Is Ramaco Resources, Inc. - 9.00% (METCL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ramaco Resources, Inc. - 9.00% (METCL) research center and poll results.
NASDAQ : METCL
Ramaco Resources, Inc. - 9.00% — Technical Indicators
$25.26 USD
$0.04 (0.16%)
- Volume
- 21.71K
- Average Volume
- 4.55K
- Market Capitalization
- $1.48B
- P/E Ratio
- -22.55
- Dividend Yield
- 8.93%
- Price Target
- Year High
- $26.46
- Year Low
- $24.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.04
- Current Ratio
- $4.88
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.49
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.29
Average
25.98
Maximum
27.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 25.49 | $25.26 | 21717 |
| 2025-07-31 | 25.51 | $25.22 | 17800 |
| 2025-07-30 | 25.53 | $25.14 | 12600 |
| 2025-07-29 | 25.56 | $25.10 | 6600 |
| 2025-07-28 | 25.60 | $25.09 | 7048 |
| 2025-07-25 | 25.63 | $25.10 | 16200 |
| 2025-07-24 | 25.66 | $25.18 | 24231 |
| 2025-07-23 | 25.69 | $25.30 | 47018 |
| 2025-07-22 | 25.71 | $25.50 | 1343 |
| 2025-07-21 | 25.72 | $25.50 | 5800 |
| 2025-07-18 | 25.73 | $25.43 | 4609 |
| 2025-07-17 | 25.75 | $25.58 | 2041 |
| 2025-07-16 | 25.76 | $25.54 | 2306 |
| 2025-07-15 | 25.76 | $25.50 | 5700 |
| 2025-07-14 | 25.77 | $25.99 | 3700 |
| 2025-07-11 | 25.76 | $25.95 | 22608 |
| 2025-07-10 | 25.75 | $25.89 | 3000 |
| 2025-07-09 | 25.74 | $25.88 | 4209 |
| 2025-07-08 | 25.73 | $25.79 | 400 |
| 2025-07-07 | 25.72 | $25.80 | 946 |
| 2025-07-03 | 25.71 | $25.75 | 904 |
| 2025-07-02 | 25.70 | $25.68 | 637 |
| 2025-07-01 | 25.70 | $25.65 | 406 |
| 2025-06-30 | 25.70 | $25.84 | 407 |
| 2025-06-27 | 25.69 | $25.83 | 1400 |
| 2025-06-26 | 25.68 | $25.67 | 547 |
| 2025-06-25 | 25.67 | $25.75 | — |
| 2025-06-24 | 25.66 | $25.76 | 1200 |
| 2025-06-23 | 25.64 | $25.63 | 4200 |
| 2025-06-20 | 25.63 | $25.75 | 6749 |
| 2025-06-18 | 25.61 | $25.76 | 1436 |
| 2025-06-17 | 25.60 | $25.70 | 1022 |
| 2025-06-16 | 25.59 | $25.70 | — |
| 2025-06-13 | 25.58 | $25.70 | 1139 |
| 2025-06-12 | 25.56 | $25.69 | 1200 |
| 2025-06-11 | 25.55 | $25.70 | 600 |
| 2025-06-10 | 25.54 | $25.68 | 1238 |
| 2025-06-09 | 25.53 | $25.67 | 3711 |
| 2025-06-06 | 25.52 | $25.63 | 418 |
| 2025-06-05 | 25.51 | $25.65 | 800 |
| 2025-06-04 | 25.50 | $25.65 | 643 |
| 2025-06-03 | 25.49 | $25.65 | 705 |
| 2025-06-02 | 25.48 | $25.60 | 1200 |
| 2025-05-30 | 25.47 | $25.60 | 4901 |
| 2025-05-29 | 25.46 | $25.57 | 2135 |
| 2025-05-28 | 25.45 | $25.56 | 1600 |
| 2025-05-27 | 25.45 | $25.50 | 600 |
| 2025-05-23 | 25.44 | $25.35 | 1449 |
| 2025-05-22 | 25.44 | $25.43 | 548 |
| 2025-05-21 | 25.44 | $25.46 | 1444 |
| 2025-05-20 | 25.44 | $25.52 | 815 |
| 2025-05-19 | 25.42 | $25.52 | 2700 |
| 2025-05-16 | 25.41 | $25.40 | — |
| 2025-05-15 | 25.40 | $25.40 | 1400 |
| 2025-05-14 | 25.39 | $25.51 | 837 |
| 2025-05-13 | 25.36 | $25.46 | — |
| 2025-05-12 | 25.36 | $25.46 | 1342 |
| 2025-05-09 | 25.37 | $25.45 | 8402 |
| 2025-05-08 | 25.36 | $25.45 | 700 |
| 2025-05-07 | 25.35 | $25.45 | 923 |
| 2025-05-06 | 25.33 | $25.42 | 2900 |
| 2025-05-05 | 25.31 | $25.46 | 1319 |
| 2025-05-02 | 25.29 | $25.45 | 1332 |
| 2025-05-01 | 25.30 | $25.37 | 2244 |
| 2025-04-30 | 25.31 | $25.42 | 1100 |
| 2025-04-29 | 25.32 | $25.44 | 1235 |
| 2025-04-28 | 25.33 | $25.35 | 604 |
| 2025-04-25 | 25.34 | $25.36 | 2300 |
| 2025-04-24 | 25.36 | $25.48 | 1700 |
| 2025-04-23 | 25.36 | $25.38 | 6500 |
| 2025-04-22 | 25.38 | $25.19 | 800 |
| 2025-04-21 | 25.40 | $25.21 | 400 |
| 2025-04-17 | 25.43 | $25.21 | 1200 |
| 2025-04-16 | 25.45 | $25.20 | 3238 |
| 2025-04-15 | 25.47 | $25.01 | 13834 |
| 2025-04-14 | 25.51 | $25.53 | 1628 |
| 2025-04-11 | 25.51 | $25.49 | 2320 |
| 2025-04-10 | 25.52 | $25.34 | 1300 |
| 2025-04-09 | 25.53 | $25.16 | 708 |
| 2025-04-08 | 25.56 | $25.21 | 5400 |
| 2025-04-07 | 25.58 | $24.89 | 10800 |
| 2025-04-04 | 25.62 | $25.19 | 14500 |
| 2025-04-03 | 25.64 | $25.51 | 2900 |
