| 2021-11-17 | 24.94 | $24.95 | 1300 |
| 2021-11-16 | 24.93 | $24.96 | 4200 |
| 2021-11-15 | 24.92 | $25.01 | 2100 |
| 2021-11-12 | 24.90 | $25.04 | 3300 |
| 2021-11-11 | 24.87 | $24.98 | 2500 |
| 2021-11-10 | 24.84 | $24.78 | 6700 |
| 2021-11-09 | 24.85 | $24.82 | 28700 |
| 2021-11-08 | 24.86 | $24.87 | 400 |
| 2021-11-05 | 24.86 | $24.77 | 4500 |
| 2021-11-04 | 24.88 | $24.77 | 8200 |
| 2021-11-03 | 24.90 | $24.81 | 5000 |
| 2021-11-02 | 24.91 | $24.75 | 8400 |
| 2021-11-01 | 24.94 | $24.86 | 1600 |
| 2021-10-29 | 24.96 | $24.76 | 2400 |
| 2021-10-28 | 24.99 | $24.92 | 2900 |
| 2021-10-27 | 25.00 | $24.98 | 33200 |
| 2021-10-26 | 24.99 | $25.07 | 24000 |
| 2021-10-25 | 24.97 | $25.10 | 3900 |
| 2021-10-22 | 24.93 | $25.02 | 6100 |
| 2021-10-21 | 24.91 | $25.06 | 3200 |
| 2021-10-20 | 24.87 | $25.16 | 800 |
| 2021-10-19 | 24.80 | $25.13 | 100 |
| 2021-10-18 | 24.73 | $24.97 | — |
| 2021-10-15 | 24.68 | $24.99 | 2300 |
| 2021-10-14 | 24.62 | $24.85 | 800 |
| 2021-10-13 | 24.59 | $24.80 | 7100 |
| 2021-10-12 | 24.55 | $24.63 | 500 |
| 2021-10-11 | 24.55 | $24.63 | 1800 |
| 2021-10-08 | 24.54 | $24.67 | 1100 |
| 2021-10-07 | 24.53 | $24.66 | 1600 |
| 2021-10-06 | 24.52 | $24.45 | 7400 |
| 2021-10-05 | 24.56 | $24.47 | 400 |
| 2021-10-04 | 24.59 | $24.41 | 1100 |
| 2021-10-01 | 24.65 | $24.60 | 6800 |
| 2021-09-30 | 24.67 | $24.61 | 12000 |
| 2021-09-29 | 24.70 | $24.47 | 1700 |
| 2021-09-28 | 24.76 | $24.62 | 3800 |
| 2021-09-27 | 24.79 | $24.80 | 900 |
| 2021-09-24 | 24.80 | $24.71 | 200 |
| 2021-09-23 | 24.83 | $24.80 | 2200 |
| 2021-09-22 | 24.85 | $24.75 | 3900 |
| 2021-09-21 | 24.87 | $24.59 | 6700 |
| 2021-09-20 | 24.94 | $24.48 | 7700 |
| 2021-09-17 | 25.04 | $24.86 | 2700 |
| 2021-09-16 | 25.08 | $24.89 | 10400 |
| 2021-09-15 | 25.11 | $25.06 | 6000 |
| 2021-09-14 | 25.12 | $25.04 | 200 |
| 2021-09-13 | 25.13 | $25.16 | 4300 |
| 2021-09-10 | 25.11 | $25.12 | 2000 |
| 2021-09-09 | 25.10 | $25.19 | 2700 |
| 2021-09-08 | 25.08 | $25.18 | 9600 |
| 2021-09-07 | 25.05 | $25.36 | 1800 |
| 2021-09-03 | 24.98 | $25.30 | 11000 |
| 2021-09-02 | 24.91 | $25.17 | 6600 |
| 2021-09-01 | 24.86 | $25.29 | 2100 |
| 2021-08-31 | 24.78 | $25.13 | 23900 |
| 2021-08-30 | 24.71 | $24.94 | 10600 |
| 2021-08-27 | 24.68 | $24.89 | 1400 |
| 2021-08-26 | 24.65 | $24.73 | 7200 |
| 2021-08-25 | 24.66 | $24.90 | 2400 |
| 2021-08-24 | 24.62 | $24.84 | 1600 |
| 2021-08-23 | 24.60 | $24.61 | 2800 |
| 2021-08-20 | 24.62 | $24.38 | 10400 |
| 2021-08-19 | 24.70 | $24.42 | 2700 |
| 2021-08-18 | 24.78 | $24.62 | 700 |
| 2021-08-17 | 24.83 | $24.58 | 700 |
| 2021-08-16 | 24.90 | $24.82 | 5400 |
| 2021-08-13 | 24.94 | $24.96 | 700 |
| 2021-08-12 | 24.95 | $24.95 | 3400 |
| 2021-08-11 | 24.96 | $25.06 | 900 |
| 2021-08-10 | 24.95 | $25.08 | 3300 |
| 2021-08-09 | 24.94 | $25.02 | 200 |
| 2021-08-06 | 24.94 | $24.97 | 265400 |
| 2021-08-05 | 24.95 | $25.08 | 2800 |
| 2021-08-04 | 24.94 | $25.09 | 3800 |
| 2021-08-03 | 24.93 | $25.02 | 2100 |
| 2021-08-02 | 24.93 | $25.01 | 3400 |
| 2021-07-30 | 24.93 | $24.86 | 7000 |
| 2021-07-29 | 24.97 | $25.02 | 1600 |
| 2021-07-28 | 24.98 | $24.98 | 3400 |
| 2021-07-27 | 25.00 | $24.55 | 3300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.09
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.38
Average
25.94
Maximum
33.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.09 | $32.01 | 77700 |
| 2026-07-23 | 32.16 | $32.25 | 1838 |
| 2026-07-22 | 32.16 | $32.34 | 1607 |
| 2026-07-21 | 32.15 | $32.48 | 3846 |
| 2026-07-20 | 32.08 | $32.03 | 4437 |
| 2026-07-17 | 32.16 | $31.90 | 33800 |
| 2026-07-16 | 32.28 | $32.14 | 800 |
| 2026-07-15 | 32.37 | $32.44 | 2943 |
| 2026-07-14 | 32.38 | $32.42 | 3730 |
| 2026-07-13 | 32.40 | $32.11 | 2042 |
| 2026-07-10 | 32.53 | $32.70 | 2120 |
| 2026-07-09 | 32.49 | $32.60 | 1509 |
| 2026-07-08 | 32.49 | $32.50 | 6700 |
| 2026-07-07 | 32.51 | $32.35 | 919 |
| 2026-07-06 | 32.59 | $32.74 | 1042 |
| 2026-07-02 | 32.56 | $32.32 | 5600 |
| 2026-07-01 | 32.67 | $32.50 | 8515 |
| 2026-06-30 | 32.73 | $32.91 | 59500 |
| 2026-06-29 | 32.69 | $32.70 | 3700 |
| 2026-06-26 | 32.70 | $32.61 | 3936 |
| 2026-06-25 | 32.74 | $32.69 | 7400 |
| 2026-06-24 | 32.76 | $32.57 | 50400 |
| 2026-06-23 | 32.83 | $32.47 | 4000 |
| 2026-06-22 | 32.94 | $33.35 | 83600 |
| 2026-06-18 | 32.80 | $33.23 | 4200 |
| 2026-06-17 | 32.66 | $32.83 | 2900 |
| 2026-06-16 | 32.62 | $32.90 | 846 |
| 2026-06-15 | 32.55 | $33.17 | 2000 |
| 2026-06-12 | 32.38 | $32.66 | 1638 |
| 2026-06-11 | 32.34 | $32.60 | 27420 |
| 2026-06-10 | 32.30 | $31.93 | 20226 |
| 2026-06-09 | 32.48 | $32.13 | 16823 |
| 2026-06-08 | 32.63 | $32.23 | 47810 |
| 2026-06-05 | 32.78 | $31.99 | 86800 |
| 2026-06-04 | 33.04 | $32.92 | 4148 |
| 2026-06-03 | 33.06 | $33.08 | 9400 |
| 2026-06-02 | 33.03 | $33.23 | 22419 |
| 2026-06-01 | 32.95 | $33.19 | 36833 |
| 2026-05-29 | 32.85 | $32.93 | 18335 |
| 2026-05-28 | 32.82 | $32.94 | 6902 |
| 2026-05-27 | 32.77 | $32.96 | 3500 |
| 2026-05-26 | 32.70 | $32.94 | 7845 |
| 2026-05-22 | 32.62 | $32.50 | 3038 |
| 2026-05-21 | 32.67 | $32.58 | 8800 |
| 2026-05-20 | 32.69 | $32.47 | 12615 |
| 2026-05-19 | 32.76 | $32.18 | 4200 |
| 2026-05-18 | 32.92 | $32.43 | 37717 |
| 2026-05-15 | 33.04 | $32.40 | 19000 |
| 2026-05-14 | 33.19 | $32.96 | 2724 |
| 2026-05-13 | 33.18 | $32.99 | 4914 |
| 2026-05-12 | 33.16 | $32.67 | 6900 |
| 2026-05-11 | 33.23 | $33.17 | 6900 |
| 2026-05-08 | 33.14 | $33.18 | 5031 |
| 2026-05-07 | 33.02 | $32.99 | 3422 |
| 2026-05-06 | 32.93 | $33.19 | 37200 |
| 2026-05-05 | 32.74 | $32.79 | 9000 |
| 2026-05-04 | 32.64 | $32.43 | 7200 |
| 2026-05-01 | 32.61 | $32.43 | 12505 |
| 2026-04-30 | 32.58 | $32.45 | 7500 |
| 2026-04-29 | 32.52 | $32.07 | 4000 |
| 2026-04-28 | 32.56 | $32.20 | 15615 |
| 2026-04-27 | 32.56 | $32.35 | 7927 |
| 2026-04-24 | 32.50 | $32.35 | 4726 |
| 2026-04-23 | 32.41 | $31.97 | 51633 |
| 2026-04-22 | 32.42 | $32.25 | 31300 |
| 2026-04-21 | 32.33 | $31.99 | 24100 |
| 2026-04-20 | 32.30 | $32.25 | 76001 |
| 2026-04-17 | 32.16 | $32.43 | 215200 |
| 2026-04-16 | 31.92 | $32.02 | 5300 |
| 2026-04-15 | 31.75 | $31.97 | 8400 |
| 2026-04-14 | 31.56 | $31.97 | 8500 |
| 2026-04-13 | 31.31 | $31.68 | 23000 |
| 2026-04-10 | 31.09 | $31.51 | 4800 |
| 2026-04-09 | 30.87 | $31.44 | 16146 |
| 2026-04-08 | 30.62 | $31.45 | 11504 |
| 2026-04-07 | 30.30 | $30.45 | 53000 |
| 2026-04-06 | 30.24 | $30.38 | 12240 |
| 2026-04-02 | 30.18 | $30.21 | 52700 |
| 2026-04-01 | 30.17 | $30.46 | 268300 |
| 2026-03-31 | 30.07 | $29.88 | 79600 |
| 2026-03-30 | 30.13 | $30.17 | 103200 |
| 2026-03-27 | 30.11 | $30.11 | 4621 |
| 2026-03-26 | 30.11 | $30.09 | 3548 |
| 2026-03-25 | 30.11 | $30.14 | 9000 |
| 2026-03-24 | 30.09 | $30.09 | 4302 |
| 2026-03-23 | 30.09 | $30.13 | 2500 |
| 2026-03-20 | 30.08 | $30.06 | 2200 |
| 2026-03-19 | 30.08 | $30.12 | 25637 |
| 2026-03-18 | 30.07 | $30.11 | 5300 |
| 2026-03-17 | 30.06 | $30.12 | 3600 |
| 2026-03-16 | 30.04 | $30.08 | 700 |
| 2026-03-13 | 30.03 | $30.03 | 1200 |
| 2026-03-12 | 30.03 | $30.02 | 2817 |
| 2026-03-11 | 30.03 | $30.08 | 4149 |
| 2026-03-10 | 30.02 | $30.06 | 2600 |
| 2026-03-09 | 30.01 | $30.01 | 2500 |
| 2026-03-06 | 30.02 | $29.95 | 2000 |
| 2026-03-05 | 30.04 | $30.02 | 7300 |
| 2026-03-04 | 30.05 | $30.03 | 2622 |
| 2026-03-03 | 30.06 | $29.99 | 2848 |
| 2026-03-02 | 30.08 | $30.08 | 2927 |
| 2026-02-27 | 30.08 | $30.08 | 7600 |
| 2026-02-26 | 30.07 | $30.08 | 5800 |
| 2026-02-25 | 30.07 | $30.03 | 34000 |
| 2026-02-24 | 30.08 | $30.08 | 3200 |
| 2026-02-23 | 30.07 | $30.07 | 1912 |
| 2026-02-20 | 30.06 | $30.07 | 4103 |
| 2026-02-19 | 30.05 | $30.05 | 1300 |
| 2026-02-18 | 30.05 | $30.06 | 3100 |
| 2026-02-17 | 30.04 | $30.05 | 13242 |
| 2026-02-13 | 30.03 | $30.03 | 3300 |
| 2026-02-12 | 30.03 | $30.02 | 3500 |
| 2026-02-11 | 30.02 | $30.04 | 2200 |
| 2026-02-10 | 30.01 | $30.00 | 2700 |
| 2026-02-09 | 30.01 | $30.02 | 5500 |
| 2026-02-06 | 30.00 | $30.00 | 7511 |
| 2026-02-05 | 29.99 | $29.96 | 1515 |
| 2026-02-04 | 29.99 | $29.96 | 800 |
| 2026-02-03 | 30.00 | $29.98 | 3029 |
| 2026-02-02 | 29.99 | $29.97 | 2000 |
| 2026-01-30 | 29.99 | $29.96 | 6800 |
| 2026-01-29 | 29.99 | $29.97 | 1329 |
| 2026-01-28 | 29.99 | $29.96 | 2400 |
| 2026-01-27 | 29.98 | $29.97 | 2028 |
| 2026-01-26 | 29.98 | $29.96 | 1300 |
| 2026-01-23 | 29.97 | $29.96 | 1700 |
| 2026-01-22 | 29.95 | $29.94 | 3015 |
| 2026-01-21 | 29.94 | $29.93 | 5318 |
| 2026-01-20 | 29.93 | $29.90 | 16700 |
| 2026-01-16 | 29.93 | $29.92 | 3800 |
| 2026-01-15 | 29.91 | $29.84 | 6200 |
| 2026-01-14 | 29.92 | $29.86 | 4047 |
| 2026-01-13 | 29.92 | $29.89 | 2605 |
| 2026-01-12 | 29.91 | $29.91 | 4900 |
| 2026-01-09 | 29.88 | $29.89 | 4100 |
| 2026-01-08 | 29.86 | $29.86 | 1300 |
| 2026-01-07 | 29.84 | $29.88 | 839 |
| 2026-01-06 | 29.81 | $29.82 | 4500 |
| 2026-01-05 | 29.79 | $29.80 | 10700 |
| 2026-01-02 | 29.77 | $29.78 | 2900 |
| 2025-12-31 | 29.75 | $29.70 | 131500 |
| 2025-12-30 | 29.74 | $29.74 | 3511 |
| 2025-12-29 | 29.73 | $29.74 | 4900 |
| 2025-12-26 | 29.71 | $29.76 | 2145 |
| 2025-12-24 | 29.67 | $29.70 | 1400 |
| 2025-12-23 | 29.65 | $29.70 | 1100 |
| 2025-12-22 | 29.62 | $29.68 | 1333 |
| 2025-12-19 | 29.59 | $29.64 | 2348 |
| 2025-12-18 | 29.56 | $29.52 | 3713 |
| 2025-12-17 | 29.57 | $29.51 | 5445 |
| 2025-12-16 | 29.57 | $29.49 | 4200 |
| 2025-12-15 | 29.59 | $29.53 | 3800 |
| 2025-12-12 | 29.59 | $29.53 | 4000 |
| 2025-12-11 | 29.60 | $29.63 | 4500 |
| 2025-12-10 | 29.57 | $29.68 | 5915 |
| 2025-12-09 | 29.52 | $29.53 | 6500 |
| 2025-12-08 | 29.50 | $29.53 | 4200 |
| 2025-12-05 | 29.48 | $29.52 | 3900 |
| 2025-12-04 | 29.45 | $29.55 | 1500 |
| 2025-12-03 | 29.41 | $29.47 | 1539 |
| 2025-12-02 | 29.39 | $29.48 | 2828 |
| 2025-12-01 | 29.36 | $29.46 | 1745 |
| 2025-11-28 | 29.33 | $29.45 | 800 |
| 2025-11-26 | 29.29 | $29.41 | 1238 |
| 2025-11-25 | 29.26 | $29.34 | 3800 |
| 2025-11-24 | 29.24 | $29.28 | 9549 |
| 2025-11-21 | 29.24 | $29.21 | 1849 |
| 2025-11-20 | 29.27 | $29.13 | 2940 |
| 2025-11-19 | 29.32 | $29.26 | 3728 |
| 2025-11-18 | 29.34 | $29.28 | 9419 |
| 2025-11-17 | 29.37 | $29.28 | 2412 |
| 2025-11-14 | 29.39 | $29.38 | 7300 |
| 2025-11-13 | 29.40 | $29.35 | 3109 |
| 2025-11-12 | 29.41 | $29.43 | 4739 |
| 2025-11-11 | 29.39 | $29.42 | 3012 |
| 2025-11-10 | 29.38 | $29.42 | 2249 |
| 2025-11-07 | 29.36 | $29.30 | 9100 |
| 2025-11-06 | 29.37 | $29.32 | 5500 |
| 2025-11-05 | 29.39 | $29.35 | 4125 |
| 2025-11-04 | 29.39 | $29.33 | 3433 |
| 2025-11-03 | 29.40 | $29.40 | 13338 |
| 2025-10-31 | 29.38 | $29.36 | 2737 |
| 2025-10-30 | 29.38 | $29.38 | 1411 |
| 2025-10-29 | 29.37 | $29.39 | 2131 |
| 2025-10-28 | 29.35 | $29.41 | 5300 |
| 2025-10-27 | 29.32 | $29.42 | 45400 |
| 2025-10-24 | 29.27 | $29.35 | 14300 |
| 2025-10-23 | 29.24 | $29.32 | 2500 |
| 2025-10-22 | 29.21 | $29.23 | 2305 |
| 2025-10-21 | 29.20 | $29.28 | 12200 |
| 2025-10-20 | 29.18 | $29.31 | 2003 |
| 2025-10-17 | 29.14 | $29.15 | 7700 |
| 2025-10-16 | 29.13 | $29.14 | 2800 |
| 2025-10-15 | 29.14 | $29.13 | 2300 |
| 2025-10-14 | 29.14 | $29.02 | 3100 |
| 2025-10-13 | 29.18 | $29.09 | 2909 |
| 2025-10-10 | 29.21 | $28.91 | 2700 |
| 2025-10-09 | 29.29 | $29.21 | 16429 |
| 2025-10-08 | 29.30 | $29.26 | 6800 |
| 2025-10-07 | 29.29 | $29.23 | 11006 |
| 2025-10-06 | 29.29 | $29.29 | 3522 |
| 2025-10-03 | 29.27 | $29.30 | 2215 |
| 2025-10-02 | 29.24 | $29.24 | 3406 |
| 2025-10-01 | 29.21 | $29.23 | 5507 |
| 2025-09-30 | 29.19 | $29.16 | 50400 |
| 2025-09-29 | 29.17 | $29.17 | 14349 |
| 2025-09-26 | 29.15 | $29.06 | 12022 |
| 2025-09-25 | 29.16 | $29.06 | 2400 |
| 2025-09-24 | 29.16 | $29.09 | 3300 |
| 2025-09-23 | 29.16 | $29.10 | 1000 |
| 2025-09-22 | 29.14 | $29.11 | 3837 |
| 2025-09-19 | 29.12 | $29.08 | 5434 |
| 2025-09-18 | 29.10 | $29.06 | 5900 |
| 2025-09-17 | 29.08 | $29.11 | 6046 |
| 2025-09-16 | 29.04 | $29.07 | 23806 |
| 2025-09-15 | 28.99 | $29.10 | 6330 |
| 2025-09-12 | 28.93 | $28.99 | 1300 |
| 2025-09-11 | 28.88 | $29.02 | 10600 |
| 2025-09-10 | 28.81 | $28.92 | 3600 |
| 2025-09-09 | 28.75 | $28.86 | 39200 |
| 2025-09-08 | 28.70 | $28.84 | 3200 |
| 2025-09-05 | 28.64 | $28.71 | 2200 |
| 2025-09-04 | 28.61 | $28.58 | 7702 |
| 2025-09-03 | 28.62 | $28.59 | 10200 |
| 2025-09-02 | 28.62 | $28.54 | 28000 |
| 2025-08-29 | 28.63 | $28.55 | 2222 |
| 2025-08-28 | 28.65 | $28.62 | 2508 |
| 2025-08-27 | 28.64 | $28.58 | 15000 |
| 2025-08-26 | 28.64 | $28.63 | 2716 |
| 2025-08-25 | 28.62 | $28.66 | 3647 |
| 2025-08-22 | 28.59 | $28.70 | 5800 |
| 2025-08-21 | 28.54 | $28.48 | 7018 |
| 2025-08-20 | 28.55 | $28.50 | 2600 |
| 2025-08-19 | 28.55 | $28.52 | 2900 |
| 2025-08-18 | 28.54 | $28.61 | 4113 |
| 2025-08-15 | 28.50 | $28.54 | 1100 |
| 2025-08-14 | 28.47 | $28.51 | 2400 |
| 2025-08-13 | 28.44 | $28.59 | 2009 |
| 2025-08-12 | 28.38 | $28.52 | 3735 |
| 2025-08-11 | 28.32 | $28.35 | 10532 |
| 2025-08-08 | 28.30 | $28.39 | 1700 |
| 2025-08-07 | 28.27 | $28.38 | 1643 |
| 2025-08-06 | 28.24 | $28.30 | 4649 |
| 2025-08-05 | 28.22 | $28.24 | 4310 |
| 2025-08-04 | 28.21 | $28.18 | 7400 |
| 2025-08-01 | 28.22 | $28.01 | 5529 |
| 2025-07-31 | 28.29 | $28.13 | 4600 |
| 2025-07-30 | 28.33 | $28.17 | 2845 |
| 2025-07-29 | 28.36 | $28.26 | 8700 |
| 2025-07-28 | 28.38 | $28.25 | 3527 |
| 2025-07-25 | 28.39 | $28.33 | 5945 |
| 2025-07-24 | 28.38 | $28.38 | 2549 |
| 2025-07-23 | 28.35 | $28.41 | 3317 |
| 2025-07-22 | 28.31 | $28.29 | 6728 |
| 2025-07-21 | 28.28 | $28.31 | 2326 |
| 2025-07-18 | 28.25 | $28.24 | 7811 |
| 2025-07-17 | 28.22 | $28.29 | 8236 |
| 2025-07-16 | 28.17 | $28.18 | 40500 |
| 2025-07-15 | 28.14 | $28.15 | 3418 |
| 2025-07-14 | 28.11 | $28.03 | 4405 |
| 2025-07-11 | 28.11 | $28.02 | 5600 |
| 2025-07-10 | 28.11 | $28.04 | 3321 |
| 2025-07-09 | 28.10 | $28.01 | 1900 |
| 2025-07-08 | 28.09 | $28.03 | 2008 |
| 2025-07-07 | 28.07 | $27.94 | 2800 |
| 2025-07-03 | 28.08 | $28.10 | 6600 |
| 2025-07-02 | 28.03 | $28.06 | 5100 |
| 2025-07-01 | 27.98 | $28.02 | 14500 |
| 2025-06-30 | 27.93 | $27.98 | 57224 |
| 2025-06-27 | 27.88 | $27.92 | 2900 |
| 2025-06-26 | 27.83 | $27.99 | 4300 |
| 2025-06-25 | 27.74 | $27.86 | 3314 |
| 2025-06-24 | 27.68 | $27.88 | 5400 |
| 2025-06-23 | 27.59 | $27.50 | 4300 |
| 2025-06-20 | 27.60 | $27.41 | 3915 |
| 2025-06-18 | 27.64 | $27.50 | 2300 |
| 2025-06-17 | 27.65 | $27.51 | 5700 |
| 2025-06-16 | 27.67 | $27.64 | 2300 |
| 2025-06-13 | 27.64 | $27.46 | 2500 |
| 2025-06-12 | 27.66 | $27.73 | 5533 |
| 2025-06-11 | 27.59 | $27.65 | 13121 |
| 2025-06-10 | 27.54 | $27.63 | 40600 |
| 2025-06-09 | 27.47 | $27.53 | 102636 |
| 2025-06-06 | 27.42 | $27.48 | 7900 |
| 2025-06-05 | 27.37 | $27.41 | 1932 |
| 2025-06-04 | 27.33 | $27.37 | 4200 |
| 2025-06-03 | 27.29 | $27.10 | 8200 |
| 2025-06-02 | 27.32 | $27.13 | 35325 |
| 2025-05-30 | 27.35 | $27.06 | 8238 |
| 2025-05-29 | 27.40 | $27.21 | 3500 |
| 2025-05-28 | 27.41 | $27.15 | 16845 |
| 2025-05-27 | 27.44 | $27.24 | 4216 |
| 2025-05-23 | 27.45 | $27.30 | 7000 |
| 2025-05-22 | 27.43 | $27.23 | 10800 |
| 2025-05-21 | 27.43 | $27.28 | 10900 |
| 2025-05-20 | 27.40 | $27.26 | 4500 |
| 2025-05-19 | 27.37 | $27.24 | 8305 |
| 2025-05-16 | 27.33 | $27.24 | 1700 |
| 2025-05-15 | 27.27 | $27.25 | 2717 |
| 2025-05-14 | 27.20 | $27.31 | 23934 |
| 2025-05-13 | 27.09 | $27.19 | 20600 |
| 2025-05-12 | 26.98 | $27.10 | 15900 |
| 2025-05-09 | 26.88 | $26.76 | 52000 |
| 2025-05-08 | 26.85 | $26.74 | 6100 |
| 2025-05-07 | 26.83 | $26.74 | 69400 |
| 2025-05-06 | 26.79 | $26.93 | 40100 |
| 2025-05-05 | 26.69 | $26.99 | 8535 |
| 2025-05-02 | 26.53 | $26.85 | 6100 |
| 2025-05-01 | 26.39 | $26.54 | 27037 |
| 2025-04-30 | 26.31 | $26.56 | 18800 |
| 2025-04-29 | 26.21 | $26.47 | 6207 |
| 2025-04-28 | 26.11 | $26.42 | 16300 |
| 2025-04-25 | 26.00 | $26.42 | 9725 |
| 2025-04-24 | 25.88 | $26.41 | 10800 |
| 2025-04-23 | 25.73 | $26.26 | 6100 |
| 2025-04-22 | 25.60 | $26.08 | 14844 |
| 2025-04-21 | 25.51 | $25.85 | 436500 |
| 2025-04-17 | 25.47 | $25.86 | 6607 |
| 2025-04-16 | 25.43 | $25.76 | 6900 |
| 2025-04-15 | 25.42 | $25.92 | 9620 |
| 2025-04-14 | 25.36 | $25.92 | 11012 |
| 2025-04-11 | 25.30 | $25.74 | 5500 |
| 2025-04-10 | 25.29 | $25.31 | 18800 |
| 2025-04-09 | 25.42 | $25.66 | 43000 |
| 2025-04-08 | 25.48 | $24.71 | 79000 |
| 2025-04-07 | 25.86 | $24.87 | 13700 |
| 2025-04-04 | 26.28 | $25.49 | 19600 |
| 2025-04-03 | 26.60 | $26.31 | 24704 |
| 2025-04-02 | 26.73 | $26.57 | 28200 |
| 2025-04-01 | 26.81 | $26.54 | 117044 |
| 2025-03-31 | 26.92 | $26.54 | 38737 |
| 2025-03-28 | 27.06 | $26.59 | 1421 |
| 2025-03-27 | 27.20 | $27.10 | 14936 |
| 2025-03-26 | 27.22 | $27.01 | 1900 |
| 2025-03-25 | 27.26 | $27.14 | 900 |
| 2025-03-24 | 27.28 | $27.21 | 3500 |
| 2025-03-21 | 27.27 | $27.08 | 3215 |
| 2025-03-20 | 27.29 | $27.24 | 21139 |
| 2025-03-19 | 27.27 | $27.50 | 5248 |
| 2025-03-18 | 27.16 | $27.43 | 5139 |
| 2025-03-17 | 27.04 | $27.53 | 21806 |
| 2025-03-14 | 26.86 | $27.15 | 1900 |
| 2025-03-13 | 26.76 | $26.68 | 5100 |
| 2025-03-12 | 26.79 | $26.79 | 3600 |
| 2025-03-11 | 26.79 | $26.69 | 6800 |
| 2025-03-10 | 26.82 | $26.49 | 2800 |
| 2025-03-07 | 26.92 | $27.07 | 4932 |
| 2025-03-06 | 26.86 | $26.95 | 2500 |
| 2025-03-05 | 26.82 | $27.05 | 6739 |
| 2025-03-04 | 26.74 | $26.40 | 9534 |
| 2025-03-03 | 26.85 | $26.20 | 9700 |
| 2025-02-28 | 27.04 | $26.41 | 4100 |
| 2025-02-27 | 27.21 | $26.73 | 1434 |
| 2025-02-26 | 27.30 | $27.19 | 5200 |
| 2025-02-25 | 27.26 | $26.97 | 7845 |
| 2025-02-24 | 27.28 | $26.95 | 3846 |
| 2025-02-21 | 27.31 | $27.26 | 928 |
| 2025-02-20 | 27.23 | $27.39 | 2200 |
| 2025-02-19 | 27.09 | $27.15 | 3108 |
| 2025-02-18 | 26.99 | $27.20 | 6800 |
| 2025-02-14 | 26.85 | $27.05 | 8234 |
| 2025-02-13 | 26.72 | $26.82 | 8100 |
| 2025-02-12 | 26.63 | $26.74 | 5704 |
| 2025-02-11 | 26.55 | $26.57 | 739 |
| 2025-02-10 | 26.49 | $26.64 | 2800 |
| 2025-02-07 | 26.40 | $26.43 | 8800 |
| 2025-02-06 | 26.35 | $26.40 | 2900 |
| 2025-02-05 | 26.30 | $26.36 | 6900 |
| 2025-02-04 | 26.25 | $26.43 | 15431 |
| 2025-02-03 | 26.17 | $26.08 | 10924 |
| 2025-01-31 | 26.17 | $26.17 | 613 |
| 2025-01-30 | 26.15 | $26.42 | 3500 |
| 2025-01-29 | 26.04 | $26.08 | 2709 |
| 2025-01-28 | 26.01 | $26.03 | 4000 |
| 2025-01-27 | 25.99 | $25.91 | 17244 |
| 2025-01-24 | 26.01 | $26.26 | 7518 |
| 2025-01-23 | 25.92 | $26.16 | 8726 |
| 2025-01-22 | 25.84 | $26.09 | 8300 |
| 2025-01-21 | 25.77 | $26.08 | 9400 |
| 2025-01-17 | 25.69 | $25.95 | 3431 |
| 2025-01-16 | 25.63 | $25.81 | 1829 |
| 2025-01-15 | 25.61 | $25.82 | 12609 |
| 2025-01-14 | 25.59 | $25.60 | 8900 |
| 2025-01-13 | 25.63 | $25.40 | 30010 |
| 2025-01-10 | 25.75 | $25.53 | 14504 |
| 2025-01-08 | 25.85 | $25.78 | 2818 |
| 2025-01-07 | 25.90 | $25.91 | 13200 |
| 2025-01-06 | 25.93 | $26.03 | 8803 |
| 2025-01-03 | 25.92 | $25.95 | 10808 |
| 2025-01-02 | 25.94 | $25.83 | 2100 |
| 2024-12-31 | 26.01 | $25.87 | 9642 |
| 2024-12-30 | 26.07 | $25.93 | 4246 |
| 2024-12-27 | 26.14 | $26.08 | 5500 |
| 2024-12-26 | 26.17 | $26.17 | 1714 |
| 2024-12-24 | 26.18 | $26.23 | 4238 |
| 2024-12-23 | 26.18 | $26.21 | 4500 |
| 2024-12-20 | 26.19 | $26.10 | 34849 |
| 2024-12-19 | 26.23 | $26.05 | 2100 |
| 2024-12-18 | 26.30 | $25.91 | 17043 |
| 2024-12-17 | 26.42 | $26.39 | 3201 |
| 2024-12-16 | 26.43 | $26.33 | 14712 |
| 2024-12-13 | 26.45 | $26.49 | 1924 |
| 2024-12-12 | 26.43 | $26.45 | 6937 |
| 2024-12-11 | 26.41 | $26.51 | 2900 |
| 2024-12-10 | 26.37 | $26.47 | 19900 |
| 2024-12-09 | 26.34 | $26.75 | 7120 |
| 2024-12-06 | 26.21 | $26.39 | 5013 |
| 2024-12-05 | 26.17 | $26.42 | 14000 |
| 2024-12-04 | 26.11 | $26.32 | 28400 |
| 2024-12-03 | 26.07 | $26.27 | 1129 |
| 2024-12-02 | 26.05 | $26.24 | 6225 |
| 2024-11-29 | 26.03 | $26.16 | 201 |
| 2024-11-27 | 26.03 | $26.14 | 2623 |
| 2024-11-26 | 26.05 | $26.12 | 3129 |
| 2024-11-25 | 26.07 | $26.22 | 1130 |
| 2024-11-22 | 26.08 | $26.18 | 3100 |
| 2024-11-21 | 26.11 | $26.19 | 8100 |
| 2024-11-20 | 26.14 | $26.22 | 8142 |
| 2024-11-19 | 26.17 | $26.27 | 4426 |
| 2024-11-18 | 26.20 | $26.25 | 3407 |
| 2024-11-15 | 26.25 | $26.10 | 12910 |
| 2024-11-14 | 26.36 | $26.13 | 109 |
| 2024-11-13 | 26.48 | $26.22 | 6146 |
| 2024-11-12 | 26.61 | $26.33 | 600 |
| 2024-11-11 | 26.73 | $26.62 | 7400 |
| 2024-11-08 | 26.78 | $26.75 | 1907 |
| 2024-11-07 | 26.81 | $27.13 | 2142 |
| 2024-11-06 | 26.72 | $26.78 | 40101 |
| 2024-11-05 | 26.73 | $26.83 | 23900 |
| 2024-11-04 | 26.72 | $26.75 | 21429 |
| 2024-11-01 | 26.74 | $26.67 | 13600 |
| 2024-10-31 | 26.79 | $26.63 | 5721 |
| 2024-10-30 | 26.86 | $26.72 | 3800 |
| 2024-10-29 | 26.92 | $26.83 | 70500 |
| 2024-10-28 | 26.96 | $26.93 | 3118 |
| 2024-10-25 | 26.98 | $26.86 | 1700 |
| 2024-10-24 | 27.02 | $26.88 | 1701 |
| 2024-10-23 | 27.06 | $26.91 | 1200 |
| 2024-10-22 | 27.11 | $27.02 | 4525 |
| 2024-10-21 | 27.12 | $27.00 | 7215 |
| 2024-10-18 | 27.14 | $27.10 | 5939 |
| 2024-10-17 | 27.13 | $26.95 | 5000 |
| 2024-10-16 | 27.17 | $26.97 | 2542 |
| 2024-10-15 | 27.20 | $26.78 | 2600 |
| 2024-10-14 | 27.30 | $27.11 | 6100 |
| 2024-10-11 | 27.31 | $27.15 | 1346 |
| 2024-10-10 | 27.31 | $27.06 | 6828 |
| 2024-10-09 | 27.32 | $27.01 | 1100 |
| 2024-10-08 | 27.36 | $27.07 | 14947 |
| 2024-10-07 | 27.37 | $27.33 | 11903 |
| 2024-10-04 | 27.30 | $27.22 | 5800 |
| 2024-10-03 | 27.25 | $27.14 | 300 |
| 2024-10-02 | 27.20 | $27.28 | 46040 |
| 2024-10-01 | 27.08 | $27.05 | 30800 |
| 2024-09-30 | 27.01 | $27.00 | 2500 |
| 2024-09-27 | 26.94 | $27.20 | 120244 |
| 2024-09-26 | 26.78 | $27.13 | 12435 |
| 2024-09-25 | 26.61 | $26.78 | 10321 |
| 2024-09-24 | 26.50 | $27.00 | 4700 |
| 2024-09-23 | 26.30 | $26.52 | 10825 |
| 2024-09-20 | 26.20 | $26.41 | 2500 |
| 2024-09-19 | 26.11 | $26.43 | 10500 |
| 2024-09-18 | 26.00 | $26.09 | 2100 |
| 2024-09-17 | 25.97 | $26.12 | 4028 |
| 2024-09-16 | 25.93 | $26.11 | 5919 |
| 2024-09-13 | 25.88 | $26.04 | 3600 |
| 2024-09-12 | 25.84 | $25.93 | 1400 |
| 2024-09-11 | 25.83 | $25.80 | 4200 |
| 2024-09-10 | 25.86 | $25.72 | 6100 |
| 2024-09-09 | 25.92 | $25.75 | 3400 |
| 2024-09-06 | 25.99 | $25.62 | 4263 |
| 2024-09-05 | 26.11 | $25.93 | 5300 |
| 2024-09-04 | 26.16 | $25.91 | 6700 |
| 2024-09-03 | 26.23 | $25.88 | 3425 |
| 2024-08-30 | 26.32 | $26.24 | 10526 |
| 2024-08-29 | 26.31 | $26.17 | 4707 |
| 2024-08-28 | 26.32 | $26.19 | 1311 |
| 2024-08-27 | 26.32 | $26.30 | 300 |
| 2024-08-26 | 26.29 | $26.27 | 1208 |
| 2024-08-23 | 26.26 | $26.38 | 11600 |
| 2024-08-22 | 26.18 | $26.14 | 12841 |
| 2024-08-21 | 26.16 | $26.34 | 8300 |
| 2024-08-20 | 26.07 | $26.24 | 7620 |
| 2024-08-19 | 25.99 | $26.39 | 4300 |
| 2024-08-16 | 25.84 | $26.23 | 6100 |
| 2024-08-15 | 25.71 | $26.05 | 3713 |
| 2024-08-14 | 25.61 | $25.86 | 6100 |
| 2024-08-13 | 25.55 | $25.94 | 3408 |
| 2024-08-12 | 25.46 | $25.76 | 5037 |
| 2024-08-09 | 25.40 | $25.71 | 2400 |
| 2024-08-08 | 25.35 | $25.61 | 2300 |
| 2024-08-07 | 25.32 | $25.31 | 4248 |
| 2024-08-06 | 25.39 | $25.19 | 9700 |
| 2024-08-05 | 25.51 | $25.10 | 10500 |
| 2024-08-02 | 25.69 | $25.54 | 3100 |
| 2024-08-01 | 25.77 | $25.76 | 13003 |
| 2024-07-31 | 25.80 | $25.98 | 17200 |
| 2024-07-30 | 25.78 | $25.67 | 3501 |
| 2024-07-29 | 25.84 | $25.77 | 21548 |
| 2024-07-26 | 25.89 | $25.81 | 2100 |
| 2024-07-25 | 25.94 | $25.66 | 2942 |
| 2024-07-24 | 26.05 | $25.72 | 20714 |
| 2024-07-23 | 26.16 | $25.93 | 6146 |
| 2024-07-22 | 26.23 | $26.04 | 3570 |
| 2024-07-19 | 26.27 | $25.90 | 8427 |
| 2024-07-18 | 26.37 | $26.08 | 12329 |
| 2024-07-17 | 26.44 | $26.22 | 2461 |
| 2024-07-16 | 26.47 | $26.47 | 7140 |
| 2024-07-15 | 26.42 | $26.36 | 6417 |
| 2024-07-12 | 26.39 | $26.50 | 2611 |
| 2024-07-11 | 26.31 | $26.45 | 11205 |
| 2024-07-10 | 26.23 | $26.31 | 3733 |
| 2024-07-09 | 26.17 | $26.29 | 43418 |
| 2024-07-08 | 26.09 | $26.19 | 4835 |
| 2024-07-05 | 26.04 | $26.21 | 4574 |
| 2024-07-03 | 25.96 | $26.12 | 1812 |
| 2024-07-02 | 25.89 | $25.93 | 12781 |
| 2024-07-01 | 25.86 | $25.88 | 187356 |
| 2024-06-28 | 25.85 | $25.86 | 32156 |
| 2024-06-27 | 25.83 | $25.81 | 3722 |
| 2024-06-26 | 25.83 | $25.81 | 7223 |
| 2024-06-25 | 25.83 | $25.81 | 8504 |
| 2024-06-24 | 25.82 | $25.86 | 9879 |
| 2024-06-21 | 25.80 | $25.86 | 3834 |
| 2024-06-20 | 25.77 | $25.90 | 20268 |
| 2024-06-18 | 25.72 | $25.92 | 6959 |
| 2024-06-17 | 25.65 | $25.78 | 13380 |
| 2024-06-14 | 25.61 | $25.68 | 14827 |
| 2024-06-13 | 25.59 | $25.66 | 4038 |
| 2024-06-12 | 25.58 | $25.71 | 4908 |
| 2024-06-11 | 25.54 | $25.53 | 3824 |
| 2024-06-10 | 25.56 | $25.57 | 3666 |
| 2024-06-07 | 25.57 | $25.50 | 6147 |
| 2024-06-06 | 25.60 | $25.67 | 4219 |
| 2024-06-05 | 25.59 | $25.59 | 47772 |
| 2024-06-04 | 25.60 | $25.36 | 8601 |
| 2024-06-03 | 25.68 | $25.55 | 20707 |
| 2024-05-31 | 25.73 | $25.39 | 4547 |
| 2024-05-30 | 25.82 | $25.53 | 3118 |
| 2024-05-29 | 25.90 | $25.56 | 4459 |
| 2024-05-28 | 25.98 | $25.76 | 15678 |
| 2024-05-24 | 26.01 | $25.80 | 9278 |
| 2024-05-23 | 26.03 | $25.81 | 25528 |
| 2024-05-22 | 26.05 | $25.87 | 23473 |
| 2024-05-21 | 26.05 | $25.88 | 8200 |
| 2024-05-20 | 26.04 | $26.02 | 37116 |
| 2024-05-17 | 25.97 | $26.02 | 4667 |
| 2024-05-16 | 25.89 | $25.99 | 10394 |
| 2024-05-15 | 25.80 | $25.91 | 4194 |
| 2024-05-14 | 25.71 | $25.75 | 9190 |
| 2024-05-13 | 25.65 | $25.69 | 3615 |
| 2024-05-10 | 25.58 | $25.59 | 8197 |
| 2024-05-09 | 25.54 | $25.57 | 11107 |
| 2024-05-08 | 25.48 | $25.51 | 10090 |
| 2024-05-07 | 25.43 | $25.56 | 13812 |
| 2024-05-06 | 25.35 | $25.57 | 56236 |
| 2024-05-03 | 25.24 | $25.56 | 216542 |