| 2025-04-02 | 25.64 | $25.67 | 2032 |
| 2025-04-01 | 25.63 | $25.60 | 2900 |
| 2025-03-31 | 25.63 | $25.63 | 1730 |
| 2025-03-28 | 25.62 | $25.63 | 828 |
| 2025-03-27 | 25.62 | $25.61 | 423 |
| 2025-03-26 | 25.62 | $25.62 | 648 |
| 2025-03-25 | 25.62 | $25.68 | 543 |
| 2025-03-24 | 25.61 | $25.66 | 642 |
| 2025-03-21 | 25.60 | $25.66 | 800 |
| 2025-03-20 | 25.58 | $25.70 | 540 |
| 2025-03-19 | 25.58 | $25.68 | 1700 |
| 2025-03-18 | 25.57 | $25.66 | 1342 |
| 2025-03-17 | 25.57 | $25.67 | 2400 |
| 2025-03-14 | 25.57 | $25.62 | 500 |
| 2025-03-13 | 25.57 | $25.56 | 1000 |
| 2025-03-12 | 25.58 | $25.69 | 800 |
| 2025-03-11 | 25.58 | $25.71 | 5810 |
| 2025-03-10 | 25.58 | $25.56 | 900 |
| 2025-03-07 | 25.60 | $25.65 | 1600 |
| 2025-03-06 | 25.61 | $25.52 | 101450 |
| 2025-03-05 | 25.63 | $25.52 | 6700 |
| 2025-03-04 | 25.65 | $25.54 | 1649 |
| 2025-03-03 | 25.66 | $25.50 | 4144 |
| 2025-02-28 | 25.68 | $25.50 | 3213 |
| 2025-02-27 | 25.70 | $25.61 | 603 |
| 2025-02-26 | 25.72 | $25.62 | 535 |
| 2025-02-25 | 25.73 | $25.49 | 1838 |
| 2025-02-24 | 25.74 | $25.47 | 800 |
| 2025-02-21 | 25.75 | $25.41 | 3000 |
| 2025-02-20 | 25.76 | $25.63 | 604 |
| 2025-02-19 | 25.77 | $25.56 | 7300 |
| 2025-02-18 | 25.77 | $25.61 | 6900 |
| 2025-02-14 | 25.78 | $25.65 | 50825 |
| 2025-02-13 | 25.77 | $25.65 | 3900 |
| 2025-02-12 | 25.77 | $25.76 | 924 |
| 2025-02-11 | 25.78 | $25.71 | 1716 |
| 2025-02-10 | 25.79 | $25.71 | 4536 |
| 2025-02-07 | 25.80 | $25.84 | 1500 |
| 2025-02-06 | 25.80 | $25.87 | 700 |
| 2025-02-05 | 25.80 | $25.88 | 1500 |
| 2025-02-04 | 25.80 | $25.90 | 4320 |
| 2025-02-03 | 25.80 | $25.90 | 814 |
| 2025-01-31 | 25.80 | $25.82 | 2045 |
| 2025-01-30 | 25.80 | $26.00 | 1800 |
| 2025-01-29 | 25.79 | $25.86 | 1600 |
| 2025-01-28 | 25.78 | $25.83 | 1016 |
| 2025-01-27 | 25.77 | $25.70 | 5400 |
| 2025-01-24 | 25.77 | $25.71 | 300 |
| 2025-01-23 | 25.77 | $25.64 | 12023 |
| 2025-01-22 | 25.77 | $25.71 | 2812 |
| 2025-01-21 | 25.76 | $25.71 | 3949 |
| 2025-01-17 | 25.75 | $25.65 | 5700 |
| 2025-01-16 | 25.76 | $25.63 | 1900 |
| 2025-01-15 | 25.76 | $25.50 | 4828 |
| 2025-01-14 | 25.77 | $25.93 | 1712 |
| 2025-01-13 | 25.76 | $25.95 | 3800 |
| 2025-01-10 | 25.75 | $25.92 | 3500 |
| 2025-01-08 | 25.75 | $25.97 | 1300 |
| 2025-01-07 | 25.75 | $25.86 | 3300 |
| 2025-01-06 | 25.75 | $25.80 | 1303 |
| 2025-01-03 | 25.75 | $25.87 | 600 |
| 2025-01-02 | 25.74 | $25.91 | 1449 |
| 2024-12-31 | 25.73 | $25.80 | 728 |
| 2024-12-30 | 25.73 | $25.82 | 2205 |
| 2024-12-27 | 25.71 | $25.67 | 1200 |
| 2024-12-26 | 25.70 | $25.65 | 1439 |
| 2024-12-24 | 25.69 | $25.65 | 200 |
| 2024-12-23 | 25.68 | $25.66 | 1712 |
| 2024-12-20 | 25.67 | $25.80 | 1700 |
| 2024-12-19 | 25.65 | $25.51 | 1200 |
| 2024-12-18 | 25.67 | $25.48 | 9740 |
| 2024-12-17 | 25.68 | $25.77 | 900 |
| 2024-12-16 | 25.68 | $25.71 | 1000 |
| 2024-12-13 | 25.68 | $25.67 | 2800 |
| 2024-12-12 | 25.68 | $25.78 | 1900 |
| 2024-12-11 | 25.68 | $25.75 | 7500 |
| 2024-12-10 | 25.68 | $25.95 | 4006 |
| 2024-12-09 | 25.68 | $25.95 | 4018 |
| 2024-12-06 | 25.68 | $25.80 | 1440 |
| 2024-12-05 | 25.68 | $25.72 | 1104 |
| 2024-12-04 | 25.68 | $25.78 | 11400 |
| 2024-12-03 | 25.68 | $25.70 | 3600 |
| 2024-12-02 | 25.68 | $25.73 | 14900 |
| 2024-11-29 | 25.68 | $25.45 | 3400 |
| 2024-11-27 | 25.70 | $25.48 | 3211 |
| 2024-11-26 | 25.71 | $25.44 | 8329 |
| 2024-11-25 | 25.72 | $25.50 | 2500 |
| 2024-11-22 | 25.74 | $25.41 | 12500 |
| 2024-11-21 | 25.75 | $25.50 | 5400 |
| 2024-11-20 | 25.76 | $25.74 | 1200 |
| 2024-11-19 | 25.77 | $25.75 | 637 |
| 2024-11-18 | 25.77 | $25.72 | 1700 |
| 2024-11-15 | 25.78 | $25.73 | 1800 |
| 2024-11-14 | 25.77 | $25.66 | 2000 |
| 2024-11-13 | 25.77 | $25.74 | 500 |
| 2024-11-12 | 25.77 | $25.85 | 25512 |
| 2024-11-11 | 25.76 | $25.85 | 400 |
| 2024-11-08 | 25.77 | $26.10 | 3903 |
| 2024-11-07 | 25.76 | $25.73 | 12856 |
| 2024-11-06 | 25.77 | $25.73 | 1400 |
| 2024-11-05 | 25.79 | $25.76 | 529 |
| 2024-11-04 | 25.80 | $25.77 | 6528 |
| 2024-11-01 | 25.81 | $25.77 | 4000 |
| 2024-10-31 | 25.83 | $25.67 | 800 |
| 2024-10-30 | 25.85 | $25.77 | 1644 |
| 2024-10-29 | 25.86 | $25.73 | 700 |
| 2024-10-28 | 25.88 | $25.73 | 1400 |
| 2024-10-25 | 25.89 | $25.69 | 1411 |
| 2024-10-24 | 25.91 | $25.80 | 2043 |
| 2024-10-23 | 25.91 | $25.85 | 2130 |
| 2024-10-22 | 25.92 | $25.82 | 600 |
| 2024-10-21 | 25.94 | $25.88 | 439 |
| 2024-10-18 | 25.95 | $25.54 | 200 |
| 2024-10-17 | 25.97 | $25.54 | 1700 |
| 2024-10-16 | 26.00 | $25.73 | 2247 |
| 2024-10-15 | 26.00 | $25.75 | 2800 |
| 2024-10-14 | 26.02 | $26.05 | 1802 |
| 2024-10-11 | 26.03 | $25.93 | 704 |
| 2024-10-10 | 26.03 | $25.95 | 900 |
| 2024-10-09 | 26.02 | $26.00 | 3603 |
| 2024-10-08 | 26.01 | $26.00 | 1925 |
| 2024-10-07 | 26.00 | $26.05 | 1724 |
| 2024-10-04 | 25.98 | $26.05 | 1800 |
| 2024-10-03 | 25.97 | $26.10 | 1600 |
| 2024-10-02 | 25.95 | $26.05 | 4329 |
| 2024-10-01 | 25.93 | $26.05 | 1300 |
| 2024-09-30 | 25.92 | $26.04 | 300 |
| 2024-09-27 | 25.90 | $25.95 | 309 |
| 2024-09-26 | 25.88 | $25.85 | 5300 |
| 2024-09-25 | 25.87 | $26.15 | 2400 |
| 2024-09-24 | 25.85 | $26.18 | 4000 |
| 2024-09-23 | 25.82 | $26.05 | 500 |
| 2024-09-20 | 25.80 | $26.02 | — |
| 2024-09-19 | 25.77 | $26.02 | 848 |
| 2024-09-18 | 25.75 | $25.85 | 1200 |
| 2024-09-17 | 25.74 | $26.15 | 623 |
| 2024-09-16 | 25.72 | $26.15 | 2400 |
| 2024-09-13 | 25.70 | $25.85 | — |
| 2024-09-12 | 25.69 | $25.85 | 1000 |
| 2024-09-11 | 25.67 | $25.85 | 1700 |
| 2024-09-10 | 25.66 | $25.69 | 400 |
| 2024-09-09 | 25.65 | $25.79 | 1505 |
| 2024-09-06 | 25.65 | $25.69 | 1728 |
| 2024-09-05 | 25.64 | $25.69 | 317 |
| 2024-09-04 | 25.64 | $25.77 | 1800 |
| 2024-09-03 | 25.63 | $25.71 | 3100 |
| 2024-08-30 | 25.62 | $25.65 | — |
| 2024-08-29 | 25.62 | $25.65 | 226 |
| 2024-08-28 | 25.62 | $25.66 | 2540 |
| 2024-08-27 | 25.62 | $25.63 | — |
| 2024-08-26 | 25.61 | $25.63 | 1406 |
| 2024-08-23 | 25.60 | $25.67 | 2000 |
| 2024-08-22 | 25.59 | $25.48 | 2600 |
| 2024-08-21 | 25.59 | $25.59 | 2934 |
| 2024-08-20 | 25.58 | $25.65 | 2300 |
| 2024-08-19 | 25.57 | $25.75 | 900 |
| 2024-08-16 | 25.55 | $25.75 | 640 |
| 2024-08-15 | 25.54 | $25.55 | 3400 |
| 2024-08-14 | 25.53 | $25.59 | 3747 |
| 2024-08-13 | 25.52 | $25.55 | 700 |
| 2024-08-12 | 25.52 | $25.61 | 1200 |
| 2024-08-09 | 25.50 | $25.64 | 3904 |
| 2024-08-08 | 25.51 | $25.61 | 405 |
| 2024-08-07 | 25.52 | $25.61 | 1600 |
| 2024-08-06 | 25.53 | $25.60 | 2500 |
| 2024-08-05 | 25.53 | $25.55 | 2700 |
| 2024-08-02 | 25.55 | $25.65 | 3600 |
| 2024-08-01 | 25.56 | $25.61 | 2836 |
| 2024-07-31 | 25.57 | $25.58 | 4801 |
| 2024-07-30 | 25.58 | $25.53 | 3800 |
| 2024-07-29 | 25.59 | $25.43 | 6802 |
| 2024-07-26 | 25.60 | $25.40 | 7607 |
| 2024-07-25 | 25.62 | $25.47 | 7230 |
| 2024-07-24 | 25.63 | $25.44 | 6910 |
| 2024-07-23 | 25.64 | $25.43 | 1610 |
| 2024-07-22 | 25.65 | $25.47 | 4000 |
| 2024-07-19 | 25.66 | $25.44 | — |
| 2024-07-18 | 25.67 | $25.44 | 3213 |
| 2024-07-17 | 25.68 | $25.41 | 3100 |
| 2024-07-16 | 25.70 | $25.38 | 5437 |
| 2024-07-15 | 25.72 | $25.34 | 7500 |
| 2024-07-12 | 25.74 | $25.90 | 1833 |
| 2024-07-11 | 25.72 | $25.80 | 5700 |
| 2024-07-10 | 25.71 | $25.70 | 2100 |
| 2024-07-09 | 25.71 | $25.72 | 2200 |
| 2024-07-08 | 25.71 | $25.80 | 7428 |
| 2024-07-05 | 25.70 | $25.85 | 600 |
| 2024-07-03 | 25.69 | $25.78 | 2523 |
| 2024-07-02 | 25.68 | $25.80 | 1000 |
| 2024-07-01 | 25.67 | $25.77 | 7133 |
| 2024-06-28 | 25.66 | $25.68 | 2400 |
| 2024-06-27 | 25.66 | $25.70 | 910 |
| 2024-06-26 | 25.65 | $25.71 | 9400 |
| 2024-06-25 | 25.64 | $25.60 | 945 |
| 2024-06-24 | 25.63 | $25.65 | 2049 |
| 2024-06-21 | 25.63 | $25.63 | 2400 |
| 2024-06-20 | 25.62 | $25.69 | 1414 |
| 2024-06-18 | 25.61 | $25.70 | 1219 |
| 2024-06-17 | 25.60 | $25.74 | 1500 |
| 2024-06-14 | 25.59 | $25.75 | 1900 |
| 2024-06-13 | 25.58 | $25.78 | 8800 |