| 2024-05-02 | 25.11 | $25.42 | 5528 |
| 2024-05-01 | 25.00 | $25.08 | 18207 |
| 2024-04-30 | 24.97 | $25.09 | 17978 |
| 2024-04-29 | 24.94 | $25.29 | 4191 |
| 2024-04-26 | 24.83 | $25.09 | 69610 |
| 2024-04-25 | 24.76 | $24.96 | 35046 |
| 2024-04-24 | 24.72 | $24.90 | 8149 |
| 2024-04-23 | 24.69 | $24.85 | 15230 |
| 2024-04-22 | 24.68 | $24.79 | 9987 |
| 2024-04-19 | 24.68 | $24.61 | 12851 |
| 2024-04-18 | 24.74 | $24.60 | 42863 |
| 2024-04-17 | 24.82 | $24.59 | 20069 |
| 2024-04-16 | 24.92 | $24.63 | 12632 |
| 2024-04-15 | 25.03 | $24.78 | 10045 |
| 2024-04-12 | 25.12 | $24.87 | 9413 |
| 2024-04-11 | 25.20 | $25.22 | 20173 |
| 2024-04-10 | 25.19 | $25.10 | 16749 |
| 2024-04-09 | 25.21 | $25.27 | 93716 |
| 2024-04-08 | 25.18 | $25.26 | 41301 |
| 2024-04-05 | 25.15 | $25.12 | 14237 |
| 2024-04-04 | 25.15 | $25.14 | 51765 |
| 2024-04-03 | 25.15 | $25.19 | 24010 |
| 2024-04-02 | 25.13 | $25.15 | 26284 |
| 2024-04-01 | 25.12 | $25.10 | 356688 |
| 2024-03-28 | 25.12 | $25.11 | 109428 |
| 2024-03-27 | 25.12 | $25.05 | 10334 |
| 2024-03-26 | 25.13 | $25.05 | 4353 |
| 2024-03-25 | 25.14 | $25.04 | 38106 |
| 2024-03-22 | 25.16 | $25.07 | 32020 |
| 2024-03-21 | 25.18 | $25.21 | 123879 |
| 2024-03-20 | 25.15 | $25.19 | 1709 |
| 2024-03-19 | 25.12 | $24.90 | 19255 |
| 2024-03-18 | 25.17 | $25.02 | 1436 |
| 2024-03-15 | 25.20 | $25.01 | 6418 |
| 2024-03-14 | 25.23 | $25.14 | 12575 |
| 2024-03-13 | 25.22 | $25.29 | 13432 |
| 2024-03-12 | 25.16 | $25.35 | 15509 |
| 2024-03-11 | 25.07 | $25.15 | 25273 |
| 2024-03-08 | 25.02 | $25.07 | 25963 |
| 2024-03-07 | 24.99 | $25.09 | 8758 |
| 2024-03-06 | 24.93 | $24.98 | 48379 |
| 2024-03-05 | 24.90 | $24.71 | 36121 |
| 2024-03-04 | 24.95 | $24.91 | 13983 |
| 2024-03-01 | 24.94 | $24.96 | 14518 |
| 2024-02-29 | 24.91 | $24.73 | 28734 |
| 2024-02-28 | 24.94 | $24.69 | 7562 |
| 2024-02-27 | 25.00 | $24.97 | 12893 |
| 2024-02-26 | 24.98 | $24.92 | 99968 |
| 2024-02-23 | 24.96 | $25.03 | 354 |
| 2024-02-22 | 24.90 | $25.06 | 2460 |
| 2024-02-21 | 24.82 | $24.87 | 4388 |
| 2024-02-20 | 24.78 | $24.86 | 3160 |
| 2024-02-16 | 24.73 | $24.84 | 2630 |
| 2024-02-15 | 24.68 | $24.77 | 1345 |
| 2024-02-14 | 24.64 | $24.67 | 2288 |
| 2024-02-13 | 24.61 | $24.52 | 7732 |
| 2024-02-12 | 24.63 | $24.82 | 4358 |
| 2024-02-09 | 24.56 | $24.65 | 18666 |
| 2024-02-08 | 24.53 | $24.62 | 2223 |
| 2024-02-07 | 24.50 | $24.72 | 4403 |
| 2024-02-06 | 24.43 | $24.71 | 24592 |
| 2024-02-05 | 24.35 | $24.42 | 3283 |
| 2024-02-02 | 24.35 | $24.41 | 11931 |
| 2024-02-01 | 24.35 | $24.43 | 7865 |
| 2024-01-31 | 24.34 | $24.34 | 5843 |
| 2024-01-30 | 24.37 | $24.41 | 6050 |
| 2024-01-29 | 24.37 | $24.51 | 5256 |
| 2024-01-26 | 24.35 | $24.50 | 19387 |
| 2024-01-25 | 24.33 | $24.53 | 51180 |
| 2024-01-24 | 24.30 | $24.52 | 9275 |
| 2024-01-23 | 24.27 | $24.36 | 4529 |
| 2024-01-22 | 24.28 | $24.23 | 17717 |
| 2024-01-19 | 24.34 | $24.37 | 21359 |
| 2024-01-18 | 24.36 | $24.21 | 3900 |
| 2024-01-17 | 24.45 | $24.20 | 24153 |
| 2024-01-16 | 24.56 | $24.35 | 4191 |
| 2024-01-12 | 24.65 | $24.65 | 2949 |
| 2024-01-11 | 24.67 | $24.53 | 3350 |
| 2024-01-10 | 24.73 | $24.50 | 258195 |
| 2024-01-09 | 24.81 | $24.56 | 45941 |
| 2024-01-08 | 24.88 | $24.74 | 9553 |
| 2024-01-05 | 24.92 | $24.76 | 1920 |
| 2024-01-04 | 24.95 | $24.76 | 3077 |
| 2024-01-03 | 25.00 | $24.81 | 72833 |
| 2024-01-02 | 25.03 | $24.88 | 18731 |
| 2023-12-29 | 25.04 | $25.15 | 28081 |
| 2023-12-28 | 24.97 | $25.13 | 82976 |
| 2023-12-27 | 24.89 | $24.98 | 9286 |
| 2023-12-26 | 24.84 | $24.90 | 1564 |
| 2023-12-22 | 24.79 | $24.78 | 4154 |
| 2023-12-21 | 24.78 | $24.84 | 1231 |
| 2023-12-20 | 24.74 | $24.59 | 11647 |
| 2023-12-19 | 24.76 | $24.84 | 7557 |
| 2023-12-18 | 24.72 | $24.76 | 6499 |
| 2023-12-15 | 24.68 | $24.78 | 3516 |
| 2023-12-14 | 24.63 | $24.87 | 7319 |
| 2023-12-13 | 24.54 | $24.59 | 5019 |
| 2023-12-12 | 24.52 | $24.45 | 28089 |
| 2023-12-11 | 24.53 | $24.43 | 2298 |
| 2023-12-08 | 24.56 | $24.40 | 7591 |
| 2023-12-07 | 24.60 | $24.47 | 68603 |
| 2023-12-06 | 24.62 | $24.41 | 7715 |
| 2023-12-05 | 24.67 | $24.44 | 7779 |
| 2023-12-04 | 24.71 | $24.50 | 8039 |
| 2023-12-01 | 24.74 | $24.68 | 12735 |
| 2023-11-30 | 24.72 | $24.62 | 6833 |
| 2023-11-29 | 24.71 | $24.55 | 29003 |
| 2023-11-28 | 24.72 | $24.65 | 2089 |
| 2023-11-27 | 24.69 | $24.52 | 26372 |
| 2023-11-24 | 24.69 | $24.58 | 178 |
| 2023-11-22 | 24.68 | $24.57 | 10071 |
| 2023-11-21 | 24.65 | $24.60 | 39007 |
| 2023-11-20 | 24.61 | $24.70 | 1522 |
| 2023-11-17 | 24.53 | $24.50 | 6930 |
| 2023-11-16 | 24.48 | $24.49 | 3173 |
| 2023-11-15 | 24.43 | $24.69 | 23419 |
| 2023-11-14 | 24.30 | $24.54 | 4377 |
| 2023-11-13 | 24.18 | $24.16 | 7331 |
| 2023-11-10 | 24.16 | $24.20 | 2953 |
| 2023-11-09 | 24.12 | $24.07 | 6599 |
| 2023-11-08 | 24.11 | $24.17 | 9407 |
| 2023-11-07 | 24.06 | $24.25 | 3459 |
| 2023-11-06 | 23.98 | $24.34 | 1632 |
| 2023-11-03 | 23.85 | $24.26 | 2597 |
| 2023-11-02 | 23.72 | $23.96 | 88799 |
| 2023-11-01 | 23.66 | $23.78 | 1087 |
| 2023-10-31 | 23.65 | $23.66 | 1667 |
| 2023-10-30 | 23.67 | $23.73 | 422 |
| 2023-10-27 | 23.67 | $23.63 | 586 |
| 2023-10-26 | 23.71 | $23.65 | 8747 |
| 2023-10-25 | 23.76 | $23.68 | 27605 |
| 2023-10-24 | 23.80 | $23.82 | 30617 |
| 2023-10-23 | 23.81 | $23.68 | 6120 |
| 2023-10-20 | 23.88 | $23.69 | 2489 |
| 2023-10-19 | 23.95 | $23.83 | 2873 |
| 2023-10-18 | 24.00 | $23.94 | 2415 |
| 2023-10-17 | 24.03 | $24.08 | 7840 |
| 2023-10-16 | 24.01 | $24.12 | 7214 |
| 2023-10-13 | 23.99 | $23.99 | 7014 |
| 2023-10-12 | 24.00 | $24.11 | 18033 |
| 2023-10-11 | 23.97 | $24.22 | 3005 |
| 2023-10-10 | 23.91 | $24.15 | 850 |
| 2023-10-09 | 23.85 | $23.95 | 2756 |
| 2023-10-06 | 23.85 | $24.03 | 18181 |
| 2023-10-05 | 23.83 | $23.83 | 3739 |
| 2023-10-04 | 23.87 | $23.79 | 19779 |
| 2023-10-03 | 23.94 | $23.83 | 95361 |
| 2023-10-02 | 24.01 | $24.04 | 1270 |
| 2023-09-29 | 24.03 | $24.06 | 29825 |
| 2023-09-28 | 24.05 | $24.04 | 1602 |
| 2023-09-27 | 24.08 | $24.01 | 3491 |
| 2023-09-26 | 24.14 | $23.99 | 14607 |
| 2023-09-25 | 24.22 | $24.17 | 417 |
| 2023-09-22 | 24.25 | $24.23 | 4121 |
| 2023-09-21 | 24.28 | $24.08 | 18079 |
| 2023-09-20 | 24.36 | $24.29 | 4804 |
| 2023-09-19 | 24.39 | $24.34 | 1746 |
| 2023-09-18 | 24.42 | $24.43 | 1744 |
| 2023-09-15 | 24.42 | $24.46 | 2927 |
| 2023-09-14 | 24.42 | $24.52 | 24940 |
| 2023-09-13 | 24.39 | $24.43 | 3733 |
| 2023-09-12 | 24.39 | $24.45 | 3790 |
| 2023-09-11 | 24.39 | $24.49 | 5174 |
| 2023-09-08 | 24.37 | $24.33 | 811 |
| 2023-09-07 | 24.40 | $24.30 | 3311 |
| 2023-09-06 | 24.45 | $24.46 | 597 |
| 2023-09-05 | 24.47 | $24.55 | 2898 |
| 2023-09-01 | 24.45 | $24.65 | 1403 |
| 2023-08-31 | 24.41 | $24.52 | 4112 |
| 2023-08-30 | 24.39 | $24.67 | 2059 |
| 2023-08-29 | 24.33 | $24.73 | 3461 |
| 2023-08-28 | 24.24 | $24.53 | 7173 |
| 2023-08-25 | 24.20 | $24.37 | 2143 |
| 2023-08-24 | 24.20 | $24.38 | 6163 |
| 2023-08-23 | 24.20 | $24.44 | 5005 |
| 2023-08-22 | 24.19 | $24.20 | 1805 |
| 2023-08-21 | 24.25 | $24.25 | 6259 |
| 2023-08-18 | 24.32 | $24.19 | 10722 |
| 2023-08-17 | 24.42 | $24.29 | 2791 |
| 2023-08-16 | 24.52 | $24.30 | 10896 |
| 2023-08-15 | 24.64 | $24.40 | 1669 |
| 2023-08-14 | 24.77 | $24.53 | 4034 |
| 2023-08-11 | 24.87 | $24.64 | 136 |
| 2023-08-10 | 24.97 | $24.87 | 156 |
| 2023-08-09 | 25.02 | $24.85 | 2482 |
| 2023-08-08 | 25.08 | $24.77 | 3624 |
| 2023-08-07 | 25.18 | $24.99 | 700 |
| 2023-08-04 | 25.23 | $25.04 | 1400 |
| 2023-08-03 | 25.28 | $25.04 | 14200 |
| 2023-08-02 | 25.34 | $24.97 | 1300 |
| 2023-08-01 | 25.42 | $25.30 | 2600 |
| 2023-07-31 | 25.42 | $25.51 | 10900 |
| 2023-07-28 | 25.34 | $25.52 | 1300 |
| 2023-07-27 | 25.25 | $25.15 | 1100 |
| 2023-07-26 | 25.24 | $25.38 | 15600 |
| 2023-07-25 | 25.17 | $25.27 | 4100 |
| 2023-07-24 | 25.10 | $25.15 | 4200 |
| 2023-07-21 | 25.06 | $24.89 | 13100 |
| 2023-07-20 | 25.09 | $24.95 | 5700 |
| 2023-07-19 | 25.10 | $25.09 | 800 |
| 2023-07-18 | 25.07 | $25.08 | 3200 |
| 2023-07-17 | 25.03 | $25.18 | 5900 |
| 2023-07-14 | 24.95 | $25.16 | 5200 |
| 2023-07-13 | 24.85 | $25.27 | 1300 |
| 2023-07-12 | 24.70 | $25.02 | 400 |
| 2023-07-11 | 24.60 | $24.72 | 1100 |
| 2023-07-10 | 24.56 | $24.52 | 158100 |
| 2023-07-07 | 24.58 | $24.55 | 1600 |
| 2023-07-06 | 24.60 | $24.30 | 41500 |
| 2023-07-05 | 24.70 | $24.65 | 276500 |
| 2023-07-03 | 24.71 | $24.79 | 700 |
| 2023-06-30 | 24.68 | $24.63 | 10600 |
| 2023-06-29 | 24.69 | $24.50 | 2100 |
| 2023-06-28 | 24.74 | $24.56 | 2400 |
| 2023-06-27 | 24.78 | $24.70 | 100 |
| 2023-06-26 | 24.79 | $24.54 | 7200 |
| 2023-06-23 | 24.84 | $24.47 | 17000 |
| 2023-06-22 | 24.93 | $24.67 | 4700 |
| 2023-06-21 | 24.97 | $24.78 | 5600 |
| 2023-06-20 | 24.98 | $24.86 | 6000 |
| 2023-06-16 | 24.97 | $24.99 | 7700 |
| 2023-06-15 | 24.91 | $25.08 | 2000 |
| 2023-06-14 | 24.80 | $24.95 | 1300 |
| 2023-06-13 | 24.70 | $24.86 | 4500 |
| 2023-06-12 | 24.61 | $24.73 | 284300 |
| 2023-06-09 | 24.54 | $24.70 | 7000 |
| 2023-06-08 | 24.46 | $24.61 | 5700 |
| 2023-06-07 | 24.39 | $24.50 | 7500 |
| 2023-06-06 | 24.33 | $24.60 | 15700 |
| 2023-06-05 | 24.24 | $24.43 | 7200 |
| 2023-06-02 | 24.17 | $24.44 | 6100 |
| 2023-06-01 | 24.09 | $24.25 | 97600 |
| 2023-05-31 | 24.05 | $23.94 | 15200 |
| 2023-05-30 | 24.10 | $24.07 | 183600 |
| 2023-05-26 | 24.13 | $24.23 | 16300 |
| 2023-05-25 | 24.11 | $23.96 | 8400 |
| 2023-05-24 | 24.17 | $23.98 | 2600 |
| 2023-05-23 | 24.24 | $24.11 | 19000 |
| 2023-05-22 | 24.28 | $24.37 | 6700 |
| 2023-05-19 | 24.25 | $24.23 | 15300 |
| 2023-05-18 | 24.26 | $24.22 | 6100 |
| 2023-05-17 | 24.27 | $24.33 | 16900 |
| 2023-05-16 | 24.25 | $24.25 | 41300 |
| 2023-05-15 | 24.25 | $24.36 | 21900 |
| 2023-05-12 | 24.21 | $24.10 | 49500 |
| 2023-05-11 | 24.25 | $24.29 | 62200 |
| 2023-05-10 | 24.24 | $24.29 | 13800 |
| 2023-05-09 | 24.23 | $24.28 | 8900 |
| 2023-05-08 | 24.22 | $24.39 | 108700 |
| 2023-05-05 | 24.17 | $24.43 | 10600 |
| 2023-05-04 | 24.09 | $24.17 | 5200 |
| 2023-05-03 | 24.08 | $24.07 | 29600 |
| 2023-05-02 | 24.11 | $24.06 | 11000 |
| 2023-05-01 | 24.14 | $24.19 | 49100 |
| 2023-04-28 | 24.14 | $24.23 | 34300 |
| 2023-04-27 | 24.13 | $24.16 | 25800 |
| 2023-04-26 | 24.14 | $23.93 | 16300 |
| 2023-04-25 | 24.22 | $23.88 | 14300 |
| 2023-04-24 | 24.34 | $24.12 | 19000 |
| 2023-04-21 | 24.41 | $24.23 | 20900 |
| 2023-04-20 | 24.46 | $24.32 | 46200 |
| 2023-04-19 | 24.49 | $24.33 | 18200 |
| 2023-04-18 | 24.52 | $24.48 | 10000 |
| 2023-04-17 | 24.51 | $24.48 | 7300 |
| 2023-04-14 | 24.49 | $24.44 | 12500 |
| 2023-04-13 | 24.49 | $24.55 | 21200 |
| 2023-04-12 | 24.44 | $24.33 | 21100 |
| 2023-04-11 | 24.45 | $24.43 | 63500 |
| 2023-04-10 | 24.42 | $24.39 | 16000 |
| 2023-04-06 | 24.40 | $24.35 | 19600 |
| 2023-04-05 | 24.39 | $24.30 | 61700 |
| 2023-04-04 | 24.39 | $24.37 | 49300 |
| 2023-04-03 | 24.37 | $24.39 | 112300 |
| 2023-03-31 | 24.33 | $24.44 | 206100 |
| 2023-03-30 | 24.27 | $24.41 | 38100 |
| 2023-03-29 | 24.20 | $24.35 | 2200 |
| 2023-03-28 | 24.13 | $24.31 | 7000 |
| 2023-03-27 | 24.05 | $24.20 | 300 |
| 2023-03-24 | 24.00 | $24.18 | 1200 |
| 2023-03-23 | 23.94 | $24.17 | 26200 |
| 2023-03-22 | 23.87 | $24.08 | 800 |
| 2023-03-21 | 23.82 | $24.01 | 2000 |
| 2023-03-20 | 23.77 | $23.88 | 38500 |
| 2023-03-17 | 23.76 | $23.78 | 800 |
| 2023-03-16 | 23.78 | $23.87 | 10300 |
| 2023-03-15 | 23.78 | $23.61 | 300 |
| 2023-03-14 | 23.86 | $23.87 | 7600 |
| 2023-03-13 | 23.88 | $23.84 | 1200 |
| 2023-03-10 | 23.91 | $23.79 | 9500 |
| 2023-03-09 | 23.97 | $23.82 | 11800 |
| 2023-03-08 | 24.03 | $24.08 | 500 |
| 2023-03-07 | 24.02 | $24.07 | 900 |
| 2023-03-06 | 24.01 | $24.15 | 5000 |
| 2023-03-03 | 23.97 | $24.14 | 2600 |
| 2023-03-02 | 23.93 | $24.06 | 600 |
| 2023-03-01 | 23.91 | $24.04 | 2600 |
| 2023-02-28 | 23.89 | $23.87 | 700 |
| 2023-02-27 | 23.92 | $23.92 | 300 |
| 2023-02-24 | 23.94 | $23.90 | 127800 |
| 2023-02-23 | 23.97 | $23.98 | 3100 |
| 2023-02-22 | 23.99 | $23.92 | 500 |
| 2023-02-21 | 24.03 | $23.96 | 5700 |
| 2023-02-17 | 24.06 | $24.04 | 22100 |
| 2023-02-16 | 24.08 | $24.08 | 2800 |
| 2023-02-15 | 24.09 | $24.08 | 17600 |
| 2023-02-14 | 24.10 | $24.09 | 200 |
| 2023-02-13 | 24.11 | $24.08 | 100 |
| 2023-02-10 | 24.12 | $24.03 | 2700 |
| 2023-02-09 | 24.15 | $24.07 | 3000 |
| 2023-02-08 | 24.17 | $24.09 | 12300 |
| 2023-02-07 | 24.19 | $24.06 | 1900 |
| 2023-02-06 | 24.22 | $24.01 | 31900 |
| 2023-02-03 | 24.28 | $24.10 | 1900 |
| 2023-02-02 | 24.31 | $24.17 | 16200 |
| 2023-02-01 | 24.33 | $24.23 | 3400 |
| 2023-01-31 | 24.33 | $24.13 | 1100 |
| 2023-01-30 | 24.35 | $24.19 | 3800 |
| 2023-01-27 | 24.36 | $24.28 | 29200 |
| 2023-01-26 | 24.34 | $24.35 | 15900 |
| 2023-01-25 | 24.28 | $24.23 | 600 |
| 2023-01-24 | 24.25 | $24.22 | 8200 |
| 2023-01-23 | 24.21 | $24.22 | 6500 |
| 2023-01-20 | 24.15 | $24.15 | 2500 |
| 2023-01-19 | 24.10 | $24.06 | 2500 |
| 2023-01-18 | 24.07 | $24.00 | 500 |
| 2023-01-17 | 24.04 | $24.06 | 600 |
| 2023-01-13 | 23.98 | $24.08 | 8300 |
| 2023-01-12 | 23.90 | $24.01 | 22600 |
| 2023-01-11 | 23.82 | $23.93 | 3100 |
| 2023-01-10 | 23.75 | $23.93 | 2800 |
| 2023-01-09 | 23.66 | $23.87 | 200 |
| 2023-01-06 | 23.56 | $23.78 | 9900 |
| 2023-01-05 | 23.46 | $23.60 | 100 |
| 2023-01-04 | 23.40 | $23.61 | 6100 |
| 2023-01-03 | 23.32 | $23.36 | 200 |
| 2022-12-30 | 23.31 | $23.25 | 2400 |
| 2022-12-29 | 23.32 | $23.38 | 3900 |
| 2022-12-28 | 23.29 | $23.22 | 4800 |
| 2022-12-27 | 23.31 | $23.35 | 1700 |
| 2022-12-23 | 23.29 | $23.20 | 700 |
| 2022-12-22 | 23.31 | $23.20 | 600 |
| 2022-12-21 | 23.33 | $23.28 | 8300 |
| 2022-12-20 | 23.33 | $23.18 | 100 |
| 2022-12-19 | 23.35 | $23.19 | 13900 |
| 2022-12-16 | 23.38 | $23.17 | 300 |
| 2022-12-15 | 23.42 | $23.12 | 1100 |
| 2022-12-14 | 23.47 | $23.33 | 4300 |
| 2022-12-13 | 23.47 | $23.33 | 6800 |
| 2022-12-12 | 23.47 | $23.22 | 100 |
| 2022-12-09 | 23.49 | $23.32 | 6600 |
| 2022-12-08 | 23.48 | $23.33 | 1300 |
| 2022-12-07 | 23.46 | $23.20 | 1000 |
| 2022-12-06 | 23.47 | $23.27 | 1200 |
| 2022-12-05 | 23.46 | $23.28 | 400 |
| 2022-12-02 | 23.43 | $23.39 | 6600 |
| 2022-12-01 | 23.35 | $23.35 | 1900 |
| 2022-11-30 | 23.27 | $23.39 | 700 |
| 2022-11-29 | 23.14 | $23.08 | 16600 |
| 2022-11-28 | 23.09 | $22.83 | 1200 |
| 2022-11-25 | 23.09 | $22.85 | 1000 |
| 2022-11-23 | 23.08 | $22.90 | 1400 |
| 2022-11-22 | 23.05 | $22.79 | 500 |
| 2022-11-21 | 23.04 | $22.72 | 1200 |
| 2022-11-18 | 23.05 | $22.90 | 200 |
| 2022-11-17 | 22.99 | $22.93 | 2700 |
| 2022-11-16 | 22.90 | $22.85 | 1100 |
| 2022-11-15 | 22.81 | $23.08 | 900 |
| 2022-11-14 | 22.62 | $22.84 | 9500 |
| 2022-11-11 | 22.46 | $22.90 | 2000 |
| 2022-11-10 | 22.25 | $22.58 | 300 |
| 2022-11-09 | 22.08 | $22.13 | 500 |
| 2022-11-08 | 22.02 | $22.38 | 2800 |
| 2022-11-07 | 21.86 | $22.25 | 200 |
| 2022-11-04 | 21.71 | $22.21 | 31600 |
| 2022-11-03 | 21.54 | $21.71 | 500 |
| 2022-11-02 | 21.49 | $21.60 | 2600 |
| 2022-11-01 | 21.47 | $21.73 | 200 |
| 2022-10-31 | 21.40 | $21.45 | 100 |
| 2022-10-28 | 21.41 | $21.45 | 1800 |
| 2022-10-27 | 21.43 | $21.55 | 700 |
| 2022-10-26 | 21.42 | $21.66 | 8600 |
| 2022-10-25 | 21.38 | $21.40 | 5100 |
| 2022-10-24 | 21.41 | $21.21 | 8300 |
| 2022-10-21 | 21.52 | $21.82 | 2400 |
| 2022-10-20 | 21.46 | $21.58 | 3400 |
| 2022-10-19 | 21.47 | $21.50 | 19800 |
| 2022-10-18 | 21.50 | $21.78 | 2100 |
| 2022-10-17 | 21.46 | $21.76 | 800 |
| 2022-10-14 | 21.43 | $21.35 | 12300 |
| 2022-10-13 | 21.52 | $21.54 | 15000 |
| 2022-10-12 | 21.58 | $21.51 | 4100 |
| 2022-10-11 | 21.67 | $21.52 | 400 |
| 2022-10-10 | 21.77 | $21.69 | 6300 |
| 2022-10-07 | 21.85 | $21.90 | 32700 |
| 2022-10-06 | 21.89 | $22.20 | 593200 |
| 2022-10-05 | 21.84 | $22.28 | 14300 |
| 2022-10-04 | 21.76 | $22.24 | 1500 |
| 2022-10-03 | 21.68 | $21.85 | 1700 |
| 2022-09-30 | 21.72 | $21.62 | 7800 |
| 2022-09-29 | 21.84 | $21.68 | 1500 |
| 2022-09-28 | 21.98 | $22.02 | 3300 |
| 2022-09-27 | 22.05 | $21.87 | 5000 |
| 2022-09-26 | 22.18 | $21.94 | 100 |
| 2022-09-23 | 22.33 | $22.07 | 11000 |
| 2022-09-22 | 22.47 | $22.39 | 1600 |
| 2022-09-21 | 22.55 | $22.43 | 2700 |
| 2022-09-20 | 22.63 | $22.61 | 1800 |
| 2022-09-19 | 22.67 | $22.67 | 5300 |
| 2022-09-16 | 22.71 | $22.62 | 300 |
| 2022-09-15 | 22.78 | $22.75 | 2000 |
| 2022-09-14 | 22.82 | $22.82 | 1200 |
| 2022-09-13 | 22.85 | $22.75 | 600 |
| 2022-09-12 | 22.92 | $23.14 | 4300 |
| 2022-09-09 | 22.87 | $22.98 | 500 |
| 2022-09-08 | 22.87 | $22.81 | 1300 |
| 2022-09-07 | 22.93 | $22.86 | 400 |
| 2022-09-06 | 22.98 | $22.77 | 100 |
| 2022-09-02 | 23.07 | $22.89 | 3900 |
| 2022-09-01 | 23.15 | $22.96 | 800 |
| 2022-08-31 | 23.23 | $23.11 | 200 |
| 2022-08-30 | 23.27 | $23.05 | 2300 |
| 2022-08-29 | 23.34 | $23.23 | 3100 |
| 2022-08-26 | 23.37 | $23.29 | 1400 |
| 2022-08-25 | 23.39 | $23.47 | 400 |
| 2022-08-24 | 23.35 | $23.23 | 3000 |
| 2022-08-23 | 23.39 | $23.21 | 1400 |
| 2022-08-22 | 23.43 | $23.13 | 100 |
| 2022-08-19 | 23.50 | $23.25 | 1800 |
| 2022-08-18 | 23.56 | $23.46 | 300 |
| 2022-08-17 | 23.55 | $23.49 | 900 |
| 2022-08-16 | 23.53 | $23.53 | 2000 |
| 2022-08-15 | 23.49 | $23.51 | 600 |
| 2022-08-12 | 23.45 | $23.58 | 3100 |
| 2022-08-11 | 23.38 | $23.45 | 1100 |
| 2022-08-10 | 23.33 | $23.39 | 800 |
| 2022-08-09 | 23.28 | $23.24 | 100 |
| 2022-08-08 | 23.27 | $23.28 | 800 |
| 2022-08-05 | 23.24 | $23.28 | 1800 |
| 2022-08-04 | 23.21 | $23.26 | 1000 |
| 2022-08-03 | 23.17 | $23.21 | 6800 |
| 2022-08-02 | 23.15 | $23.12 | 1800 |
| 2022-08-01 | 23.14 | $23.12 | 7000 |
| 2022-07-29 | 23.13 | $23.20 | 2700 |
| 2022-07-28 | 23.10 | $23.29 | 1200 |
| 2022-07-27 | 23.03 | $23.25 | 5800 |
| 2022-07-26 | 22.95 | $22.98 | 3500 |
| 2022-07-25 | 22.95 | $23.07 | 9900 |
| 2022-07-22 | 22.92 | $23.03 | 14100 |
| 2022-07-21 | 22.89 | $23.07 | 3700 |
| 2022-07-20 | 22.85 | $23.03 | 300 |
| 2022-07-19 | 22.82 | $23.07 | 1100 |
| 2022-07-18 | 22.76 | $22.87 | 1900 |
| 2022-07-15 | 22.76 | $22.72 | 5600 |
| 2022-07-14 | 22.81 | $22.67 | 9100 |
| 2022-07-13 | 22.89 | $22.84 | 5000 |
| 2022-07-12 | 22.94 | $22.80 | 2500 |
| 2022-07-11 | 23.01 | $22.84 | 3100 |
| 2022-07-08 | 23.08 | $23.20 | 4700 |
| 2022-07-07 | 23.06 | $23.19 | 29800 |
| 2022-07-06 | 23.04 | $22.94 | 7700 |
| 2022-07-05 | 23.09 | $23.01 | 123900 |
| 2022-07-01 | 23.14 | $23.08 | 19400 |
| 2022-06-30 | 23.18 | $23.18 | 13300 |
| 2022-06-29 | 23.19 | $23.25 | 21300 |
| 2022-06-28 | 23.19 | $23.34 | 12100 |
| 2022-06-27 | 23.16 | $23.32 | 12500 |
| 2022-06-24 | 23.13 | $23.32 | 9500 |
| 2022-06-23 | 23.10 | $23.05 | 19700 |
| 2022-06-22 | 23.15 | $23.00 | 6500 |
| 2022-06-21 | 23.22 | $23.20 | 13400 |
| 2022-06-17 | 23.26 | $23.00 | 4500 |
| 2022-06-16 | 23.36 | $22.96 | 16200 |
| 2022-06-15 | 23.50 | $23.38 | 12800 |
| 2022-06-14 | 23.54 | $23.20 | 98000 |
| 2022-06-13 | 23.65 | $23.09 | 73900 |
| 2022-06-10 | 23.81 | $23.50 | 8400 |
| 2022-06-09 | 23.87 | $23.60 | 41000 |
| 2022-06-08 | 23.92 | $23.96 | 3700 |
| 2022-06-07 | 23.86 | $23.87 | 15300 |
| 2022-06-06 | 23.81 | $23.85 | 9200 |
| 2022-06-03 | 23.75 | $23.78 | 6600 |
| 2022-06-02 | 23.71 | $23.99 | 24100 |
| 2022-06-01 | 23.58 | $23.78 | 9600 |
| 2022-05-31 | 23.50 | $23.90 | 15700 |
| 2022-05-27 | 23.36 | $23.66 | 6000 |
| 2022-05-26 | 23.26 | $23.52 | 22300 |
| 2022-05-25 | 23.19 | $23.38 | 8600 |
| 2022-05-24 | 23.15 | $23.21 | 5500 |
| 2022-05-23 | 23.15 | $23.49 | 8600 |
| 2022-05-20 | 23.07 | $23.34 | 2500 |
| 2022-05-19 | 23.03 | $23.38 | 12100 |
| 2022-05-18 | 22.96 | $23.13 | 150800 |
| 2022-05-17 | 22.97 | $23.41 | 7200 |
| 2022-05-16 | 22.89 | $23.12 | 18700 |
| 2022-05-13 | 22.90 | $23.11 | 2300 |
| 2022-05-12 | 22.91 | $22.76 | 5500 |
| 2022-05-11 | 23.05 | $22.93 | 15200 |
| 2022-05-10 | 23.17 | $22.97 | 5100 |
| 2022-05-09 | 23.30 | $22.93 | 3200 |
| 2022-05-06 | 23.48 | $23.32 | 33900 |
| 2022-05-05 | 23.58 | $23.51 | 22600 |
| 2022-05-04 | 23.65 | $24.01 | 39500 |
| 2022-05-03 | 23.58 | $23.73 | 19800 |
| 2022-05-02 | 23.58 | $23.59 | 12600 |
| 2022-04-29 | 23.64 | $23.73 | 158000 |
| 2022-04-28 | 23.66 | $23.75 | 54300 |
| 2022-04-27 | 23.68 | $23.55 | 78800 |
| 2022-04-26 | 23.78 | $23.42 | 130200 |
| 2022-04-25 | 23.95 | $23.63 | 107800 |
| 2022-04-22 | 24.08 | $23.78 | 224100 |
| 2022-04-21 | 24.20 | $23.89 | 118200 |
| 2022-04-20 | 24.31 | $24.17 | 4300 |
| 2022-04-19 | 24.36 | $24.12 | 10700 |
| 2022-04-18 | 24.43 | $24.21 | 3300 |
| 2022-04-14 | 24.49 | $24.29 | 16500 |
| 2022-04-13 | 24.53 | $24.38 | 17800 |
| 2022-04-12 | 24.55 | $24.32 | 8300 |
| 2022-04-11 | 24.60 | $24.37 | 12900 |
| 2022-04-08 | 24.64 | $24.48 | 14400 |
| 2022-04-07 | 24.64 | $24.34 | 8200 |
| 2022-04-06 | 24.69 | $24.40 | 28300 |
| 2022-04-05 | 24.73 | $24.63 | 13000 |
| 2022-04-04 | 24.70 | $24.82 | 17300 |
| 2022-04-01 | 24.60 | $24.59 | 74200 |
| 2022-03-31 | 24.54 | $24.53 | 125300 |
| 2022-03-30 | 24.49 | $24.61 | 6600 |
| 2022-03-29 | 24.40 | $24.60 | 200 |
| 2022-03-28 | 24.29 | $24.44 | 1700 |
| 2022-03-25 | 24.21 | $24.39 | 2200 |
| 2022-03-24 | 24.12 | $24.43 | 700 |
| 2022-03-23 | 24.00 | $24.35 | 7300 |
| 2022-03-22 | 23.87 | $24.38 | 400 |
| 2022-03-21 | 23.71 | $24.14 | 2300 |
| 2022-03-18 | 23.60 | $24.27 | 900 |
| 2022-03-17 | 23.42 | $24.04 | 1500 |
| 2022-03-16 | 23.28 | $24.09 | 5000 |
| 2022-03-15 | 23.10 | $22.85 | 76300 |
| 2022-03-14 | 23.27 | $22.82 | 26200 |
| 2022-03-11 | 23.50 | $23.32 | 2600 |
| 2022-03-10 | 23.63 | $23.65 | 2100 |
| 2022-03-09 | 23.69 | $23.86 | 7700 |
| 2022-03-08 | 23.70 | $23.47 | 1700 |
| 2022-03-07 | 23.84 | $23.31 | 2500 |
| 2022-03-04 | 24.06 | $23.80 | 6300 |
| 2022-03-03 | 24.18 | $24.04 | 28300 |
| 2022-03-02 | 24.25 | $24.22 | 1900 |
| 2022-03-01 | 24.28 | $24.11 | 8100 |
| 2022-02-28 | 24.35 | $24.23 | 500 |
| 2022-02-25 | 24.40 | $24.37 | 7300 |
| 2022-02-24 | 24.42 | $24.22 | 25200 |
| 2022-02-23 | 24.49 | $24.36 | 100 |
| 2022-02-22 | 24.53 | $24.43 | 3700 |
| 2022-02-18 | 24.56 | $24.47 | 2000 |
| 2022-02-17 | 24.58 | $24.56 | 500 |
| 2022-02-16 | 24.57 | $24.63 | — |
| 2022-02-15 | 24.54 | $24.58 | 200 |
| 2022-02-14 | 24.53 | $24.45 | 24100 |
| 2022-02-11 | 24.54 | $24.49 | 11800 |
| 2022-02-10 | 24.55 | $24.59 | 6300 |
| 2022-02-09 | 24.53 | $24.65 | 100 |
| 2022-02-08 | 24.49 | $24.55 | 600 |
| 2022-02-07 | 24.47 | $24.50 | 300 |
| 2022-02-04 | 24.45 | $24.49 | 100 |
| 2022-02-03 | 24.44 | $24.45 | 266900 |
| 2022-02-02 | 24.44 | $24.55 | 900 |
| 2022-02-01 | 24.41 | $24.52 | 100 |
| 2022-01-31 | 24.38 | $24.55 | 1100 |
| 2022-01-28 | 24.33 | $24.22 | 1000 |
| 2022-01-27 | 24.38 | $24.21 | 1600 |
| 2022-01-26 | 24.45 | $24.27 | 4400 |
| 2022-01-25 | 24.51 | $24.36 | 4000 |
| 2022-01-24 | 24.55 | $24.29 | 300 |
| 2022-01-21 | 24.63 | $24.50 | 22800 |
| 2022-01-20 | 24.65 | $24.57 | 5000 |
| 2022-01-19 | 24.66 | $24.60 | 600 |
| 2022-01-18 | 24.65 | $24.56 | 1000 |
| 2022-01-14 | 24.66 | $24.67 | — |
| 2022-01-13 | 24.64 | $24.67 | 81700 |
| 2022-01-12 | 24.60 | $24.81 | 9200 |
| 2022-01-11 | 24.52 | $24.64 | 2400 |
| 2022-01-10 | 24.47 | $24.43 | 1200 |
| 2022-01-07 | 24.47 | $24.47 | 10700 |
| 2022-01-06 | 24.46 | $24.42 | 1400 |
| 2022-01-05 | 24.46 | $24.40 | 4200 |
| 2022-01-04 | 24.48 | $24.52 | 300 |
| 2022-01-03 | 24.45 | $24.54 | 2600 |
| 2021-12-31 | 24.42 | $24.47 | 26200 |
| 2021-12-30 | 24.40 | $24.46 | 6600 |
| 2021-12-29 | 24.37 | $24.40 | 3700 |
| 2021-12-28 | 24.36 | $24.46 | 10800 |
| 2021-12-27 | 24.34 | $24.48 | 300 |
| 2021-12-23 | 24.30 | $24.44 | 1600 |
| 2021-12-22 | 24.26 | $24.37 | 1300 |
| 2021-12-21 | 24.24 | $24.32 | 800 |
| 2021-12-20 | 24.24 | $24.14 | 9000 |
| 2021-12-17 | 24.29 | $24.30 | 7700 |
| 2021-12-16 | 24.30 | $24.35 | 5800 |
| 2021-12-15 | 24.31 | $24.35 | 700 |
| 2021-12-14 | 24.31 | $24.34 | 1900 |
| 2021-12-13 | 24.33 | $24.37 | 1600 |
| 2021-12-10 | 24.33 | $24.50 | 1000 |
| 2021-12-09 | 24.30 | $24.50 | 600 |
| 2021-12-08 | 24.27 | $24.53 | 11500 |
| 2021-12-07 | 24.22 | $24.45 | 16100 |
| 2021-12-06 | 24.19 | $24.29 | 100 |
| 2021-12-03 | 24.20 | $24.16 | 4600 |
| 2021-12-02 | 24.26 | $24.36 | 5000 |
| 2021-12-01 | 24.28 | $24.23 | 1900 |
| 2021-11-30 | 24.34 | $24.17 | 1100 |
| 2021-11-29 | 24.45 | $24.23 | 18100 |
| 2021-11-26 | 24.55 | $24.21 | 9600 |
| 2021-11-24 | 24.69 | $24.52 | 4900 |
| 2021-11-23 | 24.76 | $24.62 | 1900 |
| 2021-11-22 | 24.82 | $24.67 | 2100 |
| 2021-11-19 | 24.87 | $24.73 | 3200 |
| 2021-11-18 | 24.92 | $24.78 | 400 |
| 2021-11-17 | 24.96 | $24.95 | 1300 |
| 2021-11-16 | 24.95 | $24.96 | 4200 |
| 2021-11-15 | 24.94 | $25.01 | 2100 |
| 2021-11-12 | 24.91 | $25.04 | 3300 |
| 2021-11-11 | 24.86 | $24.98 | 2500 |
| 2021-11-10 | 24.83 | $24.78 | 6700 |
| 2021-11-09 | 24.85 | $24.82 | 28700 |
| 2021-11-08 | 24.86 | $24.87 | 400 |
| 2021-11-05 | 24.85 | $24.77 | 4500 |
| 2021-11-04 | 24.88 | $24.77 | 8200 |
| 2021-11-03 | 24.91 | $24.81 | 5000 |
| 2021-11-02 | 24.94 | $24.75 | 8400 |
| 2021-11-01 | 24.99 | $24.86 | 1600 |
| 2021-10-29 | 25.01 | $24.76 | 2400 |
| 2021-10-28 | 25.08 | $24.92 | 2900 |
| 2021-10-27 | 25.10 | $24.98 | 33200 |
| 2021-10-26 | 25.11 | $25.07 | 24000 |
| 2021-10-25 | 25.08 | $25.10 | 3900 |
| 2021-10-22 | 25.05 | $25.02 | 6100 |
| 2021-10-21 | 25.02 | $25.06 | 3200 |
| 2021-10-20 | 24.98 | $25.16 | 800 |
| 2021-10-19 | 24.90 | $25.13 | 100 |
| 2021-10-18 | 24.80 | $24.97 | — |
| 2021-10-15 | 24.74 | $24.99 | 2300 |
| 2021-10-14 | 24.65 | $24.85 | 800 |
| 2021-10-13 | 24.59 | $24.80 | 7100 |
| 2021-10-12 | 24.53 | $24.63 | 500 |
| 2021-10-11 | 24.52 | $24.63 | 1800 |
| 2021-10-08 | 24.51 | $24.67 | 1100 |
| 2021-10-07 | 24.48 | $24.66 | 1600 |
| 2021-10-06 | 24.45 | $24.45 | 7400 |
| 2021-10-05 | 24.48 | $24.47 | 400 |
| 2021-10-04 | 24.52 | $24.41 | 1100 |
| 2021-10-01 | 24.58 | $24.60 | 6800 |
| 2021-09-30 | 24.60 | $24.61 | 12000 |
| 2021-09-29 | 24.63 | $24.47 | 1700 |
| 2021-09-28 | 24.71 | $24.62 | 3800 |
| 2021-09-27 | 24.75 | $24.80 | 900 |
| 2021-09-24 | 24.76 | $24.71 | 200 |
| 2021-09-23 | 24.79 | $24.80 | 2200 |
| 2021-09-22 | 24.80 | $24.75 | 3900 |
| 2021-09-21 | 24.84 | $24.59 | 6700 |
| 2021-09-20 | 24.93 | $24.48 | 7700 |
| 2021-09-17 | 25.08 | $24.86 | 2700 |
| 2021-09-16 | 25.14 | $24.89 | 10400 |
| 2021-09-15 | 25.20 | $25.06 | 6000 |
| 2021-09-14 | 25.22 | $25.04 | 200 |
| 2021-09-13 | 25.25 | $25.16 | 4300 |
| 2021-09-10 | 25.24 | $25.12 | 2000 |
| 2021-09-09 | 25.24 | $25.19 | 2700 |
| 2021-09-08 | 25.23 | $25.18 | 9600 |
| 2021-09-07 | 25.20 | $25.36 | 1800 |
| 2021-09-03 | 25.12 | $25.30 | 11000 |
| 2021-09-02 | 25.03 | $25.17 | 6600 |
| 2021-09-01 | 24.96 | $25.29 | 2100 |
| 2021-08-31 | 24.85 | $25.13 | 23900 |
| 2021-08-30 | 24.75 | $24.94 | 10600 |
| 2021-08-27 | 24.70 | $24.89 | 1400 |
| 2021-08-26 | 24.65 | $24.73 | 7200 |
| 2021-08-25 | 24.64 | $24.90 | 2400 |
| 2021-08-24 | 24.59 | $24.84 | 1600 |
| 2021-08-23 | 24.54 | $24.61 | 2800 |
| 2021-08-20 | 24.55 | $24.38 | 10400 |
| 2021-08-19 | 24.64 | $24.42 | 2700 |
| 2021-08-18 | 24.75 | $24.62 | 700 |
| 2021-08-17 | 24.82 | $24.58 | 700 |
| 2021-08-16 | 24.91 | $24.82 | 5400 |
| 2021-08-13 | 24.95 | $24.96 | 700 |
| 2021-08-12 | 24.96 | $24.95 | 3400 |
| 2021-08-11 | 24.98 | $25.06 | 900 |
| 2021-08-10 | 24.96 | $25.08 | 3300 |
| 2021-08-09 | 24.93 | $25.02 | 200 |
| 2021-08-06 | 24.92 | $24.97 | 265400 |
| 2021-08-05 | 24.93 | $25.08 | 2800 |
| 2021-08-04 | 24.90 | $25.09 | 3800 |
| 2021-08-03 | 24.87 | $25.02 | 2100 |
| 2021-08-02 | 24.86 | $25.01 | 3400 |
| 2021-07-30 | 24.84 | $24.86 | 7000 |
| 2021-07-29 | 24.88 | $25.02 | 1600 |
| 2021-07-28 | 24.88 | $24.98 | 3400 |
| 2021-07-27 | 24.89 | $24.55 | 3300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.51
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.61
Average
53.39
Maximum
83.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.51 | $32.01 | 77700 |
| 2026-07-23 | 47.93 | $32.25 | 1838 |
| 2026-07-22 | 48.86 | $32.34 | 1607 |
| 2026-07-21 | 50.30 | $32.48 | 3846 |
| 2026-07-20 | 45.39 | $32.03 | 4437 |
| 2026-07-17 | 43.87 | $31.90 | 33800 |
| 2026-07-16 | 46.12 | $32.14 | 800 |
| 2026-07-15 | 49.12 | $32.44 | 2943 |
| 2026-07-14 | 48.91 | $32.42 | 3730 |
| 2026-07-13 | 45.60 | $32.11 | 2042 |
| 2026-07-10 | 51.65 | $32.70 | 2120 |
| 2026-07-09 | 50.59 | $32.60 | 1509 |
| 2026-07-08 | 49.55 | $32.50 | 6700 |
| 2026-07-07 | 47.98 | $32.35 | 919 |
| 2026-07-06 | 51.97 | $32.74 | 1042 |
| 2026-07-02 | 47.50 | $32.32 | 5600 |
| 2026-07-01 | 49.37 | $32.50 | 8515 |
| 2026-06-30 | 53.97 | $32.91 | 59500 |
| 2026-06-29 | 51.78 | $32.70 | 3700 |
| 2026-06-26 | 50.83 | $32.61 | 3936 |
| 2026-06-25 | 51.69 | $32.69 | 7400 |
| 2026-06-24 | 50.50 | $32.57 | 50400 |
| 2026-06-23 | 49.51 | $32.47 | 4000 |
| 2026-06-22 | 59.43 | $33.35 | 83600 |
| 2026-06-18 | 58.35 | $33.23 | 4200 |
| 2026-06-17 | 54.51 | $32.83 | 2900 |
| 2026-06-16 | 55.36 | $32.90 | 846 |
| 2026-06-15 | 58.70 | $33.17 | 2000 |
| 2026-06-12 | 53.68 | $32.66 | 1638 |
| 2026-06-11 | 53.04 | $32.60 | 27420 |
| 2026-06-10 | 45.00 | $31.93 | 20226 |
| 2026-06-09 | 47.30 | $32.13 | 16823 |
| 2026-06-08 | 48.47 | $32.23 | 47810 |
| 2026-06-05 | 45.38 | $31.99 | 86800 |
| 2026-06-04 | 58.25 | $32.92 | 4148 |
| 2026-06-03 | 61.09 | $33.08 | 9400 |
| 2026-06-02 | 63.85 | $33.23 | 22419 |
| 2026-06-01 | 63.43 | $33.19 | 36833 |
| 2026-05-29 | 60.61 | $32.93 | 18335 |
| 2026-05-28 | 60.78 | $32.94 | 6902 |
| 2026-05-27 | 61.11 | $32.96 | 3500 |
| 2026-05-26 | 60.91 | $32.94 | 7845 |
| 2026-05-22 | 56.19 | $32.50 | 3038 |
| 2026-05-21 | 57.38 | $32.58 | 8800 |
| 2026-05-20 | 56.16 | $32.47 | 12615 |
| 2026-05-19 | 52.78 | $32.18 | 4200 |
| 2026-05-18 | 56.34 | $32.43 | 37717 |
| 2026-05-15 | 56.00 | $32.40 | 19000 |
| 2026-05-14 | 64.94 | $32.96 | 2724 |
| 2026-05-13 | 65.47 | $32.99 | 4914 |
| 2026-05-12 | 62.35 | $32.67 | 6900 |
| 2026-05-11 | 72.02 | $33.17 | 6900 |
| 2026-05-08 | 72.23 | $33.18 | 5031 |
| 2026-05-07 | 70.66 | $32.99 | 3422 |
| 2026-05-06 | 74.88 | $33.19 | 37200 |
| 2026-05-05 | 71.67 | $32.79 | 9000 |
| 2026-05-04 | 68.19 | $32.43 | 7200 |
| 2026-05-01 | 68.19 | $32.43 | 12505 |
| 2026-04-30 | 68.61 | $32.45 | 7500 |
| 2026-04-29 | 64.66 | $32.07 | 4000 |
| 2026-04-28 | 67.42 | $32.20 | 15615 |
| 2026-04-27 | 70.73 | $32.35 | 7927 |
| 2026-04-24 | 70.73 | $32.35 | 4726 |
| 2026-04-23 | 67.03 | $31.97 | 51633 |
| 2026-04-22 | 73.53 | $32.25 | 31300 |
| 2026-04-21 | 71.06 | $31.99 | 24100 |
| 2026-04-20 | 78.00 | $32.25 | 76001 |
| 2026-04-17 | 83.35 | $32.43 | 215200 |
| 2026-04-16 | 80.45 | $32.02 | 5300 |
| 2026-04-15 | 80.04 | $31.97 | 8400 |
| 2026-04-14 | 80.04 | $31.97 | 8500 |
| 2026-04-13 | 77.63 | $31.68 | 23000 |
| 2026-04-10 | 76.01 | $31.51 | 4800 |
| 2026-04-09 | 75.31 | $31.44 | 16146 |
| 2026-04-08 | 75.61 | $31.45 | 11504 |
| 2026-04-07 | 60.87 | $30.45 | 53000 |
| 2026-04-06 | 59.23 | $30.38 | 12240 |
| 2026-04-02 | 54.86 | $30.21 | 52700 |
| 2026-04-01 | 64.50 | $30.46 | 268300 |
| 2026-03-31 | 42.07 | $29.88 | 79600 |
| 2026-03-30 | 60.12 | $30.17 | 103200 |
| 2026-03-27 | 56.45 | $30.11 | 4621 |
| 2026-03-26 | 55.14 | $30.09 | 3548 |
| 2026-03-25 | 59.37 | $30.14 | 9000 |
| 2026-03-24 | 56.18 | $30.09 | 4302 |
| 2026-03-23 | 59.75 | $30.13 | 2500 |
| 2026-03-20 | 54.99 | $30.06 | 2200 |
| 2026-03-19 | 60.85 | $30.12 | 25637 |
| 2026-03-18 | 60.18 | $30.11 | 5300 |
| 2026-03-17 | 61.18 | $30.12 | 3600 |
| 2026-03-16 | 58.57 | $30.08 | 700 |
| 2026-03-13 | 54.97 | $30.03 | 1200 |
| 2026-03-12 | 54.21 | $30.02 | 2817 |
| 2026-03-11 | 59.94 | $30.08 | 4149 |
| 2026-03-10 | 58.56 | $30.06 | 2600 |
| 2026-03-09 | 54.84 | $30.01 | 2500 |
| 2026-03-06 | 49.71 | $29.95 | 2000 |
| 2026-03-05 | 56.88 | $30.02 | 7300 |
| 2026-03-04 | 58.01 | $30.03 | 2622 |
| 2026-03-03 | 54.57 | $29.99 | 2848 |
| 2026-03-02 | 66.18 | $30.08 | 2927 |
| 2026-02-27 | 66.18 | $30.08 | 7600 |
| 2026-02-26 | 66.18 | $30.08 | 5800 |
| 2026-02-25 | 62.37 | $30.03 | 34000 |
| 2026-02-24 | 69.85 | $30.08 | 3200 |
| 2026-02-23 | 69.15 | $30.07 | 1912 |
| 2026-02-20 | 69.15 | $30.07 | 4103 |
| 2026-02-19 | 67.79 | $30.05 | 1300 |
| 2026-02-18 | 69.24 | $30.06 | 3100 |
| 2026-02-17 | 68.60 | $30.05 | 13242 |
| 2026-02-13 | 67.32 | $30.03 | 3300 |
| 2026-02-12 | 66.67 | $30.02 | 3500 |
| 2026-02-11 | 69.28 | $30.04 | 2200 |
| 2026-02-10 | 66.81 | $30.00 | 2700 |
| 2026-02-09 | 69.46 | $30.02 | 5500 |
| 2026-02-06 | 68.27 | $30.00 | 7511 |
| 2026-02-05 | 65.72 | $29.96 | 1515 |
| 2026-02-04 | 65.72 | $29.96 | 800 |
| 2026-02-03 | 68.19 | $29.98 | 3029 |
| 2026-02-02 | 67.61 | $29.97 | 2000 |
| 2026-01-30 | 67.04 | $29.96 | 6800 |
| 2026-01-29 | 68.18 | $29.97 | 1329 |
| 2026-01-28 | 67.66 | $29.96 | 2400 |
| 2026-01-27 | 68.73 | $29.97 | 2028 |
| 2026-01-26 | 68.25 | $29.96 | 1300 |
| 2026-01-23 | 68.25 | $29.96 | 1700 |
| 2026-01-22 | 67.35 | $29.94 | 3015 |
| 2026-01-21 | 66.90 | $29.93 | 5318 |
| 2026-01-20 | 65.56 | $29.90 | 16700 |
| 2026-01-16 | 67.29 | $29.92 | 3800 |
| 2026-01-15 | 63.65 | $29.84 | 6200 |
| 2026-01-14 | 65.38 | $29.86 | 4047 |
| 2026-01-13 | 68.01 | $29.89 | 2605 |
| 2026-01-12 | 69.79 | $29.91 | 4900 |
| 2026-01-09 | 69.02 | $29.89 | 4100 |
| 2026-01-08 | 67.85 | $29.86 | 1300 |
| 2026-01-07 | 69.51 | $29.88 | 839 |
| 2026-01-06 | 67.23 | $29.82 | 4500 |
| 2026-01-05 | 66.43 | $29.80 | 10700 |
| 2026-01-02 | 65.64 | $29.78 | 2900 |
| 2025-12-31 | 62.25 | $29.70 | 131500 |
| 2025-12-30 | 65.31 | $29.74 | 3511 |
| 2025-12-29 | 65.31 | $29.74 | 4900 |
| 2025-12-26 | 66.79 | $29.76 | 2145 |
| 2025-12-24 | 64.50 | $29.70 | 1400 |
| 2025-12-23 | 64.50 | $29.70 | 1100 |
| 2025-12-22 | 63.74 | $29.68 | 1333 |
| 2025-12-19 | 62.22 | $29.64 | 2348 |
| 2025-12-18 | 57.09 | $29.52 | 3713 |
| 2025-12-17 | 56.62 | $29.51 | 5445 |
| 2025-12-16 | 55.71 | $29.49 | 4200 |
| 2025-12-15 | 58.03 | $29.53 | 3800 |
| 2025-12-12 | 58.03 | $29.53 | 4000 |
| 2025-12-11 | 64.07 | $29.63 | 4500 |
| 2025-12-10 | 67.40 | $29.68 | 5915 |
| 2025-12-09 | 61.73 | $29.53 | 6500 |
| 2025-12-08 | 61.73 | $29.53 | 4200 |
| 2025-12-05 | 61.33 | $29.52 | 3900 |
| 2025-12-04 | 63.23 | $29.55 | 1500 |
| 2025-12-03 | 60.09 | $29.47 | 1539 |
| 2025-12-02 | 60.71 | $29.48 | 2828 |
| 2025-12-01 | 59.93 | $29.46 | 1745 |
| 2025-11-28 | 59.54 | $29.45 | 800 |
| 2025-11-26 | 58.03 | $29.41 | 1238 |
| 2025-11-25 | 55.23 | $29.34 | 3800 |
| 2025-11-24 | 52.66 | $29.28 | 9549 |
| 2025-11-21 | 49.45 | $29.21 | 1849 |
| 2025-11-20 | 45.43 | $29.13 | 2940 |
| 2025-11-19 | 51.79 | $29.26 | 3728 |
| 2025-11-18 | 52.87 | $29.28 | 9419 |
| 2025-11-17 | 52.87 | $29.28 | 2412 |
| 2025-11-14 | 58.37 | $29.38 | 7300 |
| 2025-11-13 | 57.10 | $29.35 | 3109 |
| 2025-11-12 | 61.89 | $29.43 | 4739 |
| 2025-11-11 | 61.51 | $29.42 | 3012 |
| 2025-11-10 | 61.51 | $29.42 | 2249 |
| 2025-11-07 | 56.80 | $29.30 | 9100 |
| 2025-11-06 | 57.92 | $29.32 | 5500 |
| 2025-11-05 | 59.60 | $29.35 | 4125 |
| 2025-11-04 | 58.84 | $29.33 | 3433 |
| 2025-11-03 | 62.74 | $29.40 | 13338 |
| 2025-10-31 | 61.35 | $29.36 | 2737 |
| 2025-10-30 | 62.46 | $29.38 | 1411 |
| 2025-10-29 | 63.00 | $29.39 | 2131 |
| 2025-10-28 | 64.05 | $29.41 | 5300 |
| 2025-10-27 | 64.56 | $29.42 | 45400 |
| 2025-10-24 | 62.57 | $29.35 | 14300 |
| 2025-10-23 | 61.70 | $29.32 | 2500 |
| 2025-10-22 | 58.96 | $29.23 | 2305 |
| 2025-10-21 | 61.27 | $29.28 | 12200 |
| 2025-10-20 | 62.67 | $29.31 | 2003 |
| 2025-10-17 | 57.78 | $29.15 | 7700 |
| 2025-10-16 | 57.45 | $29.14 | 2800 |
| 2025-10-15 | 57.13 | $29.13 | 2300 |
| 2025-10-14 | 53.49 | $29.02 | 3100 |
| 2025-10-13 | 56.39 | $29.09 | 2909 |
| 2025-10-10 | 49.74 | $28.91 | 2700 |
| 2025-10-09 | 65.57 | $29.21 | 16429 |
| 2025-10-08 | 69.05 | $29.26 | 6800 |
| 2025-10-07 | 68.09 | $29.23 | 11006 |
| 2025-10-06 | 72.38 | $29.29 | 3522 |
| 2025-10-03 | 73.11 | $29.30 | 2215 |
| 2025-10-02 | 71.47 | $29.24 | 3406 |
| 2025-10-01 | 71.19 | $29.23 | 5507 |
| 2025-09-30 | 69.20 | $29.16 | 50400 |
| 2025-09-29 | 69.85 | $29.17 | 14349 |
| 2025-09-26 | 66.53 | $29.06 | 12022 |
| 2025-09-25 | 66.53 | $29.06 | 2400 |
| 2025-09-24 | 68.39 | $29.09 | 3300 |
| 2025-09-23 | 68.99 | $29.10 | 1000 |
| 2025-09-22 | 69.58 | $29.11 | 3837 |
| 2025-09-19 | 68.83 | $29.08 | 5434 |
| 2025-09-18 | 68.33 | $29.06 | 5900 |
| 2025-09-17 | 71.03 | $29.11 | 6046 |
| 2025-09-16 | 70.13 | $29.07 | 23806 |
| 2025-09-15 | 71.72 | $29.10 | 6330 |
| 2025-09-12 | 69.30 | $28.99 | 1300 |
| 2025-09-11 | 70.87 | $29.02 | 10600 |
| 2025-09-10 | 68.62 | $28.92 | 3600 |
| 2025-09-09 | 67.17 | $28.86 | 39200 |
| 2025-09-08 | 66.69 | $28.84 | 3200 |
| 2025-09-05 | 63.34 | $28.71 | 2200 |
| 2025-09-04 | 59.46 | $28.58 | 7702 |
| 2025-09-03 | 59.93 | $28.59 | 10200 |
| 2025-09-02 | 58.39 | $28.54 | 28000 |
| 2025-08-29 | 58.82 | $28.55 | 2222 |
| 2025-08-28 | 61.84 | $28.62 | 2508 |
| 2025-08-27 | 60.74 | $28.58 | 15000 |
| 2025-08-26 | 62.88 | $28.63 | 2716 |
| 2025-08-25 | 64.17 | $28.66 | 3647 |
| 2025-08-22 | 65.89 | $28.70 | 5800 |
| 2025-08-21 | 60.36 | $28.48 | 7018 |
| 2025-08-20 | 61.22 | $28.50 | 2600 |
| 2025-08-19 | 62.05 | $28.52 | 2900 |
| 2025-08-18 | 65.90 | $28.61 | 4113 |
| 2025-08-15 | 64.26 | $28.54 | 1100 |
| 2025-08-14 | 63.55 | $28.51 | 2400 |
| 2025-08-13 | 66.93 | $28.59 | 2009 |
| 2025-08-12 | 65.40 | $28.52 | 3735 |
| 2025-08-11 | 61.27 | $28.35 | 10532 |
| 2025-08-08 | 62.95 | $28.39 | 1700 |
| 2025-08-07 | 62.71 | $28.38 | 1643 |
| 2025-08-06 | 60.75 | $28.30 | 4649 |
| 2025-08-05 | 59.23 | $28.24 | 4310 |
| 2025-08-04 | 57.66 | $28.18 | 7400 |
| 2025-08-01 | 52.80 | $28.01 | 5529 |
| 2025-07-31 | 57.21 | $28.13 | 4600 |
| 2025-07-30 | 58.76 | $28.17 | 2845 |
| 2025-07-29 | 62.39 | $28.26 | 8700 |
| 2025-07-28 | 62.14 | $28.25 | 3527 |
| 2025-07-25 | 65.39 | $28.33 | 5945 |
| 2025-07-24 | 67.49 | $28.38 | 2549 |
| 2025-07-23 | 68.75 | $28.41 | 3317 |
| 2025-07-22 | 66.37 | $28.29 | 6728 |
| 2025-07-21 | 67.18 | $28.31 | 2326 |
| 2025-07-18 | 65.79 | $28.24 | 7811 |
| 2025-07-17 | 67.74 | $28.29 | 8236 |
| 2025-07-16 | 65.61 | $28.18 | 40500 |
| 2025-07-15 | 65.01 | $28.15 | 3418 |
| 2025-07-14 | 62.54 | $28.03 | 4405 |
| 2025-07-11 | 62.33 | $28.02 | 5600 |
| 2025-07-10 | 63.00 | $28.04 | 3321 |
| 2025-07-09 | 62.42 | $28.01 | 1900 |
| 2025-07-08 | 63.05 | $28.03 | 2008 |
| 2025-07-07 | 61.40 | $27.94 | 2800 |
| 2025-07-03 | 66.41 | $28.10 | 6600 |
| 2025-07-02 | 65.75 | $28.06 | 5100 |
| 2025-07-01 | 65.09 | $28.02 | 14500 |
| 2025-06-30 | 64.44 | $27.98 | 57224 |
| 2025-06-27 | 63.48 | $27.92 | 2900 |
| 2025-06-26 | 65.45 | $27.99 | 4300 |
| 2025-06-25 | 63.45 | $27.86 | 3314 |
| 2025-06-24 | 63.99 | $27.88 | 5400 |
| 2025-06-23 | 57.44 | $27.50 | 4300 |
| 2025-06-20 | 55.63 | $27.41 | 3915 |
| 2025-06-18 | 57.98 | $27.50 | 2300 |
| 2025-06-17 | 58.24 | $27.51 | 5700 |
| 2025-06-16 | 61.64 | $27.64 | 2300 |
| 2025-06-13 | 58.44 | $27.46 | 2500 |
| 2025-06-12 | 66.33 | $27.73 | 5533 |
| 2025-06-11 | 65.00 | $27.65 | 13121 |
| 2025-06-10 | 64.67 | $27.63 | 40600 |
| 2025-06-09 | 63.01 | $27.53 | 102636 |
| 2025-06-06 | 62.16 | $27.48 | 7900 |
| 2025-06-05 | 60.97 | $27.41 | 1932 |
| 2025-06-04 | 60.30 | $27.37 | 4200 |
| 2025-06-03 | 55.33 | $27.10 | 8200 |
| 2025-06-02 | 56.07 | $27.13 | 35325 |
| 2025-05-30 | 54.73 | $27.06 | 8238 |
| 2025-05-29 | 58.36 | $27.21 | 3500 |
| 2025-05-28 | 57.28 | $27.15 | 16845 |
| 2025-05-27 | 59.48 | $27.24 | 4216 |
| 2025-05-23 | 60.95 | $27.30 | 7000 |
| 2025-05-22 | 59.85 | $27.23 | 10800 |
| 2025-05-21 | 61.02 | $27.28 | 10900 |
| 2025-05-20 | 60.73 | $27.26 | 4500 |
| 2025-05-19 | 60.45 | $27.24 | 8305 |
| 2025-05-16 | 60.45 | $27.24 | 1700 |
| 2025-05-15 | 60.64 | $27.25 | 2717 |
| 2025-05-14 | 61.78 | $27.31 | 23934 |
| 2025-05-13 | 60.36 | $27.19 | 20600 |
| 2025-05-12 | 59.29 | $27.10 | 15900 |
| 2025-05-09 | 54.89 | $26.76 | 52000 |
| 2025-05-08 | 54.61 | $26.74 | 6100 |
| 2025-05-07 | 54.61 | $26.74 | 69400 |
| 2025-05-06 | 57.61 | $26.93 | 40100 |
| 2025-05-05 | 58.58 | $26.99 | 8535 |
| 2025-05-02 | 56.98 | $26.85 | 6100 |
| 2025-05-01 | 53.18 | $26.54 | 27037 |
| 2025-04-30 | 53.47 | $26.56 | 18800 |
| 2025-04-29 | 52.36 | $26.47 | 6207 |
| 2025-04-28 | 51.75 | $26.42 | 16300 |
| 2025-04-25 | 51.75 | $26.42 | 9725 |
| 2025-04-24 | 51.64 | $26.41 | 10800 |
| 2025-04-23 | 50.00 | $26.26 | 6100 |
| 2025-04-22 | 47.98 | $26.08 | 14844 |
| 2025-04-21 | 45.31 | $25.85 | 436500 |
| 2025-04-17 | 45.40 | $25.86 | 6607 |
| 2025-04-16 | 44.28 | $25.76 | 6900 |
| 2025-04-15 | 45.71 | $25.92 | 9620 |
| 2025-04-14 | 45.71 | $25.92 | 11012 |
| 2025-04-11 | 43.87 | $25.74 | 5500 |
| 2025-04-10 | 39.17 | $25.31 | 18800 |
| 2025-04-09 | 41.88 | $25.66 | 43000 |
| 2025-04-08 | 29.28 | $24.71 | 79000 |
| 2025-04-07 | 30.33 | $24.87 | 13700 |
| 2025-04-04 | 34.95 | $25.49 | 19600 |
| 2025-04-03 | 43.24 | $26.31 | 24704 |
| 2025-04-02 | 46.56 | $26.57 | 28200 |
| 2025-04-01 | 46.11 | $26.54 | 117044 |
| 2025-03-31 | 46.11 | $26.54 | 38737 |
| 2025-03-28 | 46.71 | $26.59 | 1421 |
| 2025-03-27 | 53.41 | $27.10 | 14936 |
| 2025-03-26 | 52.26 | $27.01 | 1900 |
| 2025-03-25 | 54.09 | $27.14 | 900 |
| 2025-03-24 | 55.08 | $27.21 | 3500 |
| 2025-03-21 | 53.58 | $27.08 | 3215 |
| 2025-03-20 | 55.75 | $27.24 | 21139 |
| 2025-03-19 | 59.47 | $27.50 | 5248 |
| 2025-03-18 | 58.76 | $27.43 | 5139 |
| 2025-03-17 | 60.18 | $27.53 | 21806 |
| 2025-03-14 | 56.39 | $27.15 | 1900 |
| 2025-03-13 | 50.89 | $26.68 | 5100 |
| 2025-03-12 | 52.36 | $26.79 | 3600 |
| 2025-03-11 | 51.14 | $26.69 | 6800 |
| 2025-03-10 | 48.65 | $26.49 | 2800 |
| 2025-03-07 | 56.60 | $27.07 | 4932 |
| 2025-03-06 | 55.16 | $26.95 | 2500 |
| 2025-03-05 | 56.65 | $27.05 | 6739 |
| 2025-03-04 | 47.98 | $26.40 | 9534 |
| 2025-03-03 | 44.76 | $26.20 | 9700 |
| 2025-02-28 | 47.71 | $26.41 | 4100 |
| 2025-02-27 | 52.75 | $26.73 | 1434 |
| 2025-02-26 | 61.63 | $27.19 | 5200 |
| 2025-02-25 | 58.45 | $26.97 | 7845 |
| 2025-02-24 | 58.15 | $26.95 | 3846 |
| 2025-02-21 | 65.06 | $27.26 | 928 |
| 2025-02-20 | 68.29 | $27.39 | 2200 |
| 2025-02-19 | 65.26 | $27.15 | 3108 |
| 2025-02-18 | 66.52 | $27.20 | 6800 |
| 2025-02-14 | 64.57 | $27.05 | 8234 |
| 2025-02-13 | 61.30 | $26.82 | 8100 |
| 2025-02-12 | 60.09 | $26.74 | 5704 |
| 2025-02-11 | 57.38 | $26.57 | 739 |
| 2025-02-10 | 58.94 | $26.64 | 2800 |
| 2025-02-07 | 55.48 | $26.43 | 8800 |
| 2025-02-06 | 54.97 | $26.40 | 2900 |
| 2025-02-05 | 54.30 | $26.36 | 6900 |
| 2025-02-04 | 55.68 | $26.43 | 15431 |
| 2025-02-03 | 49.61 | $26.08 | 10924 |
| 2025-01-31 | 51.33 | $26.17 | 613 |
| 2025-01-30 | 56.48 | $26.42 | 3500 |
| 2025-01-29 | 49.99 | $26.08 | 2709 |
| 2025-01-28 | 48.93 | $26.03 | 4000 |
| 2025-01-27 | 46.32 | $25.91 | 17244 |
| 2025-01-24 | 53.94 | $26.26 | 7518 |
| 2025-01-23 | 51.79 | $26.16 | 8726 |
| 2025-01-22 | 50.24 | $26.09 | 8300 |
| 2025-01-21 | 50.03 | $26.08 | 9400 |
| 2025-01-17 | 47.18 | $25.95 | 3431 |
| 2025-01-16 | 43.90 | $25.81 | 1829 |
| 2025-01-15 | 44.09 | $25.82 | 12609 |
| 2025-01-14 | 38.67 | $25.60 | 8900 |
| 2025-01-13 | 33.07 | $25.40 | 30010 |
| 2025-01-10 | 35.05 | $25.53 | 14504 |
| 2025-01-08 | 39.34 | $25.78 | 2818 |
| 2025-01-07 | 41.87 | $25.91 | 13200 |
| 2025-01-06 | 44.38 | $26.03 | 8803 |
| 2025-01-03 | 42.19 | $25.95 | 10808 |
| 2025-01-02 | 38.75 | $25.83 | 2100 |
| 2024-12-31 | 39.49 | $25.87 | 9642 |
| 2024-12-30 | 40.60 | $25.93 | 4246 |
| 2024-12-27 | 43.51 | $26.08 | 5500 |
| 2024-12-26 | 45.36 | $26.17 | 1714 |
| 2024-12-24 | 46.62 | $26.23 | 4238 |
| 2024-12-23 | 46.15 | $26.21 | 4500 |
| 2024-12-20 | 43.54 | $26.10 | 34849 |
| 2024-12-19 | 42.33 | $26.05 | 2100 |
| 2024-12-18 | 38.85 | $25.91 | 17043 |
| 2024-12-17 | 48.35 | $26.39 | 3201 |
| 2024-12-16 | 46.80 | $26.33 | 14712 |
| 2024-12-13 | 50.64 | $26.49 | 1924 |
| 2024-12-12 | 49.66 | $26.45 | 6937 |
| 2024-12-11 | 51.11 | $26.51 | 2900 |
| 2024-12-10 | 50.19 | $26.47 | 19900 |
| 2024-12-09 | 57.35 | $26.75 | 7120 |
| 2024-12-06 | 48.35 | $26.39 | 5013 |
| 2024-12-05 | 49.17 | $26.42 | 14000 |
| 2024-12-04 | 46.28 | $26.32 | 28400 |
| 2024-12-03 | 44.78 | $26.27 | 1129 |
| 2024-12-02 | 43.90 | $26.24 | 6225 |
| 2024-11-29 | 41.51 | $26.16 | 201 |
| 2024-11-27 | 40.92 | $26.14 | 2623 |
| 2024-11-26 | 40.34 | $26.12 | 3129 |
| 2024-11-25 | 42.30 | $26.22 | 1130 |
| 2024-11-22 | 41.22 | $26.18 | 3100 |
| 2024-11-21 | 41.40 | $26.19 | 8100 |
| 2024-11-20 | 41.94 | $26.22 | 8142 |
| 2024-11-19 | 42.82 | $26.27 | 4426 |
| 2024-11-18 | 42.36 | $26.25 | 3407 |
| 2024-11-15 | 38.86 | $26.10 | 12910 |
| 2024-11-14 | 39.31 | $26.13 | 109 |
| 2024-11-13 | 40.67 | $26.22 | 6146 |
| 2024-11-12 | 42.36 | $26.33 | 600 |
| 2024-11-11 | 47.29 | $26.62 | 7400 |
| 2024-11-08 | 49.76 | $26.75 | 1907 |
| 2024-11-07 | 58.19 | $27.13 | 2142 |
| 2024-11-06 | 50.91 | $26.78 | 40101 |
| 2024-11-05 | 52.14 | $26.83 | 23900 |
| 2024-11-04 | 50.32 | $26.75 | 21429 |
| 2024-11-01 | 48.45 | $26.67 | 13600 |
| 2024-10-31 | 47.51 | $26.63 | 5721 |
| 2024-10-30 | 49.43 | $26.72 | 3800 |
| 2024-10-29 | 51.87 | $26.83 | 70500 |
| 2024-10-28 | 54.18 | $26.93 | 3118 |
| 2024-10-25 | 52.78 | $26.86 | 1700 |
| 2024-10-24 | 53.22 | $26.88 | 1701 |
| 2024-10-23 | 53.86 | $26.91 | 1200 |
| 2024-10-22 | 56.22 | $27.02 | 4525 |
| 2024-10-21 | 55.89 | $27.00 | 7215 |
| 2024-10-18 | 57.98 | $27.10 | 5939 |
| 2024-10-17 | 55.61 | $26.95 | 5000 |
| 2024-10-16 | 56.01 | $26.97 | 2542 |
| 2024-10-15 | 52.95 | $26.78 | 2600 |
| 2024-10-14 | 59.82 | $27.11 | 6100 |
| 2024-10-11 | 60.73 | $27.15 | 1346 |
| 2024-10-10 | 59.41 | $27.06 | 6828 |
| 2024-10-09 | 58.68 | $27.01 | 1100 |
| 2024-10-08 | 59.91 | $27.07 | 14947 |
| 2024-10-07 | 65.56 | $27.33 | 11903 |
| 2024-10-04 | 64.20 | $27.22 | 5800 |
| 2024-10-03 | 63.20 | $27.14 | 300 |
| 2024-10-02 | 66.29 | $27.28 | 46040 |
| 2024-10-01 | 63.51 | $27.05 | 30800 |
| 2024-09-30 | 62.87 | $27.00 | 2500 |
| 2024-09-27 | 67.31 | $27.20 | 120244 |
| 2024-09-26 | 66.52 | $27.13 | 12435 |
| 2024-09-25 | 62.21 | $26.78 | 10321 |
| 2024-09-24 | 67.39 | $27.00 | 4700 |
| 2024-09-23 | 60.59 | $26.52 | 10825 |
| 2024-09-20 | 58.72 | $26.41 | 2500 |
| 2024-09-19 | 59.21 | $26.43 | 10500 |
| 2024-09-18 | 52.91 | $26.09 | 2100 |
| 2024-09-17 | 53.60 | $26.12 | 4028 |
| 2024-09-16 | 53.41 | $26.11 | 5919 |
| 2024-09-13 | 52.08 | $26.04 | 3600 |
| 2024-09-12 | 49.95 | $25.93 | 1400 |
| 2024-09-11 | 47.31 | $25.80 | 4200 |
| 2024-09-10 | 45.64 | $25.72 | 6100 |
| 2024-09-09 | 46.17 | $25.75 | 3400 |
| 2024-09-06 | 43.51 | $25.62 | 4263 |
| 2024-09-05 | 48.98 | $25.93 | 5300 |
| 2024-09-04 | 48.59 | $25.91 | 6700 |
| 2024-09-03 | 48.01 | $25.88 | 3425 |
| 2024-08-30 | 55.04 | $26.24 | 10526 |
| 2024-08-29 | 53.79 | $26.17 | 4707 |
| 2024-08-28 | 54.20 | $26.19 | 1311 |
| 2024-08-27 | 56.44 | $26.30 | 300 |
| 2024-08-26 | 55.97 | $26.27 | 1208 |
| 2024-08-23 | 58.16 | $26.38 | 11600 |
| 2024-08-22 | 54.46 | $26.14 | 12841 |
| 2024-08-21 | 58.57 | $26.34 | 8300 |
| 2024-08-20 | 57.03 | $26.24 | 7620 |
| 2024-08-19 | 60.21 | $26.39 | 4300 |
| 2024-08-16 | 57.83 | $26.23 | 6100 |
| 2024-08-15 | 54.94 | $26.05 | 3713 |
| 2024-08-14 | 51.62 | $25.86 | 6100 |
| 2024-08-13 | 53.19 | $25.94 | 3408 |
| 2024-08-12 | 49.93 | $25.76 | 5037 |
| 2024-08-09 | 49.00 | $25.71 | 2400 |
| 2024-08-08 | 47.12 | $25.61 | 2300 |
| 2024-08-07 | 40.93 | $25.31 | 4248 |
| 2024-08-06 | 38.18 | $25.19 | 9700 |
| 2024-08-05 | 36.06 | $25.10 | 10500 |
| 2024-08-02 | 42.90 | $25.54 | 3100 |
| 2024-08-01 | 47.14 | $25.76 | 13003 |
| 2024-07-31 | 52.04 | $25.98 | 17200 |
| 2024-07-30 | 44.30 | $25.67 | 3501 |
| 2024-07-29 | 46.60 | $25.77 | 21548 |
| 2024-07-26 | 47.54 | $25.81 | 2100 |
| 2024-07-25 | 43.48 | $25.66 | 2942 |
| 2024-07-24 | 44.80 | $25.72 | 20714 |
| 2024-07-23 | 49.82 | $25.93 | 6146 |
| 2024-07-22 | 52.76 | $26.04 | 3570 |
| 2024-07-19 | 49.13 | $25.90 | 8427 |
| 2024-07-18 | 54.22 | $26.08 | 12329 |
| 2024-07-17 | 58.71 | $26.22 | 2461 |
| 2024-07-16 | 68.32 | $26.47 | 7140 |
| 2024-07-15 | 66.00 | $26.36 | 6417 |
| 2024-07-12 | 72.43 | $26.50 | 2611 |
| 2024-07-11 | 71.48 | $26.45 | 11205 |
| 2024-07-10 | 68.63 | $26.31 | 3733 |
| 2024-07-09 | 68.20 | $26.29 | 43418 |
| 2024-07-08 | 65.97 | $26.19 | 4835 |
| 2024-07-05 | 66.86 | $26.21 | 4574 |
| 2024-07-03 | 64.84 | $26.12 | 1812 |
| 2024-07-02 | 59.93 | $25.93 | 12781 |
| 2024-07-01 | 58.48 | $25.88 | 187356 |
| 2024-06-28 | 57.90 | $25.86 | 32156 |
| 2024-06-27 | 56.46 | $25.81 | 3722 |
| 2024-06-26 | 56.46 | $25.81 | 7223 |
| 2024-06-25 | 56.46 | $25.81 | 8504 |
| 2024-06-24 | 58.17 | $25.86 | 9879 |
| 2024-06-21 | 58.17 | $25.86 | 3834 |
| 2024-06-20 | 59.46 | $25.90 | 20268 |
| 2024-06-18 | 60.10 | $25.92 | 6959 |
| 2024-06-17 | 57.04 | $25.78 | 13380 |
| 2024-06-14 | 54.68 | $25.68 | 14827 |
| 2024-06-13 | 54.20 | $25.66 | 4038 |
| 2024-06-12 | 55.59 | $25.71 | 4908 |
| 2024-06-11 | 51.32 | $25.53 | 3824 |
| 2024-06-10 | 52.38 | $25.57 | 3666 |
| 2024-06-07 | 50.68 | $25.50 | 6147 |
| 2024-06-06 | 55.23 | $25.67 | 4219 |
| 2024-06-05 | 53.36 | $25.59 | 47772 |
| 2024-06-04 | 47.34 | $25.36 | 8601 |
| 2024-06-03 | 52.68 | $25.55 | 20707 |
| 2024-05-31 | 47.98 | $25.39 | 4547 |
| 2024-05-30 | 52.29 | $25.53 | 3118 |
| 2024-05-29 | 53.27 | $25.56 | 4459 |
| 2024-05-28 | 60.39 | $25.76 | 15678 |
| 2024-05-24 | 61.97 | $25.80 | 9278 |
| 2024-05-23 | 62.35 | $25.81 | 25528 |
| 2024-05-22 | 64.65 | $25.87 | 23473 |
| 2024-05-21 | 65.03 | $25.88 | 8200 |
| 2024-05-20 | 70.53 | $26.02 | 37116 |
| 2024-05-17 | 70.53 | $26.02 | 4667 |
| 2024-05-16 | 70.04 | $25.99 | 10394 |
| 2024-05-15 | 68.72 | $25.91 | 4194 |
| 2024-05-14 | 65.87 | $25.75 | 9190 |
| 2024-05-13 | 64.72 | $25.69 | 3615 |
| 2024-05-10 | 62.74 | $25.59 | 8197 |
| 2024-05-09 | 62.34 | $25.57 | 11107 |
| 2024-05-08 | 61.14 | $25.51 | 10090 |
| 2024-05-07 | 62.72 | $25.56 | 13812 |
| 2024-05-06 | 63.03 | $25.57 | 56236 |
| 2024-05-03 | 62.85 | $25.56 | 216542 |
| 2024-05-02 | 60.38 | $25.42 | 5528 |
| 2024-05-01 | 53.19 | $25.08 | 18207 |
| 2024-04-30 | 53.46 | $25.09 | 17978 |
| 2024-04-29 | 59.19 | $25.29 | 4191 |
| 2024-04-26 | 54.57 | $25.09 | 69610 |
| 2024-04-25 | 51.14 | $24.96 | 35046 |
| 2024-04-24 | 49.48 | $24.90 | 8149 |
| 2024-04-23 | 48.07 | $24.85 | 15230 |
| 2024-04-22 | 46.37 | $24.79 | 9987 |
| 2024-04-19 | 40.86 | $24.61 | 12851 |
| 2024-04-18 | 40.54 | $24.60 | 42863 |
| 2024-04-17 | 40.23 | $24.59 | 20069 |
| 2024-04-16 | 41.04 | $24.63 | 12632 |
| 2024-04-15 | 44.22 | $24.78 | 10045 |
| 2024-04-12 | 46.27 | $24.87 | 9413 |
| 2024-04-11 | 55.80 | $25.22 | 20173 |
| 2024-04-10 | 52.62 | $25.10 | 16749 |
| 2024-04-09 | 58.26 | $25.27 | 93716 |
| 2024-04-08 | 58.01 | $25.26 | 41301 |
| 2024-04-05 | 54.35 | $25.12 | 14237 |
| 2024-04-04 | 55.00 | $25.14 | 51765 |
| 2024-04-03 | 56.61 | $25.19 | 24010 |
| 2024-04-02 | 55.62 | $25.15 | 26284 |
| 2024-04-01 | 54.39 | $25.10 | 356688 |
| 2024-03-28 | 54.68 | $25.11 | 109428 |
| 2024-03-27 | 53.27 | $25.05 | 10334 |