| 2024-06-12 | 25.56 | $25.57 | 9600 |
| 2024-06-11 | 25.56 | $25.61 | 15400 |
| 2024-06-10 | 25.55 | $25.67 | 1812 |
| 2024-06-07 | 25.54 | $25.67 | 3000 |
| 2024-06-06 | 25.53 | $25.66 | 1100 |
| 2024-06-05 | 25.52 | $25.66 | 727 |
| 2024-06-04 | 25.50 | $25.64 | 1709 |
| 2024-06-03 | 25.49 | $25.57 | 1643 |
| 2024-05-31 | 25.49 | $25.61 | 2600 |
| 2024-05-30 | 25.47 | $25.51 | 1228 |
| 2024-05-29 | 25.47 | $25.48 | 3012 |
| 2024-05-28 | 25.46 | $25.55 | 2300 |
| 2024-05-24 | 25.45 | $25.50 | 2713 |
| 2024-05-23 | 25.44 | $25.54 | 900 |
| 2024-05-22 | 25.42 | $25.46 | 2200 |
| 2024-05-21 | 25.41 | $25.44 | 5700 |
| 2024-05-20 | 25.40 | $25.57 | 1800 |
| 2024-05-17 | 25.39 | $25.52 | 2117 |
| 2024-05-16 | 25.38 | $25.54 | 2200 |
| 2024-05-15 | 25.36 | $25.47 | 2919 |
| 2024-05-14 | 25.36 | $25.47 | 712 |
| 2024-05-13 | 25.34 | $25.42 | 646 |
| 2024-05-10 | 25.33 | $25.46 | 1708 |
| 2024-05-09 | 25.32 | $25.46 | 3801 |
| 2024-05-08 | 25.34 | $25.45 | 5500 |
| 2024-05-07 | 25.35 | $25.43 | 3934 |
| 2024-05-06 | 25.37 | $25.44 | 1300 |
| 2024-05-03 | 25.38 | $25.40 | 1738 |
| 2024-05-02 | 25.39 | $25.35 | 1400 |
| 2024-05-01 | 25.41 | $25.35 | 3000 |
| 2024-04-30 | 25.43 | $25.35 | 2200 |
| 2024-04-29 | 25.45 | $25.28 | 15200 |
| 2024-04-26 | 25.47 | $25.30 | 3600 |
| 2024-04-25 | 25.49 | $25.27 | 3432 |
| 2024-04-24 | 25.51 | $25.25 | 3801 |
| 2024-04-23 | 25.53 | $25.28 | 4039 |
| 2024-04-22 | 25.55 | $25.30 | 4700 |
| 2024-04-19 | 25.57 | $25.24 | 3800 |
| 2024-04-18 | 25.59 | $25.29 | 1000 |
| 2024-04-17 | 25.61 | $25.31 | 5919 |
| 2024-04-16 | 25.62 | $25.25 | 2849 |
| 2024-04-15 | 25.64 | $25.20 | 17600 |
| 2024-04-12 | 25.66 | $25.27 | 9700 |
| 2024-04-11 | 25.67 | $25.74 | 2332 |
| 2024-04-10 | 25.67 | $25.70 | 11900 |
| 2024-04-09 | 25.66 | $25.75 | 3928 |
| 2024-04-08 | 25.66 | $25.70 | 3200 |
| 2024-04-05 | 25.66 | $25.70 | 9300 |
| 2024-04-04 | 25.66 | $25.73 | 8440 |
| 2024-04-03 | 25.66 | $25.73 | 3100 |
| 2024-04-02 | 25.67 | $25.69 | 6600 |
| 2024-04-01 | 25.67 | $25.65 | 2121 |
| 2024-03-28 | 25.67 | $25.69 | 1800 |
| 2024-03-27 | 25.67 | $25.70 | 900 |
| 2024-03-26 | 25.67 | $25.73 | 2010 |
| 2024-03-25 | 25.66 | $25.63 | 2800 |
| 2024-03-22 | 25.67 | $25.65 | 6600 |
| 2024-03-21 | 25.66 | $25.65 | 1500 |
| 2024-03-20 | 25.66 | $25.63 | 600 |
| 2024-03-19 | 25.66 | $25.60 | 3715 |
| 2024-03-18 | 25.66 | $25.60 | 4802 |
| 2024-03-15 | 25.66 | $25.60 | 3714 |
| 2024-03-14 | 25.66 | $25.60 | 8000 |
| 2024-03-13 | 25.66 | $25.58 | 11300 |
| 2024-03-12 | 25.65 | $25.60 | 2800 |
| 2024-03-11 | 25.65 | $25.65 | 7206 |
| 2024-03-08 | 25.64 | $25.75 | 300 |
| 2024-03-07 | 25.63 | $25.75 | 5000 |
| 2024-03-06 | 25.62 | $25.79 | 1200 |
| 2024-03-05 | 25.60 | $25.78 | 2411 |
| 2024-03-04 | 25.58 | $25.74 | 620 |
| 2024-03-01 | 25.57 | $25.73 | 1100 |
| 2024-02-29 | 25.56 | $25.70 | 739 |
| 2024-02-28 | 25.54 | $25.61 | 948 |
| 2024-02-27 | 25.53 | $25.59 | 1800 |
| 2024-02-26 | 25.52 | $25.70 | 2047 |
| 2024-02-23 | 25.51 | $25.59 | 4600 |
| 2024-02-22 | 25.49 | $25.69 | 5134 |
| 2024-02-21 | 25.48 | $25.64 | 4201 |
| 2024-02-20 | 25.47 | $25.54 | 2200 |
| 2024-02-16 | 25.47 | $25.56 | — |
| 2024-02-15 | 25.46 | $25.56 | 1600 |
| 2024-02-14 | 25.45 | $25.57 | 9401 |
| 2024-02-13 | 25.44 | $25.52 | 1000 |
| 2024-02-12 | 25.43 | $25.45 | 3926 |
| 2024-02-09 | 25.42 | $25.55 | 1500 |
| 2024-02-08 | 25.41 | $25.54 | 835 |
| 2024-02-07 | 25.43 | $25.49 | 4504 |
| 2024-02-06 | 25.45 | $25.42 | 3100 |
| 2024-02-05 | 25.47 | $25.48 | 719 |
| 2024-02-02 | 25.49 | $25.45 | 500 |
| 2024-02-01 | 25.51 | $25.45 | 2400 |
| 2024-01-31 | 25.53 | $25.44 | 4000 |
| 2024-01-30 | 25.54 | $25.40 | 10109 |
| 2024-01-29 | 25.56 | $25.37 | 4116 |
| 2024-01-26 | 25.58 | $25.39 | 1600 |
| 2024-01-25 | 25.61 | $25.37 | 1800 |
| 2024-01-24 | 25.63 | $25.40 | 4400 |
| 2024-01-23 | 25.65 | $25.45 | — |
| 2024-01-22 | 25.67 | $25.45 | 1500 |