| 2024-03-26 | 53.27 | $25.05 | 4353 |
| 2024-03-25 | 53.05 | $25.04 | 38106 |
| 2024-03-22 | 53.77 | $25.07 | 32020 |
| 2024-03-21 | 57.22 | $25.21 | 123879 |
| 2024-03-20 | 56.84 | $25.19 | 1709 |
| 2024-03-19 | 50.90 | $24.90 | 19255 |
| 2024-03-18 | 53.81 | $25.02 | 1436 |
| 2024-03-15 | 53.60 | $25.01 | 6418 |
| 2024-03-14 | 56.79 | $25.14 | 12575 |
| 2024-03-13 | 60.76 | $25.29 | 13432 |
| 2024-03-12 | 62.41 | $25.35 | 15509 |
| 2024-03-11 | 58.86 | $25.15 | 25273 |
| 2024-03-08 | 57.33 | $25.07 | 25963 |
| 2024-03-07 | 57.84 | $25.09 | 8758 |
| 2024-03-06 | 55.78 | $24.98 | 48379 |
| 2024-03-05 | 50.10 | $24.71 | 36121 |
| 2024-03-04 | 55.08 | $24.91 | 13983 |
| 2024-03-01 | 56.42 | $24.96 | 14518 |
| 2024-02-29 | 51.26 | $24.73 | 28734 |
| 2024-02-28 | 50.29 | $24.69 | 7562 |
| 2024-02-27 | 57.97 | $24.97 | 12893 |
| 2024-02-26 | 56.85 | $24.92 | 99968 |
| 2024-02-23 | 60.20 | $25.03 | 354 |
| 2024-02-22 | 61.13 | $25.06 | 2460 |
| 2024-02-21 | 57.14 | $24.87 | 4388 |
| 2024-02-20 | 56.92 | $24.86 | 3160 |
| 2024-02-16 | 56.49 | $24.84 | 2630 |
| 2024-02-15 | 55.01 | $24.77 | 1345 |
| 2024-02-14 | 52.83 | $24.67 | 2288 |
| 2024-02-13 | 49.33 | $24.52 | 7732 |
| 2024-02-12 | 57.42 | $24.82 | 4358 |
| 2024-02-09 | 53.30 | $24.65 | 18666 |
| 2024-02-08 | 52.53 | $24.62 | 2223 |
| 2024-02-07 | 55.42 | $24.72 | 4403 |
| 2024-02-06 | 55.19 | $24.71 | 24592 |
| 2024-02-05 | 47.58 | $24.42 | 3283 |
| 2024-02-02 | 47.28 | $24.41 | 11931 |
| 2024-02-01 | 47.79 | $24.43 | 7865 |
| 2024-01-31 | 45.28 | $24.34 | 5843 |
| 2024-01-30 | 46.95 | $24.41 | 6050 |
| 2024-01-29 | 49.42 | $24.51 | 5256 |
| 2024-01-26 | 49.17 | $24.50 | 19387 |
| 2024-01-25 | 49.88 | $24.53 | 51180 |
| 2024-01-24 | 49.65 | $24.52 | 9275 |
| 2024-01-23 | 45.84 | $24.36 | 4529 |
| 2024-01-22 | 42.48 | $24.23 | 17717 |
| 2024-01-19 | 45.36 | $24.37 | 21359 |
| 2024-01-18 | 41.02 | $24.21 | 3900 |
| 2024-01-17 | 40.74 | $24.20 | 24153 |
| 2024-01-16 | 43.69 | $24.35 | 4191 |
| 2024-01-12 | 50.66 | $24.65 | 2949 |
| 2024-01-11 | 47.48 | $24.53 | 3350 |
| 2024-01-10 | 46.66 | $24.50 | 258195 |
| 2024-01-09 | 48.08 | $24.56 | 45941 |
| 2024-01-08 | 52.66 | $24.74 | 9553 |
| 2024-01-05 | 53.19 | $24.76 | 1920 |
| 2024-01-04 | 53.19 | $24.76 | 3077 |
| 2024-01-03 | 54.44 | $24.81 | 72833 |
| 2024-01-02 | 56.19 | $24.88 | 18731 |
| 2023-12-29 | 63.69 | $25.15 | 28081 |
| 2023-12-28 | 63.34 | $25.13 | 82976 |
| 2023-12-27 | 60.69 | $24.98 | 9286 |
| 2023-12-26 | 59.19 | $24.90 | 1564 |
| 2023-12-22 | 56.84 | $24.78 | 4154 |
| 2023-12-21 | 58.44 | $24.84 | 1231 |
| 2023-12-20 | 53.25 | $24.59 | 11647 |
| 2023-12-19 | 60.41 | $24.84 | 7557 |
| 2023-12-18 | 58.72 | $24.76 | 6499 |
| 2023-12-15 | 59.33 | $24.78 | 3516 |
| 2023-12-14 | 62.04 | $24.87 | 7319 |
| 2023-12-13 | 56.10 | $24.59 | 5019 |
| 2023-12-12 | 52.58 | $24.45 | 28089 |
| 2023-12-11 | 52.06 | $24.43 | 2298 |
| 2023-12-08 | 51.29 | $24.40 | 7591 |
| 2023-12-07 | 53.17 | $24.47 | 68603 |
| 2023-12-06 | 51.73 | $24.41 | 7715 |
| 2023-12-05 | 52.50 | $24.44 | 7779 |
| 2023-12-04 | 54.02 | $24.50 | 8039 |
| 2023-12-01 | 58.86 | $24.68 | 12735 |
| 2023-11-30 | 57.67 | $24.62 | 6833 |
| 2023-11-29 | 56.15 | $24.55 | 29003 |
| 2023-11-28 | 58.97 | $24.65 | 2089 |
| 2023-11-27 | 56.39 | $24.52 | 26372 |
| 2023-11-24 | 57.99 | $24.58 | 178 |
| 2023-11-22 | 57.84 | $24.57 | 10071 |
| 2023-11-21 | 58.54 | $24.60 | 39007 |
| 2023-11-20 | 61.13 | $24.70 | 1522 |
| 2023-11-17 | 57.53 | $24.50 | 6930 |
| 2023-11-16 | 57.51 | $24.49 | 3173 |
| 2023-11-15 | 62.43 | $24.69 | 23419 |
| 2023-11-14 | 60.02 | $24.54 | 4377 |
| 2023-11-13 | 52.19 | $24.16 | 7331 |
| 2023-11-10 | 53.32 | $24.20 | 2953 |
| 2023-11-09 | 50.32 | $24.07 | 6599 |
| 2023-11-08 | 52.83 | $24.17 | 9407 |
| 2023-11-07 | 54.96 | $24.25 | 3459 |
| 2023-11-06 | 57.23 | $24.34 | 1632 |
| 2023-11-03 | 55.61 | $24.26 | 2597 |
| 2023-11-02 | 48.58 | $23.96 | 88799 |
| 2023-11-01 | 43.48 | $23.78 | 1087 |
| 2023-10-31 | 40.06 | $23.66 | 1667 |
| 2023-10-30 | 41.47 | $23.73 | 422 |
| 2023-10-27 | 38.14 | $23.63 | 586 |
| 2023-10-26 | 38.63 | $23.65 | 8747 |
| 2023-10-25 | 39.32 | $23.68 | 27605 |
| 2023-10-24 | 42.11 | $23.82 | 30617 |
| 2023-10-23 | 37.74 | $23.68 | 6120 |
| 2023-10-20 | 37.94 | $23.69 | 2489 |
| 2023-10-19 | 40.67 | $23.83 | 2873 |
| 2023-10-18 | 42.94 | $23.94 | 2415 |
| 2023-10-17 | 46.08 | $24.08 | 7840 |
| 2023-10-16 | 47.00 | $24.12 | 7214 |
| 2023-10-13 | 43.48 | $23.99 | 7014 |
| 2023-10-12 | 46.18 | $24.11 | 18033 |
| 2023-10-11 | 48.82 | $24.22 | 3005 |
| 2023-10-10 | 47.04 | $24.15 | 850 |
| 2023-10-09 | 41.36 | $23.95 | 2756 |
| 2023-10-06 | 43.03 | $24.03 | 18181 |
| 2023-10-05 | 36.74 | $23.83 | 3739 |
| 2023-10-04 | 35.16 | $23.79 | 19779 |
| 2023-10-03 | 35.99 | $23.83 | 95361 |
| 2023-10-02 | 40.25 | $24.04 | 1270 |
| 2023-09-29 | 40.65 | $24.06 | 29825 |
| 2023-09-28 | 40.08 | $24.04 | 1602 |
| 2023-09-27 | 39.04 | $24.01 | 3491 |
| 2023-09-26 | 38.45 | $23.99 | 14607 |
| 2023-09-25 | 41.90 | $24.17 | 417 |
| 2023-09-22 | 43.21 | $24.23 | 4121 |
| 2023-09-21 | 38.99 | $24.08 | 18079 |
| 2023-09-20 | 43.25 | $24.29 | 4804 |
| 2023-09-19 | 44.38 | $24.34 | 1746 |
| 2023-09-18 | 46.40 | $24.43 | 1744 |
| 2023-09-15 | 47.09 | $24.46 | 2927 |
| 2023-09-14 | 48.43 | $24.52 | 24940 |
| 2023-09-13 | 46.30 | $24.43 | 3733 |
| 2023-09-12 | 46.75 | $24.45 | 3790 |
| 2023-09-11 | 47.59 | $24.49 | 5174 |
| 2023-09-08 | 43.72 | $24.33 | 811 |
| 2023-09-07 | 42.99 | $24.30 | 3311 |
| 2023-09-06 | 46.01 | $24.46 | 597 |
| 2023-09-05 | 47.87 | $24.55 | 2898 |
| 2023-09-01 | 49.92 | $24.65 | 1403 |
| 2023-08-31 | 46.99 | $24.52 | 4112 |
| 2023-08-30 | 50.09 | $24.67 | 2059 |
| 2023-08-29 | 51.49 | $24.73 | 3461 |
| 2023-08-28 | 47.18 | $24.53 | 7173 |
| 2023-08-25 | 43.33 | $24.37 | 2143 |
| 2023-08-24 | 43.51 | $24.38 | 6163 |
| 2023-08-23 | 44.59 | $24.44 | 5005 |
| 2023-08-22 | 38.90 | $24.20 | 1805 |
| 2023-08-21 | 39.72 | $24.25 | 6259 |
| 2023-08-18 | 38.10 | $24.19 | 10722 |
| 2023-08-17 | 39.74 | $24.29 | 2791 |
| 2023-08-16 | 39.82 | $24.30 | 10896 |
| 2023-08-15 | 41.27 | $24.40 | 1669 |
| 2023-08-14 | 43.33 | $24.53 | 4034 |
| 2023-08-11 | 45.22 | $24.64 | 136 |
| 2023-08-10 | 49.22 | $24.87 | 156 |
| 2023-08-09 | 48.94 | $24.85 | 2482 |
| 2023-08-08 | 47.34 | $24.77 | 3624 |
| 2023-08-07 | 51.38 | $24.99 | 700 |
| 2023-08-04 | 52.32 | $25.04 | 1400 |
| 2023-08-03 | 52.32 | $25.04 | 14200 |
| 2023-08-02 | 51.19 | $24.97 | 1300 |
| 2023-08-01 | 57.27 | $25.30 | 2600 |
| 2023-07-31 | 61.71 | $25.51 | 10900 |
| 2023-07-28 | 61.93 | $25.52 | 1300 |
| 2023-07-27 | 56.56 | $25.15 | 1100 |
| 2023-07-26 | 61.70 | $25.38 | 15600 |
| 2023-07-25 | 60.05 | $25.27 | 4100 |
| 2023-07-24 | 58.18 | $25.15 | 4200 |
| 2023-07-21 | 53.74 | $24.89 | 13100 |
| 2023-07-20 | 55.02 | $24.95 | 5700 |
| 2023-07-19 | 58.09 | $25.09 | 800 |
| 2023-07-18 | 57.93 | $25.08 | 3200 |
| 2023-07-17 | 60.11 | $25.18 | 5900 |
| 2023-07-14 | 59.82 | $25.16 | 5200 |
| 2023-07-13 | 62.15 | $25.27 | 1300 |
| 2023-07-12 | 58.67 | $25.02 | 400 |
| 2023-07-11 | 53.84 | $24.72 | 1100 |
| 2023-07-10 | 50.15 | $24.52 | 158100 |
| 2023-07-07 | 50.72 | $24.55 | 1600 |
| 2023-07-06 | 45.77 | $24.30 | 41500 |
| 2023-07-05 | 52.83 | $24.65 | 276500 |
| 2023-07-03 | 56.12 | $24.79 | 700 |
| 2023-06-30 | 52.94 | $24.63 | 10600 |
| 2023-06-29 | 50.15 | $24.50 | 2100 |
| 2023-06-28 | 51.49 | $24.56 | 2400 |
| 2023-06-27 | 54.73 | $24.70 | 100 |
| 2023-06-26 | 51.41 | $24.54 | 7200 |
| 2023-06-23 | 49.89 | $24.47 | 17000 |
| 2023-06-22 | 54.53 | $24.67 | 4700 |
| 2023-06-21 | 57.32 | $24.78 | 5600 |
| 2023-06-20 | 59.43 | $24.86 | 6000 |
| 2023-06-16 | 62.99 | $24.99 | 7700 |
| 2023-06-15 | 65.58 | $25.08 | 2000 |
| 2023-06-14 | 63.52 | $24.95 | 1300 |
| 2023-06-13 | 62.03 | $24.86 | 4500 |
| 2023-06-12 | 59.77 | $24.73 | 284300 |
| 2023-06-09 | 59.24 | $24.70 | 7000 |
| 2023-06-08 | 57.65 | $24.61 | 5700 |
| 2023-06-07 | 55.63 | $24.50 | 7500 |
| 2023-06-06 | 58.02 | $24.60 | 15700 |
| 2023-06-05 | 54.90 | $24.43 | 7200 |
| 2023-06-02 | 55.13 | $24.44 | 6100 |
| 2023-06-01 | 51.47 | $24.25 | 97600 |
| 2023-05-31 | 44.47 | $23.94 | 15200 |
| 2023-05-30 | 47.18 | $24.07 | 183600 |
| 2023-05-26 | 50.81 | $24.23 | 16300 |
| 2023-05-25 | 43.90 | $23.96 | 8400 |
| 2023-05-24 | 44.34 | $23.98 | 2600 |
| 2023-05-23 | 47.25 | $24.11 | 19000 |
| 2023-05-22 | 53.99 | $24.37 | 6700 |
| 2023-05-19 | 50.37 | $24.23 | 15300 |
| 2023-05-18 | 50.10 | $24.22 | 6100 |
| 2023-05-17 | 53.08 | $24.33 | 16900 |
| 2023-05-16 | 51.07 | $24.25 | 41300 |
| 2023-05-15 | 54.09 | $24.36 | 21900 |
| 2023-05-12 | 47.05 | $24.10 | 49500 |
| 2023-05-11 | 52.66 | $24.29 | 62200 |
| 2023-05-10 | 52.66 | $24.29 | 13800 |
| 2023-05-09 | 52.39 | $24.28 | 8900 |
| 2023-05-08 | 55.70 | $24.39 | 108700 |
| 2023-05-05 | 56.95 | $24.43 | 10600 |
| 2023-05-04 | 50.05 | $24.17 | 5200 |
| 2023-05-03 | 46.95 | $24.07 | 29600 |
| 2023-05-02 | 46.63 | $24.06 | 11000 |
| 2023-05-01 | 50.33 | $24.19 | 49100 |
| 2023-04-28 | 51.52 | $24.23 | 34300 |
| 2023-04-27 | 49.53 | $24.16 | 25800 |
| 2023-04-26 | 42.12 | $23.93 | 16300 |
| 2023-04-25 | 40.32 | $23.88 | 14300 |
| 2023-04-24 | 47.02 | $24.12 | 19000 |
| 2023-04-21 | 50.69 | $24.23 | 20900 |
| 2023-04-20 | 53.96 | $24.32 | 46200 |
| 2023-04-19 | 54.33 | $24.33 | 18200 |
| 2023-04-18 | 60.22 | $24.48 | 10000 |
| 2023-04-17 | 60.22 | $24.48 | 7300 |
| 2023-04-14 | 59.15 | $24.44 | 12500 |
| 2023-04-13 | 63.60 | $24.55 | 21200 |
| 2023-04-12 | 57.53 | $24.33 | 21100 |
| 2023-04-11 | 61.99 | $24.43 | 63500 |
| 2023-04-10 | 60.84 | $24.39 | 16000 |
| 2023-04-06 | 59.68 | $24.35 | 19600 |
| 2023-04-05 | 58.20 | $24.30 | 61700 |
| 2023-04-04 | 61.18 | $24.37 | 49300 |
| 2023-04-03 | 62.04 | $24.39 | 112300 |
| 2023-03-31 | 64.19 | $24.44 | 206100 |
| 2023-03-30 | 63.47 | $24.41 | 38100 |
| 2023-03-29 | 62.01 | $24.35 | 2200 |
| 2023-03-28 | 61.03 | $24.31 | 7000 |
| 2023-03-27 | 58.21 | $24.20 | 300 |
| 2023-03-24 | 57.69 | $24.18 | 1200 |
| 2023-03-23 | 57.43 | $24.17 | 26200 |
| 2023-03-22 | 55.11 | $24.08 | 800 |
| 2023-03-21 | 53.22 | $24.01 | 2000 |
| 2023-03-20 | 49.48 | $23.88 | 38500 |
| 2023-03-17 | 46.35 | $23.78 | 800 |
| 2023-03-16 | 48.95 | $23.87 | 10300 |
| 2023-03-15 | 39.67 | $23.61 | 300 |
| 2023-03-14 | 47.95 | $23.87 | 7600 |
| 2023-03-13 | 46.73 | $23.84 | 1200 |
| 2023-03-10 | 44.68 | $23.79 | 9500 |
| 2023-03-09 | 45.68 | $23.82 | 11800 |
| 2023-03-08 | 56.03 | $24.08 | 500 |
| 2023-03-07 | 55.66 | $24.07 | 900 |
| 2023-03-06 | 59.43 | $24.15 | 5000 |
| 2023-03-03 | 59.10 | $24.14 | 2600 |
| 2023-03-02 | 56.42 | $24.06 | 600 |
| 2023-03-01 | 55.73 | $24.04 | 2600 |
| 2023-02-28 | 49.23 | $23.87 | 700 |
| 2023-02-27 | 51.33 | $23.92 | 300 |
| 2023-02-24 | 50.53 | $23.90 | 127800 |
| 2023-02-23 | 53.91 | $23.98 | 3100 |
| 2023-02-22 | 51.61 | $23.92 | 500 |
| 2023-02-21 | 53.30 | $23.96 | 5700 |
| 2023-02-17 | 56.83 | $24.04 | 22100 |
| 2023-02-16 | 58.68 | $24.08 | 2800 |
| 2023-02-15 | 58.68 | $24.08 | 17600 |
| 2023-02-14 | 59.12 | $24.09 | 200 |
| 2023-02-13 | 58.83 | $24.08 | 100 |
| 2023-02-10 | 57.39 | $24.03 | 2700 |
| 2023-02-09 | 58.95 | $24.07 | 3000 |
| 2023-02-08 | 59.72 | $24.09 | 12300 |
| 2023-02-07 | 58.96 | $24.06 | 1900 |
| 2023-02-06 | 57.69 | $24.01 | 31900 |
| 2023-02-03 | 60.92 | $24.10 | 1900 |
| 2023-02-02 | 63.54 | $24.17 | 16200 |
| 2023-02-01 | 65.85 | $24.23 | 3400 |
| 2023-01-31 | 63.77 | $24.13 | 1100 |
| 2023-01-30 | 66.07 | $24.19 | 3800 |
| 2023-01-27 | 69.65 | $24.28 | 29200 |
| 2023-01-26 | 72.56 | $24.35 | 15900 |
| 2023-01-25 | 70.56 | $24.23 | 600 |
| 2023-01-24 | 70.39 | $24.22 | 8200 |
| 2023-01-23 | 70.39 | $24.22 | 6500 |
| 2023-01-20 | 69.26 | $24.15 | 2500 |
| 2023-01-19 | 67.76 | $24.06 | 2500 |
| 2023-01-18 | 66.73 | $24.00 | 500 |
| 2023-01-17 | 68.81 | $24.06 | 600 |
| 2023-01-13 | 69.50 | $24.08 | 8300 |
| 2023-01-12 | 68.45 | $24.01 | 22600 |
| 2023-01-11 | 67.23 | $23.93 | 3100 |
| 2023-01-10 | 67.23 | $23.93 | 2800 |
| 2023-01-09 | 66.35 | $23.87 | 200 |
| 2023-01-06 | 65.00 | $23.78 | 9900 |
| 2023-01-05 | 62.13 | $23.60 | 100 |
| 2023-01-04 | 62.40 | $23.61 | 6100 |
| 2023-01-03 | 58.07 | $23.36 | 200 |
| 2022-12-30 | 55.95 | $23.25 | 2400 |
| 2022-12-29 | 59.32 | $23.38 | 3900 |
| 2022-12-28 | 56.24 | $23.22 | 4800 |
| 2022-12-27 | 59.73 | $23.35 | 1700 |
| 2022-12-23 | 56.79 | $23.20 | 700 |
| 2022-12-22 | 56.79 | $23.20 | 600 |
| 2022-12-21 | 58.86 | $23.28 | 8300 |
| 2022-12-20 | 56.99 | $23.18 | 100 |
| 2022-12-19 | 57.24 | $23.19 | 13900 |
| 2022-12-16 | 56.89 | $23.17 | 300 |
| 2022-12-15 | 56.02 | $23.12 | 1100 |
| 2022-12-14 | 60.89 | $23.33 | 4300 |
| 2022-12-13 | 60.89 | $23.33 | 6800 |
| 2022-12-12 | 59.22 | $23.22 | 100 |
| 2022-12-09 | 61.49 | $23.32 | 6600 |
| 2022-12-08 | 61.72 | $23.33 | 1300 |
| 2022-12-07 | 59.90 | $23.20 | 1000 |
| 2022-12-06 | 61.39 | $23.27 | 1200 |
| 2022-12-05 | 61.60 | $23.28 | 400 |
| 2022-12-02 | 63.85 | $23.39 | 6600 |
| 2022-12-01 | 63.39 | $23.35 | 1900 |
| 2022-11-30 | 64.17 | $23.39 | 700 |
| 2022-11-29 | 60.60 | $23.08 | 16600 |
| 2022-11-28 | 57.33 | $22.83 | 1200 |
| 2022-11-25 | 57.70 | $22.85 | 1000 |
| 2022-11-23 | 58.58 | $22.90 | 1400 |
| 2022-11-22 | 57.21 | $22.79 | 500 |
| 2022-11-21 | 56.34 | $22.72 | 1200 |
| 2022-11-18 | 59.29 | $22.90 | 200 |
| 2022-11-17 | 59.78 | $22.93 | 2700 |
| 2022-11-16 | 58.91 | $22.85 | 1100 |
| 2022-11-15 | 62.61 | $23.08 | 900 |
| 2022-11-14 | 60.13 | $22.84 | 9500 |
| 2022-11-11 | 61.09 | $22.90 | 2000 |
| 2022-11-10 | 57.66 | $22.58 | 300 |
| 2022-11-09 | 52.00 | $22.13 | 500 |
| 2022-11-08 | 55.95 | $22.38 | 2800 |
| 2022-11-07 | 54.23 | $22.25 | 200 |
| 2022-11-04 | 53.71 | $22.21 | 31600 |
| 2022-11-03 | 46.38 | $21.71 | 500 |
| 2022-11-02 | 44.54 | $21.60 | 2600 |
| 2022-11-01 | 46.32 | $21.73 | 200 |
| 2022-10-31 | 41.55 | $21.45 | 100 |
| 2022-10-28 | 41.55 | $21.45 | 1800 |
| 2022-10-27 | 42.77 | $21.55 | 700 |
| 2022-10-26 | 44.14 | $21.66 | 8600 |
| 2022-10-25 | 39.83 | $21.40 | 5100 |
| 2022-10-24 | 36.43 | $21.21 | 8300 |
| 2022-10-21 | 44.02 | $21.82 | 2400 |
| 2022-10-20 | 39.30 | $21.58 | 3400 |
| 2022-10-19 | 37.63 | $21.50 | 19800 |
| 2022-10-18 | 41.41 | $21.78 | 2100 |
| 2022-10-17 | 41.01 | $21.76 | 800 |
| 2022-10-14 | 31.91 | $21.35 | 12300 |
| 2022-10-13 | 34.23 | $21.54 | 15000 |
| 2022-10-12 | 33.50 | $21.51 | 4100 |
| 2022-10-11 | 33.62 | $21.52 | 400 |
| 2022-10-10 | 35.64 | $21.69 | 6300 |
| 2022-10-07 | 38.35 | $21.90 | 32700 |
| 2022-10-06 | 42.75 | $22.20 | 593200 |
| 2022-10-05 | 44.03 | $22.28 | 14300 |
| 2022-10-04 | 43.23 | $22.24 | 1500 |
| 2022-10-03 | 34.46 | $21.85 | 1700 |
| 2022-09-30 | 28.25 | $21.62 | 7800 |
| 2022-09-29 | 28.93 | $21.68 | 1500 |
| 2022-09-28 | 33.23 | $22.02 | 3300 |
| 2022-09-27 | 28.80 | $21.87 | 5000 |
| 2022-09-26 | 29.67 | $21.94 | 100 |
| 2022-09-23 | 31.35 | $22.07 | 11000 |
| 2022-09-22 | 36.13 | $22.39 | 1600 |
| 2022-09-21 | 36.79 | $22.43 | 2700 |
| 2022-09-20 | 39.94 | $22.61 | 1800 |
| 2022-09-19 | 41.05 | $22.67 | 5300 |
| 2022-09-16 | 39.72 | $22.62 | 300 |
| 2022-09-15 | 42.06 | $22.75 | 2000 |
| 2022-09-14 | 43.37 | $22.82 | 1200 |
| 2022-09-13 | 41.65 | $22.75 | 600 |
| 2022-09-12 | 49.64 | $23.14 | 4300 |
| 2022-09-09 | 45.57 | $22.98 | 500 |
| 2022-09-08 | 40.73 | $22.81 | 1300 |
| 2022-09-07 | 41.77 | $22.86 | 400 |
| 2022-09-06 | 39.12 | $22.77 | 100 |
| 2022-09-02 | 41.51 | $22.89 | 3900 |
| 2022-09-01 | 42.97 | $22.96 | 800 |
| 2022-08-31 | 46.28 | $23.11 | 200 |
| 2022-08-30 | 44.66 | $23.05 | 2300 |
| 2022-08-29 | 48.85 | $23.23 | 3100 |
| 2022-08-26 | 50.35 | $23.29 | 1400 |
| 2022-08-25 | 55.17 | $23.47 | 400 |
| 2022-08-24 | 48.98 | $23.23 | 3000 |
| 2022-08-23 | 48.42 | $23.21 | 1400 |
| 2022-08-22 | 46.16 | $23.13 | 100 |
| 2022-08-19 | 49.23 | $23.25 | 1800 |
| 2022-08-18 | 55.36 | $23.46 | 300 |
| 2022-08-17 | 56.32 | $23.49 | 900 |
| 2022-08-16 | 57.57 | $23.53 | 2000 |
| 2022-08-15 | 57.12 | $23.51 | 600 |
| 2022-08-12 | 59.22 | $23.58 | 3100 |
| 2022-08-11 | 56.39 | $23.45 | 1100 |
| 2022-08-10 | 55.01 | $23.39 | 800 |
| 2022-08-09 | 51.39 | $23.24 | 100 |
| 2022-08-08 | 52.46 | $23.28 | 800 |
| 2022-08-05 | 52.46 | $23.28 | 1800 |
| 2022-08-04 | 52.01 | $23.26 | 1000 |
| 2022-08-03 | 50.90 | $23.21 | 6800 |
| 2022-08-02 | 48.88 | $23.12 | 1800 |
| 2022-08-01 | 48.88 | $23.12 | 7000 |
| 2022-07-29 | 50.55 | $23.20 | 2700 |
| 2022-07-28 | 52.46 | $23.29 | 1200 |
| 2022-07-27 | 51.69 | $23.25 | 5800 |
| 2022-07-26 | 46.07 | $22.98 | 3500 |
| 2022-07-25 | 47.83 | $23.07 | 9900 |
| 2022-07-22 | 46.98 | $23.03 | 14100 |
| 2022-07-21 | 47.72 | $23.07 | 3700 |
| 2022-07-20 | 46.92 | $23.03 | 300 |
| 2022-07-19 | 47.61 | $23.07 | 1100 |
| 2022-07-18 | 43.68 | $22.87 | 1900 |
| 2022-07-15 | 40.49 | $22.72 | 5600 |
| 2022-07-14 | 39.41 | $22.67 | 9100 |
| 2022-07-13 | 41.87 | $22.84 | 5000 |
| 2022-07-12 | 41.05 | $22.80 | 2500 |
| 2022-07-11 | 41.61 | $22.84 | 3100 |
| 2022-07-08 | 47.11 | $23.20 | 4700 |
| 2022-07-07 | 46.93 | $23.19 | 29800 |
| 2022-07-06 | 42.11 | $22.94 | 7700 |
| 2022-07-05 | 43.15 | $23.01 | 123900 |
| 2022-07-01 | 44.19 | $23.08 | 19400 |
| 2022-06-30 | 45.68 | $23.18 | 13300 |
| 2022-06-29 | 46.73 | $23.25 | 21300 |
| 2022-06-28 | 48.08 | $23.34 | 12100 |
| 2022-06-27 | 47.76 | $23.32 | 12500 |
| 2022-06-24 | 47.76 | $23.32 | 9500 |
| 2022-06-23 | 43.55 | $23.05 | 19700 |
| 2022-06-22 | 42.73 | $23.00 | 6500 |
| 2022-06-21 | 45.21 | $23.20 | 13400 |
| 2022-06-17 | 42.02 | $23.00 | 4500 |
| 2022-06-16 | 41.37 | $22.96 | 16200 |
| 2022-06-15 | 46.56 | $23.38 | 12800 |
| 2022-06-14 | 43.69 | $23.20 | 98000 |
| 2022-06-13 | 41.87 | $23.09 | 73900 |
| 2022-06-10 | 47.27 | $23.50 | 8400 |
| 2022-06-09 | 48.73 | $23.60 | 41000 |
| 2022-06-08 | 54.47 | $23.96 | 3700 |
| 2022-06-07 | 53.16 | $23.87 | 15300 |
| 2022-06-06 | 52.87 | $23.85 | 9200 |
| 2022-06-03 | 51.89 | $23.78 | 6600 |
| 2022-06-02 | 55.16 | $23.99 | 24100 |
| 2022-06-01 | 52.31 | $23.78 | 9600 |
| 2022-05-31 | 54.18 | $23.90 | 15700 |
| 2022-05-27 | 50.84 | $23.66 | 6000 |
| 2022-05-26 | 48.77 | $23.52 | 22300 |
| 2022-05-25 | 46.64 | $23.38 | 8600 |
| 2022-05-24 | 43.96 | $23.21 | 5500 |
| 2022-05-23 | 47.72 | $23.49 | 8600 |
| 2022-05-20 | 45.34 | $23.34 | 2500 |
| 2022-05-19 | 45.87 | $23.38 | 12100 |
| 2022-05-18 | 41.83 | $23.13 | 150800 |
| 2022-05-17 | 45.43 | $23.41 | 7200 |
| 2022-05-16 | 40.39 | $23.12 | 18700 |
| 2022-05-13 | 40.21 | $23.11 | 2300 |
| 2022-05-12 | 33.48 | $22.76 | 5500 |
| 2022-05-11 | 35.32 | $22.93 | 15200 |
| 2022-05-10 | 35.75 | $22.97 | 5100 |
| 2022-05-09 | 34.99 | $22.93 | 3200 |
| 2022-05-06 | 39.32 | $23.32 | 33900 |
| 2022-05-05 | 41.72 | $23.51 | 22600 |
| 2022-05-04 | 49.20 | $24.01 | 39500 |
| 2022-05-03 | 43.84 | $23.73 | 19800 |
| 2022-05-02 | 40.88 | $23.59 | 12600 |
| 2022-04-29 | 43.03 | $23.73 | 158000 |
| 2022-04-28 | 43.34 | $23.75 | 54300 |
| 2022-04-27 | 39.18 | $23.55 | 78800 |
| 2022-04-26 | 36.28 | $23.42 | 130200 |
| 2022-04-25 | 39.14 | $23.63 | 107800 |
| 2022-04-22 | 41.35 | $23.78 | 224100 |
| 2022-04-21 | 43.04 | $23.89 | 118200 |
| 2022-04-20 | 47.78 | $24.17 | 4300 |
| 2022-04-19 | 46.78 | $24.12 | 10700 |
| 2022-04-18 | 48.35 | $24.21 | 3300 |
| 2022-04-14 | 49.77 | $24.29 | 16500 |
| 2022-04-13 | 51.37 | $24.38 | 17800 |
| 2022-04-12 | 50.36 | $24.32 | 8300 |
| 2022-04-11 | 51.20 | $24.37 | 12900 |
| 2022-04-08 | 53.06 | $24.48 | 14400 |
| 2022-04-07 | 50.90 | $24.34 | 8200 |
| 2022-04-06 | 51.87 | $24.40 | 28300 |
| 2022-04-05 | 55.74 | $24.63 | 13000 |
| 2022-04-04 | 59.20 | $24.82 | 17300 |
| 2022-04-01 | 56.06 | $24.59 | 74200 |
| 2022-03-31 | 55.21 | $24.53 | 125300 |
| 2022-03-30 | 56.60 | $24.61 | 6600 |
| 2022-03-29 | 56.47 | $24.60 | 200 |
| 2022-03-28 | 54.39 | $24.44 | 1700 |
| 2022-03-25 | 53.73 | $24.39 | 2200 |
| 2022-03-24 | 54.32 | $24.43 | 700 |
| 2022-03-23 | 53.34 | $24.35 | 7300 |
| 2022-03-22 | 53.75 | $24.38 | 400 |
| 2022-03-21 | 50.87 | $24.14 | 2300 |
| 2022-03-18 | 52.56 | $24.27 | 900 |
| 2022-03-17 | 49.76 | $24.04 | 1500 |
| 2022-03-16 | 50.37 | $24.09 | 5000 |
| 2022-03-15 | 30.06 | $22.85 | 76300 |
| 2022-03-14 | 29.40 | $22.82 | 26200 |
| 2022-03-11 | 34.60 | $23.32 | 2600 |
| 2022-03-10 | 38.92 | $23.65 | 2100 |
| 2022-03-09 | 42.09 | $23.86 | 7700 |
| 2022-03-08 | 32.35 | $23.47 | 1700 |
| 2022-03-07 | 27.61 | $23.31 | 2500 |
| 2022-03-04 | 34.69 | $23.80 | 6300 |
| 2022-03-03 | 39.39 | $24.04 | 28300 |
| 2022-03-02 | 43.60 | $24.22 | 1900 |
| 2022-03-01 | 39.86 | $24.11 | 8100 |
| 2022-02-28 | 42.80 | $24.23 | 500 |
| 2022-02-25 | 46.60 | $24.37 | 7300 |
| 2022-02-24 | 41.29 | $24.22 | 25200 |
| 2022-02-23 | 45.28 | $24.36 | 100 |
| 2022-02-22 | 47.46 | $24.43 | 3700 |
| 2022-02-18 | 48.73 | $24.47 | 2000 |
| 2022-02-17 | 51.70 | $24.56 | 500 |
| 2022-02-16 | 54.13 | $24.63 | — |
| 2022-02-15 | 52.62 | $24.58 | 200 |
| 2022-02-14 | 48.42 | $24.45 | 24100 |
| 2022-02-11 | 49.70 | $24.49 | 11800 |
| 2022-02-10 | 53.06 | $24.59 | 6300 |
| 2022-02-09 | 55.18 | $24.65 | 100 |
| 2022-02-08 | 52.15 | $24.55 | 600 |
| 2022-02-07 | 50.56 | $24.50 | 300 |
| 2022-02-04 | 50.25 | $24.49 | 100 |
| 2022-02-03 | 49.02 | $24.45 | 266900 |
| 2022-02-02 | 52.07 | $24.55 | 900 |
| 2022-02-01 | 51.21 | $24.52 | 100 |
| 2022-01-31 | 52.10 | $24.55 | 1100 |
| 2022-01-28 | 41.40 | $24.22 | 1000 |
| 2022-01-27 | 41.02 | $24.21 | 1600 |
| 2022-01-26 | 42.59 | $24.27 | 4400 |
| 2022-01-25 | 45.05 | $24.36 | 4000 |
| 2022-01-24 | 42.60 | $24.29 | 300 |
| 2022-01-21 | 48.80 | $24.50 | 22800 |
| 2022-01-20 | 51.16 | $24.57 | 5000 |
| 2022-01-19 | 52.19 | $24.60 | 600 |
| 2022-01-18 | 50.94 | $24.56 | 1000 |
| 2022-01-14 | 54.67 | $24.67 | — |
| 2022-01-13 | 54.67 | $24.67 | 81700 |
| 2022-01-12 | 59.68 | $24.81 | 9200 |
| 2022-01-11 | 54.91 | $24.64 | 2400 |
| 2022-01-10 | 47.64 | $24.43 | 1200 |
| 2022-01-07 | 49.07 | $24.47 | 10700 |
| 2022-01-06 | 47.18 | $24.42 | 1400 |
| 2022-01-05 | 46.43 | $24.40 | 4200 |
| 2022-01-04 | 50.54 | $24.52 | 300 |
| 2022-01-03 | 51.26 | $24.54 | 2600 |
| 2021-12-31 | 48.84 | $24.47 | 26200 |
| 2021-12-30 | 48.49 | $24.46 | 6600 |
| 2021-12-29 | 46.43 | $24.40 | 3700 |
| 2021-12-28 | 48.27 | $24.46 | 10800 |
| 2021-12-27 | 48.88 | $24.48 | 300 |
| 2021-12-23 | 47.62 | $24.44 | 1600 |
| 2021-12-22 | 45.36 | $24.37 | 1300 |
| 2021-12-21 | 43.72 | $24.32 | 800 |
| 2021-12-20 | 37.28 | $24.14 | 9000 |
| 2021-12-17 | 41.27 | $24.30 | 7700 |
| 2021-12-16 | 42.63 | $24.35 | 5800 |
| 2021-12-15 | 42.63 | $24.35 | 700 |
| 2021-12-14 | 42.28 | $24.34 | 1900 |
| 2021-12-13 | 43.01 | $24.37 | 1600 |
| 2021-12-10 | 46.31 | $24.50 | 1000 |
| 2021-12-09 | 46.31 | $24.50 | 600 |
| 2021-12-08 | 47.06 | $24.53 | 11500 |
| 2021-12-07 | 44.79 | $24.45 | 16100 |
| 2021-12-06 | 39.90 | $24.29 | 100 |
| 2021-12-03 | 35.50 | $24.16 | 4600 |
| 2021-12-02 | 39.76 | $24.36 | 5000 |
| 2021-12-01 | 34.94 | $24.23 | 1900 |
| 2021-11-30 | 32.57 | $24.17 | 1100 |
| 2021-11-29 | 33.74 | $24.23 | 18100 |
| 2021-11-26 | 32.98 | $24.21 | 9600 |
| 2021-11-24 | 39.67 | $24.52 | 4900 |
| 2021-11-23 | 42.31 | $24.62 | 1900 |
| 2021-11-22 | 43.68 | $24.67 | 2100 |
| 2021-11-19 | 45.37 | $24.73 | 3200 |
| 2021-11-18 | 46.80 | $24.78 | 400 |
| 2021-11-17 | 52.09 | $24.95 | 1300 |
| 2021-11-16 | 52.42 | $24.96 | 4200 |
| 2021-11-15 | 54.05 | $25.01 | 2100 |
| 2021-11-12 | 55.03 | $25.04 | 3300 |
| 2021-11-11 | 53.43 | $24.98 | 2500 |
| 2021-11-10 | 47.52 | $24.78 | 6700 |
| 2021-11-09 | 48.69 | $24.82 | 28700 |
| 2021-11-08 | 50.17 | $24.87 | 400 |
| 2021-11-05 | 47.13 | $24.77 | 4500 |
| 2021-11-04 | 47.13 | $24.77 | 8200 |
| 2021-11-03 | 48.19 | $24.81 | 5000 |
| 2021-11-02 | 46.47 | $24.75 | 8400 |
| 2021-11-01 | 49.32 | $24.86 | 1600 |
| 2021-10-29 | 46.49 | $24.76 | 2400 |
| 2021-10-28 | 50.80 | $24.92 | 2900 |
| 2021-10-27 | 52.54 | $24.98 | 33200 |
| 2021-10-26 | 55.23 | $25.07 | 24000 |
| 2021-10-25 | 56.14 | $25.10 | 3900 |
| 2021-10-22 | 54.23 | $25.02 | 6100 |
| 2021-10-21 | 55.37 | $25.06 | 3200 |
| 2021-10-20 | 58.30 | $25.16 | 800 |
| 2021-10-19 | 57.66 | $25.13 | 100 |
| 2021-10-18 | 54.10 | $24.97 | — |
| 2021-10-15 | 54.65 | $24.99 | 2300 |
| 2021-10-14 | 51.39 | $24.85 | 800 |
| 2021-10-13 | 50.18 | $24.80 | 7100 |
| 2021-10-12 | 45.81 | $24.63 | 500 |
| 2021-10-11 | 45.81 | $24.63 | 1800 |
| 2021-10-08 | 46.68 | $24.67 | 1100 |
| 2021-10-07 | 46.44 | $24.66 | 1600 |
| 2021-10-06 | 41.12 | $24.45 | 7400 |
| 2021-10-05 | 41.49 | $24.47 | 400 |
| 2021-10-04 | 39.94 | $24.41 | 1100 |
| 2021-10-01 | 43.40 | $24.60 | 6800 |
| 2021-09-30 | 43.59 | $24.61 | 12000 |
| 2021-09-29 | 40.12 | $24.47 | 1700 |
| 2021-09-28 | 42.80 | $24.62 | 3800 |
| 2021-09-27 | 46.32 | $24.80 | 900 |
| 2021-09-24 | 44.14 | $24.71 | 200 |
| 2021-09-23 | 45.92 | $24.80 | 2200 |
| 2021-09-22 | 44.74 | $24.75 | 3900 |
| 2021-09-21 | 40.84 | $24.59 | 6700 |
| 2021-09-20 | 37.98 | $24.48 | 7700 |
| 2021-09-17 | 45.14 | $24.86 | 2700 |
| 2021-09-16 | 45.79 | $24.89 | 10400 |
| 2021-09-15 | 49.62 | $25.06 | 6000 |
| 2021-09-14 | 49.15 | $25.04 | 200 |
| 2021-09-13 | 51.95 | $25.16 | 4300 |
| 2021-09-10 | 51.06 | $25.12 | 2000 |
| 2021-09-09 | 52.67 | $25.19 | 2700 |
| 2021-09-08 | 52.47 | $25.18 | 9600 |
| 2021-09-07 | 56.62 | $25.36 | 1800 |
| 2021-09-03 | 55.51 | $25.30 | 11000 |