| 2024-01-19 | 25.68 | $25.44 | 3617 |
| 2024-01-18 | 25.70 | $25.36 | 4131 |
| 2024-01-17 | 25.72 | $25.30 | 10400 |
| 2024-01-16 | 25.73 | $25.37 | 8210 |
| 2024-01-12 | 25.75 | $25.35 | 2832 |
| 2024-01-11 | 25.76 | $25.37 | 8400 |
| 2024-01-10 | 25.78 | $25.86 | 2300 |
| 2024-01-09 | 25.77 | $25.85 | 2541 |
| 2024-01-08 | 25.76 | $25.86 | 4821 |
| 2024-01-05 | 25.75 | $25.80 | 6000 |
| 2024-01-04 | 25.74 | $25.86 | 7439 |
| 2024-01-03 | 25.72 | $25.85 | 2400 |
| 2024-01-02 | 25.71 | $25.75 | 1149 |
| 2023-12-29 | 25.70 | $25.76 | 3849 |
| 2023-12-28 | 25.69 | $25.72 | 5734 |
| 2023-12-27 | 25.68 | $25.95 | 3800 |
| 2023-12-26 | 25.66 | $25.79 | 5000 |
| 2023-12-22 | 25.65 | $25.77 | 2000 |
| 2023-12-21 | 25.63 | $25.86 | 2925 |
| 2023-12-20 | 25.61 | $25.80 | 3900 |
| 2023-12-19 | 25.59 | $25.74 | 1800 |
| 2023-12-18 | 25.58 | $25.73 | 1113 |
| 2023-12-15 | 25.57 | $25.63 | 825 |
| 2023-12-14 | 25.56 | $25.67 | 3940 |
| 2023-12-13 | 25.55 | $25.64 | 2200 |
| 2023-12-12 | 25.54 | $25.69 | 1400 |
| 2023-12-11 | 25.54 | $25.75 | 930 |
| 2023-12-08 | 25.53 | $25.58 | 2544 |
| 2023-12-07 | 25.52 | $25.65 | 3700 |
| 2023-12-06 | 25.51 | $25.56 | 2200 |
| 2023-12-05 | 25.50 | $25.60 | 6100 |
| 2023-12-04 | 25.49 | $25.57 | 2145 |
| 2023-12-01 | 25.49 | $25.56 | 1635 |
| 2023-11-30 | 25.48 | $25.54 | 1924 |
| 2023-11-29 | 25.48 | $25.56 | 2200 |
| 2023-11-28 | 25.47 | $25.54 | 730 |
| 2023-11-27 | 25.46 | $25.52 | 1928 |
| 2023-11-24 | 25.46 | $25.45 | — |
| 2023-11-22 | 25.47 | $25.45 | 1115 |
| 2023-11-21 | 25.46 | $25.44 | 800 |
| 2023-11-20 | 25.47 | $25.46 | 626 |
| 2023-11-17 | 25.46 | $25.45 | 1800 |
| 2023-11-16 | 25.46 | $25.45 | 5234 |
| 2023-11-15 | 25.46 | $25.52 | 2900 |
| 2023-11-14 | 25.45 | $25.55 | 7438 |
| 2023-11-13 | 25.44 | $25.50 | 7700 |
| 2023-11-10 | 25.43 | $25.55 | 6500 |
| 2023-11-09 | 25.42 | $25.47 | 1745 |
| 2023-11-08 | 25.41 | $25.51 | 10546 |
| 2023-11-07 | 25.43 | $25.40 | — |
| 2023-11-06 | 25.44 | $25.40 | 700 |
| 2023-11-03 | 25.46 | $25.40 | 2700 |
| 2023-11-02 | 25.48 | $25.47 | — |
| 2023-11-01 | 25.49 | $25.47 | 2225 |
| 2023-10-31 | 25.51 | $25.46 | 3444 |
| 2023-10-30 | 25.53 | $25.37 | 1522 |
| 2023-10-27 | 25.54 | $25.52 | 1100 |
| 2023-10-26 | 25.55 | $25.55 | 601 |
| 2023-10-25 | 25.56 | $25.34 | 500 |
| 2023-10-24 | 25.58 | $25.57 | 601 |
| 2023-10-23 | 25.58 | $25.26 | 800 |
| 2023-10-20 | 25.60 | $25.35 | 8600 |
| 2023-10-19 | 25.62 | $25.45 | — |
| 2023-10-18 | 25.62 | $25.45 | 1100 |
| 2023-10-17 | 25.62 | $25.38 | 3300 |
| 2023-10-16 | 25.63 | $25.31 | 811 |
| 2023-10-13 | 25.64 | $25.25 | 1813 |
| 2023-10-12 | 25.66 | $25.27 | 2839 |
| 2023-10-11 | 25.66 | $25.85 | 1218 |
| 2023-10-10 | 25.64 | $25.75 | 1700 |
| 2023-10-09 | 25.63 | $25.81 | 700 |
| 2023-10-06 | 25.61 | $25.69 | 741 |
| 2023-10-05 | 25.61 | $25.70 | 700 |
| 2023-10-04 | 25.60 | $25.81 | 1600 |
| 2023-10-03 | 25.58 | $25.85 | 2434 |
| 2023-10-02 | 25.57 | $25.70 | 324 |
| 2023-09-29 | 25.56 | $25.69 | 500 |
| 2023-09-28 | 25.55 | $25.69 | 3719 |
| 2023-09-27 | 25.54 | $25.71 | 3530 |
| 2023-09-26 | 25.52 | $25.71 | 4514 |
| 2023-09-25 | 25.51 | $25.63 | 1925 |
| 2023-09-22 | 25.51 | $25.63 | 1900 |
| 2023-09-21 | 25.50 | $25.50 | — |
| 2023-09-20 | 25.50 | $25.50 | 4119 |
| 2023-09-19 | 25.50 | $25.58 | 1306 |
| 2023-09-18 | 25.50 | $25.54 | 1100 |
| 2023-09-15 | 25.49 | $25.56 | 3900 |
| 2023-09-14 | 25.49 | $25.35 | 25744 |
| 2023-09-13 | 25.50 | $25.45 | 9131 |
| 2023-09-12 | 25.51 | $25.45 | 1933 |
| 2023-09-11 | 25.52 | $25.52 | 300 |
| 2023-09-08 | 25.52 | $25.60 | 3200 |
| 2023-09-07 | 25.52 | $25.56 | 710 |
| 2023-09-06 | 25.51 | $25.43 | 334 |
| 2023-09-05 | 25.52 | $25.60 | 1139 |
| 2023-09-01 | 25.52 | $25.48 | 404 |
| 2023-08-31 | 25.52 | $25.49 | 233 |
| 2023-08-30 | 25.53 | $25.45 | — |
| 2023-08-29 | 25.54 | $25.45 | 5915 |
| 2023-08-28 | 25.54 | $25.49 | — |
| 2023-08-25 | 25.55 | $25.49 | 1400 |