| 2021-09-02 | 53.02 | $25.17 | 6600 |
| 2021-09-01 | 55.75 | $25.29 | 2100 |
| 2021-08-31 | 52.66 | $25.13 | 23900 |
| 2021-08-30 | 48.61 | $24.94 | 10600 |
| 2021-08-27 | 47.49 | $24.89 | 1400 |
| 2021-08-26 | 43.76 | $24.73 | 7200 |
| 2021-08-25 | 47.14 | $24.90 | 2400 |
| 2021-08-24 | 45.73 | $24.84 | 1600 |
| 2021-08-23 | 39.91 | $24.61 | 2800 |
| 2021-08-20 | 33.08 | $24.38 | 10400 |
| 2021-08-19 | 33.71 | $24.42 | 2700 |
| 2021-08-18 | 37.08 | $24.62 | 700 |
| 2021-08-17 | 35.86 | $24.58 | 700 |
| 2021-08-16 | 40.31 | $24.82 | 5400 |
| 2021-08-13 | 43.29 | $24.96 | 700 |
| 2021-08-12 | 43.00 | $24.95 | 3400 |
| 2021-08-11 | 45.39 | $25.06 | 900 |
| 2021-08-10 | 45.83 | $25.08 | 3300 |
| 2021-08-09 | 44.29 | $25.02 | 200 |
| 2021-08-06 | 43.01 | $24.97 | 265400 |
| 2021-08-05 | 45.18 | $25.08 | 2800 |
| 2021-08-04 | 45.38 | $25.09 | 3800 |
| 2021-08-03 | 43.74 | $25.02 | 2100 |
| 2021-08-02 | 43.51 | $25.01 | 3400 |
| 2021-07-30 | 40.02 | $24.86 | 7000 |
| 2021-07-29 | 42.69 | $25.02 | 1600 |
| 2021-07-28 | 41.77 | $24.98 | 3400 |
| 2021-07-27 | 30.29 | $24.55 | 3300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.19
2026-07-24
Close Price
$32.01
Vol: 77700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -66.19 | $32.01 | 77700 |
| 2026-07-23 | -48.92 | $32.25 | 1838 |
| 2026-07-22 | -42.45 | $32.34 | 1607 |
| 2026-07-21 | -32.37 | $32.48 | 3846 |
| 2026-07-20 | -74.48 | $32.03 | 4437 |
| 2026-07-17 | -81.25 | $31.90 | 33800 |
| 2026-07-16 | -68.75 | $32.14 | 800 |
| 2026-07-15 | -53.13 | $32.44 | 2943 |
| 2026-07-14 | -54.17 | $32.42 | 3730 |
| 2026-07-13 | -99.26 | $32.11 | 2042 |
| 2026-07-10 | -58.02 | $32.70 | 2120 |
| 2026-07-09 | -56.21 | $32.60 | 1509 |
| 2026-07-08 | -60.76 | $32.50 | 6700 |
| 2026-07-07 | -70.25 | $32.35 | 919 |
| 2026-07-06 | -45.00 | $32.74 | 1042 |
| 2026-07-02 | -71.25 | $32.32 | 5600 |
| 2026-07-01 | -60.00 | $32.50 | 8515 |
| 2026-06-30 | -34.38 | $32.91 | 59500 |
| 2026-06-29 | -47.50 | $32.70 | 3700 |
| 2026-06-26 | -53.13 | $32.61 | 3936 |
| 2026-06-25 | -48.13 | $32.69 | 7400 |
| 2026-06-24 | -55.63 | $32.57 | 50400 |
| 2026-06-23 | -61.88 | $32.47 | 4000 |
| 2026-06-22 | -6.88 | $33.35 | 83600 |
| 2026-06-18 | -8.67 | $33.23 | 4200 |
| 2026-06-17 | -35.33 | $32.83 | 2900 |
| 2026-06-16 | -30.67 | $32.90 | 846 |
| 2026-06-15 | -12.67 | $33.17 | 2000 |
| 2026-06-12 | -46.67 | $32.66 | 1638 |
| 2026-06-11 | -50.67 | $32.60 | 27420 |
| 2026-06-10 | -95.33 | $31.93 | 20226 |
| 2026-06-09 | -82.00 | $32.13 | 16823 |
| 2026-06-08 | -75.33 | $32.23 | 47810 |
| 2026-06-05 | -91.33 | $31.99 | 86800 |
| 2026-06-04 | -36.22 | $32.92 | 4148 |
| 2026-06-03 | -23.62 | $33.08 | 9400 |
| 2026-06-02 | -11.81 | $33.23 | 22419 |
| 2026-06-01 | -14.96 | $33.19 | 36833 |
| 2026-05-29 | -35.43 | $32.93 | 18335 |
| 2026-05-28 | -34.65 | $32.94 | 6902 |
| 2026-05-27 | -31.34 | $32.96 | 3500 |
| 2026-05-26 | -32.84 | $32.94 | 7845 |
| 2026-05-22 | -65.67 | $32.50 | 3038 |
| 2026-05-21 | -59.70 | $32.58 | 8800 |
| 2026-05-20 | -61.49 | $32.47 | 12615 |
| 2026-05-19 | -81.08 | $32.18 | 4200 |
| 2026-05-18 | -64.19 | $32.43 | 37717 |
| 2026-05-15 | -66.22 | $32.40 | 19000 |
| 2026-05-14 | -28.38 | $32.96 | 2724 |
| 2026-05-13 | -26.35 | $32.99 | 4914 |
| 2026-05-12 | -47.97 | $32.67 | 6900 |
| 2026-05-11 | -13.55 | $33.17 | 6900 |
| 2026-05-08 | -10.10 | $33.18 | 5031 |
| 2026-05-07 | -19.70 | $32.99 | 3422 |
| 2026-05-06 | -1.02 | $33.19 | 37200 |
| 2026-05-05 | -2.53 | $32.79 | 9000 |
| 2026-05-04 | -6.75 | $32.43 | 7200 |
| 2026-05-01 | -6.75 | $32.43 | 12505 |
| 2026-04-30 | -3.01 | $32.45 | 7500 |
| 2026-04-29 | -17.29 | $32.07 | 4000 |
| 2026-04-28 | -12.41 | $32.20 | 15615 |
| 2026-04-27 | -6.77 | $32.35 | 7927 |
| 2026-04-24 | -6.77 | $32.35 | 4726 |
| 2026-04-23 | -21.05 | $31.97 | 51633 |
| 2026-04-22 | -10.53 | $32.25 | 31300 |
| 2026-04-21 | -20.30 | $31.99 | 24100 |
| 2026-04-20 | -10.53 | $32.25 | 76001 |
| 2026-04-17 | -3.76 | $32.43 | 215200 |
| 2026-04-16 | -2.71 | $32.02 | 5300 |
| 2026-04-15 | -2.78 | $31.97 | 8400 |
| 2026-04-14 | -1.41 | $31.97 | 8500 |
| 2026-04-13 | -2.69 | $31.68 | 23000 |
| 2026-04-10 | -6.82 | $31.51 | 4800 |
| 2026-04-09 | -6.55 | $31.44 | 16146 |
| 2026-04-08 | -5.95 | $31.45 | 11504 |
| 2026-04-07 | -22.67 | $30.45 | 53000 |
| 2026-04-06 | -32.00 | $30.38 | 12240 |
| 2026-04-02 | -54.67 | $30.21 | 52700 |
| 2026-04-01 | -21.62 | $30.46 | 268300 |
| 2026-03-31 | -100.00 | $29.88 | 79600 |
| 2026-03-30 | -8.93 | $30.17 | 103200 |
| 2026-03-27 | -15.09 | $30.11 | 4621 |
| 2026-03-26 | -32.81 | $30.09 | 3548 |
| 2026-03-25 | -25.00 | $30.14 | 9000 |
| 2026-03-24 | -32.81 | $30.09 | 4302 |
| 2026-03-23 | -26.56 | $30.13 | 2500 |
| 2026-03-20 | -37.50 | $30.06 | 2200 |
| 2026-03-19 | -28.13 | $30.12 | 25637 |
| 2026-03-18 | -29.69 | $30.11 | 5300 |
| 2026-03-17 | -28.13 | $30.12 | 3600 |
| 2026-03-16 | -34.38 | $30.08 | 700 |
| 2026-03-13 | -42.19 | $30.03 | 1200 |
| 2026-03-12 | -43.75 | $30.02 | 2817 |
| 2026-03-11 | -34.38 | $30.08 | 4149 |
| 2026-03-10 | -37.50 | $30.06 | 2600 |
| 2026-03-09 | -45.31 | $30.01 | 2500 |
| 2026-03-06 | -54.69 | $29.95 | 2000 |
| 2026-03-05 | -43.75 | $30.02 | 7300 |
| 2026-03-04 | -42.19 | $30.03 | 2622 |
| 2026-03-03 | -48.44 | $29.99 | 2848 |
| 2026-03-02 | -50.00 | $30.08 | 2927 |
| 2026-02-27 | -50.00 | $30.08 | 7600 |
| 2026-02-26 | -21.43 | $30.08 | 5800 |
| 2026-02-25 | -39.29 | $30.03 | 34000 |
| 2026-02-24 | -21.43 | $30.08 | 3200 |
| 2026-02-23 | -22.22 | $30.07 | 1912 |
| 2026-02-20 | -22.22 | $30.07 | 4103 |
| 2026-02-19 | -25.00 | $30.05 | 1300 |
| 2026-02-18 | -10.71 | $30.06 | 3100 |
| 2026-02-17 | -14.29 | $30.05 | 13242 |
| 2026-02-13 | -21.43 | $30.03 | 3300 |
| 2026-02-12 | -22.22 | $30.02 | 3500 |
| 2026-02-11 | -14.81 | $30.04 | 2200 |
| 2026-02-10 | -29.63 | $30.00 | 2700 |
| 2026-02-09 | -10.53 | $30.02 | 5500 |
| 2026-02-06 | -15.79 | $30.00 | 7511 |
| 2026-02-05 | -20.00 | $29.96 | 1515 |
| 2026-02-04 | -20.00 | $29.96 | 800 |
| 2026-02-03 | -14.29 | $29.98 | 3029 |
| 2026-02-02 | -17.14 | $29.97 | 2000 |
| 2026-01-30 | -20.00 | $29.96 | 6800 |
| 2026-01-29 | -15.00 | $29.97 | 1329 |
| 2026-01-28 | -17.50 | $29.96 | 2400 |
| 2026-01-27 | -15.00 | $29.97 | 2028 |
| 2026-01-26 | -17.50 | $29.96 | 1300 |
| 2026-01-23 | -17.50 | $29.96 | 1700 |
| 2026-01-22 | -22.50 | $29.94 | 3015 |
| 2026-01-21 | -25.00 | $29.93 | 5318 |
| 2026-01-20 | -28.89 | $29.90 | 16700 |
| 2026-01-16 | -21.15 | $29.92 | 3800 |
| 2026-01-15 | -32.76 | $29.84 | 6200 |
| 2026-01-14 | -25.37 | $29.86 | 4047 |
| 2026-01-13 | -20.90 | $29.89 | 2605 |
| 2026-01-12 | -17.91 | $29.91 | 4900 |
| 2026-01-09 | -20.90 | $29.89 | 4100 |
| 2026-01-08 | -7.35 | $29.86 | 1300 |
| 2026-01-07 | -2.99 | $29.88 | 839 |
| 2026-01-06 | -11.94 | $29.82 | 4500 |
| 2026-01-05 | -8.06 | $29.80 | 10700 |
| 2026-01-02 | -11.29 | $29.78 | 2900 |
| 2025-12-31 | -18.97 | $29.70 | 131500 |
| 2025-12-30 | -12.07 | $29.74 | 3511 |
| 2025-12-29 | -12.07 | $29.74 | 4900 |
| 2025-12-26 | -1.85 | $29.76 | 2145 |
| 2025-12-24 | -7.84 | $29.70 | 1400 |
| 2025-12-23 | -5.97 | $29.70 | 1100 |
| 2025-12-22 | -3.17 | $29.68 | 1333 |
| 2025-12-19 | -8.06 | $29.64 | 2348 |
| 2025-12-18 | -26.23 | $29.52 | 3713 |
| 2025-12-17 | -27.87 | $29.51 | 5445 |
| 2025-12-16 | -31.15 | $29.49 | 4200 |
| 2025-12-15 | -24.59 | $29.53 | 3800 |
| 2025-12-12 | -24.59 | $29.53 | 4000 |
| 2025-12-11 | -8.20 | $29.63 | 4500 |
| 2025-12-10 | 0.00 | $29.68 | 5915 |
| 2025-12-09 | -20.69 | $29.53 | 6500 |
| 2025-12-08 | -20.69 | $29.53 | 4200 |
| 2025-12-05 | -19.64 | $29.52 | 3900 |
| 2025-12-04 | 0.00 | $29.55 | 1500 |
| 2025-12-03 | -11.11 | $29.47 | 1539 |
| 2025-12-02 | -8.89 | $29.48 | 2828 |
| 2025-12-01 | -9.30 | $29.46 | 1745 |
| 2025-11-28 | -11.63 | $29.45 | 800 |
| 2025-11-26 | -20.93 | $29.41 | 1238 |
| 2025-11-25 | -37.21 | $29.34 | 3800 |
| 2025-11-24 | -53.66 | $29.28 | 9549 |
| 2025-11-21 | -70.73 | $29.21 | 1849 |
| 2025-11-20 | -94.87 | $29.13 | 2940 |
| 2025-11-19 | -72.73 | $29.26 | 3728 |
| 2025-11-18 | -66.67 | $29.28 | 9419 |
| 2025-11-17 | -66.67 | $29.28 | 2412 |
| 2025-11-14 | -37.50 | $29.38 | 7300 |
| 2025-11-13 | -36.59 | $29.35 | 3109 |
| 2025-11-12 | -17.07 | $29.43 | 4739 |
| 2025-11-11 | -15.38 | $29.42 | 3012 |
| 2025-11-10 | -10.71 | $29.42 | 2249 |
| 2025-11-07 | -32.14 | $29.30 | 9100 |
| 2025-11-06 | -25.40 | $29.32 | 5500 |
| 2025-11-05 | -20.63 | $29.35 | 4125 |
| 2025-11-04 | -23.81 | $29.33 | 3433 |
| 2025-11-03 | -12.70 | $29.40 | 13338 |
| 2025-10-31 | -19.05 | $29.36 | 2737 |
| 2025-10-30 | -15.87 | $29.38 | 1411 |
| 2025-10-29 | -14.29 | $29.39 | 2131 |
| 2025-10-28 | -9.68 | $29.41 | 5300 |
| 2025-10-27 | -8.06 | $29.42 | 45400 |
| 2025-10-24 | -12.28 | $29.35 | 14300 |
| 2025-10-23 | -9.62 | $29.32 | 2500 |
| 2025-10-22 | -22.45 | $29.23 | 2305 |
| 2025-10-21 | -12.24 | $29.28 | 12200 |
| 2025-10-20 | -6.12 | $29.31 | 2003 |
| 2025-10-17 | -38.78 | $29.15 | 7700 |
| 2025-10-16 | -40.82 | $29.14 | 2800 |
| 2025-10-15 | -42.86 | $29.13 | 2300 |
| 2025-10-14 | -65.31 | $29.02 | 3100 |
| 2025-10-13 | -51.02 | $29.09 | 2909 |
| 2025-10-10 | -87.76 | $28.91 | 2700 |
| 2025-10-09 | -30.95 | $29.21 | 16429 |
| 2025-10-08 | -19.05 | $29.26 | 6800 |
| 2025-10-07 | -23.91 | $29.23 | 11006 |
| 2025-10-06 | -9.62 | $29.29 | 3522 |
| 2025-10-03 | -3.33 | $29.30 | 2215 |
| 2025-10-02 | -7.94 | $29.24 | 3406 |
| 2025-10-01 | -4.00 | $29.23 | 5507 |
| 2025-09-30 | -13.33 | $29.16 | 50400 |
| 2025-09-29 | -11.25 | $29.17 | 14349 |
| 2025-09-26 | -25.00 | $29.06 | 12022 |
| 2025-09-25 | -25.00 | $29.06 | 2400 |
| 2025-09-24 | -21.25 | $29.09 | 3300 |
| 2025-09-23 | -20.00 | $29.10 | 1000 |
| 2025-09-22 | -18.75 | $29.11 | 3837 |
| 2025-09-19 | -22.50 | $29.08 | 5434 |
| 2025-09-18 | -23.81 | $29.06 | 5900 |
| 2025-09-17 | -17.86 | $29.11 | 6046 |
| 2025-09-16 | -22.62 | $29.07 | 23806 |
| 2025-09-15 | -19.05 | $29.10 | 6330 |
| 2025-09-12 | -13.64 | $28.99 | 1300 |
| 2025-09-11 | -9.09 | $29.02 | 10600 |
| 2025-09-10 | -5.66 | $28.92 | 3600 |
| 2025-09-09 | -11.11 | $28.86 | 39200 |
| 2025-09-08 | 0.00 | $28.84 | 3200 |
| 2025-09-05 | -9.30 | $28.71 | 2200 |
| 2025-09-04 | -39.53 | $28.58 | 7702 |
| 2025-09-03 | -29.09 | $28.59 | 10200 |
| 2025-09-02 | -35.00 | $28.54 | 28000 |
| 2025-08-29 | -32.26 | $28.55 | 2222 |
| 2025-08-28 | -14.94 | $28.62 | 2508 |
| 2025-08-27 | -19.54 | $28.58 | 15000 |
| 2025-08-26 | -13.79 | $28.63 | 2716 |
| 2025-08-25 | -10.34 | $28.66 | 3647 |
| 2025-08-22 | -5.75 | $28.70 | 5800 |
| 2025-08-21 | -25.00 | $28.48 | 7018 |
| 2025-08-20 | -22.50 | $28.50 | 2600 |
| 2025-08-19 | -20.00 | $28.52 | 2900 |
| 2025-08-18 | -8.75 | $28.61 | 4113 |
| 2025-08-15 | -17.50 | $28.54 | 1100 |
| 2025-08-14 | -21.25 | $28.51 | 2400 |
| 2025-08-13 | -11.25 | $28.59 | 2009 |
| 2025-08-12 | -5.88 | $28.52 | 3735 |
| 2025-08-11 | -20.34 | $28.35 | 10532 |
| 2025-08-08 | -13.56 | $28.39 | 1700 |
| 2025-08-07 | -15.25 | $28.38 | 1643 |
| 2025-08-06 | -28.81 | $28.30 | 4649 |
| 2025-08-05 | -38.98 | $28.24 | 4310 |
| 2025-08-04 | -49.15 | $28.18 | 7400 |
| 2025-08-01 | -77.97 | $28.01 | 5529 |
| 2025-07-31 | -58.62 | $28.13 | 4600 |
| 2025-07-30 | -51.72 | $28.17 | 2845 |
| 2025-07-29 | -36.21 | $28.26 | 8700 |
| 2025-07-28 | -34.92 | $28.25 | 3527 |
| 2025-07-25 | -22.22 | $28.33 | 5945 |
| 2025-07-24 | -14.29 | $28.38 | 2549 |
| 2025-07-23 | -9.23 | $28.41 | 3317 |
| 2025-07-22 | -15.52 | $28.29 | 6728 |
| 2025-07-21 | -7.53 | $28.31 | 2326 |
| 2025-07-18 | -12.50 | $28.24 | 7811 |
| 2025-07-17 | -2.20 | $28.29 | 8236 |
| 2025-07-16 | -4.88 | $28.18 | 40500 |
| 2025-07-15 | -1.32 | $28.15 | 3418 |
| 2025-07-14 | -16.00 | $28.03 | 4405 |
| 2025-07-11 | -17.33 | $28.02 | 5600 |
| 2025-07-10 | -14.67 | $28.04 | 3321 |
| 2025-07-09 | -18.67 | $28.01 | 1900 |
| 2025-07-08 | -16.00 | $28.03 | 2008 |
| 2025-07-07 | -26.58 | $27.94 | 2800 |
| 2025-07-03 | -6.17 | $28.10 | 6600 |
| 2025-07-02 | -3.90 | $28.06 | 5100 |
| 2025-07-01 | -4.17 | $28.02 | 14500 |
| 2025-06-30 | -6.80 | $27.98 | 57224 |
| 2025-06-27 | -11.93 | $27.92 | 2900 |
| 2025-06-26 | -5.50 | $27.99 | 4300 |
| 2025-06-25 | -10.00 | $27.86 | 3314 |
| 2025-06-24 | -6.12 | $27.88 | 5400 |
| 2025-06-23 | -34.94 | $27.50 | 4300 |
| 2025-06-20 | -45.78 | $27.41 | 3915 |
| 2025-06-18 | -34.94 | $27.50 | 2300 |
| 2025-06-17 | -33.73 | $27.51 | 5700 |
| 2025-06-16 | -18.07 | $27.64 | 2300 |
| 2025-06-13 | -39.76 | $27.46 | 2500 |
| 2025-06-12 | -7.23 | $27.73 | 5533 |
| 2025-06-11 | -11.54 | $27.65 | 13121 |
| 2025-06-10 | -10.67 | $27.63 | 40600 |
| 2025-06-09 | -24.00 | $27.53 | 102636 |
| 2025-06-06 | -24.21 | $27.48 | 7900 |
| 2025-06-05 | -9.46 | $27.41 | 1932 |
| 2025-06-04 | -1.35 | $27.37 | 4200 |
| 2025-06-03 | -37.84 | $27.10 | 8200 |
| 2025-06-02 | -33.78 | $27.13 | 35325 |
| 2025-05-30 | -43.24 | $27.06 | 8238 |
| 2025-05-29 | -19.77 | $27.21 | 3500 |
| 2025-05-28 | -23.71 | $27.15 | 16845 |
| 2025-05-27 | -14.43 | $27.24 | 4216 |
| 2025-05-23 | -7.77 | $27.30 | 7000 |
| 2025-05-22 | -14.15 | $27.23 | 10800 |
| 2025-05-21 | -9.43 | $27.28 | 10900 |
| 2025-05-20 | -7.02 | $27.26 | 4500 |
| 2025-05-19 | -7.09 | $27.24 | 8305 |
| 2025-05-16 | -6.29 | $27.24 | 1700 |
| 2025-05-15 | -5.66 | $27.25 | 2717 |
| 2025-05-14 | -1.82 | $27.31 | 23934 |
| 2025-05-13 | -5.06 | $27.19 | 20600 |
| 2025-05-12 | -2.76 | $27.10 | 15900 |
| 2025-05-09 | -20.27 | $26.76 | 52000 |
| 2025-05-08 | -16.75 | $26.74 | 6100 |
| 2025-05-07 | -13.17 | $26.74 | 69400 |
| 2025-05-06 | -5.24 | $26.93 | 40100 |
| 2025-05-05 | -2.82 | $26.99 | 8535 |
| 2025-05-02 | -2.58 | $26.85 | 6100 |
| 2025-05-01 | -3.45 | $26.54 | 27037 |
| 2025-04-30 | -4.81 | $26.56 | 18800 |
| 2025-04-29 | -9.13 | $26.47 | 6207 |
| 2025-04-28 | -11.54 | $26.42 | 16300 |
| 2025-04-25 | -18.58 | $26.42 | 9725 |
| 2025-04-24 | -30.68 | $26.41 | 10800 |
| 2025-04-23 | -36.36 | $26.26 | 6100 |
| 2025-04-22 | -44.03 | $26.08 | 14844 |
| 2025-04-21 | -52.61 | $25.85 | 436500 |
| 2025-04-17 | -52.24 | $25.86 | 6607 |
| 2025-04-16 | -56.13 | $25.76 | 6900 |
| 2025-04-15 | -54.11 | $25.92 | 9620 |
| 2025-04-14 | -54.11 | $25.92 | 11012 |
| 2025-04-11 | -61.72 | $25.74 | 5500 |
| 2025-04-10 | -75.91 | $25.31 | 18800 |
| 2025-04-09 | -64.36 | $25.66 | 43000 |
| 2025-04-08 | -95.71 | $24.71 | 79000 |
| 2025-04-07 | -95.80 | $24.87 | 13700 |
| 2025-04-04 | -100.00 | $25.49 | 19600 |
| 2025-04-03 | -96.30 | $26.31 | 24704 |
| 2025-04-02 | -80.62 | $26.57 | 28200 |
| 2025-04-01 | -82.95 | $26.54 | 117044 |
| 2025-03-31 | -73.29 | $26.54 | 38737 |
| 2025-03-28 | -69.86 | $26.59 | 1421 |
| 2025-03-27 | -34.93 | $27.10 | 14936 |
| 2025-03-26 | -41.10 | $27.01 | 1900 |
| 2025-03-25 | -32.19 | $27.14 | 900 |
| 2025-03-24 | -27.40 | $27.21 | 3500 |
| 2025-03-21 | -36.30 | $27.08 | 3215 |
| 2025-03-20 | -25.34 | $27.24 | 21139 |
| 2025-03-19 | -7.53 | $27.50 | 5248 |
| 2025-03-18 | -12.33 | $27.43 | 5139 |
| 2025-03-17 | -5.48 | $27.53 | 21806 |
| 2025-03-14 | -24.24 | $27.15 | 1900 |
| 2025-03-13 | -59.85 | $26.68 | 5100 |
| 2025-03-12 | -51.52 | $26.79 | 3600 |
| 2025-03-11 | -59.09 | $26.69 | 6800 |
| 2025-03-10 | -74.24 | $26.49 | 2800 |
| 2025-03-07 | -30.30 | $27.07 | 4932 |
| 2025-03-06 | -39.39 | $26.95 | 2500 |
| 2025-03-05 | -31.82 | $27.05 | 6739 |
| 2025-03-04 | -81.06 | $26.40 | 9534 |
| 2025-03-03 | -82.47 | $26.20 | 9700 |
| 2025-02-28 | -68.83 | $26.41 | 4100 |
| 2025-02-27 | -48.05 | $26.73 | 1434 |
| 2025-02-26 | -18.18 | $27.19 | 5200 |
| 2025-02-25 | -30.67 | $26.97 | 7845 |
| 2025-02-24 | -31.90 | $26.95 | 3846 |
| 2025-02-21 | -12.88 | $27.26 | 928 |
| 2025-02-20 | -1.27 | $27.39 | 2200 |
| 2025-02-19 | -3.68 | $27.15 | 3108 |
| 2025-02-18 | 0.00 | $27.20 | 6800 |
| 2025-02-14 | 0.00 | $27.05 | 8234 |
| 2025-02-13 | -1.85 | $26.82 | 8100 |
| 2025-02-12 | -3.77 | $26.74 | 5704 |
| 2025-02-11 | -6.06 | $26.57 | 739 |
| 2025-02-10 | -0.76 | $26.64 | 2800 |
| 2025-02-07 | -15.38 | $26.43 | 8800 |
| 2025-02-06 | -6.14 | $26.40 | 2900 |
| 2025-02-05 | -9.65 | $26.36 | 6900 |
| 2025-02-04 | -3.51 | $26.43 | 15431 |
| 2025-02-03 | -33.63 | $26.08 | 10924 |
| 2025-01-31 | -25.66 | $26.17 | 613 |
| 2025-01-30 | -2.68 | $26.42 | 3500 |
| 2025-01-29 | -23.47 | $26.08 | 2709 |
| 2025-01-28 | -28.57 | $26.03 | 4000 |
| 2025-01-27 | -40.82 | $25.91 | 17244 |
| 2025-01-24 | -5.10 | $26.26 | 7518 |
| 2025-01-23 | -7.78 | $26.16 | 8726 |
| 2025-01-22 | -15.56 | $26.09 | 8300 |
| 2025-01-21 | -16.67 | $26.08 | 9400 |
| 2025-01-17 | -43.64 | $25.95 | 3431 |
| 2025-01-16 | -56.36 | $25.81 | 1829 |
| 2025-01-15 | -55.45 | $25.82 | 12609 |
| 2025-01-14 | -76.72 | $25.60 | 8900 |
| 2025-01-13 | -95.61 | $25.40 | 30010 |
| 2025-01-10 | -95.50 | $25.53 | 14504 |
| 2025-01-08 | -96.43 | $25.78 | 2818 |
| 2025-01-07 | -88.18 | $25.91 | 13200 |
| 2025-01-06 | -77.27 | $26.03 | 8803 |
| 2025-01-03 | -84.55 | $25.95 | 10808 |
| 2025-01-02 | -95.45 | $25.83 | 2100 |
| 2024-12-31 | -96.19 | $25.87 | 9642 |
| 2024-12-30 | -95.00 | $25.93 | 4246 |
| 2024-12-27 | -82.47 | $26.08 | 5500 |
| 2024-12-26 | -73.20 | $26.17 | 1714 |
| 2024-12-24 | -67.01 | $26.23 | 4238 |
| 2024-12-23 | -69.07 | $26.21 | 4500 |
| 2024-12-20 | -80.41 | $26.10 | 34849 |
| 2024-12-19 | -85.57 | $26.05 | 2100 |
| 2024-12-18 | -100.00 | $25.91 | 17043 |
| 2024-12-17 | -60.49 | $26.39 | 3201 |
| 2024-12-16 | -67.90 | $26.33 | 14712 |
| 2024-12-13 | -45.35 | $26.49 | 1924 |
| 2024-12-12 | -50.00 | $26.45 | 6937 |
| 2024-12-11 | -43.02 | $26.51 | 2900 |
| 2024-12-10 | -47.67 | $26.47 | 19900 |
| 2024-12-09 | -15.12 | $26.75 | 7120 |
| 2024-12-06 | -53.16 | $26.39 | 5013 |
| 2024-12-05 | -63.96 | $26.42 | 14000 |
| 2024-12-04 | -72.97 | $26.32 | 28400 |
| 2024-12-03 | -77.48 | $26.27 | 1129 |
| 2024-12-02 | -80.18 | $26.24 | 6225 |
| 2024-11-29 | -87.39 | $26.16 | 201 |
| 2024-11-27 | -89.19 | $26.14 | 2623 |
| 2024-11-26 | -90.99 | $26.12 | 3129 |
| 2024-11-25 | -81.98 | $26.22 | 1130 |
| 2024-11-22 | -85.59 | $26.18 | 3100 |
| 2024-11-21 | -84.68 | $26.19 | 8100 |
| 2024-11-20 | -81.98 | $26.22 | 8142 |
| 2024-11-19 | -77.48 | $26.27 | 4426 |
| 2024-11-18 | -79.28 | $26.25 | 3407 |
| 2024-11-15 | -38.87 | $26.10 | 12910 |
| 2024-11-14 | -38.20 | $26.13 | 109 |
| 2024-11-13 | -34.83 | $26.22 | 6146 |
| 2024-11-12 | -30.71 | $26.33 | 600 |
| 2024-11-11 | -19.85 | $26.62 | 7400 |
| 2024-11-08 | -15.30 | $26.75 | 1907 |
| 2024-11-07 | -1.12 | $27.13 | 2142 |
| 2024-11-06 | -14.18 | $26.78 | 40101 |
| 2024-11-05 | -12.31 | $26.83 | 23900 |
| 2024-11-04 | -15.30 | $26.75 | 21429 |
| 2024-11-01 | -23.69 | $26.67 | 13600 |
| 2024-10-31 | -25.09 | $26.63 | 5721 |
| 2024-10-30 | -21.95 | $26.72 | 3800 |
| 2024-10-29 | -18.12 | $26.83 | 70500 |
| 2024-10-28 | -14.63 | $26.93 | 3118 |
| 2024-10-25 | -17.07 | $26.86 | 1700 |
| 2024-10-24 | -16.38 | $26.88 | 1701 |
| 2024-10-23 | -15.33 | $26.91 | 1200 |
| 2024-10-22 | -11.50 | $27.02 | 4525 |
| 2024-10-21 | -12.20 | $27.00 | 7215 |
| 2024-10-18 | -29.41 | $27.10 | 5939 |
| 2024-10-17 | -41.24 | $26.95 | 5000 |
| 2024-10-16 | -34.86 | $26.97 | 2542 |
| 2024-10-15 | -43.85 | $26.78 | 2600 |
| 2024-10-14 | -18.46 | $27.11 | 6100 |
| 2024-10-11 | -15.15 | $27.15 | 1346 |
| 2024-10-10 | -21.01 | $27.06 | 6828 |
| 2024-10-09 | -23.29 | $27.01 | 1100 |
| 2024-10-08 | -16.87 | $27.07 | 14947 |
| 2024-10-07 | -1.11 | $27.33 | 11903 |
| 2024-10-04 | -4.02 | $27.22 | 5800 |
| 2024-10-03 | -8.62 | $27.14 | 300 |
| 2024-10-02 | -0.57 | $27.28 | 46040 |
| 2024-10-01 | -11.24 | $27.05 | 30800 |
| 2024-09-30 | -14.20 | $27.00 | 2500 |
| 2024-09-27 | -2.37 | $27.20 | 120244 |
| 2024-09-26 | -6.51 | $27.13 | 12435 |
| 2024-09-25 | -15.17 | $26.78 | 10321 |
| 2024-09-24 | 0.00 | $27.00 | 4700 |
| 2024-09-23 | -3.96 | $26.52 | 10825 |
| 2024-09-20 | -2.27 | $26.41 | 2500 |
| 2024-09-19 | 0.00 | $26.43 | 10500 |
| 2024-09-18 | -38.64 | $26.09 | 2100 |
| 2024-09-17 | -35.23 | $26.12 | 4028 |
| 2024-09-16 | -37.08 | $26.11 | 5919 |
| 2024-09-13 | -44.94 | $26.04 | 3600 |
| 2024-09-12 | -57.30 | $25.93 | 1400 |
| 2024-09-11 | -71.91 | $25.80 | 4200 |
| 2024-09-10 | -80.90 | $25.72 | 6100 |
| 2024-09-09 | -82.14 | $25.75 | 3400 |
| 2024-09-06 | -97.62 | $25.62 | 4263 |
| 2024-09-05 | -57.30 | $25.93 | 5300 |
| 2024-09-04 | -46.09 | $25.91 | 6700 |
| 2024-09-03 | -37.84 | $25.88 | 3425 |
| 2024-08-30 | -11.17 | $26.24 | 10526 |
| 2024-08-29 | -15.08 | $26.17 | 4707 |
| 2024-08-28 | -13.97 | $26.19 | 1311 |
| 2024-08-27 | -7.82 | $26.30 | 300 |
| 2024-08-26 | -9.50 | $26.27 | 1208 |
| 2024-08-23 | -3.35 | $26.38 | 11600 |
| 2024-08-22 | -16.76 | $26.14 | 12841 |
| 2024-08-21 | -5.59 | $26.34 | 8300 |
| 2024-08-20 | -11.17 | $26.24 | 7620 |
| 2024-08-19 | -2.79 | $26.39 | 4300 |
| 2024-08-16 | 0.00 | $26.23 | 6100 |
| 2024-08-15 | -4.11 | $26.05 | 3713 |
| 2024-08-14 | -22.93 | $25.86 | 6100 |
| 2024-08-13 | -18.87 | $25.94 | 3408 |
| 2024-08-12 | -39.34 | $25.76 | 5037 |
| 2024-08-09 | -42.08 | $25.71 | 2400 |
| 2024-08-08 | -49.21 | $25.61 | 2300 |
| 2024-08-07 | -65.08 | $25.31 | 4248 |
| 2024-08-06 | -71.43 | $25.19 | 9700 |
| 2024-08-05 | -76.19 | $25.10 | 10500 |
| 2024-08-02 | -92.59 | $25.54 | 3100 |
| 2024-08-01 | -80.41 | $25.76 | 13003 |
| 2024-07-31 | -57.73 | $25.98 | 17200 |
| 2024-07-30 | -89.69 | $25.67 | 3501 |
| 2024-07-29 | -79.38 | $25.77 | 21548 |
| 2024-07-26 | -75.26 | $25.81 | 2100 |
| 2024-07-25 | -90.72 | $25.66 | 2942 |
| 2024-07-24 | -85.42 | $25.72 | 20714 |
| 2024-07-23 | -77.22 | $25.93 | 6146 |
| 2024-07-22 | -63.29 | $26.04 | 3570 |
| 2024-07-19 | -81.01 | $25.90 | 8427 |
| 2024-07-18 | -58.23 | $26.08 | 12329 |
| 2024-07-17 | -40.51 | $26.22 | 2461 |
| 2024-07-16 | -8.33 | $26.47 | 7140 |
| 2024-07-15 | -19.35 | $26.36 | 6417 |
| 2024-07-12 | -4.21 | $26.50 | 2611 |
| 2024-07-11 | -3.37 | $26.45 | 11205 |
| 2024-07-10 | -7.61 | $26.31 | 3733 |
| 2024-07-09 | -3.49 | $26.29 | 43418 |
| 2024-07-08 | -10.98 | $26.19 | 4835 |
| 2024-07-05 | -1.32 | $26.21 | 4574 |
| 2024-07-03 | -1.49 | $26.12 | 1812 |
| 2024-07-02 | -11.59 | $25.93 | 12781 |
| 2024-07-01 | -18.84 | $25.88 | 187356 |
| 2024-06-28 | -20.83 | $25.86 | 32156 |
| 2024-06-27 | -27.78 | $25.81 | 3722 |
| 2024-06-26 | -21.74 | $25.81 | 7223 |
| 2024-06-25 | -21.74 | $25.81 | 8504 |
| 2024-06-24 | -16.30 | $25.86 | 9879 |
| 2024-06-21 | -16.30 | $25.86 | 3834 |
| 2024-06-20 | -11.96 | $25.90 | 20268 |
| 2024-06-18 | -6.74 | $25.92 | 6959 |
| 2024-06-17 | -33.01 | $25.78 | 13380 |
| 2024-06-14 | -42.72 | $25.68 | 14827 |
| 2024-06-13 | -44.66 | $25.66 | 4038 |
| 2024-06-12 | -39.81 | $25.71 | 4908 |
| 2024-06-11 | -57.28 | $25.53 | 3824 |
| 2024-06-10 | -53.40 | $25.57 | 3666 |
| 2024-06-07 | -60.19 | $25.50 | 6147 |
| 2024-06-06 | -43.69 | $25.67 | 4219 |
| 2024-06-05 | -51.46 | $25.59 | 47772 |
| 2024-06-04 | -73.79 | $25.36 | 8601 |
| 2024-06-03 | -55.34 | $25.55 | 20707 |
| 2024-05-31 | -70.87 | $25.39 | 4547 |
| 2024-05-30 | -57.28 | $25.53 | 3118 |
| 2024-05-29 | -50.91 | $25.56 | 4459 |
| 2024-05-28 | -32.73 | $25.76 | 15678 |
| 2024-05-24 | -29.09 | $25.80 | 9278 |
| 2024-05-23 | -28.18 | $25.81 | 25528 |
| 2024-05-22 | -19.23 | $25.87 | 23473 |
| 2024-05-21 | -18.46 | $25.88 | 8200 |
| 2024-05-20 | -7.52 | $26.02 | 37116 |
| 2024-05-17 | -2.80 | $26.02 | 4667 |
| 2024-05-16 | -0.68 | $25.99 | 10394 |
| 2024-05-15 | -2.82 | $25.91 | 4194 |
| 2024-05-14 | -4.69 | $25.75 | 9190 |
| 2024-05-13 | -5.69 | $25.69 | 3615 |
| 2024-05-10 | -9.40 | $25.59 | 8197 |
| 2024-05-09 | -4.59 | $25.57 | 11107 |
| 2024-05-08 | -10.09 | $25.51 | 10090 |
| 2024-05-07 | -5.50 | $25.56 | 13812 |
| 2024-05-06 | -4.59 | $25.57 | 56236 |
| 2024-05-03 | -4.63 | $25.56 | 216542 |
| 2024-05-02 | -6.32 | $25.42 | 5528 |
| 2024-05-01 | -35.29 | $25.08 | 18207 |
| 2024-04-30 | -34.12 | $25.09 | 17978 |
| 2024-04-29 | -10.59 | $25.29 | 4191 |
| 2024-04-26 | -51.72 | $25.09 | 69610 |
| 2024-04-25 | -62.93 | $24.96 | 35046 |
| 2024-04-24 | -68.10 | $24.90 | 8149 |
| 2024-04-23 | -72.41 | $24.85 | 15230 |
| 2024-04-22 | -77.59 | $24.79 | 9987 |
| 2024-04-19 | -93.10 | $24.61 | 12851 |
| 2024-04-18 | -95.61 | $24.60 | 42863 |
| 2024-04-17 | -96.49 | $24.59 | 20069 |
| 2024-04-16 | -97.25 | $24.63 | 12632 |
| 2024-04-15 | -93.81 | $24.78 | 10045 |
| 2024-04-12 | -90.11 | $24.87 | 9413 |
| 2024-04-11 | -51.65 | $25.22 | 20173 |
| 2024-04-10 | -64.84 | $25.10 | 16749 |
| 2024-04-09 | -46.15 | $25.27 | 93716 |
| 2024-04-08 | -47.25 | $25.26 | 41301 |
| 2024-04-05 | -62.64 | $25.12 | 14237 |
| 2024-04-04 | -60.44 | $25.14 | 51765 |
| 2024-04-03 | -54.95 | $25.19 | 24010 |
| 2024-04-02 | -54.00 | $25.15 | 26284 |
| 2024-04-01 | -59.00 | $25.10 | 356688 |
| 2024-03-28 | -44.74 | $25.11 | 109428 |
| 2024-03-27 | -47.83 | $25.05 | 10334 |
| 2024-03-26 | -46.48 | $25.05 | 4353 |
| 2024-03-25 | -47.89 | $25.04 | 38106 |
| 2024-03-22 | -43.66 | $25.07 | 32020 |
| 2024-03-21 | -23.94 | $25.21 | 123879 |
| 2024-03-20 | -26.76 | $25.19 | 1709 |
| 2024-03-19 | -67.61 | $24.90 | 19255 |
| 2024-03-18 | -50.70 | $25.02 | 1436 |
| 2024-03-15 | -52.11 | $25.01 | 6418 |
| 2024-03-14 | -33.80 | $25.14 | 12575 |
| 2024-03-13 | -12.33 | $25.29 | 13432 |
| 2024-03-12 | -3.16 | $25.35 | 15509 |
| 2024-03-11 | -11.11 | $25.15 | 25273 |
| 2024-03-08 | -20.99 | $25.07 | 25963 |
| 2024-03-07 | -10.81 | $25.09 | 8758 |
| 2024-03-06 | -21.43 | $24.98 | 48379 |
| 2024-03-05 | -55.56 | $24.71 | 36121 |
| 2024-03-04 | -20.27 | $24.91 | 13983 |
| 2024-03-01 | -13.33 | $24.96 | 14518 |
| 2024-02-29 | -44.00 | $24.73 | 28734 |
| 2024-02-28 | -49.33 | $24.69 | 7562 |
| 2024-02-27 | -11.39 | $24.97 | 12893 |
| 2024-02-26 | -17.72 | $24.92 | 99968 |
| 2024-02-23 | -3.80 | $25.03 | 354 |
| 2024-02-22 | 0.00 | $25.06 | 2460 |
| 2024-02-21 | -7.69 | $24.87 | 4388 |
| 2024-02-20 | -9.23 | $24.86 | 3160 |
| 2024-02-16 | -7.58 | $24.84 | 2630 |
| 2024-02-15 | -15.38 | $24.77 | 1345 |
| 2024-02-14 | -30.30 | $24.67 | 2288 |
| 2024-02-13 | -46.05 | $24.52 | 7732 |
| 2024-02-12 | -6.58 | $24.82 | 4358 |
| 2024-02-09 | -11.48 | $24.65 | 18666 |
| 2024-02-08 | -16.39 | $24.62 | 2223 |
| 2024-02-07 | 0.00 | $24.72 | 4403 |
| 2024-02-06 | 0.00 | $24.71 | 24592 |
| 2024-02-05 | -53.73 | $24.42 | 3283 |
| 2024-02-02 | -55.22 | $24.41 | 11931 |
| 2024-02-01 | -52.94 | $24.43 | 7865 |
| 2024-01-31 | -68.92 | $24.34 | 5843 |
| 2024-01-30 | -65.12 | $24.41 | 6050 |
| 2024-01-29 | -62.62 | $24.51 | 5256 |
| 2024-01-26 | -64.55 | $24.50 | 19387 |
| 2024-01-25 | -61.82 | $24.53 | 51180 |
| 2024-01-24 | -62.73 | $24.52 | 9275 |
| 2024-01-23 | -77.27 | $24.36 | 4529 |
| 2024-01-22 | -89.09 | $24.23 | 17717 |
| 2024-01-19 | -76.36 | $24.37 | 21359 |
| 2024-01-18 | -90.91 | $24.21 | 3900 |
| 2024-01-17 | -91.82 | $24.20 | 24153 |
| 2024-01-16 | -93.48 | $24.35 | 4191 |
| 2024-01-12 | -75.68 | $24.65 | 2949 |
| 2024-01-11 | -76.40 | $24.53 | 3350 |
| 2024-01-10 | -79.78 | $24.50 | 258195 |
| 2024-01-09 | -73.03 | $24.56 | 45941 |
| 2024-01-08 | -52.81 | $24.74 | 9553 |
| 2024-01-05 | -50.56 | $24.76 | 1920 |
| 2024-01-04 | -50.56 | $24.76 | 3077 |
| 2024-01-03 | -44.94 | $24.81 | 72833 |
| 2024-01-02 | -37.08 | $24.88 | 18731 |
| 2023-12-29 | -6.74 | $25.15 | 28081 |
| 2023-12-28 | -8.99 | $25.13 | 82976 |
| 2023-12-27 | 0.00 | $24.98 | 9286 |
| 2023-12-26 | -7.94 | $24.90 | 1564 |
| 2023-12-22 | -22.03 | $24.78 | 4154 |
| 2023-12-21 | -11.86 | $24.84 | 1231 |
| 2023-12-20 | -54.24 | $24.59 | 11647 |
| 2023-12-19 | -11.86 | $24.84 | 7557 |
| 2023-12-18 | -20.00 | $24.76 | 6499 |
| 2023-12-15 | -16.36 | $24.78 | 3516 |
| 2023-12-14 | 0.00 | $24.87 | 7319 |
| 2023-12-13 | -32.50 | $24.59 | 5019 |
| 2023-12-12 | -60.00 | $24.45 | 28089 |
| 2023-12-11 | -47.54 | $24.43 | 2298 |
| 2023-12-08 | -51.01 | $24.40 | 7591 |
| 2023-12-07 | -35.71 | $24.47 | 68603 |
| 2023-12-06 | -44.29 | $24.41 | 7715 |
| 2023-12-05 | -40.00 | $24.44 | 7779 |
| 2023-12-04 | -31.43 | $24.50 | 8039 |
| 2023-12-01 | -5.81 | $24.68 | 12735 |
| 2023-11-30 | -11.90 | $24.62 | 6833 |
| 2023-11-29 | -16.80 | $24.55 | 29003 |
| 2023-11-28 | -6.25 | $24.65 | 2089 |
| 2023-11-27 | -17.86 | $24.52 | 26372 |
| 2023-11-24 | -12.50 | $24.58 | 178 |
| 2023-11-22 | -12.63 | $24.57 | 10071 |
| 2023-11-21 | -10.26 | $24.60 | 39007 |
| 2023-11-20 | -1.48 | $24.70 | 1522 |
| 2023-11-17 | -19.16 | $24.50 | 6930 |
| 2023-11-16 | -19.25 | $24.49 | 3173 |
| 2023-11-15 | -2.56 | $24.69 | 23419 |
| 2023-11-14 | -3.42 | $24.54 | 4377 |
| 2023-11-13 | -23.31 | $24.16 | 7331 |
| 2023-11-10 | -17.72 | $24.20 | 2953 |
| 2023-11-09 | -34.18 | $24.07 | 6599 |
| 2023-11-08 | -21.38 | $24.17 | 9407 |
| 2023-11-07 | -10.87 | $24.25 | 3459 |
| 2023-11-06 | 0.00 | $24.34 | 1632 |
| 2023-11-03 | 0.00 | $24.26 | 2597 |
| 2023-11-02 | -41.88 | $23.96 | 88799 |
| 2023-11-01 | -67.85 | $23.78 | 1087 |
| 2023-10-31 | -83.63 | $23.66 | 1667 |
| 2023-10-30 | -74.27 | $23.73 | 422 |
| 2023-10-27 | -89.27 | $23.63 | 586 |
| 2023-10-26 | -85.73 | $23.65 | 8747 |
| 2023-10-25 | -86.94 | $23.68 | 27605 |
| 2023-10-24 | -65.65 | $23.82 | 30617 |
| 2023-10-23 | -87.75 | $23.68 | 6120 |
| 2023-10-20 | -98.26 | $23.69 | 2489 |
| 2023-10-19 | -84.22 | $23.83 | 2873 |
| 2023-10-18 | -67.19 | $23.94 | 2415 |
| 2023-10-17 | -53.27 | $24.08 | 7840 |
| 2023-10-16 | -48.01 | $24.12 | 7214 |
| 2023-10-13 | -65.30 | $23.99 | 7014 |
| 2023-10-12 | -51.59 | $24.11 | 18033 |
| 2023-10-11 | -39.49 | $24.22 | 3005 |
| 2023-10-10 | -47.90 | $24.15 | 850 |
| 2023-10-09 | -72.57 | $23.95 | 2756 |
| 2023-10-06 | -63.16 | $24.03 | 18181 |
| 2023-10-05 | -87.54 | $23.83 | 3739 |
| 2023-10-04 | -95.57 | $23.79 | 19779 |
| 2023-10-03 | -100.00 | $23.83 | 95361 |
| 2023-10-02 | -80.88 | $24.04 | 1270 |
| 2023-09-29 | -82.32 | $24.06 | 29825 |
| 2023-09-28 | -84.52 | $24.04 | 1602 |
| 2023-09-27 | -94.29 | $24.01 | 3491 |
| 2023-09-26 | -98.17 | $23.99 | 14607 |
| 2023-09-25 | -85.10 | $24.17 | 417 |
| 2023-09-22 | -76.04 | $24.23 | 4121 |
| 2023-09-21 | -97.11 | $24.08 | 18079 |
| 2023-09-20 | -92.52 | $24.29 | 4804 |
| 2023-09-19 | -76.09 | $24.34 | 1746 |
| 2023-09-18 | -56.68 | $24.43 | 1744 |
| 2023-09-15 | -46.24 | $24.46 | 2927 |
| 2023-09-14 | -37.33 | $24.52 | 24940 |
| 2023-09-13 | -50.36 | $24.43 | 3733 |
| 2023-09-12 | -47.18 | $24.45 | 3790 |
| 2023-09-11 | -41.06 | $24.49 | 5174 |
| 2023-09-08 | -65.69 | $24.33 | 811 |
| 2023-09-07 | -73.89 | $24.30 | 3311 |
| 2023-09-06 | -54.21 | $24.46 | 597 |
| 2023-09-05 | -42.30 | $24.55 | 2898 |
| 2023-09-01 | -37.82 | $24.65 | 1403 |
| 2023-08-31 | -56.92 | $24.52 | 4112 |
| 2023-08-30 | -43.67 | $24.67 | 2059 |
| 2023-08-29 | -37.15 | $24.73 | 3461 |
| 2023-08-28 | -65.10 | $24.53 | 7173 |
| 2023-08-25 | -80.95 | $24.37 | 2143 |
| 2023-08-24 | -80.39 | $24.38 | 6163 |
| 2023-08-23 | -76.22 | $24.44 | 5005 |
| 2023-08-22 | -92.66 | $24.20 | 1805 |
| 2023-08-21 | -89.17 | $24.25 | 6259 |
| 2023-08-18 | -93.71 | $24.19 | 10722 |
| 2023-08-17 | -96.51 | $24.29 | 2791 |
| 2023-08-16 | -96.85 | $24.30 | 10896 |
| 2023-08-15 | -97.47 | $24.40 | 1669 |
| 2023-08-14 | -98.53 | $24.53 | 4034 |
| 2023-08-11 | -100.00 | $24.64 | 136 |
| 2023-08-10 | -77.31 | $24.87 | 156 |
| 2023-08-09 | -79.07 | $24.85 | 2482 |
| 2023-08-08 | -88.96 | $24.77 | 3624 |
| 2023-08-07 | -65.06 | $24.99 | 700 |
| 2023-08-04 | -44.14 | $25.04 | 1400 |
| 2023-08-03 | -44.14 | $25.04 | 14200 |
| 2023-08-02 | -45.53 | $24.97 | 1300 |
| 2023-08-01 | -18.70 | $25.30 | 2600 |
| 2023-07-31 | -1.63 | $25.51 | 10900 |
| 2023-07-28 | -0.81 | $25.52 | 1300 |
| 2023-07-27 | -21.30 | $25.15 | 1100 |
| 2023-07-26 | 0.00 | $25.38 | 15600 |
| 2023-07-25 | -3.96 | $25.27 | 4100 |
| 2023-07-24 | -15.84 | $25.15 | 4200 |
| 2023-07-21 | -41.58 | $24.89 | 13100 |
| 2023-07-20 | -35.64 | $24.95 | 5700 |
| 2023-07-19 | -21.78 | $25.09 | 800 |
| 2023-07-18 | -22.77 | $25.08 | 3200 |
| 2023-07-17 | -12.87 | $25.18 | 5900 |
| 2023-07-14 | -14.85 | $25.16 | 5200 |
| 2023-07-13 | -3.96 | $25.27 | 1300 |
| 2023-07-12 | -20.00 | $25.02 | 400 |
| 2023-07-11 | -53.33 | $24.72 | 1100 |
| 2023-07-10 | -75.56 | $24.52 | 158100 |
| 2023-07-07 | -72.22 | $24.55 | 1600 |
| 2023-07-06 | -100.00 | $24.30 | 41500 |
| 2023-07-05 | -65.48 | $24.65 | 276500 |
| 2023-07-03 | -48.81 | $24.79 | 700 |
| 2023-06-30 | -67.86 | $24.63 | 10600 |
| 2023-06-29 | -61.40 | $24.50 | 2100 |
| 2023-06-28 | -47.06 | $24.56 | 2400 |
| 2023-06-27 | -36.76 | $24.70 | 100 |
| 2023-06-26 | -48.53 | $24.54 | 7200 |
| 2023-06-23 | -53.68 | $24.47 | 17000 |
| 2023-06-22 | -38.97 | $24.67 | 4700 |
| 2023-06-21 | -30.88 | $24.78 | 5600 |
| 2023-06-20 | -25.00 | $24.86 | 6000 |
| 2023-06-16 | -15.44 | $24.99 | 7700 |
| 2023-06-15 | -8.82 | $25.08 | 2000 |
| 2023-06-14 | 0.00 | $24.95 | 1300 |
| 2023-06-13 | -6.42 | $24.86 | 4500 |
| 2023-06-12 | -1.11 | $24.73 | 284300 |
| 2023-06-09 | -4.44 | $24.70 | 7000 |
| 2023-06-08 | -3.75 | $24.61 | 5700 |
| 2023-06-07 | -17.50 | $24.50 | 7500 |
| 2023-06-06 | -2.56 | $24.60 | 15700 |
| 2023-06-05 | -22.37 | $24.43 | 7200 |
| 2023-06-02 | -21.05 | $24.44 | 6100 |
| 2023-06-01 | -46.05 | $24.25 | 97600 |
| 2023-05-31 | -86.84 | $23.94 | 15200 |
| 2023-05-30 | -75.71 | $24.07 | 183600 |
| 2023-05-26 | -52.86 | $24.23 | 16300 |
| 2023-05-25 | -91.43 | $23.96 | 8400 |
| 2023-05-24 | -98.41 | $23.98 | 2600 |
| 2023-05-23 | -69.01 | $24.11 | 19000 |
| 2023-05-22 | -31.08 | $24.37 | 6700 |
| 2023-05-19 | -50.00 | $24.23 | 15300 |
| 2023-05-18 | -51.35 | $24.22 | 6100 |
| 2023-05-17 | -36.49 | $24.33 | 16900 |
| 2023-05-16 | -47.30 | $24.25 | 41300 |
| 2023-05-15 | -32.43 | $24.36 | 21900 |
| 2023-05-12 | -64.71 | $24.10 | 49500 |
| 2023-05-11 | -36.76 | $24.29 | 62200 |
| 2023-05-10 | -38.57 | $24.29 | 13800 |
| 2023-05-09 | -40.00 | $24.28 | 8900 |
| 2023-05-08 | -24.29 | $24.39 | 108700 |
| 2023-05-05 | -18.57 | $24.43 | 10600 |
| 2023-05-04 | -55.71 | $24.17 | 5200 |
| 2023-05-03 | -70.00 | $24.07 | 29600 |
| 2023-05-02 | -71.43 | $24.06 | 11000 |
| 2023-05-01 | -52.86 | $24.19 | 49100 |
| 2023-04-28 | -47.14 | $24.23 | 34300 |
| 2023-04-27 | -57.14 | $24.16 | 25800 |
| 2023-04-26 | -90.00 | $23.93 | 16300 |
| 2023-04-25 | -97.14 | $23.88 | 14300 |
| 2023-04-24 | -95.65 | $24.12 | 19000 |
| 2023-04-21 | -73.33 | $24.23 | 20900 |
| 2023-04-20 | -54.55 | $24.32 | 46200 |
| 2023-04-19 | -45.10 | $24.33 | 18200 |
| 2023-04-18 | -13.56 | $24.48 | 10000 |
| 2023-04-17 | -10.53 | $24.48 | 7300 |
| 2023-04-14 | -15.38 | $24.44 | 12500 |
| 2023-04-13 | -1.05 | $24.55 | 21200 |
| 2023-04-12 | -18.27 | $24.33 | 21100 |
| 2023-04-11 | -8.65 | $24.43 | 63500 |
| 2023-04-10 | -12.50 | $24.39 | 16000 |
| 2023-04-06 | -16.35 | $24.35 | 19600 |
| 2023-04-05 | -21.15 | $24.30 | 61700 |
| 2023-04-04 | -14.42 | $24.37 | 49300 |
| 2023-04-03 | -12.50 | $24.39 | 112300 |
| 2023-03-31 | -7.69 | $24.44 | 206100 |
| 2023-03-30 | -1.06 | $24.41 | 38100 |
| 2023-03-29 | -2.25 | $24.35 | 2200 |
| 2023-03-28 | -2.35 | $24.31 | 7000 |
| 2023-03-27 | 0.00 | $24.20 | 300 |
| 2023-03-24 | -2.78 | $24.18 | 1200 |
| 2023-03-23 | -4.17 | $24.17 | 26200 |
| 2023-03-22 | -14.29 | $24.08 | 800 |
| 2023-03-21 | -24.29 | $24.01 | 2000 |
| 2023-03-20 | -42.86 | $23.88 | 38500 |
| 2023-03-17 | -57.14 | $23.78 | 800 |
| 2023-03-16 | -44.29 | $23.87 | 10300 |
| 2023-03-15 | -81.94 | $23.61 | 300 |
| 2023-03-14 | -64.71 | $23.87 | 7600 |
| 2023-03-13 | -70.59 | $23.84 | 1200 |
| 2023-03-10 | -91.11 | $23.79 | 9500 |
| 2023-03-09 | -97.44 | $23.82 | 11800 |
| 2023-03-08 | -30.77 | $24.08 | 500 |
| 2023-03-07 | -33.33 | $24.07 | 900 |
| 2023-03-06 | -12.82 | $24.15 | 5000 |
| 2023-03-03 | -15.38 | $24.14 | 2600 |
| 2023-03-02 | -46.81 | $24.06 | 600 |
| 2023-03-01 | -51.06 | $24.04 | 2600 |
| 2023-02-28 | -87.23 | $23.87 | 700 |
| 2023-02-27 | -76.60 | $23.92 | 300 |
| 2023-02-24 | -82.00 | $23.90 | 127800 |
| 2023-02-23 | -82.22 | $23.98 | 3100 |
| 2023-02-22 | -95.56 | $23.92 | 500 |
| 2023-02-21 | -90.70 | $23.96 | 5700 |
| 2023-02-17 | -72.09 | $24.04 | 22100 |
| 2023-02-16 | -62.79 | $24.08 | 2800 |
| 2023-02-15 | -62.79 | $24.08 | 17600 |
| 2023-02-14 | -60.47 | $24.09 | 200 |
| 2023-02-13 | -62.79 | $24.08 | 100 |
| 2023-02-10 | -74.42 | $24.03 | 2700 |
| 2023-02-09 | -65.12 | $24.07 | 3000 |
| 2023-02-08 | -60.47 | $24.09 | 12300 |
| 2023-02-07 | -61.70 | $24.06 | 1900 |
| 2023-02-06 | -70.83 | $24.01 | 31900 |
| 2023-02-03 | -35.21 | $24.10 | 1900 |
| 2023-02-02 | -24.00 | $24.17 | 16200 |
| 2023-02-01 | -13.95 | $24.23 | 3400 |
| 2023-01-31 | -20.95 | $24.13 | 1100 |
| 2023-01-30 | -13.79 | $24.19 | 3800 |
| 2023-01-27 | -6.03 | $24.28 | 29200 |
| 2023-01-26 | 0.00 | $24.35 | 15900 |
| 2023-01-25 | -4.59 | $24.23 | 600 |
| 2023-01-24 | -5.36 | $24.22 | 8200 |
| 2023-01-23 | -5.36 | $24.22 | 6500 |
| 2023-01-20 | -1.98 | $24.15 | 2500 |
| 2023-01-19 | -6.25 | $24.06 | 2500 |
| 2023-01-18 | -12.50 | $24.00 | 500 |
| 2023-01-17 | -6.25 | $24.06 | 600 |
| 2023-01-13 | -4.00 | $24.08 | 8300 |
| 2023-01-12 | -3.26 | $24.01 | 22600 |
| 2023-01-11 | -7.95 | $23.93 | 3100 |
| 2023-01-10 | 0.00 | $23.93 | 2800 |
| 2023-01-09 | 0.00 | $23.87 | 200 |
| 2023-01-06 | 0.00 | $23.78 | 9900 |
| 2023-01-05 | -2.04 | $23.60 | 100 |
| 2023-01-04 | 0.00 | $23.61 | 6100 |
| 2023-01-03 | -36.84 | $23.36 | 200 |
| 2022-12-30 | -65.79 | $23.25 | 2400 |
| 2022-12-29 | -31.58 | $23.38 | 3900 |
| 2022-12-28 | -73.68 | $23.22 | 4800 |
| 2022-12-27 | -35.71 | $23.35 | 1700 |
| 2022-12-23 | -44.12 | $23.20 | 700 |
| 2022-12-22 | -44.12 | $23.20 | 600 |
| 2022-12-21 | -32.35 | $23.28 | 8300 |
| 2022-12-20 | -42.67 | $23.18 | 100 |
| 2022-12-19 | -37.35 | $23.19 | 13900 |
| 2022-12-16 | -39.76 | $23.17 | 300 |
| 2022-12-15 | -45.78 | $23.12 | 1100 |
| 2022-12-14 | -20.48 | $23.33 | 4300 |
| 2022-12-13 | -20.48 | $23.33 | 6800 |
| 2022-12-12 | -30.38 | $23.22 | 100 |
| 2022-12-09 | -17.72 | $23.32 | 6600 |
| 2022-12-08 | -13.54 | $23.33 | 1300 |
| 2022-12-07 | -19.55 | $23.20 | 1000 |
| 2022-12-06 | -14.29 | $23.27 | 1200 |
| 2022-12-05 | -13.53 | $23.28 | 400 |
| 2022-12-02 | -5.15 | $23.39 | 6600 |
| 2022-12-01 | -5.95 | $23.35 | 1900 |
| 2022-11-30 | -0.55 | $23.39 | 700 |
| 2022-11-29 | -3.87 | $23.08 | 16600 |
| 2022-11-28 | -18.34 | $22.83 | 1200 |
| 2022-11-25 | -16.67 | $22.85 | 1000 |
| 2022-11-23 | -13.79 | $22.90 | 1400 |
| 2022-11-22 | -20.11 | $22.79 | 500 |
| 2022-11-21 | -23.08 | $22.72 | 1200 |
| 2022-11-18 | -12.00 | $22.90 | 200 |
| 2022-11-17 | -10.50 | $22.93 | 2700 |
| 2022-11-16 | -14.50 | $22.85 | 1100 |
| 2022-11-15 | -3.00 | $23.08 | 900 |
| 2022-11-14 | -3.41 | $22.84 | 9500 |
| 2022-11-11 | 0.00 | $22.90 | 2000 |
| 2022-11-10 | 0.00 | $22.58 | 300 |
| 2022-11-09 | -20.16 | $22.13 | 500 |
| 2022-11-08 | 0.00 | $22.38 | 2800 |
| 2022-11-07 | 0.00 | $22.25 | 200 |
| 2022-11-04 | -1.83 | $22.21 | 31600 |
| 2022-11-03 | -37.36 | $21.71 | 500 |
| 2022-11-02 | -56.60 | $21.60 | 2600 |
| 2022-11-01 | -48.25 | $21.73 | 200 |
| 2022-10-31 | -72.81 | $21.45 | 100 |
| 2022-10-28 | -72.81 | $21.45 | 1800 |
| 2022-10-27 | -64.04 | $21.55 | 700 |
| 2022-10-26 | -54.39 | $21.66 | 8600 |
| 2022-10-25 | -77.19 | $21.40 | 5100 |
| 2022-10-24 | -93.86 | $21.21 | 8300 |
| 2022-10-21 | -48.42 | $21.82 | 2400 |
| 2022-10-20 | -73.68 | $21.58 | 3400 |
| 2022-10-19 | -84.82 | $21.50 | 19800 |
| 2022-10-18 | -64.29 | $21.78 | 2100 |
| 2022-10-17 | -66.41 | $21.76 | 800 |
| 2022-10-14 | -98.51 | $21.35 | 12300 |
| 2022-10-13 | -92.62 | $21.54 | 15000 |
| 2022-10-12 | -95.38 | $21.51 | 4100 |
| 2022-10-11 | -99.26 | $21.52 | 400 |
| 2022-10-10 | -91.37 | $21.69 | 6300 |
| 2022-10-07 | -79.75 | $21.90 | 32700 |
| 2022-10-06 | -61.35 | $22.20 | 593200 |
| 2022-10-05 | -56.44 | $22.28 | 14300 |
| 2022-10-04 | -58.90 | $22.24 | 1500 |
| 2022-10-03 | -82.82 | $21.85 | 1700 |
| 2022-09-30 | -96.93 | $21.62 | 7800 |
| 2022-09-29 | -93.25 | $21.68 | 1500 |
| 2022-09-28 | -86.13 | $22.02 | 3300 |
| 2022-09-27 | -97.08 | $21.87 | 5000 |
| 2022-09-26 | -100.00 | $21.94 | 100 |
| 2022-09-23 | -96.43 | $22.07 | 11000 |
| 2022-09-22 | -95.58 | $22.39 | 1600 |
| 2022-09-21 | -100.00 | $22.43 | 2700 |
| 2022-09-20 | -85.15 | $22.61 | 1800 |
| 2022-09-19 | -79.21 | $22.67 | 5300 |
| 2022-09-16 | -100.00 | $22.62 | 300 |
| 2022-09-15 | -97.30 | $22.75 | 2000 |
| 2022-09-14 | -90.12 | $22.82 | 1200 |
| 2022-09-13 | -98.78 | $22.75 | 600 |
| 2022-09-12 | -51.81 | $23.14 | 4300 |
| 2022-09-09 | -71.76 | $22.98 | 500 |
| 2022-09-08 | -91.76 | $22.81 | 1300 |
| 2022-09-07 | -89.02 | $22.86 | 400 |
| 2022-09-06 | -100.00 | $22.77 | 100 |
| 2022-09-02 | -97.22 | $22.89 | 3900 |
| 2022-09-01 | -100.00 | $22.96 | 800 |
| 2022-08-31 | -77.42 | $23.11 | 200 |
| 2022-08-30 | -87.10 | $23.05 | 2300 |
| 2022-08-29 | -72.00 | $23.23 | 3100 |
| 2022-08-26 | -55.56 | $23.29 | 1400 |
| 2022-08-25 | -22.22 | $23.47 | 400 |
| 2022-08-24 | -66.67 | $23.23 | 3000 |
| 2022-08-23 | -70.37 | $23.21 | 1400 |
| 2022-08-22 | -74.19 | $23.13 | 100 |
| 2022-08-19 | -54.84 | $23.25 | 1800 |
| 2022-08-18 | -20.97 | $23.46 | 300 |
| 2022-08-17 | -16.13 | $23.49 | 900 |
| 2022-08-16 | -9.68 | $23.53 | 2000 |
| 2022-08-15 | -12.90 | $23.51 | 600 |
| 2022-08-12 | -1.25 | $23.58 | 3100 |
| 2022-08-11 | -11.63 | $23.45 | 1100 |
| 2022-08-10 | 0.00 | $23.39 | 800 |
| 2022-08-09 | -10.53 | $23.24 | 100 |
| 2022-08-08 | -5.26 | $23.28 | 800 |
| 2022-08-05 | -2.70 | $23.28 | 1800 |
| 2022-08-04 | -5.41 | $23.26 | 1000 |
| 2022-08-03 | -12.16 | $23.21 | 6800 |
| 2022-08-02 | -24.32 | $23.12 | 1800 |
| 2022-08-01 | -24.32 | $23.12 | 7000 |
| 2022-07-29 | -13.51 | $23.20 | 2700 |
| 2022-07-28 | -1.35 | $23.29 | 1200 |
| 2022-07-27 | -8.00 | $23.25 | 5800 |
| 2022-07-26 | -49.40 | $22.98 | 3500 |
| 2022-07-25 | -39.29 | $23.07 | 9900 |
| 2022-07-22 | -44.05 | $23.03 | 14100 |
| 2022-07-21 | -39.29 | $23.07 | 3700 |
| 2022-07-20 | -44.05 | $23.03 | 300 |
| 2022-07-19 | -39.29 | $23.07 | 1100 |
| 2022-07-18 | -63.10 | $22.87 | 1900 |
| 2022-07-15 | -80.95 | $22.72 | 5600 |
| 2022-07-14 | -87.50 | $22.67 | 9100 |
| 2022-07-13 | -68.18 | $22.84 | 5000 |
| 2022-07-12 | -98.46 | $22.80 | 2500 |
| 2022-07-11 | -94.25 | $22.84 | 3100 |
| 2022-07-08 | -59.00 | $23.20 | 4700 |
| 2022-07-07 | -66.67 | $23.19 | 29800 |
| 2022-07-06 | -87.50 | $22.94 | 7700 |
| 2022-07-05 | -82.54 | $23.01 | 123900 |
| 2022-07-01 | -76.98 | $23.08 | 19400 |
| 2022-06-30 | -69.05 | $23.18 | 13300 |
| 2022-06-29 | -63.49 | $23.25 | 21300 |
| 2022-06-28 | -56.35 | $23.34 | 12100 |
| 2022-06-27 | -57.94 | $23.32 | 12500 |
| 2022-06-24 | -57.94 | $23.32 | 9500 |
| 2022-06-23 | -79.37 | $23.05 | 19700 |
| 2022-06-22 | -83.33 | $23.00 | 6500 |
| 2022-06-21 | -67.46 | $23.20 | 13400 |
| 2022-06-17 | -83.33 | $23.00 | 4500 |
| 2022-06-16 | -86.51 | $22.96 | 16200 |
| 2022-06-15 | -62.62 | $23.38 | 12800 |
| 2022-06-14 | -79.44 | $23.20 | 98000 |
| 2022-06-13 | -89.72 | $23.09 | 73900 |
| 2022-06-10 | -56.70 | $23.50 | 8400 |
| 2022-06-09 | -32.14 | $23.60 | 41000 |
| 2022-06-08 | -6.43 | $23.96 | 3700 |
| 2022-06-07 | -12.86 | $23.87 | 15300 |
| 2022-06-06 | -14.29 | $23.85 | 9200 |
| 2022-06-03 | -18.71 | $23.78 | 6600 |
| 2022-06-02 | -3.60 | $23.99 | 24100 |
| 2022-06-01 | -16.91 | $23.78 | 9600 |
| 2022-05-31 | -8.09 | $23.90 | 15700 |
| 2022-05-27 | -25.74 | $23.66 | 6000 |
| 2022-05-26 | -36.03 | $23.52 | 22300 |
| 2022-05-25 | -46.32 | $23.38 | 8600 |
| 2022-05-24 | -58.82 | $23.21 | 5500 |
| 2022-05-23 | -38.24 | $23.49 | 8600 |
| 2022-05-20 | -49.26 | $23.34 | 2500 |
| 2022-05-19 | -46.32 | $23.38 | 12100 |
| 2022-05-18 | -68.83 | $23.13 | 150800 |
| 2022-05-17 | -50.65 | $23.41 | 7200 |
| 2022-05-16 | -70.06 | $23.12 | 18700 |
| 2022-05-13 | -71.43 | $23.11 | 2300 |
| 2022-05-12 | -93.92 | $22.76 | 5500 |
| 2022-05-11 | -99.36 | $22.93 | 15200 |
| 2022-05-10 | -97.42 | $22.97 | 5100 |
| 2022-05-09 | -100.00 | $22.93 | 3200 |
| 2022-05-06 | -92.31 | $23.32 | 33900 |
| 2022-05-05 | -87.83 | $23.51 | 22600 |
| 2022-05-04 | -48.33 | $24.01 | 39500 |
| 2022-05-03 | -74.24 | $23.73 | 19800 |
| 2022-05-02 | -86.49 | $23.59 | 12600 |
| 2022-04-29 | -77.03 | $23.73 | 158000 |
| 2022-04-28 | -75.68 | $23.75 | 54300 |
| 2022-04-27 | -89.19 | $23.55 | 78800 |
| 2022-04-26 | -97.97 | $23.42 | 130200 |
| 2022-04-25 | -93.94 | $23.63 | 107800 |
| 2022-04-22 | -96.46 | $23.78 | 224100 |
| 2022-04-21 | -92.45 | $23.89 | 118200 |
| 2022-04-20 | -85.37 | $24.17 | 4300 |
| 2022-04-19 | -91.46 | $24.12 | 10700 |
| 2022-04-18 | -82.50 | $24.21 | 3300 |
| 2022-04-14 | -66.67 | $24.29 | 16500 |
| 2022-04-13 | -50.52 | $24.38 | 17800 |
| 2022-04-12 | -53.40 | $24.32 | 8300 |
| 2022-04-11 | -23.92 | $24.37 | 12900 |
| 2022-04-08 | -18.66 | $24.48 | 14400 |
| 2022-04-07 | -25.36 | $24.34 | 8200 |
| 2022-04-06 | -22.49 | $24.40 | 28300 |
| 2022-04-05 | -11.48 | $24.63 | 13000 |
| 2022-04-04 | -2.39 | $24.82 | 17300 |
| 2022-04-01 | -5.73 | $24.59 | 74200 |
| 2022-03-31 | -8.85 | $24.53 | 125300 |
| 2022-03-30 | -2.14 | $24.61 | 6600 |
| 2022-03-29 | -1.09 | $24.60 | 200 |
| 2022-03-28 | -1.78 | $24.44 | 1700 |
| 2022-03-25 | -4.73 | $24.39 | 2200 |
| 2022-03-24 | -2.37 | $24.43 | 700 |
| 2022-03-23 | -7.10 | $24.35 | 7300 |
| 2022-03-22 | 0.00 | $24.38 | 400 |
| 2022-03-21 | -17.58 | $24.14 | 2300 |
| 2022-03-18 | -12.35 | $24.27 | 900 |
| 2022-03-17 | -32.26 | $24.04 | 1500 |
| 2022-03-16 | -29.57 | $24.09 | 5000 |
| 2022-03-15 | -96.24 | $22.85 | 76300 |
| 2022-03-14 | -98.38 | $22.82 | 26200 |
| 2022-03-11 | -99.25 | $23.32 | 2600 |
| 2022-03-10 | -74.44 | $23.65 | 2100 |
| 2022-03-09 | -58.96 | $23.86 | 7700 |
| 2022-03-08 | -88.06 | $23.47 | 1700 |
| 2022-03-07 | -100.00 | $23.31 | 2500 |
| 2022-03-04 | -90.43 | $23.80 | 6300 |
| 2022-03-03 | -74.39 | $24.04 | 28300 |
| 2022-03-02 | -52.44 | $24.22 | 1900 |
| 2022-03-01 | -65.85 | $24.11 | 8100 |
| 2022-02-28 | -51.22 | $24.23 | 500 |
| 2022-02-25 | -34.15 | $24.37 | 7300 |
| 2022-02-24 | -52.44 | $24.22 | 25200 |
| 2022-02-23 | -55.77 | $24.36 | 100 |
| 2022-02-22 | -42.31 | $24.43 | 3700 |
| 2022-02-18 | -34.62 | $24.47 | 2000 |
| 2022-02-17 | -17.31 | $24.56 | 500 |
| 2022-02-16 | -16.67 | $24.63 | — |
| 2022-02-15 | -25.00 | $24.58 | 200 |
| 2022-02-14 | -46.67 | $24.45 | 24100 |
| 2022-02-11 | -40.00 | $24.49 | 11800 |
| 2022-02-10 | -30.30 | $24.59 | 6300 |
| 2022-02-09 | -26.76 | $24.65 | 100 |
| 2022-02-08 | -40.85 | $24.55 | 600 |
| 2022-02-07 | -47.89 | $24.50 | 300 |
| 2022-02-04 | -49.30 | $24.49 | 100 |
| 2022-02-03 | -54.93 | $24.45 | 266900 |
| 2022-02-02 | -40.85 | $24.55 | 900 |
| 2022-02-01 | -45.07 | $24.52 | 100 |
| 2022-01-31 | -40.85 | $24.55 | 1100 |
| 2022-01-28 | -87.32 | $24.22 | 1000 |
| 2022-01-27 | -94.03 | $24.21 | 1600 |
| 2022-01-26 | -85.07 | $24.27 | 4400 |
| 2022-01-25 | -71.64 | $24.36 | 4000 |
| 2022-01-24 | -82.09 | $24.29 | 300 |
| 2022-01-21 | -64.15 | $24.50 | 22800 |
| 2022-01-20 | -50.94 | $24.57 | 5000 |
| 2022-01-19 | -38.71 | $24.60 | 600 |
| 2022-01-18 | -9.43 | $24.56 | 1000 |
| 2022-01-14 | -5.72 | $24.67 | — |
| 2022-01-13 | -5.72 | $24.67 | 81700 |
| 2022-01-12 | -1.01 | $24.81 | 9200 |
| 2022-01-11 | -0.72 | $24.64 | 2400 |
| 2022-01-10 | -5.88 | $24.43 | 1200 |
| 2022-01-07 | -4.41 | $24.47 | 10700 |
| 2022-01-06 | -6.25 | $24.42 | 1400 |
| 2022-01-05 | -8.00 | $24.40 | 4200 |
| 2022-01-04 | -3.64 | $24.52 | 300 |
| 2022-01-03 | -2.91 | $24.54 | 2600 |
| 2021-12-31 | -5.45 | $24.47 | 26200 |
| 2021-12-30 | -5.82 | $24.46 | 6600 |
| 2021-12-29 | -8.00 | $24.40 | 3700 |
| 2021-12-28 | -5.82 | $24.46 | 10800 |
| 2021-12-27 | -5.09 | $24.48 | 300 |
| 2021-12-23 | -6.55 | $24.44 | 1600 |
| 2021-12-22 | -9.09 | $24.37 | 1300 |
| 2021-12-21 | -11.55 | $24.32 | 800 |
| 2021-12-20 | -22.79 | $24.14 | 9000 |
| 2021-12-17 | -72.86 | $24.30 | 7700 |
| 2021-12-16 | -68.00 | $24.35 | 5800 |
| 2021-12-15 | -71.43 | $24.35 | 700 |
| 2021-12-14 | -74.16 | $24.34 | 1900 |
| 2021-12-13 | -71.74 | $24.37 | 1600 |
| 2021-12-10 | -59.38 | $24.50 | 1000 |
| 2021-12-09 | -59.38 | $24.50 | 600 |
| 2021-12-08 | -56.25 | $24.53 | 11500 |
| 2021-12-07 | -64.58 | $24.45 | 16100 |
| 2021-12-06 | -81.25 | $24.29 | 100 |
| 2021-12-03 | -94.79 | $24.16 | 4600 |
| 2021-12-02 | -73.96 | $24.36 | 5000 |
| 2021-12-01 | -87.50 | $24.23 | 1900 |
| 2021-11-30 | -93.75 | $24.17 | 1100 |
| 2021-11-29 | -87.50 | $24.23 | 18100 |
| 2021-11-26 | -89.58 | $24.21 | 9600 |
| 2021-11-24 | -96.49 | $24.52 | 4900 |
| 2021-11-23 | -86.54 | $24.62 | 1900 |
| 2021-11-22 | -93.88 | $24.67 | 2100 |
| 2021-11-19 | -83.67 | $24.73 | 3200 |
| 2021-11-18 | -73.47 | $24.78 | 400 |
| 2021-11-17 | -38.78 | $24.95 | 1300 |
| 2021-11-16 | -43.64 | $24.96 | 4200 |
| 2021-11-15 | -34.55 | $25.01 | 2100 |
| 2021-11-12 | -29.09 | $25.04 | 3300 |
| 2021-11-11 | -40.00 | $24.98 | 2500 |
| 2021-11-10 | -76.36 | $24.78 | 6700 |
| 2021-11-09 | -69.09 | $24.82 | 28700 |
| 2021-11-08 | -55.93 | $24.87 | 400 |
| 2021-11-05 | -72.88 | $24.77 | 4500 |
| 2021-11-04 | -72.88 | $24.77 | 8200 |
| 2021-11-03 | -66.10 | $24.81 | 5000 |
| 2021-11-02 | -54.22 | $24.75 | 8400 |
| 2021-11-01 | -40.96 | $24.86 | 1600 |
| 2021-10-29 | -53.01 | $24.76 | 2400 |
| 2021-10-28 | -33.73 | $24.92 | 2900 |
| 2021-10-27 | -26.51 | $24.98 | 33200 |
| 2021-10-26 | -15.66 | $25.07 | 24000 |
| 2021-10-25 | -12.05 | $25.10 | 3900 |
| 2021-10-22 | -21.69 | $25.02 | 6100 |
| 2021-10-21 | -16.87 | $25.06 | 3200 |
| 2021-10-20 | -4.82 | $25.16 | 800 |
| 2021-10-19 | 0.00 | $25.13 | 100 |
| 2021-10-18 | -3.23 | $24.97 | — |
| 2021-10-15 | 0.00 | $24.99 | 2300 |
| 2021-10-14 | -12.73 | $24.85 | 800 |
| 2021-10-13 | -21.82 | $24.80 | 7100 |
| 2021-10-12 | -65.33 | $24.63 | 500 |
| 2021-10-11 | -65.33 | $24.63 | 1800 |
| 2021-10-08 | -62.03 | $24.67 | 1100 |
| 2021-10-07 | -64.63 | $24.66 | 1600 |
| 2021-10-06 | -90.59 | $24.45 | 7400 |
| 2021-10-05 | -92.05 | $24.47 | 400 |
| 2021-10-04 | -99.02 | $24.41 | 1100 |
| 2021-10-01 | -80.39 | $24.60 | 6800 |
| 2021-09-30 | -79.41 | $24.61 | 12000 |
| 2021-09-29 | -93.14 | $24.47 | 1700 |
| 2021-09-28 | -78.43 | $24.62 | 3800 |
| 2021-09-27 | -60.78 | $24.80 | 900 |
| 2021-09-24 | -69.61 | $24.71 | 200 |
| 2021-09-23 | -60.78 | $24.80 | 2200 |
| 2021-09-22 | -65.69 | $24.75 | 3900 |
| 2021-09-21 | -81.37 | $24.59 | 6700 |
| 2021-09-20 | -92.16 | $24.48 | 7700 |
| 2021-09-17 | -49.56 | $24.86 | 2700 |
| 2021-09-16 | -46.90 | $24.89 | 10400 |
| 2021-09-15 | -31.86 | $25.06 | 6000 |
| 2021-09-14 | -33.63 | $25.04 | 200 |
| 2021-09-13 | -23.01 | $25.16 | 4300 |
| 2021-09-10 | -26.55 | $25.12 | 2000 |
| 2021-09-09 | -20.35 | $25.19 | 2700 |
| 2021-09-08 | -21.24 | $25.18 | 9600 |
| 2021-09-07 | -5.31 | $25.36 | 1800 |
| 2021-09-03 | -6.48 | $25.30 | 11000 |
| 2021-09-02 | -18.52 | $25.17 | 6600 |
| 2021-09-01 | -4.76 | $25.29 | 2100 |
| 2021-08-31 | -10.64 | $25.13 | 23900 |