| 2023-08-24 | 25.55 | $25.52 | 1500 |
| 2023-08-23 | 25.54 | $25.46 | 400 |
| 2023-08-22 | 25.54 | $25.54 | 1929 |
| 2023-08-21 | 25.54 | $25.51 | 1245 |
| 2023-08-18 | 25.54 | $25.45 | 1000 |
| 2023-08-17 | 25.53 | $25.51 | 1400 |
| 2023-08-16 | 25.53 | $25.59 | 3600 |
| 2023-08-15 | 25.52 | $25.65 | 400 |
| 2023-08-14 | 25.50 | $25.65 | 9716 |
| 2023-08-11 | 25.49 | $25.49 | 600 |
| 2023-08-10 | 25.48 | $25.50 | 319 |
| 2023-08-09 | 25.47 | $25.53 | 5300 |
| 2023-08-08 | 25.48 | $25.55 | 312 |
| 2023-08-07 | 25.49 | $25.50 | 2942 |
| 2023-08-04 | 25.51 | $25.62 | — |
| 2023-08-03 | 25.52 | $25.62 | 1038 |
| 2023-08-02 | 25.53 | $25.60 | 10200 |
| 2023-08-01 | 25.54 | $25.54 | 500 |
| 2023-07-31 | 25.55 | $25.59 | 1800 |
| 2023-07-28 | 25.56 | $25.50 | 1900 |
| 2023-07-27 | 25.58 | $25.44 | 826 |
| 2023-07-26 | 25.60 | $25.51 | 1745 |
| 2023-07-25 | 25.61 | $25.47 | 3200 |
| 2023-07-24 | 25.63 | $25.40 | 1245 |
| 2023-07-21 | 25.65 | $25.39 | 1200 |
| 2023-07-20 | 25.67 | $25.39 | 436 |
| 2023-07-19 | 25.68 | $25.39 | 2333 |
| 2023-07-18 | 25.70 | $25.34 | 2700 |
| 2023-07-17 | 25.72 | $25.33 | 3300 |
| 2023-07-14 | 25.72 | $25.32 | 1500 |
| 2023-07-13 | 25.73 | $25.33 | 4000 |
| 2023-07-12 | 25.74 | $25.81 | 2200 |
| 2023-07-11 | 25.73 | $25.77 | 612 |
| 2023-07-10 | 25.72 | $25.78 | 2206 |
| 2023-07-07 | 25.70 | $25.84 | 4922 |
| 2023-07-06 | 25.67 | $25.80 | 3211 |
| 2023-07-05 | 25.65 | $25.85 | 6733 |
| 2023-07-03 | 25.63 | $25.82 | 2300 |
| 2023-06-30 | 25.61 | $25.81 | 2428 |
| 2023-06-29 | 25.59 | $25.83 | 632 |
| 2023-06-28 | 25.58 | $25.80 | 4602 |
| 2023-06-27 | 25.56 | $25.78 | 6843 |
| 2023-06-26 | 25.54 | $25.76 | 10836 |
| 2023-06-23 | 25.53 | $25.81 | 17500 |
| 2023-06-22 | 25.52 | $25.75 | 15500 |
| 2023-06-21 | 25.50 | $25.75 | 6605 |
| 2023-06-20 | 25.48 | $25.74 | 11300 |
| 2023-06-16 | 25.47 | $25.64 | 5100 |
| 2023-06-15 | 25.46 | $25.50 | 7244 |
| 2023-06-14 | 25.45 | $25.50 | 2400 |
| 2023-06-13 | 25.45 | $25.48 | 3200 |
| 2023-06-12 | 25.45 | $25.55 | 4600 |
| 2023-06-09 | 25.44 | $25.57 | 600 |
| 2023-06-08 | 25.43 | $25.35 | 1342 |
| 2023-06-07 | 25.43 | $25.40 | 900 |
| 2023-06-06 | 25.44 | $25.35 | 2614 |
| 2023-06-05 | 25.44 | $25.35 | 2700 |
| 2023-06-02 | 25.45 | $25.42 | 700 |
| 2023-06-01 | 25.45 | $25.54 | 401 |
| 2023-05-31 | 25.44 | $25.59 | 7100 |
| 2023-05-30 | 25.43 | $25.34 | 3400 |
| 2023-05-26 | 25.43 | $25.47 | 523 |
| 2023-05-25 | 25.44 | $25.55 | 3800 |
| 2023-05-24 | 25.43 | $25.48 | 2100 |
| 2023-05-23 | 25.42 | $25.35 | 2030 |
| 2023-05-22 | 25.42 | $25.40 | 2901 |
| 2023-05-19 | 25.41 | $25.48 | 2400 |
| 2023-05-18 | 25.41 | $25.45 | — |
| 2023-05-17 | 25.41 | $25.45 | — |
| 2023-05-16 | 25.41 | $25.45 | 900 |
| 2023-05-15 | 25.41 | $25.40 | 1534 |
| 2023-05-12 | 25.41 | $25.36 | 3800 |
| 2023-05-11 | 25.41 | $25.41 | 1729 |
| 2023-05-10 | 25.42 | $25.45 | 828 |
| 2023-05-09 | 25.46 | $25.45 | 2607 |
| 2023-05-08 | 25.48 | $25.40 | 1919 |
| 2023-05-05 | 25.51 | $25.50 | 1100 |
| 2023-05-04 | 25.54 | $25.50 | 6300 |
| 2023-05-03 | 25.56 | $25.25 | 500 |
| 2023-05-02 | 25.59 | $25.40 | 1500 |
| 2023-05-01 | 25.62 | $25.48 | 4553 |
| 2023-04-28 | 25.64 | $25.50 | 1551 |
| 2023-04-27 | 25.67 | $25.35 | 424 |
| 2023-04-26 | 25.70 | $25.28 | 729 |
| 2023-04-25 | 25.73 | $25.40 | 700 |
| 2023-04-24 | 25.76 | $25.29 | 1405 |
| 2023-04-21 | 25.79 | $25.40 | 2212 |
| 2023-04-20 | 25.80 | $25.45 | 241 |
| 2023-04-19 | 25.82 | $25.45 | 700 |
| 2023-04-18 | 25.83 | $25.41 | 1100 |
| 2023-04-17 | 25.84 | $25.42 | 2235 |
| 2023-04-14 | 25.85 | $25.42 | 1605 |
| 2023-04-13 | 25.86 | $25.53 | 5500 |
| 2023-04-12 | 25.88 | $26.24 | 1713 |
| 2023-04-11 | 25.86 | $26.00 | 1200 |
| 2023-04-10 | 25.84 | $26.01 | 2900 |
| 2023-04-06 | 25.84 | $26.00 | 247 |
| 2023-04-05 | 25.83 | $25.85 | 1520 |
| 2023-04-04 | 25.84 | $25.85 | 500 |
| 2023-04-03 | 25.83 | $25.98 | 600 |