| 2021-08-30 | -30.85 | $24.94 | 10600 |
| 2021-08-27 | -36.17 | $24.89 | 1400 |
| 2021-08-26 | -53.19 | $24.73 | 7200 |
| 2021-08-25 | -35.11 | $24.90 | 2400 |
| 2021-08-24 | -41.49 | $24.84 | 1600 |
| 2021-08-23 | -65.96 | $24.61 | 2800 |
| 2021-08-20 | -90.43 | $24.38 | 10400 |
| 2021-08-19 | -93.26 | $24.42 | 2700 |
| 2021-08-18 | -81.05 | $24.62 | 700 |
| 2021-08-17 | -85.26 | $24.58 | 700 |
| 2021-08-16 | -60.00 | $24.82 | 5400 |
| 2021-08-13 | -45.26 | $24.96 | 700 |
| 2021-08-12 | -46.88 | $24.95 | 3400 |
| 2021-08-11 | -36.73 | $25.06 | 900 |
| 2021-08-10 | -40.74 | $25.08 | 3300 |
| 2021-08-09 | -46.30 | $25.02 | 200 |
| 2021-08-06 | -50.93 | $24.97 | 265400 |
| 2021-08-05 | -40.74 | $25.08 | 2800 |
| 2021-08-04 | -39.81 | $25.09 | 3800 |
| 2021-08-03 | -46.30 | $25.02 | 2100 |
| 2021-08-02 | -47.22 | $25.01 | 3400 |
| 2021-07-30 | -62.50 | $24.86 | 7000 |
| 2021-07-29 | -50.43 | $25.02 | 1600 |
| 2021-07-28 | -55.00 | $24.98 | 3400 |
| 2021-07-27 | -91.67 | $24.55 | 3300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.32
2026-07-24
Close Price
$32.01
Vol: 77700Average Directional Index - Detailed Analysis
Minimum
7.25
Average
20.24
Maximum
60.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.32 | $32.01 | 77700 |
| 2026-07-23 | 19.90 | $32.25 | 1838 |
| 2026-07-22 | 19.66 | $32.34 | 1607 |
| 2026-07-21 | 19.54 | $32.48 | 3846 |
| 2026-07-20 | 19.42 | $32.03 | 4437 |
| 2026-07-17 | 18.71 | $31.90 | 33800 |
| 2026-07-16 | 17.69 | $32.14 | 800 |
| 2026-07-15 | 16.72 | $32.44 | 2943 |
| 2026-07-14 | 15.91 | $32.42 | 3730 |
| 2026-07-13 | 15.05 | $32.11 | 2042 |
| 2026-07-10 | 14.60 | $32.70 | 2120 |
| 2026-07-09 | 14.58 | $32.60 | 1509 |
| 2026-07-08 | 14.51 | $32.50 | 6700 |
| 2026-07-07 | 14.20 | $32.35 | 919 |
| 2026-07-06 | 13.98 | $32.74 | 1042 |
| 2026-07-02 | 14.14 | $32.32 | 5600 |
| 2026-07-01 | 14.04 | $32.50 | 8515 |
| 2026-06-30 | 14.28 | $32.91 | 59500 |
| 2026-06-29 | 14.83 | $32.70 | 3700 |
| 2026-06-26 | 15.18 | $32.61 | 3936 |
| 2026-06-25 | 15.43 | $32.69 | 7400 |
| 2026-06-24 | 16.02 | $32.57 | 50400 |
| 2026-06-23 | 16.26 | $32.47 | 4000 |
| 2026-06-22 | 16.72 | $33.35 | 83600 |
| 2026-06-18 | 17.01 | $33.23 | 4200 |
| 2026-06-17 | 17.55 | $32.83 | 2900 |
| 2026-06-16 | 18.46 | $32.90 | 846 |
| 2026-06-15 | 19.32 | $33.17 | 2000 |
| 2026-06-12 | 19.99 | $32.66 | 1638 |
| 2026-06-11 | 20.71 | $32.60 | 27420 |
| 2026-06-10 | 21.34 | $31.93 | 20226 |
| 2026-06-09 | 21.35 | $32.13 | 16823 |
| 2026-06-08 | 21.36 | $32.23 | 47810 |
| 2026-06-05 | 21.72 | $31.99 | 86800 |
| 2026-06-04 | 22.10 | $32.92 | 4148 |
| 2026-06-03 | 22.63 | $33.08 | 9400 |
| 2026-06-02 | 22.88 | $33.23 | 22419 |
| 2026-06-01 | 22.85 | $33.19 | 36833 |
| 2026-05-29 | 22.83 | $32.93 | 18335 |
| 2026-05-28 | 23.23 | $32.94 | 6902 |
| 2026-05-27 | 23.67 | $32.96 | 3500 |
| 2026-05-26 | 23.95 | $32.94 | 7845 |
| 2026-05-22 | 24.16 | $32.50 | 3038 |
| 2026-05-21 | 24.87 | $32.58 | 8800 |
| 2026-05-20 | 25.61 | $32.47 | 12615 |
| 2026-05-19 | 26.52 | $32.18 | 4200 |
| 2026-05-18 | 27.79 | $32.43 | 37717 |
| 2026-05-15 | 28.73 | $32.40 | 19000 |
| 2026-05-14 | 29.64 | $32.96 | 2724 |
| 2026-05-13 | 29.69 | $32.99 | 4914 |
| 2026-05-12 | 29.76 | $32.67 | 6900 |
| 2026-05-11 | 30.19 | $33.17 | 6900 |
| 2026-05-08 | 29.27 | $33.18 | 5031 |
| 2026-05-07 | 28.31 | $32.99 | 3422 |
| 2026-05-06 | 27.30 | $33.19 | 37200 |
| 2026-05-05 | 26.39 | $32.79 | 9000 |
| 2026-05-04 | 25.82 | $32.43 | 7200 |
| 2026-05-01 | 25.53 | $32.43 | 12505 |
| 2026-04-30 | 25.22 | $32.45 | 7500 |
| 2026-04-29 | 25.07 | $32.07 | 4000 |
| 2026-04-28 | 25.27 | $32.20 | 15615 |
| 2026-04-27 | 25.40 | $32.35 | 7927 |
| 2026-04-24 | 25.01 | $32.35 | 4726 |
| 2026-04-23 | 24.68 | $31.97 | 51633 |
| 2026-04-22 | 24.64 | $32.25 | 31300 |
| 2026-04-21 | 23.98 | $31.99 | 24100 |
| 2026-04-20 | 23.29 | $32.25 | 76001 |
| 2026-04-17 | 22.05 | $32.43 | 215200 |
| 2026-04-16 | 20.34 | $32.02 | 5300 |
| 2026-04-15 | 18.96 | $31.97 | 8400 |
| 2026-04-14 | 17.57 | $31.97 | 8500 |
| 2026-04-13 | 16.13 | $31.68 | 23000 |
| 2026-04-10 | 14.92 | $31.51 | 4800 |
| 2026-04-09 | 13.77 | $31.44 | 16146 |
| 2026-04-08 | 12.78 | $31.45 | 11504 |
| 2026-04-07 | 11.58 | $30.45 | 53000 |
| 2026-04-06 | 12.08 | $30.38 | 12240 |
| 2026-04-02 | 12.57 | $30.21 | 52700 |
| 2026-04-01 | 12.83 | $30.46 | 268300 |
| 2026-03-31 | 12.14 | $29.88 | 79600 |
| 2026-03-30 | 12.59 | $30.17 | 103200 |
| 2026-03-27 | 11.89 | $30.11 | 4621 |
| 2026-03-26 | 11.57 | $30.09 | 3548 |
| 2026-03-25 | 11.23 | $30.14 | 9000 |
| 2026-03-24 | 10.87 | $30.09 | 4302 |
| 2026-03-23 | 10.49 | $30.13 | 2500 |
| 2026-03-20 | 10.35 | $30.06 | 2200 |
| 2026-03-19 | 10.19 | $30.12 | 25637 |
| 2026-03-18 | 10.22 | $30.11 | 5300 |
| 2026-03-17 | 10.14 | $30.12 | 3600 |
| 2026-03-16 | 10.29 | $30.08 | 700 |
| 2026-03-13 | 10.45 | $30.03 | 1200 |
| 2026-03-12 | 10.87 | $30.02 | 2817 |
| 2026-03-11 | 11.31 | $30.08 | 4149 |
| 2026-03-10 | 11.84 | $30.06 | 2600 |
| 2026-03-09 | 12.29 | $30.01 | 2500 |
| 2026-03-06 | 12.49 | $29.95 | 2000 |
| 2026-03-05 | 12.64 | $30.02 | 7300 |
| 2026-03-04 | 12.80 | $30.03 | 2622 |
| 2026-03-03 | 13.33 | $29.99 | 2848 |
| 2026-03-02 | 13.58 | $30.08 | 2927 |
| 2026-02-27 | 12.35 | $30.08 | 7600 |
| 2026-02-26 | 11.04 | $30.08 | 5800 |
| 2026-02-25 | 10.88 | $30.03 | 34000 |
| 2026-02-24 | 10.72 | $30.08 | 3200 |
| 2026-02-23 | 10.16 | $30.07 | 1912 |
| 2026-02-20 | 9.91 | $30.07 | 4103 |
| 2026-02-19 | 9.65 | $30.05 | 1300 |
| 2026-02-18 | 9.37 | $30.06 | 3100 |
| 2026-02-17 | 9.50 | $30.05 | 13242 |
| 2026-02-13 | 9.63 | $30.03 | 3300 |
| 2026-02-12 | 9.76 | $30.02 | 3500 |
| 2026-02-11 | 10.18 | $30.04 | 2200 |
| 2026-02-10 | 9.51 | $30.00 | 2700 |
| 2026-02-09 | 8.80 | $30.02 | 5500 |
| 2026-02-06 | 8.23 | $30.00 | 7511 |
| 2026-02-05 | 7.64 | $29.96 | 1515 |
| 2026-02-04 | 7.26 | $29.96 | 800 |
| 2026-02-03 | 7.25 | $29.98 | 3029 |
| 2026-02-02 | 7.25 | $29.97 | 2000 |
| 2026-01-30 | 7.25 | $29.96 | 6800 |
| 2026-01-29 | 7.25 | $29.97 | 1329 |
| 2026-01-28 | 7.37 | $29.96 | 2400 |
| 2026-01-27 | 7.50 | $29.97 | 2028 |
| 2026-01-26 | 7.57 | $29.96 | 1300 |
| 2026-01-23 | 7.87 | $29.96 | 1700 |
| 2026-01-22 | 8.18 | $29.94 | 3015 |
| 2026-01-21 | 8.57 | $29.93 | 5318 |
| 2026-01-20 | 8.70 | $29.90 | 16700 |
| 2026-01-16 | 9.11 | $29.92 | 3800 |
| 2026-01-15 | 9.58 | $29.84 | 6200 |
| 2026-01-14 | 9.94 | $29.86 | 4047 |
| 2026-01-13 | 10.46 | $29.89 | 2605 |
| 2026-01-12 | 10.92 | $29.91 | 4900 |
| 2026-01-09 | 11.20 | $29.89 | 4100 |
| 2026-01-08 | 11.34 | $29.86 | 1300 |
| 2026-01-07 | 11.77 | $29.88 | 839 |
| 2026-01-06 | 12.05 | $29.82 | 4500 |
| 2026-01-05 | 12.50 | $29.80 | 10700 |
| 2026-01-02 | 12.70 | $29.78 | 2900 |
| 2025-12-31 | 12.90 | $29.70 | 131500 |
| 2025-12-30 | 12.78 | $29.74 | 3511 |
| 2025-12-29 | 13.06 | $29.74 | 4900 |
| 2025-12-26 | 13.36 | $29.76 | 2145 |
| 2025-12-24 | 13.90 | $29.70 | 1400 |
| 2025-12-23 | 14.32 | $29.70 | 1100 |
| 2025-12-22 | 14.77 | $29.68 | 1333 |
| 2025-12-19 | 15.04 | $29.64 | 2348 |
| 2025-12-18 | 15.28 | $29.52 | 3713 |
| 2025-12-17 | 15.07 | $29.51 | 5445 |
| 2025-12-16 | 14.64 | $29.49 | 4200 |
| 2025-12-15 | 14.03 | $29.53 | 3800 |
| 2025-12-12 | 13.91 | $29.53 | 4000 |
| 2025-12-11 | 13.78 | $29.63 | 4500 |
| 2025-12-10 | 13.90 | $29.68 | 5915 |
| 2025-12-09 | 14.03 | $29.53 | 6500 |
| 2025-12-08 | 13.97 | $29.53 | 4200 |
| 2025-12-05 | 13.91 | $29.52 | 3900 |
| 2025-12-04 | 13.93 | $29.55 | 1500 |
| 2025-12-03 | 14.29 | $29.47 | 1539 |
| 2025-12-02 | 14.81 | $29.48 | 2828 |
| 2025-12-01 | 15.35 | $29.46 | 1745 |
| 2025-11-28 | 16.00 | $29.45 | 800 |
| 2025-11-26 | 16.51 | $29.41 | 1238 |
| 2025-11-25 | 17.34 | $29.34 | 3800 |
| 2025-11-24 | 17.90 | $29.28 | 9549 |
| 2025-11-21 | 18.52 | $29.21 | 1849 |
| 2025-11-20 | 19.29 | $29.13 | 2940 |
| 2025-11-19 | 20.20 | $29.26 | 3728 |
| 2025-11-18 | 20.82 | $29.28 | 9419 |
| 2025-11-17 | 21.51 | $29.28 | 2412 |
| 2025-11-14 | 22.24 | $29.38 | 7300 |
| 2025-11-13 | 22.42 | $29.35 | 3109 |
| 2025-11-12 | 22.81 | $29.43 | 4739 |
| 2025-11-11 | 22.95 | $29.42 | 3012 |
| 2025-11-10 | 23.28 | $29.42 | 2249 |
| 2025-11-07 | 23.52 | $29.30 | 9100 |
| 2025-11-06 | 24.30 | $29.32 | 5500 |
| 2025-11-05 | 24.68 | $29.35 | 4125 |
| 2025-11-04 | 24.85 | $29.33 | 3433 |
| 2025-11-03 | 25.09 | $29.40 | 13338 |
| 2025-10-31 | 25.01 | $29.36 | 2737 |
| 2025-10-30 | 25.16 | $29.38 | 1411 |
| 2025-10-29 | 25.27 | $29.39 | 2131 |
| 2025-10-28 | 25.10 | $29.41 | 5300 |
| 2025-10-27 | 25.05 | $29.42 | 45400 |
| 2025-10-24 | 25.00 | $29.35 | 14300 |
| 2025-10-23 | 25.10 | $29.32 | 2500 |
| 2025-10-22 | 25.38 | $29.23 | 2305 |
| 2025-10-21 | 26.02 | $29.28 | 12200 |
| 2025-10-20 | 26.69 | $29.31 | 2003 |
| 2025-10-17 | 27.41 | $29.15 | 7700 |
| 2025-10-16 | 28.67 | $29.14 | 2800 |
| 2025-10-15 | 29.95 | $29.13 | 2300 |
| 2025-10-14 | 31.49 | $29.02 | 3100 |
| 2025-10-13 | 32.74 | $29.09 | 2909 |
| 2025-10-10 | 34.43 | $28.91 | 2700 |
| 2025-10-09 | 36.22 | $29.21 | 16429 |
| 2025-10-08 | 36.65 | $29.26 | 6800 |
| 2025-10-07 | 36.79 | $29.23 | 11006 |
| 2025-10-06 | 36.94 | $29.29 | 3522 |
| 2025-10-03 | 36.60 | $29.30 | 2215 |
| 2025-10-02 | 36.29 | $29.24 | 3406 |
| 2025-10-01 | 36.04 | $29.23 | 5507 |
| 2025-09-30 | 35.85 | $29.16 | 50400 |
| 2025-09-29 | 35.83 | $29.17 | 14349 |
| 2025-09-26 | 35.76 | $29.06 | 12022 |
| 2025-09-25 | 35.92 | $29.06 | 2400 |
| 2025-09-24 | 35.58 | $29.09 | 3300 |
| 2025-09-23 | 34.92 | $29.10 | 1000 |
| 2025-09-22 | 34.16 | $29.11 | 3837 |
| 2025-09-19 | 33.43 | $29.08 | 5434 |
| 2025-09-18 | 32.75 | $29.06 | 5900 |
| 2025-09-17 | 31.99 | $29.11 | 6046 |
| 2025-09-16 | 31.13 | $29.07 | 23806 |
| 2025-09-15 | 30.40 | $29.10 | 6330 |
| 2025-09-12 | 29.42 | $28.99 | 1300 |
| 2025-09-11 | 28.76 | $29.02 | 10600 |
| 2025-09-10 | 28.06 | $28.92 | 3600 |
| 2025-09-09 | 27.61 | $28.86 | 39200 |
| 2025-09-08 | 27.19 | $28.84 | 3200 |
| 2025-09-05 | 26.95 | $28.71 | 2200 |
| 2025-09-04 | 26.99 | $28.58 | 7702 |
| 2025-09-03 | 27.43 | $28.59 | 10200 |
| 2025-09-02 | 27.81 | $28.54 | 28000 |
| 2025-08-29 | 28.45 | $28.55 | 2222 |
| 2025-08-28 | 28.95 | $28.62 | 2508 |
| 2025-08-27 | 29.26 | $28.58 | 15000 |
| 2025-08-26 | 29.73 | $28.63 | 2716 |
| 2025-08-25 | 29.75 | $28.66 | 3647 |
| 2025-08-22 | 29.53 | $28.70 | 5800 |
| 2025-08-21 | 29.30 | $28.48 | 7018 |
| 2025-08-20 | 29.66 | $28.50 | 2600 |
| 2025-08-19 | 29.95 | $28.52 | 2900 |
| 2025-08-18 | 30.08 | $28.61 | 4113 |
| 2025-08-15 | 29.85 | $28.54 | 1100 |
| 2025-08-14 | 29.90 | $28.51 | 2400 |
| 2025-08-13 | 30.03 | $28.59 | 2009 |
| 2025-08-12 | 29.70 | $28.52 | 3735 |
| 2025-08-11 | 29.65 | $28.35 | 10532 |
| 2025-08-08 | 29.82 | $28.39 | 1700 |
| 2025-08-07 | 29.86 | $28.38 | 1643 |
| 2025-08-06 | 29.95 | $28.30 | 4649 |
| 2025-08-05 | 30.30 | $28.24 | 4310 |
| 2025-08-04 | 30.70 | $28.18 | 7400 |
| 2025-08-01 | 31.35 | $28.01 | 5529 |
| 2025-07-31 | 32.49 | $28.13 | 4600 |
| 2025-07-30 | 32.70 | $28.17 | 2845 |
| 2025-07-29 | 32.63 | $28.26 | 8700 |
| 2025-07-28 | 32.34 | $28.25 | 3527 |
| 2025-07-25 | 32.21 | $28.33 | 5945 |
| 2025-07-24 | 31.81 | $28.38 | 2549 |
| 2025-07-23 | 31.40 | $28.41 | 3317 |
| 2025-07-22 | 30.82 | $28.29 | 6728 |
| 2025-07-21 | 30.47 | $28.31 | 2326 |
| 2025-07-18 | 29.72 | $28.24 | 7811 |
| 2025-07-17 | 28.96 | $28.29 | 8236 |
| 2025-07-16 | 28.26 | $28.18 | 40500 |
| 2025-07-15 | 27.69 | $28.15 | 3418 |
| 2025-07-14 | 27.22 | $28.03 | 4405 |
| 2025-07-11 | 26.92 | $28.02 | 5600 |
| 2025-07-10 | 26.59 | $28.04 | 3321 |
| 2025-07-09 | 26.25 | $28.01 | 1900 |
| 2025-07-08 | 25.96 | $28.03 | 2008 |
| 2025-07-07 | 25.64 | $27.94 | 2800 |
| 2025-07-03 | 25.46 | $28.10 | 6600 |
| 2025-07-02 | 24.60 | $28.06 | 5100 |
| 2025-07-01 | 23.80 | $28.02 | 14500 |
| 2025-06-30 | 23.00 | $27.98 | 57224 |
| 2025-06-27 | 22.21 | $27.92 | 2900 |
| 2025-06-26 | 21.51 | $27.99 | 4300 |
| 2025-06-25 | 20.63 | $27.86 | 3314 |
| 2025-06-24 | 19.85 | $27.88 | 5400 |
| 2025-06-23 | 19.05 | $27.50 | 4300 |
| 2025-06-20 | 18.92 | $27.41 | 3915 |
| 2025-06-18 | 18.86 | $27.50 | 2300 |
| 2025-06-17 | 18.71 | $27.51 | 5700 |
| 2025-06-16 | 18.46 | $27.64 | 2300 |
| 2025-06-13 | 17.96 | $27.46 | 2500 |
| 2025-06-12 | 17.77 | $27.73 | 5533 |
| 2025-06-11 | 16.91 | $27.65 | 13121 |
| 2025-06-10 | 16.09 | $27.63 | 40600 |
| 2025-06-09 | 15.36 | $27.53 | 102636 |
| 2025-06-06 | 14.68 | $27.48 | 7900 |
| 2025-06-05 | 13.96 | $27.41 | 1932 |
| 2025-06-04 | 13.60 | $27.37 | 4200 |
| 2025-06-03 | 13.41 | $27.10 | 8200 |
| 2025-06-02 | 13.52 | $27.13 | 35325 |
| 2025-05-30 | 13.78 | $27.06 | 8238 |
| 2025-05-29 | 14.23 | $27.21 | 3500 |
| 2025-05-28 | 14.16 | $27.15 | 16845 |
| 2025-05-27 | 14.20 | $27.24 | 4216 |
| 2025-05-23 | 13.98 | $27.30 | 7000 |
| 2025-05-22 | 13.75 | $27.23 | 10800 |
| 2025-05-21 | 13.57 | $27.28 | 10900 |
| 2025-05-20 | 13.19 | $27.26 | 4500 |
| 2025-05-19 | 12.95 | $27.24 | 8305 |
| 2025-05-16 | 12.66 | $27.24 | 1700 |
| 2025-05-15 | 12.42 | $27.25 | 2717 |
| 2025-05-14 | 12.18 | $27.31 | 23934 |
| 2025-05-13 | 11.79 | $27.19 | 20600 |
| 2025-05-12 | 11.49 | $27.10 | 15900 |
| 2025-05-09 | 11.35 | $26.76 | 52000 |
| 2025-05-08 | 11.61 | $26.74 | 6100 |
| 2025-05-07 | 12.05 | $26.74 | 69400 |
| 2025-05-06 | 12.51 | $26.93 | 40100 |
| 2025-05-05 | 12.67 | $26.99 | 8535 |
| 2025-05-02 | 12.57 | $26.85 | 6100 |
| 2025-05-01 | 12.69 | $26.54 | 27037 |
| 2025-04-30 | 13.28 | $26.56 | 18800 |
| 2025-04-29 | 13.97 | $26.47 | 6207 |
| 2025-04-28 | 14.65 | $26.42 | 16300 |
| 2025-04-25 | 15.30 | $26.42 | 9725 |
| 2025-04-24 | 15.99 | $26.41 | 10800 |
| 2025-04-23 | 16.72 | $26.26 | 6100 |
| 2025-04-22 | 17.40 | $26.08 | 14844 |
| 2025-04-21 | 17.78 | $25.85 | 436500 |
| 2025-04-17 | 17.77 | $25.86 | 6607 |
| 2025-04-16 | 17.83 | $25.76 | 6900 |
| 2025-04-15 | 17.79 | $25.92 | 9620 |
| 2025-04-14 | 17.83 | $25.92 | 11012 |
| 2025-04-11 | 17.81 | $25.74 | 5500 |
| 2025-04-10 | 17.48 | $25.31 | 18800 |
| 2025-04-09 | 16.75 | $25.66 | 43000 |
| 2025-04-08 | 15.99 | $24.71 | 79000 |
| 2025-04-07 | 14.48 | $24.87 | 13700 |
| 2025-04-04 | 13.00 | $25.49 | 19600 |
| 2025-04-03 | 12.01 | $26.31 | 24704 |
| 2025-04-02 | 11.78 | $26.57 | 28200 |
| 2025-04-01 | 11.87 | $26.54 | 117044 |
| 2025-03-31 | 11.84 | $26.54 | 38737 |
| 2025-03-28 | 11.76 | $26.59 | 1421 |
| 2025-03-27 | 12.03 | $27.10 | 14936 |
| 2025-03-26 | 12.39 | $27.01 | 1900 |
| 2025-03-25 | 12.97 | $27.14 | 900 |
| 2025-03-24 | 13.25 | $27.21 | 3500 |
| 2025-03-21 | 13.44 | $27.08 | 3215 |
| 2025-03-20 | 13.79 | $27.24 | 21139 |
| 2025-03-19 | 13.91 | $27.50 | 5248 |
| 2025-03-18 | 13.71 | $27.43 | 5139 |
| 2025-03-17 | 13.43 | $27.53 | 21806 |
| 2025-03-14 | 13.14 | $27.15 | 1900 |
| 2025-03-13 | 13.39 | $26.68 | 5100 |
| 2025-03-12 | 13.86 | $26.79 | 3600 |
| 2025-03-11 | 14.49 | $26.69 | 6800 |
| 2025-03-10 | 15.03 | $26.49 | 2800 |
| 2025-03-07 | 15.50 | $27.07 | 4932 |
| 2025-03-06 | 15.61 | $26.95 | 2500 |
| 2025-03-05 | 15.73 | $27.05 | 6739 |
| 2025-03-04 | 15.86 | $26.40 | 9534 |
| 2025-03-03 | 16.64 | $26.20 | 9700 |
| 2025-02-28 | 17.40 | $26.41 | 4100 |
| 2025-02-27 | 17.95 | $26.73 | 1434 |
| 2025-02-26 | 18.48 | $27.19 | 5200 |
| 2025-02-25 | 18.22 | $26.97 | 7845 |
| 2025-02-24 | 18.37 | $26.95 | 3846 |
| 2025-02-21 | 18.33 | $27.26 | 928 |
| 2025-02-20 | 17.50 | $27.39 | 2200 |
| 2025-02-19 | 16.71 | $27.15 | 3108 |
| 2025-02-18 | 16.17 | $27.20 | 6800 |
| 2025-02-14 | 15.45 | $27.05 | 8234 |
| 2025-02-13 | 14.92 | $26.82 | 8100 |
| 2025-02-12 | 14.69 | $26.74 | 5704 |
| 2025-02-11 | 14.56 | $26.57 | 739 |
| 2025-02-10 | 14.76 | $26.64 | 2800 |
| 2025-02-07 | 14.85 | $26.43 | 8800 |
| 2025-02-06 | 14.98 | $26.40 | 2900 |
| 2025-02-05 | 15.54 | $26.36 | 6900 |
| 2025-02-04 | 16.17 | $26.43 | 15431 |
| 2025-02-03 | 16.83 | $26.08 | 10924 |
| 2025-01-31 | 17.26 | $26.17 | 613 |
| 2025-01-30 | 18.16 | $26.42 | 3500 |
| 2025-01-29 | 18.79 | $26.08 | 2709 |
| 2025-01-28 | 19.49 | $26.03 | 4000 |
| 2025-01-27 | 19.91 | $25.91 | 17244 |
| 2025-01-24 | 20.43 | $26.26 | 7518 |
| 2025-01-23 | 21.34 | $26.16 | 8726 |
| 2025-01-22 | 22.38 | $26.09 | 8300 |
| 2025-01-21 | 23.51 | $26.08 | 9400 |
| 2025-01-17 | 24.72 | $25.95 | 3431 |
| 2025-01-16 | 25.61 | $25.81 | 1829 |
| 2025-01-15 | 26.20 | $25.82 | 12609 |
| 2025-01-14 | 26.80 | $25.60 | 8900 |
| 2025-01-13 | 26.78 | $25.40 | 30010 |
| 2025-01-10 | 26.28 | $25.53 | 14504 |
| 2025-01-08 | 25.96 | $25.78 | 2818 |
| 2025-01-07 | 26.08 | $25.91 | 13200 |
| 2025-01-06 | 26.45 | $26.03 | 8803 |
| 2025-01-03 | 27.13 | $25.95 | 10808 |
| 2025-01-02 | 27.11 | $25.83 | 2100 |
| 2024-12-31 | 26.93 | $25.87 | 9642 |
| 2024-12-30 | 26.53 | $25.93 | 4246 |
| 2024-12-27 | 26.19 | $26.08 | 5500 |
| 2024-12-26 | 26.03 | $26.17 | 1714 |
| 2024-12-24 | 26.13 | $26.23 | 4238 |
| 2024-12-23 | 26.26 | $26.21 | 4500 |
| 2024-12-20 | 26.40 | $26.10 | 34849 |
| 2024-12-19 | 26.37 | $26.05 | 2100 |
| 2024-12-18 | 26.34 | $25.91 | 17043 |
| 2024-12-17 | 26.31 | $26.39 | 3201 |
| 2024-12-16 | 26.91 | $26.33 | 14712 |
| 2024-12-13 | 27.63 | $26.49 | 1924 |
| 2024-12-12 | 28.52 | $26.45 | 6937 |
| 2024-12-11 | 29.47 | $26.51 | 2900 |
| 2024-12-10 | 30.57 | $26.47 | 19900 |
| 2024-12-09 | 31.58 | $26.75 | 7120 |
| 2024-12-06 | 33.22 | $26.39 | 5013 |
| 2024-12-05 | 33.85 | $26.42 | 14000 |
| 2024-12-04 | 34.51 | $26.32 | 28400 |
| 2024-12-03 | 34.87 | $26.27 | 1129 |
| 2024-12-02 | 35.14 | $26.24 | 6225 |
| 2024-11-29 | 35.28 | $26.16 | 201 |
| 2024-11-27 | 35.17 | $26.14 | 2623 |
| 2024-11-26 | 35.05 | $26.12 | 3129 |
| 2024-11-25 | 34.80 | $26.22 | 1130 |
| 2024-11-22 | 34.62 | $26.18 | 3100 |
| 2024-11-21 | 34.30 | $26.19 | 8100 |
| 2024-11-20 | 33.97 | $26.22 | 8142 |
| 2024-11-19 | 33.67 | $26.27 | 4426 |
| 2024-11-18 | 33.41 | $26.25 | 3407 |
| 2024-11-15 | 33.09 | $26.10 | 12910 |
| 2024-11-14 | 32.45 | $26.13 | 109 |
| 2024-11-13 | 31.86 | $26.22 | 6146 |
| 2024-11-12 | 31.27 | $26.33 | 600 |
| 2024-11-11 | 30.75 | $26.62 | 7400 |
| 2024-11-08 | 30.45 | $26.75 | 1907 |
| 2024-11-07 | 30.27 | $27.13 | 2142 |
| 2024-11-06 | 30.42 | $26.78 | 40101 |
| 2024-11-05 | 29.96 | $26.83 | 23900 |
| 2024-11-04 | 29.60 | $26.75 | 21429 |
| 2024-11-01 | 28.99 | $26.67 | 13600 |
| 2024-10-31 | 28.18 | $26.63 | 5721 |
| 2024-10-30 | 27.08 | $26.72 | 3800 |
| 2024-10-29 | 26.04 | $26.83 | 70500 |
| 2024-10-28 | 25.05 | $26.93 | 3118 |
| 2024-10-25 | 24.06 | $26.86 | 1700 |
| 2024-10-24 | 22.94 | $26.88 | 1701 |
| 2024-10-23 | 21.76 | $26.91 | 1200 |
| 2024-10-22 | 20.55 | $27.02 | 4525 |
| 2024-10-21 | 19.36 | $27.00 | 7215 |
| 2024-10-18 | 18.05 | $27.10 | 5939 |
| 2024-10-17 | 18.09 | $26.95 | 5000 |
| 2024-10-16 | 18.42 | $26.97 | 2542 |
| 2024-10-15 | 18.78 | $26.78 | 2600 |
| 2024-10-14 | 19.26 | $27.11 | 6100 |
| 2024-10-11 | 18.97 | $27.15 | 1346 |
| 2024-10-10 | 18.69 | $27.06 | 6828 |
| 2024-10-09 | 18.53 | $27.01 | 1100 |
| 2024-10-08 | 18.45 | $27.07 | 14947 |
| 2024-10-07 | 18.36 | $27.33 | 11903 |
| 2024-10-04 | 17.55 | $27.22 | 5800 |
| 2024-10-03 | 16.82 | $27.14 | 300 |
| 2024-10-02 | 16.21 | $27.28 | 46040 |
| 2024-10-01 | 15.45 | $27.05 | 30800 |
| 2024-09-30 | 14.98 | $27.00 | 2500 |
| 2024-09-27 | 14.44 | $27.20 | 120244 |
| 2024-09-26 | 13.35 | $27.13 | 12435 |
| 2024-09-25 | 12.19 | $26.78 | 10321 |
| 2024-09-24 | 11.52 | $27.00 | 4700 |
| 2024-09-23 | 10.50 | $26.52 | 10825 |
| 2024-09-20 | 10.15 | $26.41 | 2500 |
| 2024-09-19 | 10.06 | $26.43 | 10500 |
| 2024-09-18 | 9.97 | $26.09 | 2100 |
| 2024-09-17 | 10.33 | $26.12 | 4028 |
| 2024-09-16 | 10.67 | $26.11 | 5919 |
| 2024-09-13 | 11.15 | $26.04 | 3600 |
| 2024-09-12 | 11.59 | $25.93 | 1400 |
| 2024-09-11 | 11.71 | $25.80 | 4200 |
| 2024-09-10 | 11.51 | $25.72 | 6100 |
| 2024-09-09 | 11.13 | $25.75 | 3400 |
| 2024-09-06 | 10.98 | $25.62 | 4263 |
| 2024-09-05 | 10.82 | $25.93 | 5300 |
| 2024-09-04 | 11.19 | $25.91 | 6700 |
| 2024-09-03 | 11.58 | $25.88 | 3425 |
| 2024-08-30 | 12.00 | $26.24 | 10526 |
| 2024-08-29 | 12.27 | $26.17 | 4707 |
| 2024-08-28 | 12.54 | $26.19 | 1311 |
| 2024-08-27 | 13.02 | $26.30 | 300 |
| 2024-08-26 | 13.23 | $26.27 | 1208 |
| 2024-08-23 | 13.45 | $26.38 | 11600 |
| 2024-08-22 | 13.66 | $26.14 | 12841 |
| 2024-08-21 | 14.33 | $26.34 | 8300 |
| 2024-08-20 | 14.67 | $26.24 | 7620 |
| 2024-08-19 | 15.12 | $26.39 | 4300 |
| 2024-08-16 | 15.23 | $26.23 | 6100 |
| 2024-08-15 | 15.69 | $26.05 | 3713 |
| 2024-08-14 | 16.49 | $25.86 | 6100 |
| 2024-08-13 | 17.05 | $25.94 | 3408 |
| 2024-08-12 | 17.67 | $25.76 | 5037 |
| 2024-08-09 | 18.09 | $25.71 | 2400 |
| 2024-08-08 | 18.34 | $25.61 | 2300 |
| 2024-08-07 | 18.39 | $25.31 | 4248 |
| 2024-08-06 | 18.07 | $25.19 | 9700 |
| 2024-08-05 | 17.37 | $25.10 | 10500 |
| 2024-08-02 | 16.26 | $25.54 | 3100 |
| 2024-08-01 | 16.25 | $25.76 | 13003 |
| 2024-07-31 | 16.73 | $25.98 | 17200 |
| 2024-07-30 | 17.40 | $25.67 | 3501 |
| 2024-07-29 | 17.53 | $25.77 | 21548 |
| 2024-07-26 | 17.73 | $25.81 | 2100 |
| 2024-07-25 | 18.11 | $25.66 | 2942 |
| 2024-07-24 | 18.27 | $25.72 | 20714 |
| 2024-07-23 | 18.46 | $25.93 | 6146 |
| 2024-07-22 | 19.41 | $26.04 | 3570 |
| 2024-07-19 | 20.02 | $25.90 | 8427 |
| 2024-07-18 | 20.94 | $26.08 | 12329 |
| 2024-07-17 | 21.56 | $26.22 | 2461 |
| 2024-07-16 | 21.65 | $26.47 | 7140 |
| 2024-07-15 | 20.99 | $26.36 | 6417 |
| 2024-07-12 | 20.42 | $26.50 | 2611 |
| 2024-07-11 | 19.32 | $26.45 | 11205 |
| 2024-07-10 | 18.27 | $26.31 | 3733 |
| 2024-07-09 | 17.38 | $26.29 | 43418 |
| 2024-07-08 | 16.58 | $26.19 | 4835 |
| 2024-07-05 | 15.82 | $26.21 | 4574 |
| 2024-07-03 | 15.16 | $26.12 | 1812 |
| 2024-07-02 | 14.67 | $25.93 | 12781 |
| 2024-07-01 | 14.57 | $25.88 | 187356 |
| 2024-06-28 | 14.60 | $25.86 | 32156 |
| 2024-06-27 | 14.63 | $25.81 | 3722 |
| 2024-06-26 | 14.92 | $25.81 | 7223 |
| 2024-06-25 | 15.24 | $25.81 | 8504 |
| 2024-06-24 | 15.58 | $25.86 | 9879 |
| 2024-06-21 | 15.60 | $25.86 | 3834 |
| 2024-06-20 | 15.68 | $25.90 | 20268 |
| 2024-06-18 | 15.77 | $25.92 | 6959 |
| 2024-06-17 | 15.93 | $25.78 | 13380 |
| 2024-06-14 | 16.44 | $25.68 | 14827 |
| 2024-06-13 | 17.25 | $25.66 | 4038 |
| 2024-06-12 | 18.11 | $25.71 | 4908 |
| 2024-06-11 | 18.81 | $25.53 | 3824 |
| 2024-06-10 | 19.56 | $25.57 | 3666 |
| 2024-06-07 | 20.38 | $25.50 | 6147 |
| 2024-06-06 | 21.24 | $25.67 | 4219 |
| 2024-06-05 | 22.30 | $25.59 | 47772 |
| 2024-06-04 | 23.37 | $25.36 | 8601 |
| 2024-06-03 | 23.96 | $25.55 | 20707 |
| 2024-05-31 | 24.95 | $25.39 | 4547 |
| 2024-05-30 | 25.39 | $25.53 | 3118 |
| 2024-05-29 | 26.14 | $25.56 | 4459 |
| 2024-05-28 | 26.93 | $25.76 | 15678 |
| 2024-05-24 | 27.10 | $25.80 | 9278 |
| 2024-05-23 | 27.17 | $25.81 | 25528 |
| 2024-05-22 | 27.23 | $25.87 | 23473 |
| 2024-05-21 | 26.71 | $25.88 | 8200 |
| 2024-05-20 | 26.17 | $26.02 | 37116 |
| 2024-05-17 | 25.14 | $26.02 | 4667 |
| 2024-05-16 | 24.16 | $25.99 | 10394 |
| 2024-05-15 | 23.22 | $25.91 | 4194 |
| 2024-05-14 | 22.32 | $25.75 | 9190 |
| 2024-05-13 | 21.61 | $25.69 | 3615 |
| 2024-05-10 | 20.94 | $25.59 | 8197 |
| 2024-05-09 | 20.35 | $25.57 | 11107 |
| 2024-05-08 | 19.94 | $25.51 | 10090 |
| 2024-05-07 | 19.58 | $25.56 | 13812 |
| 2024-05-06 | 18.93 | $25.57 | 56236 |
| 2024-05-03 | 18.05 | $25.56 | 216542 |
| 2024-05-02 | 17.14 | $25.42 | 5528 |
| 2024-05-01 | 16.38 | $25.08 | 18207 |
| 2024-04-30 | 16.06 | $25.09 | 17978 |
| 2024-04-29 | 15.78 | $25.29 | 4191 |
| 2024-04-26 | 15.12 | $25.09 | 69610 |
| 2024-04-25 | 14.72 | $24.96 | 35046 |
| 2024-04-24 | 14.59 | $24.90 | 8149 |
| 2024-04-23 | 14.52 | $24.85 | 15230 |
| 2024-04-22 | 14.57 | $24.79 | 9987 |
| 2024-04-19 | 14.87 | $24.61 | 12851 |
| 2024-04-18 | 15.56 | $24.60 | 42863 |
| 2024-04-17 | 16.14 | $24.59 | 20069 |
| 2024-04-16 | 16.81 | $24.63 | 12632 |
| 2024-04-15 | 17.40 | $24.78 | 10045 |
| 2024-04-12 | 17.72 | $24.87 | 9413 |
| 2024-04-11 | 17.76 | $25.22 | 20173 |
| 2024-04-10 | 17.09 | $25.10 | 16749 |
| 2024-04-09 | 16.58 | $25.27 | 93716 |
| 2024-04-08 | 15.49 | $25.26 | 41301 |
| 2024-04-05 | 14.53 | $25.12 | 14237 |
| 2024-04-04 | 13.70 | $25.14 | 51765 |
| 2024-04-03 | 12.82 | $25.19 | 24010 |
| 2024-04-02 | 12.13 | $25.15 | 26284 |
| 2024-04-01 | 11.43 | $25.10 | 356688 |
| 2024-03-28 | 10.70 | $25.11 | 109428 |
| 2024-03-27 | 10.35 | $25.05 | 10334 |
| 2024-03-26 | 10.88 | $25.05 | 4353 |
| 2024-03-25 | 11.19 | $25.04 | 38106 |
| 2024-03-22 | 11.51 | $25.07 | 32020 |
| 2024-03-21 | 11.85 | $25.21 | 123879 |
| 2024-03-20 | 11.75 | $25.19 | 1709 |
| 2024-03-19 | 11.87 | $24.90 | 19255 |
| 2024-03-18 | 12.49 | $25.02 | 1436 |
| 2024-03-15 | 12.69 | $25.01 | 6418 |
| 2024-03-14 | 12.90 | $25.14 | 12575 |
| 2024-03-13 | 12.86 | $25.29 | 13432 |
| 2024-03-12 | 12.34 | $25.35 | 15509 |
| 2024-03-11 | 11.64 | $25.15 | 25273 |
| 2024-03-08 | 11.29 | $25.07 | 25963 |
| 2024-03-07 | 10.94 | $25.09 | 8758 |
| 2024-03-06 | 10.70 | $24.98 | 48379 |
| 2024-03-05 | 10.54 | $24.71 | 36121 |
| 2024-03-04 | 11.05 | $24.91 | 13983 |
| 2024-03-01 | 11.14 | $24.96 | 14518 |
| 2024-02-29 | 11.15 | $24.73 | 28734 |
| 2024-02-28 | 11.56 | $24.69 | 7562 |
| 2024-02-27 | 12.10 | $24.97 | 12893 |
| 2024-02-26 | 11.94 | $24.92 | 99968 |
| 2024-02-23 | 11.80 | $25.03 | 354 |
| 2024-02-22 | 11.20 | $25.06 | 2460 |
| 2024-02-21 | 10.57 | $24.87 | 4388 |
| 2024-02-20 | 10.32 | $24.86 | 3160 |
| 2024-02-16 | 10.06 | $24.84 | 2630 |
| 2024-02-15 | 9.86 | $24.77 | 1345 |
| 2024-02-14 | 9.93 | $24.67 | 2288 |
| 2024-02-13 | 10.08 | $24.52 | 7732 |
| 2024-02-12 | 10.54 | $24.82 | 4358 |
| 2024-02-09 | 10.09 | $24.65 | 18666 |
| 2024-02-08 | 10.03 | $24.62 | 2223 |
| 2024-02-07 | 10.19 | $24.72 | 4403 |
| 2024-02-06 | 10.16 | $24.71 | 24592 |
| 2024-02-05 | 10.15 | $24.42 | 3283 |
| 2024-02-02 | 10.41 | $24.41 | 11931 |
| 2024-02-01 | 10.62 | $24.43 | 7865 |
| 2024-01-31 | 10.93 | $24.34 | 5843 |
| 2024-01-30 | 10.95 | $24.41 | 6050 |
| 2024-01-29 | 10.97 | $24.51 | 5256 |
| 2024-01-26 | 11.42 | $24.50 | 19387 |
| 2024-01-25 | 11.98 | $24.53 | 51180 |
| 2024-01-24 | 12.58 | $24.52 | 9275 |
| 2024-01-23 | 13.22 | $24.36 | 4529 |
| 2024-01-22 | 13.50 | $24.23 | 17717 |
| 2024-01-19 | 13.52 | $24.37 | 21359 |
| 2024-01-18 | 13.53 | $24.21 | 3900 |
| 2024-01-17 | 13.24 | $24.20 | 24153 |
| 2024-01-16 | 12.80 | $24.35 | 4191 |
| 2024-01-12 | 12.73 | $24.65 | 2949 |
| 2024-01-11 | 13.27 | $24.53 | 3350 |
| 2024-01-10 | 13.94 | $24.50 | 258195 |
| 2024-01-09 | 14.44 | $24.56 | 45941 |
| 2024-01-08 | 15.01 | $24.74 | 9553 |
| 2024-01-05 | 15.39 | $24.76 | 1920 |
| 2024-01-04 | 15.83 | $24.76 | 3077 |
| 2024-01-03 | 16.12 | $24.81 | 72833 |
| 2024-01-02 | 16.42 | $24.88 | 18731 |
| 2023-12-29 | 16.46 | $25.15 | 28081 |
| 2023-12-28 | 15.67 | $25.13 | 82976 |
| 2023-12-27 | 14.80 | $24.98 | 9286 |
| 2023-12-26 | 14.37 | $24.90 | 1564 |
| 2023-12-22 | 13.98 | $24.78 | 4154 |
| 2023-12-21 | 13.91 | $24.84 | 1231 |
| 2023-12-20 | 13.84 | $24.59 | 11647 |
| 2023-12-19 | 13.85 | $24.84 | 7557 |
| 2023-12-18 | 13.12 | $24.76 | 6499 |
| 2023-12-15 | 12.65 | $24.78 | 3516 |
| 2023-12-14 | 11.90 | $24.87 | 7319 |
| 2023-12-13 | 11.04 | $24.59 | 5019 |
| 2023-12-12 | 10.79 | $24.45 | 28089 |
| 2023-12-11 | 10.81 | $24.43 | 2298 |
| 2023-12-08 | 10.95 | $24.40 | 7591 |
| 2023-12-07 | 11.21 | $24.47 | 68603 |
| 2023-12-06 | 11.33 | $24.41 | 7715 |
| 2023-12-05 | 11.44 | $24.44 | 7779 |
| 2023-12-04 | 11.81 | $24.50 | 8039 |
| 2023-12-01 | 12.04 | $24.68 | 12735 |
| 2023-11-30 | 12.10 | $24.62 | 6833 |
| 2023-11-29 | 12.32 | $24.55 | 29003 |
| 2023-11-28 | 12.64 | $24.65 | 2089 |
| 2023-11-27 | 12.58 | $24.52 | 26372 |
| 2023-11-24 | 12.79 | $24.58 | 178 |
| 2023-11-22 | 12.75 | $24.57 | 10071 |
| 2023-11-21 | 12.71 | $24.60 | 39007 |
| 2023-11-20 | 12.53 | $24.70 | 1522 |
| 2023-11-17 | 12.08 | $24.50 | 6930 |
| 2023-11-16 | 11.95 | $24.49 | 3173 |
| 2023-11-15 | 11.83 | $24.69 | 23419 |
| 2023-11-14 | 11.39 | $24.54 | 4377 |
| 2023-11-13 | 11.20 | $24.16 | 7331 |
| 2023-11-10 | 11.67 | $24.20 | 2953 |
| 2023-11-09 | 12.16 | $24.07 | 6599 |
| 2023-11-08 | 12.59 | $24.17 | 9407 |
| 2023-11-07 | 13.14 | $24.25 | 3459 |
| 2023-11-06 | 13.51 | $24.34 | 1632 |
| 2023-11-03 | 13.67 | $24.26 | 2597 |
| 2023-11-02 | 14.01 | $23.96 | 88799 |
| 2023-11-01 | 14.41 | $23.78 | 1087 |
| 2023-10-31 | 14.21 | $23.66 | 1667 |
| 2023-10-30 | 13.63 | $23.73 | 422 |
| 2023-10-27 | 13.31 | $23.63 | 586 |
| 2023-10-26 | 12.78 | $23.65 | 8747 |
| 2023-10-25 | 12.16 | $23.68 | 27605 |
| 2023-10-24 | 11.69 | $23.82 | 30617 |
| 2023-10-23 | 11.48 | $23.68 | 6120 |
| 2023-10-20 | 10.84 | $23.69 | 2489 |
| 2023-10-19 | 10.33 | $23.83 | 2873 |
| 2023-10-18 | 10.07 | $23.94 | 2415 |
| 2023-10-17 | 9.96 | $24.08 | 7840 |
| 2023-10-16 | 10.28 | $24.12 | 7214 |
| 2023-10-13 | 10.62 | $23.99 | 7014 |
| 2023-10-12 | 10.97 | $24.11 | 18033 |
| 2023-10-11 | 11.52 | $24.22 | 3005 |
| 2023-10-10 | 11.81 | $24.15 | 850 |
| 2023-10-09 | 12.36 | $23.95 | 2756 |
| 2023-10-06 | 12.62 | $24.03 | 18181 |
| 2023-10-05 | 12.90 | $23.83 | 3739 |
| 2023-10-04 | 12.49 | $23.79 | 19779 |
| 2023-10-03 | 12.09 | $23.83 | 95361 |
| 2023-10-02 | 11.84 | $24.04 | 1270 |
| 2023-09-29 | 11.79 | $24.06 | 29825 |
| 2023-09-28 | 11.95 | $24.04 | 1602 |
| 2023-09-27 | 11.77 | $24.01 | 3491 |
| 2023-09-26 | 11.69 | $23.99 | 14607 |
| 2023-09-25 | 11.57 | $24.17 | 417 |
| 2023-09-22 | 11.75 | $24.23 | 4121 |
| 2023-09-21 | 12.10 | $24.08 | 18079 |
| 2023-09-20 | 11.91 | $24.29 | 4804 |
| 2023-09-19 | 12.20 | $24.34 | 1746 |
| 2023-09-18 | 12.14 | $24.43 | 1744 |
| 2023-09-15 | 12.29 | $24.46 | 2927 |
| 2023-09-14 | 12.53 | $24.52 | 24940 |
| 2023-09-13 | 12.85 | $24.43 | 3733 |
| 2023-09-12 | 12.93 | $24.45 | 3790 |
| 2023-09-11 | 13.03 | $24.49 | 5174 |
| 2023-09-08 | 13.27 | $24.33 | 811 |
| 2023-09-07 | 13.15 | $24.30 | 3311 |
| 2023-09-06 | 13.01 | $24.46 | 597 |
| 2023-09-05 | 13.26 | $24.55 | 2898 |
| 2023-09-01 | 13.63 | $24.65 | 1403 |
| 2023-08-31 | 14.32 | $24.52 | 4112 |
| 2023-08-30 | 14.63 | $24.67 | 2059 |
| 2023-08-29 | 15.33 | $24.73 | 3461 |
| 2023-08-28 | 16.09 | $24.53 | 7173 |
| 2023-08-25 | 16.52 | $24.37 | 2143 |
| 2023-08-24 | 16.46 | $24.38 | 6163 |
| 2023-08-23 | 16.49 | $24.44 | 5005 |
| 2023-08-22 | 16.44 | $24.20 | 1805 |
| 2023-08-21 | 15.80 | $24.25 | 6259 |
| 2023-08-18 | 15.09 | $24.19 | 10722 |
| 2023-08-17 | 14.23 | $24.29 | 2791 |
| 2023-08-16 | 13.55 | $24.30 | 10896 |
| 2023-08-15 | 12.73 | $24.40 | 1669 |
| 2023-08-14 | 12.02 | $24.53 | 4034 |
| 2023-08-11 | 11.51 | $24.64 | 136 |
| 2023-08-10 | 11.18 | $24.87 | 156 |
| 2023-08-09 | 11.24 | $24.85 | 2482 |
| 2023-08-08 | 11.30 | $24.77 | 3624 |
| 2023-08-07 | 11.24 | $24.99 | 700 |
| 2023-08-04 | 11.70 | $25.04 | 1400 |
| 2023-08-03 | 12.26 | $25.04 | 14200 |
| 2023-08-02 | 12.85 | $24.97 | 1300 |
| 2023-08-01 | 13.45 | $25.30 | 2600 |
| 2023-07-31 | 13.50 | $25.51 | 10900 |
| 2023-07-28 | 13.13 | $25.52 | 1300 |
| 2023-07-27 | 12.65 | $25.15 | 1100 |
| 2023-07-26 | 12.58 | $25.38 | 15600 |
| 2023-07-25 | 12.12 | $25.27 | 4100 |
| 2023-07-24 | 11.80 | $25.15 | 4200 |
| 2023-07-21 | 11.61 | $24.89 | 13100 |
| 2023-07-20 | 11.79 | $24.95 | 5700 |
| 2023-07-19 | 12.06 | $25.09 | 800 |
| 2023-07-18 | 11.99 | $25.08 | 3200 |
| 2023-07-17 | 11.92 | $25.18 | 5900 |
| 2023-07-14 | 11.76 | $25.16 | 5200 |
| 2023-07-13 | 11.51 | $25.27 | 1300 |
| 2023-07-12 | 10.94 | $25.02 | 400 |
| 2023-07-11 | 10.76 | $24.72 | 1100 |
| 2023-07-10 | 11.13 | $24.52 | 158100 |
| 2023-07-07 | 11.49 | $24.55 | 1600 |
| 2023-07-06 | 12.06 | $24.30 | 41500 |
| 2023-07-05 | 12.28 | $24.65 | 276500 |
| 2023-07-03 | 12.59 | $24.79 | 700 |
| 2023-06-30 | 12.67 | $24.63 | 10600 |
| 2023-06-29 | 13.01 | $24.50 | 2100 |
| 2023-06-28 | 13.64 | $24.56 | 2400 |
| 2023-06-27 | 14.34 | $24.70 | 100 |
| 2023-06-26 | 14.63 | $24.54 | 7200 |
| 2023-06-23 | 15.28 | $24.47 | 17000 |
| 2023-06-22 | 15.97 | $24.67 | 4700 |
| 2023-06-21 | 16.01 | $24.78 | 5600 |
| 2023-06-20 | 15.82 | $24.86 | 6000 |
| 2023-06-16 | 15.51 | $24.99 | 7700 |
| 2023-06-15 | 14.58 | $25.08 | 2000 |
| 2023-06-14 | 13.47 | $24.95 | 1300 |
| 2023-06-13 | 12.72 | $24.86 | 4500 |
| 2023-06-12 | 11.96 | $24.73 | 284300 |
| 2023-06-09 | 11.53 | $24.70 | 7000 |
| 2023-06-08 | 10.99 | $24.61 | 5700 |
| 2023-06-07 | 10.61 | $24.50 | 7500 |
| 2023-06-06 | 10.22 | $24.60 | 15700 |
| 2023-06-05 | 9.83 | $24.43 | 7200 |
| 2023-06-02 | 9.73 | $24.44 | 6100 |
| 2023-06-01 | 9.62 | $24.25 | 97600 |
| 2023-05-31 | 9.96 | $23.94 | 15200 |
| 2023-05-30 | 9.93 | $24.07 | 183600 |
| 2023-05-26 | 10.29 | $24.23 | 16300 |
| 2023-05-25 | 10.54 | $23.96 | 8400 |
| 2023-05-24 | 10.82 | $23.98 | 2600 |
| 2023-05-23 | 11.29 | $24.11 | 19000 |
| 2023-05-22 | 11.63 | $24.37 | 6700 |
| 2023-05-19 | 11.28 | $24.23 | 15300 |
| 2023-05-18 | 11.32 | $24.22 | 6100 |
| 2023-05-17 | 11.35 | $24.33 | 16900 |
| 2023-05-16 | 11.62 | $24.25 | 41300 |
| 2023-05-15 | 11.90 | $24.36 | 21900 |
| 2023-05-12 | 11.91 | $24.10 | 49500 |
| 2023-05-11 | 11.91 | $24.29 | 62200 |
| 2023-05-10 | 12.29 | $24.29 | 13800 |
| 2023-05-09 | 12.85 | $24.28 | 8900 |
| 2023-05-08 | 13.45 | $24.39 | 108700 |
| 2023-05-05 | 13.86 | $24.43 | 10600 |
| 2023-05-04 | 14.44 | $24.17 | 5200 |
| 2023-05-03 | 14.69 | $24.07 | 29600 |
| 2023-05-02 | 14.85 | $24.06 | 11000 |
| 2023-05-01 | 14.68 | $24.19 | 49100 |
| 2023-04-28 | 14.90 | $24.23 | 34300 |
| 2023-04-27 | 15.06 | $24.16 | 25800 |
| 2023-04-26 | 15.08 | $23.93 | 16300 |
| 2023-04-25 | 14.53 | $23.88 | 14300 |
| 2023-04-24 | 13.88 | $24.12 | 19000 |
| 2023-04-21 | 13.80 | $24.23 | 20900 |
| 2023-04-20 | 13.75 | $24.32 | 46200 |
| 2023-04-19 | 14.32 | $24.33 | 18200 |
| 2023-04-18 | 14.88 | $24.48 | 10000 |
| 2023-04-17 | 15.17 | $24.48 | 7300 |
| 2023-04-14 | 15.58 | $24.44 | 12500 |
| 2023-04-13 | 15.94 | $24.55 | 21200 |
| 2023-04-12 | 15.97 | $24.33 | 21100 |
| 2023-04-11 | 16.12 | $24.43 | 63500 |
| 2023-04-10 | 15.76 | $24.39 | 16000 |
| 2023-04-06 | 15.69 | $24.35 | 19600 |
| 2023-04-05 | 15.70 | $24.30 | 61700 |
| 2023-04-04 | 15.88 | $24.37 | 49300 |
| 2023-04-03 | 15.96 | $24.39 | 112300 |
| 2023-03-31 | 16.04 | $24.44 | 206100 |
| 2023-03-30 | 15.57 | $24.41 | 38100 |
| 2023-03-29 | 15.32 | $24.35 | 2200 |
| 2023-03-28 | 15.18 | $24.31 | 7000 |
| 2023-03-27 | 15.14 | $24.20 | 300 |
| 2023-03-24 | 15.46 | $24.18 | 1200 |
| 2023-03-23 | 15.79 | $24.17 | 26200 |
| 2023-03-22 | 16.14 | $24.08 | 800 |
| 2023-03-21 | 16.84 | $24.01 | 2000 |
| 2023-03-20 | 17.62 | $23.88 | 38500 |
| 2023-03-17 | 18.28 | $23.78 | 800 |
| 2023-03-16 | 18.56 | $23.87 | 10300 |
| 2023-03-15 | 18.86 | $23.61 | 300 |
| 2023-03-14 | 18.27 | $23.87 | 7600 |
| 2023-03-13 | 18.64 | $23.84 | 1200 |
| 2023-03-10 | 18.82 | $23.79 | 9500 |
| 2023-03-09 | 19.20 | $23.82 | 11800 |
| 2023-03-08 | 19.82 | $24.08 | 500 |
| 2023-03-07 | 20.26 | $24.07 | 900 |
| 2023-03-06 | 20.76 | $24.15 | 5000 |
| 2023-03-03 | 20.88 | $24.14 | 2600 |
| 2023-03-02 | 21.08 | $24.06 | 600 |
| 2023-03-01 | 21.61 | $24.04 | 2600 |
| 2023-02-28 | 22.17 | $23.87 | 700 |
| 2023-02-27 | 23.25 | $23.92 | 300 |
| 2023-02-24 | 24.19 | $23.90 | 127800 |
| 2023-02-23 | 25.32 | $23.98 | 3100 |
| 2023-02-22 | 25.94 | $23.92 | 500 |
| 2023-02-21 | 26.90 | $23.96 | 5700 |
| 2023-02-17 | 27.80 | $24.04 | 22100 |
| 2023-02-16 | 28.34 | $24.08 | 2800 |
| 2023-02-15 | 28.77 | $24.08 | 17600 |
| 2023-02-14 | 29.23 | $24.09 | 200 |
| 2023-02-13 | 30.05 | $24.08 | 100 |
| 2023-02-10 | 30.73 | $24.03 | 2700 |
| 2023-02-09 | 31.52 | $24.07 | 3000 |
| 2023-02-08 | 31.97 | $24.09 | 12300 |
| 2023-02-07 | 32.50 | $24.06 | 1900 |
| 2023-02-06 | 33.25 | $24.01 | 31900 |
| 2023-02-03 | 33.71 | $24.10 | 1900 |
| 2023-02-02 | 33.85 | $24.17 | 16200 |
| 2023-02-01 | 33.60 | $24.23 | 3400 |
| 2023-01-31 | 33.44 | $24.13 | 1100 |
| 2023-01-30 | 33.42 | $24.19 | 3800 |
| 2023-01-27 | 33.36 | $24.28 | 29200 |
| 2023-01-26 | 32.86 | $24.35 | 15900 |
| 2023-01-25 | 32.33 | $24.23 | 600 |
| 2023-01-24 | 31.99 | $24.22 | 8200 |
| 2023-01-23 | 31.20 | $24.22 | 6500 |
| 2023-01-20 | 30.36 | $24.15 | 2500 |
| 2023-01-19 | 29.66 | $24.06 | 2500 |
| 2023-01-18 | 29.07 | $24.00 | 500 |
| 2023-01-17 | 28.50 | $24.06 | 600 |
| 2023-01-13 | 27.74 | $24.08 | 8300 |
| 2023-01-12 | 26.95 | $24.01 | 22600 |
| 2023-01-11 | 26.23 | $23.93 | 3100 |
| 2023-01-10 | 25.53 | $23.93 | 2800 |
| 2023-01-09 | 24.91 | $23.87 | 200 |
| 2023-01-06 | 24.34 | $23.78 | 9900 |
| 2023-01-05 | 23.88 | $23.60 | 100 |
| 2023-01-04 | 23.70 | $23.61 | 6100 |
| 2023-01-03 | 23.51 | $23.36 | 200 |
| 2022-12-30 | 23.77 | $23.25 | 2400 |
| 2022-12-29 | 24.13 | $23.38 | 3900 |
| 2022-12-28 | 24.08 | $23.22 | 4800 |
| 2022-12-27 | 24.22 | $23.35 | 1700 |
| 2022-12-23 | 23.97 | $23.20 | 700 |
| 2022-12-22 | 23.97 | $23.20 | 600 |
| 2022-12-21 | 24.03 | $23.28 | 8300 |
| 2022-12-20 | 23.83 | $23.18 | 100 |
| 2022-12-19 | 23.86 | $23.19 | 13900 |
| 2022-12-16 | 23.90 | $23.17 | 300 |
| 2022-12-15 | 24.15 | $23.12 | 1100 |
| 2022-12-14 | 24.41 | $23.33 | 4300 |
| 2022-12-13 | 24.21 | $23.33 | 6800 |
| 2022-12-12 | 23.91 | $23.22 | 100 |
| 2022-12-09 | 24.04 | $23.32 | 6600 |
| 2022-12-08 | 24.00 | $23.33 | 1300 |
| 2022-12-07 | 23.84 | $23.20 | 1000 |
| 2022-12-06 | 23.78 | $23.27 | 1200 |
| 2022-12-05 | 23.59 | $23.28 | 400 |
| 2022-12-02 | 23.31 | $23.39 | 6600 |
| 2022-12-01 | 23.02 | $23.35 | 1900 |
| 2022-11-30 | 22.42 | $23.39 | 700 |
| 2022-11-29 | 21.86 | $23.08 | 16600 |
| 2022-11-28 | 21.66 | $22.83 | 1200 |
| 2022-11-25 | 21.73 | $22.85 | 1000 |
| 2022-11-23 | 21.73 | $22.90 | 1400 |
| 2022-11-22 | 21.80 | $22.79 | 500 |
| 2022-11-21 | 22.03 | $22.72 | 1200 |
| 2022-11-18 | 22.37 | $22.90 | 200 |
| 2022-11-17 | 22.47 | $22.93 | 2700 |
| 2022-11-16 | 22.58 | $22.85 | 1100 |
| 2022-11-15 | 22.54 | $23.08 | 900 |
| 2022-11-14 | 22.04 | $22.84 | 9500 |
| 2022-11-11 | 21.80 | $22.90 | 2000 |
| 2022-11-10 | 21.54 | $22.58 | 300 |
| 2022-11-09 | 21.66 | $22.13 | 500 |
| 2022-11-08 | 22.43 | $22.38 | 2800 |
| 2022-11-07 | 22.92 | $22.25 | 200 |
| 2022-11-04 | 23.63 | $22.21 | 31600 |
| 2022-11-03 | 24.41 | $21.71 | 500 |
| 2022-11-02 | 25.24 | $21.60 | 2600 |
| 2022-11-01 | 26.10 | $21.73 | 200 |
| 2022-10-31 | 27.02 | $21.45 | 100 |
| 2022-10-28 | 27.42 | $21.45 | 1800 |
| 2022-10-27 | 27.85 | $21.55 | 700 |
| 2022-10-26 | 28.51 | $21.66 | 8600 |
| 2022-10-25 | 29.27 | $21.40 | 5100 |
| 2022-10-24 | 29.41 | $21.21 | 8300 |
| 2022-10-21 | 29.20 | $21.82 | 2400 |
| 2022-10-20 | 29.55 | $21.58 | 3400 |
| 2022-10-19 | 29.78 | $21.50 | 19800 |
| 2022-10-18 | 29.41 | $21.78 | 2100 |
| 2022-10-17 | 29.34 | $21.76 | 800 |
| 2022-10-14 | 29.22 | $21.35 | 12300 |
| 2022-10-13 | 28.38 | $21.54 | 15000 |
| 2022-10-12 | 27.72 | $21.51 | 4100 |
| 2022-10-11 | 26.89 | $21.52 | 400 |
| 2022-10-10 | 26.08 | $21.69 | 6300 |
| 2022-10-07 | 25.39 | $21.90 | 32700 |
| 2022-10-06 | 24.95 | $22.20 | 593200 |
| 2022-10-05 | 24.89 | $22.28 | 14300 |
| 2022-10-04 | 24.83 | $22.24 | 1500 |
| 2022-10-03 | 24.94 | $21.85 | 1700 |
| 2022-09-30 | 23.97 | $21.62 | 7800 |
| 2022-09-29 | 22.59 | $21.68 | 1500 |
| 2022-09-28 | 20.93 | $22.02 | 3300 |
| 2022-09-27 | 19.65 | $21.87 | 5000 |
| 2022-09-26 | 18.17 | $21.94 | 100 |
| 2022-09-23 | 16.74 | $22.07 | 11000 |
| 2022-09-22 | 15.33 | $22.39 | 1600 |
| 2022-09-21 | 14.33 | $22.43 | 2700 |
| 2022-09-20 | 13.42 | $22.61 | 1800 |
| 2022-09-19 | 12.64 | $22.67 | 5300 |
| 2022-09-16 | 11.81 | $22.62 | 300 |
| 2022-09-15 | 11.23 | $22.75 | 2000 |
| 2022-09-14 | 10.83 | $22.82 | 1200 |
| 2022-09-13 | 10.56 | $22.75 | 600 |
| 2022-09-12 | 10.28 | $23.14 | 4300 |
| 2022-09-09 | 10.80 | $22.98 | 500 |
| 2022-09-08 | 10.93 | $22.81 | 1300 |
| 2022-09-07 | 10.45 | $22.86 | 400 |
| 2022-09-06 | 10.23 | $22.77 | 100 |
| 2022-09-02 | 9.66 | $22.89 | 3900 |
| 2022-09-01 | 9.29 | $22.96 | 800 |
| 2022-08-31 | 9.12 | $23.11 | 200 |
| 2022-08-30 | 9.23 | $23.05 | 2300 |
| 2022-08-29 | 9.15 | $23.23 | 3100 |
| 2022-08-26 | 9.59 | $23.29 | 1400 |
| 2022-08-25 | 9.74 | $23.47 | 400 |
| 2022-08-24 | 9.66 | $23.23 | 3000 |
| 2022-08-23 | 10.17 | $23.21 | 1400 |
| 2022-08-22 | 10.67 | $23.13 | 100 |
| 2022-08-19 | 10.79 | $23.25 | 1800 |
| 2022-08-18 | 11.14 | $23.46 | 300 |
| 2022-08-17 | 10.97 | $23.49 | 900 |
| 2022-08-16 | 10.78 | $23.53 | 2000 |
| 2022-08-15 | 10.36 | $23.51 | 600 |
| 2022-08-12 | 9.79 | $23.58 | 3100 |
| 2022-08-11 | 9.19 | $23.45 | 1100 |
| 2022-08-10 | 8.66 | $23.39 | 800 |
| 2022-08-09 | 8.50 | $23.24 | 100 |
| 2022-08-08 | 8.78 | $23.28 | 800 |
| 2022-08-05 | 9.07 | $23.28 | 1800 |
| 2022-08-04 | 9.21 | $23.26 | 1000 |
| 2022-08-03 | 9.48 | $23.21 | 6800 |
| 2022-08-02 | 9.84 | $23.12 | 1800 |
| 2022-08-01 | 10.28 | $23.12 | 7000 |
| 2022-07-29 | 10.73 | $23.20 | 2700 |
| 2022-07-28 | 11.22 | $23.29 | 1200 |
| 2022-07-27 | 11.72 | $23.25 | 5800 |
| 2022-07-26 | 12.24 | $22.98 | 3500 |
| 2022-07-25 | 12.46 | $23.07 | 9900 |
| 2022-07-22 | 12.75 | $23.03 | 14100 |
| 2022-07-21 | 12.94 | $23.07 | 3700 |
| 2022-07-20 | 13.25 | $23.03 | 300 |
| 2022-07-19 | 13.54 | $23.07 | 1100 |
| 2022-07-18 | 13.83 | $22.87 | 1900 |
| 2022-07-15 | 13.90 | $22.72 | 5600 |
| 2022-07-14 | 13.66 | $22.67 | 9100 |
| 2022-07-13 | 13.06 | $22.84 | 5000 |
| 2022-07-12 | 12.44 | $22.80 | 2500 |
| 2022-07-11 | 12.14 | $22.84 | 3100 |
| 2022-07-08 | 11.86 | $23.20 | 4700 |
| 2022-07-07 | 12.04 | $23.19 | 29800 |
| 2022-07-06 | 12.25 | $22.94 | 7700 |
| 2022-07-05 | 11.86 | $23.01 | 123900 |
| 2022-07-01 | 11.45 | $23.08 | 19400 |
| 2022-06-30 | 11.16 | $23.18 | 13300 |
| 2022-06-29 | 11.12 | $23.25 | 21300 |
| 2022-06-28 | 11.24 | $23.34 | 12100 |
| 2022-06-27 | 11.52 | $23.32 | 12500 |
| 2022-06-24 | 11.82 | $23.32 | 9500 |
| 2022-06-23 | 12.04 | $23.05 | 19700 |
| 2022-06-22 | 11.88 | $23.00 | 6500 |
| 2022-06-21 | 11.71 | $23.20 | 13400 |
| 2022-06-17 | 11.79 | $23.00 | 4500 |
| 2022-06-16 | 11.50 | $22.96 | 16200 |
| 2022-06-15 | 11.09 | $23.38 | 12800 |
| 2022-06-14 | 11.20 | $23.20 | 98000 |
| 2022-06-13 | 10.86 | $23.09 | 73900 |
| 2022-06-10 | 10.47 | $23.50 | 8400 |
| 2022-06-09 | 10.81 | $23.60 | 41000 |
| 2022-06-08 | 11.36 | $23.96 | 3700 |
| 2022-06-07 | 11.36 | $23.87 | 15300 |
| 2022-06-06 | 11.41 | $23.85 | 9200 |
| 2022-06-03 | 11.47 | $23.78 | 6600 |
| 2022-06-02 | 11.77 | $23.99 | 24100 |
| 2022-06-01 | 11.83 | $23.78 | 9600 |
| 2022-05-31 | 11.97 | $23.90 | 15700 |
| 2022-05-27 | 11.89 | $23.66 | 6000 |
| 2022-05-26 | 12.23 | $23.52 | 22300 |
| 2022-05-25 | 12.80 | $23.38 | 8600 |
| 2022-05-24 | 13.19 | $23.21 | 5500 |
| 2022-05-23 | 13.38 | $23.49 | 8600 |
| 2022-05-20 | 14.07 | $23.34 | 2500 |
| 2022-05-19 | 14.60 | $23.38 | 12100 |
| 2022-05-18 | 15.16 | $23.13 | 150800 |
| 2022-05-17 | 15.57 | $23.41 | 7200 |
| 2022-05-16 | 16.37 | $23.12 | 18700 |
| 2022-05-13 | 16.69 | $23.11 | 2300 |
| 2022-05-12 | 16.98 | $22.76 | 5500 |
| 2022-05-11 | 16.47 | $22.93 | 15200 |
| 2022-05-10 | 16.34 | $22.97 | 5100 |
| 2022-05-09 | 15.84 | $22.93 | 3200 |
| 2022-05-06 | 15.32 | $23.32 | 33900 |
| 2022-05-05 | 15.20 | $23.51 | 22600 |
| 2022-05-04 | 15.33 | $24.01 | 39500 |
| 2022-05-03 | 15.78 | $23.73 | 19800 |
| 2022-05-02 | 15.76 | $23.59 | 12600 |
| 2022-04-29 | 15.65 | $23.73 | 158000 |
| 2022-04-28 | 15.97 | $23.75 | 54300 |
| 2022-04-27 | 15.87 | $23.55 | 78800 |
| 2022-04-26 | 15.20 | $23.42 | 130200 |
| 2022-04-25 | 14.50 | $23.63 | 107800 |
| 2022-04-22 | 14.01 | $23.78 | 224100 |
| 2022-04-21 | 13.82 | $23.89 | 118200 |
| 2022-04-20 | 13.75 | $24.17 | 4300 |
| 2022-04-19 | 14.20 | $24.12 | 10700 |
| 2022-04-18 | 14.66 | $24.21 | 3300 |
| 2022-04-14 | 15.41 | $24.29 | 16500 |
| 2022-04-13 | 16.07 | $24.38 | 17800 |
| 2022-04-12 | 16.71 | $24.32 | 8300 |
| 2022-04-11 | 17.51 | $24.37 | 12900 |
| 2022-04-08 | 18.42 | $24.48 | 14400 |
| 2022-04-07 | 19.10 | $24.34 | 8200 |
| 2022-04-06 | 19.96 | $24.40 | 28300 |
| 2022-04-05 | 20.73 | $24.63 | 13000 |
| 2022-04-04 | 21.06 | $24.82 | 17300 |
| 2022-04-01 | 21.13 | $24.59 | 74200 |
| 2022-03-31 | 21.49 | $24.53 | 125300 |
| 2022-03-30 | 21.87 | $24.61 | 6600 |
| 2022-03-29 | 22.13 | $24.60 | 200 |
| 2022-03-28 | 22.44 | $24.44 | 1700 |
| 2022-03-25 | 23.03 | $24.39 | 2200 |
| 2022-03-24 | 23.66 | $24.43 | 700 |
| 2022-03-23 | 24.33 | $24.35 | 7300 |
| 2022-03-22 | 25.03 | $24.38 | 400 |
| 2022-03-21 | 25.89 | $24.14 | 2300 |
| 2022-03-18 | 27.11 | $24.27 | 900 |
| 2022-03-17 | 28.40 | $24.04 | 1500 |
| 2022-03-16 | 29.66 | $24.09 | 5000 |
| 2022-03-15 | 30.98 | $22.85 | 76300 |
| 2022-03-14 | 29.96 | $22.82 | 26200 |
| 2022-03-11 | 28.90 | $23.32 | 2600 |
| 2022-03-10 | 28.31 | $23.65 | 2100 |
| 2022-03-09 | 27.96 | $23.86 | 7700 |
| 2022-03-08 | 27.72 | $23.47 | 1700 |
| 2022-03-07 | 26.62 | $23.31 | 2500 |
| 2022-03-04 | 25.47 | $23.80 | 6300 |
| 2022-03-03 | 24.73 | $24.04 | 28300 |
| 2022-03-02 | 24.46 | $24.22 | 1900 |
| 2022-03-01 | 24.23 | $24.11 | 8100 |
| 2022-02-28 | 23.61 | $24.23 | 500 |
| 2022-02-25 | 23.11 | $24.37 | 7300 |
| 2022-02-24 | 22.71 | $24.22 | 25200 |
| 2022-02-23 | 21.81 | $24.36 | 100 |
| 2022-02-22 | 21.83 | $24.43 | 3700 |
| 2022-02-18 | 21.85 | $24.47 | 2000 |
| 2022-02-17 | 22.01 | $24.56 | 500 |
| 2022-02-16 | 22.50 | $24.63 | — |
| 2022-02-15 | 23.19 | $24.58 | 200 |
| 2022-02-14 | 23.77 | $24.45 | 24100 |
| 2022-02-11 | 24.07 | $24.49 | 11800 |
| 2022-02-10 | 24.38 | $24.59 | 6300 |
| 2022-02-09 | 24.85 | $24.65 | 100 |
| 2022-02-08 | 25.71 | $24.55 | 600 |
| 2022-02-07 | 26.33 | $24.50 | 300 |
| 2022-02-04 | 26.84 | $24.49 | 100 |
| 2022-02-03 | 27.45 | $24.45 | 266900 |
| 2022-02-02 | 28.04 | $24.55 | 900 |
| 2022-02-01 | 28.93 | $24.52 | 100 |
| 2022-01-31 | 29.78 | $24.55 | 1100 |
| 2022-01-28 | 30.68 | $24.22 | 1000 |
| 2022-01-27 | 30.73 | $24.21 | 1600 |
| 2022-01-26 | 30.91 | $24.27 | 4400 |
| 2022-01-25 | 31.11 | $24.36 | 4000 |
| 2022-01-24 | 31.18 | $24.29 | 300 |
| 2022-01-21 | 30.99 | $24.50 | 22800 |
| 2022-01-20 | 31.14 | $24.57 | 5000 |
| 2022-01-19 | 31.56 | $24.60 | 600 |
| 2022-01-18 | 31.69 | $24.56 | 1000 |
| 2022-01-14 | 31.77 | $24.67 | — |
| 2022-01-13 | 32.04 | $24.67 | 81700 |
| 2022-01-12 | 32.32 | $24.81 | 9200 |
| 2022-01-11 | 32.81 | $24.64 | 2400 |
| 2022-01-10 | 32.86 | $24.43 | 1200 |
| 2022-01-07 | 32.29 | $24.47 | 10700 |
| 2022-01-06 | 31.69 | $24.42 | 1400 |
| 2022-01-05 | 30.92 | $24.40 | 4200 |
| 2022-01-04 | 30.10 | $24.52 | 300 |
| 2022-01-03 | 29.42 | $24.54 | 2600 |
| 2021-12-31 | 28.71 | $24.47 | 26200 |
| 2021-12-30 | 27.81 | $24.46 | 6600 |
| 2021-12-29 | 26.88 | $24.40 | 3700 |
| 2021-12-28 | 25.67 | $24.46 | 10800 |
| 2021-12-27 | 24.43 | $24.48 | 300 |
| 2021-12-23 | 23.06 | $24.44 | 1600 |
| 2021-12-22 | 21.63 | $24.37 | 1300 |
| 2021-12-21 | 19.96 | $24.32 | 800 |
| 2021-12-20 | 18.06 | $24.14 | 9000 |
| 2021-12-17 | 15.69 | $24.30 | 7700 |
| 2021-12-16 | 15.80 | $24.35 | 5800 |
| 2021-12-15 | 16.05 | $24.35 | 700 |
| 2021-12-14 | 16.01 | $24.34 | 1900 |
| 2021-12-13 | 16.27 | $24.37 | 1600 |
| 2021-12-10 | 16.73 | $24.50 | 1000 |
| 2021-12-09 | 17.58 | $24.50 | 600 |
| 2021-12-08 | 18.44 | $24.53 | 11500 |
| 2021-12-07 | 19.35 | $24.45 | 16100 |
| 2021-12-06 | 20.00 | $24.29 | 100 |
| 2021-12-03 | 20.00 | $24.16 | 4600 |
| 2021-12-02 | 19.99 | $24.36 | 5000 |
| 2021-12-01 | 20.32 | $24.23 | 1900 |
| 2021-11-30 | 20.68 | $24.17 | 1100 |
| 2021-11-29 | 20.54 | $24.23 | 18100 |
| 2021-11-26 | 20.15 | $24.21 | 9600 |
| 2021-11-24 | 19.75 | $24.52 | 4900 |
| 2021-11-23 | 20.18 | $24.62 | 1900 |
| 2021-11-22 | 20.78 | $24.67 | 2100 |
| 2021-11-19 | 21.64 | $24.73 | 3200 |
| 2021-11-18 | 22.73 | $24.78 | 400 |
| 2021-11-17 | 23.84 | $24.95 | 1300 |
| 2021-11-16 | 24.52 | $24.96 | 4200 |
| 2021-11-15 | 25.18 | $25.01 | 2100 |
| 2021-11-12 | 25.66 | $25.04 | 3300 |
| 2021-11-11 | 26.16 | $24.98 | 2500 |
| 2021-11-10 | 26.73 | $24.78 | 6700 |
| 2021-11-09 | 27.71 | $24.82 | 28700 |
| 2021-11-08 | 28.83 | $24.87 | 400 |
| 2021-11-05 | 29.38 | $24.77 | 4500 |
| 2021-11-04 | 30.21 | $24.77 | 8200 |
| 2021-11-03 | 31.07 | $24.81 | 5000 |
| 2021-11-02 | 32.12 | $24.75 | 8400 |
| 2021-11-01 | 33.22 | $24.86 | 1600 |
| 2021-10-29 | 34.05 | $24.76 | 2400 |
| 2021-10-28 | 35.19 | $24.92 | 2900 |
| 2021-10-27 | 35.80 | $24.98 | 33200 |
| 2021-10-26 | 36.43 | $25.07 | 24000 |
| 2021-10-25 | 36.68 | $25.10 | 3900 |
| 2021-10-22 | 36.94 | $25.02 | 6100 |
| 2021-10-21 | 37.31 | $25.06 | 3200 |
| 2021-10-20 | 37.70 | $25.16 | 800 |
| 2021-10-19 | 37.66 | $25.13 | 100 |
| 2021-10-18 | 37.71 | $24.97 | — |
| 2021-10-15 | 37.97 | $24.99 | 2300 |
| 2021-10-14 | 38.25 | $24.85 | 800 |
| 2021-10-13 | 38.69 | $24.80 | 7100 |
| 2021-10-12 | 39.20 | $24.63 | 500 |
| 2021-10-11 | 40.03 | $24.63 | 1800 |
| 2021-10-08 | 40.85 | $24.67 | 1100 |
| 2021-10-07 | 41.79 | $24.66 | 1600 |
| 2021-10-06 | 42.83 | $24.45 | 7400 |
| 2021-10-05 | 44.22 | $24.47 | 400 |
| 2021-10-04 | 45.48 | $24.41 | 1100 |
| 2021-10-01 | 46.81 | $24.60 | 6800 |
| 2021-09-30 | 47.88 | $24.61 | 12000 |
| 2021-09-29 | 49.00 | $24.47 | 1700 |
| 2021-09-28 | 50.22 | $24.62 | 3800 |
| 2021-09-27 | 51.36 | $24.80 | 900 |
| 2021-09-24 | 52.22 | $24.71 | 200 |
| 2021-09-23 | 53.20 | $24.80 | 2200 |
| 2021-09-22 | 54.13 | $24.75 | 3900 |
| 2021-09-21 | 55.10 | $24.59 | 6700 |
| 2021-09-20 | 56.26 | $24.48 | 7700 |
| 2021-09-17 | 57.49 | $24.86 | 2700 |
| 2021-09-16 | 57.97 | $24.89 | 10400 |
| 2021-09-15 | 58.45 | $25.06 | 6000 |
| 2021-09-14 | 58.93 | $25.04 | 200 |
| 2021-09-13 | 59.30 | $25.16 | 4300 |
| 2021-09-10 | 59.53 | $25.12 | 2000 |
| 2021-09-09 | 59.69 | $25.19 | 2700 |
| 2021-09-08 | 59.84 | $25.18 | 9600 |
| 2021-09-07 | 60.00 | $25.36 | 1800 |
| 2021-09-03 | 59.87 | $25.30 | 11000 |
| 2021-09-02 | 59.76 | $25.17 | 6600 |
| 2021-09-01 | 59.64 | $25.29 | 2100 |
| 2021-08-31 | 59.45 | $25.13 | 23900 |
| 2021-08-30 | 59.30 | $24.94 | 10600 |
| 2021-08-27 | 59.19 | $24.89 | 1400 |
| 2021-08-26 | 59.09 | $24.73 | 7200 |
| 2021-08-25 | 59.02 | $24.90 | 2400 |
| 2021-08-24 | 58.77 | $24.84 | 1600 |
| 2021-08-23 | 58.50 | $24.61 | 2800 |
| 2021-08-20 | 58.28 | $24.38 | 10400 |
| 2021-08-19 | 58.10 | $24.42 | 2700 |
| 2021-08-18 | 57.84 | $24.62 | 700 |
| 2021-08-17 | 57.30 | $24.58 | 700 |
| 2021-08-16 | 56.76 | $24.82 | 5400 |
| 2021-08-13 | 55.92 | $24.96 | 700 |
| 2021-08-12 | 54.98 | $24.95 | 3400 |
| 2021-08-11 | 53.96 | $25.06 | 900 |
| 2021-08-10 | 52.76 | $25.08 | 3300 |
| 2021-08-09 | 51.51 | $25.02 | 200 |
| 2021-08-06 | 50.19 | $24.97 | 265400 |
| 2021-08-05 | 48.81 | $25.08 | 2800 |
| 2021-08-04 | 47.22 | $25.09 | 3800 |
| 2021-08-03 | 45.54 | $25.02 | 2100 |
| 2021-08-02 | 43.79 | $25.01 | 3400 |
| 2021-07-30 | 41.89 | $24.86 | 7000 |
| 2021-07-29 | 39.89 | $25.02 | 1600 |
| 2021-07-28 | 37.70 | $24.98 | 3400 |
| 2021-07-27 | 35.40 | $24.55 | 3300 |
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