| 2023-03-31 | 25.81 | $26.00 | — |
| 2023-03-30 | 25.80 | $26.00 | 4400 |
| 2023-03-29 | 25.79 | $25.94 | 1635 |
| 2023-03-28 | 25.79 | $25.95 | 800 |
| 2023-03-27 | 25.77 | $25.93 | 741 |
| 2023-03-24 | 25.76 | $25.93 | 700 |
| 2023-03-23 | 25.76 | $25.70 | 1020 |
| 2023-03-22 | 25.76 | $25.84 | 1439 |
| 2023-03-21 | 25.76 | $25.65 | 2636 |
| 2023-03-20 | 25.77 | $25.60 | 2710 |
| 2023-03-17 | 25.78 | $25.52 | 1300 |
| 2023-03-16 | 25.78 | $25.75 | 2703 |
| 2023-03-15 | 25.78 | $25.84 | 1400 |
| 2023-03-14 | 25.77 | $25.77 | 1600 |
| 2023-03-13 | 25.77 | $25.65 | 3000 |
| 2023-03-10 | 25.77 | $25.96 | — |
| 2023-03-09 | 25.77 | $25.96 | 2100 |
| 2023-03-08 | 25.75 | $25.90 | 3720 |
| 2023-03-07 | 25.74 | $25.63 | 1808 |
| 2023-03-06 | 25.75 | $25.72 | 2300 |
| 2023-03-03 | 25.75 | $25.75 | 2000 |
| 2023-03-02 | 25.75 | $25.89 | 2100 |
| 2023-03-01 | 25.75 | $25.78 | 3115 |
| 2023-02-28 | 25.75 | $25.72 | 2248 |
| 2023-02-27 | 25.75 | $25.63 | 5706 |
| 2023-02-24 | 25.77 | $25.85 | 728 |
| 2023-02-23 | 25.79 | $25.70 | 936 |
| 2023-02-22 | 25.82 | $25.96 | 1100 |
| 2023-02-21 | 25.84 | $25.90 | 6244 |
| 2023-02-17 | 25.86 | $25.62 | 1916 |
| 2023-02-16 | 25.89 | $25.63 | 5712 |
| 2023-02-15 | 25.94 | $25.67 | 3600 |
| 2023-02-14 | 25.97 | $25.70 | 1300 |
| 2023-02-13 | 25.99 | $25.85 | 6800 |
| 2023-02-10 | 26.02 | $25.66 | 7010 |
| 2023-02-09 | 26.06 | $25.84 | 1800 |
| 2023-02-08 | 26.10 | $25.69 | 1400 |
| 2023-02-07 | 26.15 | $25.70 | 5312 |
| 2023-02-06 | 26.20 | $25.66 | 11800 |
| 2023-02-03 | 26.24 | $25.80 | 1541 |
| 2023-02-02 | 26.28 | $25.82 | 2400 |
| 2023-02-01 | 26.30 | $25.77 | 5800 |
| 2023-01-31 | 26.35 | $25.85 | 11217 |
| 2023-01-30 | 26.37 | $25.75 | 14100 |
| 2023-01-27 | 26.41 | $26.01 | 4615 |
| 2023-01-26 | 26.45 | $26.29 | 207 |
| 2023-01-25 | 26.47 | $26.31 | — |
| 2023-01-24 | 26.49 | $26.31 | 727 |
| 2023-01-23 | 26.51 | $26.30 | 1534 |
| 2023-01-20 | 26.53 | $26.25 | 1700 |
| 2023-01-19 | 26.54 | $26.50 | 2700 |
| 2023-01-18 | 26.55 | $26.27 | 2747 |
| 2023-01-17 | 26.56 | $26.17 | 7200 |
| 2023-01-13 | 26.57 | $26.44 | 4942 |
| 2023-01-12 | 26.55 | $26.47 | 5418 |
| 2023-01-11 | 26.55 | $26.70 | 2700 |
| 2023-01-10 | 26.53 | $26.62 | 610 |
| 2023-01-09 | 26.52 | $26.62 | 3100 |
| 2023-01-06 | 26.50 | $26.61 | 1619 |
| 2023-01-05 | 26.49 | $26.44 | 400 |
| 2023-01-04 | 26.48 | $26.25 | 300 |
| 2023-01-03 | 26.46 | $26.75 | 12417 |
| 2022-12-30 | 26.42 | $26.28 | 1215 |
| 2022-12-29 | 26.40 | $26.70 | — |
| 2022-12-28 | 26.37 | $26.70 | 2633 |
| 2022-12-27 | 26.35 | $26.70 | — |
| 2022-12-23 | 26.31 | $26.70 | 1900 |
| 2022-12-22 | 26.30 | $26.70 | 200 |
| 2022-12-21 | 26.29 | $26.70 | 2040 |
| 2022-12-20 | 26.24 | $26.40 | 7626 |
| 2022-12-19 | 26.22 | $26.75 | 5800 |
| 2022-12-16 | 26.17 | $26.45 | 500 |
| 2022-12-15 | 26.19 | $26.35 | 3332 |
| 2022-12-14 | 26.17 | $26.20 | 12800 |
| 2022-12-13 | 26.16 | $26.35 | 11610 |
| 2022-12-12 | 26.14 | $26.28 | 5100 |
| 2022-12-09 | 26.12 | $26.47 | 400 |
| 2022-12-08 | 26.09 | $26.28 | 2300 |
| 2022-12-07 | 26.07 | $26.26 | 250 |
| 2022-12-06 | 26.06 | $26.26 | 3645 |
| 2022-12-05 | 26.05 | $26.00 | 1300 |
| 2022-12-02 | 26.02 | $25.90 | 275 |
| 2022-12-01 | 26.01 | $25.90 | 1612 |
| 2022-11-30 | 25.99 | $26.03 | 342 |
| 2022-11-29 | 25.96 | $26.23 | 1742 |
| 2022-11-28 | 25.93 | $26.00 | 4600 |
| 2022-11-25 | 25.91 | $26.50 | 287 |
| 2022-11-23 | 25.86 | $26.50 | 10217 |
| 2022-11-22 | 25.81 | $25.76 | 7100 |
| 2022-11-21 | 25.80 | $25.88 | 3200 |
| 2022-11-18 | 25.80 | $25.88 | 1100 |
| 2022-11-17 | 25.78 | $26.75 | 2100 |
| 2022-11-16 | 25.73 | $26.00 | 3745 |
| 2022-11-15 | 25.71 | $25.95 | 2300 |
| 2022-11-14 | 25.69 | $25.95 | 1644 |
| 2022-11-11 | 25.67 | $25.85 | 609 |
| 2022-11-10 | 25.65 | $25.92 | 1500 |
| 2022-11-09 | 25.64 | $25.95 | 1521 |
| 2022-11-08 | 25.63 | $26.00 | 1000 |
| 2022-11-07 | 25.62 | $26.00 | 10900 |
| 2022-11-04 | 25.60 | $25.50 | 633 |
| 2022-11-03 | 25.61 | $25.55 | 2403 |
| 2022-11-02 | 25.63 | $25.60 | 1400 |
| 2022-11-01 | 25.62 | $25.37 | 3800 |
| 2022-10-31 | 25.63 | $25.64 | 4419 |
| 2022-10-28 | 25.62 | $25.65 | 400 |
| 2022-10-27 | 25.62 | $25.52 | 1900 |
| 2022-10-26 | 25.62 | $25.57 | 1600 |
| 2022-10-25 | 25.63 | $25.55 | 1900 |
| 2022-10-24 | 25.64 | $25.70 | 2408 |
| 2022-10-21 | 25.64 | $25.58 | 7031 |
| 2022-10-20 | 25.66 | $25.66 | 4831 |
| 2022-10-19 | 25.69 | $25.65 | 935 |
| 2022-10-18 | 25.71 | $25.60 | 900 |
| 2022-10-17 | 25.72 | $25.63 | 3300 |
| 2022-10-14 | 25.73 | $25.38 | 3816 |
| 2022-10-13 | 25.77 | $25.70 | 9416 |
| 2022-10-12 | 25.79 | $25.70 | 1400 |
| 2022-10-11 | 25.80 | $25.80 | 1741 |
| 2022-10-10 | 25.82 | $25.56 | 8912 |
| 2022-10-07 | 25.85 | $25.84 | 2816 |
| 2022-10-06 | 25.87 | $25.89 | 7900 |
| 2022-10-05 | 25.89 | $25.47 | 17900 |
| 2022-10-04 | 25.93 | $25.50 | 4115 |
| 2022-10-03 | 25.97 | $25.50 | 15000 |
| 2022-09-30 | 26.01 | $25.69 | 6500 |
| 2022-09-29 | 26.04 | $25.50 | 6800 |
| 2022-09-28 | 26.08 | $25.75 | 9102 |
| 2022-09-27 | 26.11 | $25.70 | 4100 |
| 2022-09-26 | 26.14 | $25.75 | 2112 |
| 2022-09-23 | 26.17 | $25.95 | 7816 |
| 2022-09-22 | 26.19 | $26.15 | 4900 |
| 2022-09-21 | 26.20 | $26.15 | 5808 |
| 2022-09-20 | 26.21 | $25.80 | 5200 |
| 2022-09-19 | 26.24 | $25.82 | 8600 |
| 2022-09-16 | 26.27 | $26.25 | 3400 |
| 2022-09-15 | 26.28 | $26.00 | 2623 |
| 2022-09-14 | 26.30 | $26.02 | 800 |
| 2022-09-13 | 26.32 | $26.12 | 1427 |
| 2022-09-12 | 26.34 | $26.15 | 1300 |
| 2022-09-09 | 26.35 | $26.21 | 4700 |
| 2022-09-08 | 26.36 | $26.30 | 300 |
| 2022-09-07 | 26.36 | $26.30 | 500 |
| 2022-09-06 | 26.36 | $26.30 | 2500 |
| 2022-09-02 | 26.36 | $26.20 | 4128 |
| 2022-09-01 | 26.36 | $26.28 | 2900 |
| 2022-08-31 | 26.36 | $26.30 | 1814 |
| 2022-08-30 | 26.36 | $26.35 | 1337 |
| 2022-08-29 | 26.36 | $26.35 | 3739 |
| 2022-08-26 | 26.35 | $26.35 | 2700 |
| 2022-08-25 | 26.35 | $26.37 | 346 |
| 2022-08-24 | 26.34 | $26.40 | 3007 |
| 2022-08-23 | 26.34 | $26.35 | 2520 |
| 2022-08-22 | 26.34 | $26.35 | 2537 |
| 2022-08-19 | 26.35 | $26.37 | 1536 |
| 2022-08-18 | 26.35 | $26.45 | 224 |
| 2022-08-17 | 26.34 | $26.45 | 3406 |
| 2022-08-16 | 26.34 | $26.45 | 6400 |
| 2022-08-15 | 26.35 | $26.45 | 17800 |
| 2022-08-12 | 26.36 | $26.40 | 3300 |
| 2022-08-11 | 26.37 | $26.40 | 10936 |
| 2022-08-10 | 26.38 | $26.33 | 18304 |
| 2022-08-09 | 26.42 | $26.29 | 9244 |
| 2022-08-08 | 26.47 | $26.28 | 6519 |
| 2022-08-05 | 26.50 | $26.27 | 4625 |
| 2022-08-04 | 26.54 | $26.32 | 2919 |
| 2022-08-03 | 26.58 | $26.26 | 2200 |
| 2022-08-02 | 26.63 | $26.32 | 17517 |
| 2022-08-01 | 26.67 | $26.20 | 3500 |
| 2022-07-29 | 26.72 | $26.20 | 3731 |
| 2022-07-28 | 26.77 | $26.33 | 1640 |
| 2022-07-27 | 26.82 | $26.36 | 1529 |
| 2022-07-26 | 26.86 | $26.38 | 5110 |
| 2022-07-25 | 26.90 | $26.40 | 1806 |
| 2022-07-22 | 26.94 | $26.38 | 9400 |
| 2022-07-21 | 26.99 | $26.40 | 4634 |
| 2022-07-20 | 27.04 | $26.40 | 12700 |
| 2022-07-19 | 27.07 | $26.63 | 12500 |
| 2022-07-18 | 27.11 | $26.65 | 8500 |
| 2022-07-15 | 27.15 | $26.59 | 14939 |
| 2022-07-14 | 27.19 | $26.56 | 7800 |
| 2022-07-13 | 27.23 | $27.20 | 5200 |
| 2022-07-12 | 27.24 | $27.20 | 942 |
| 2022-07-11 | 27.24 | $26.88 | 400 |
| 2022-07-08 | 27.26 | $27.05 | 5100 |
| 2022-07-07 | 27.24 | $27.20 | 11600 |
| 2022-07-06 | 27.22 | $27.20 | 14106 |
| 2022-07-05 | 27.21 | $27.19 | 10814 |
| 2022-07-01 | 27.18 | $27.21 | 13800 |
| 2022-06-30 | 27.15 | $27.24 | 17900 |
| 2022-06-29 | 27.12 | $27.24 | 19500 |
| 2022-06-28 | 27.09 | $27.17 | 34032 |
| 2022-06-27 | 27.06 | $27.18 | 18300 |
| 2022-06-24 | 27.03 | $27.23 | 17841 |
| 2022-06-23 | 27.01 | $27.35 | 8100 |
| 2022-06-22 | 26.97 | $27.33 | 12300 |
| 2022-06-21 | 26.93 | $27.00 | 18200 |
| 2022-06-17 | 26.90 | $27.50 | 26125 |
| 2022-06-16 | 26.85 | $27.40 | 21400 |
| 2022-06-15 | 26.79 | $27.37 | 40443 |
| 2022-06-14 | 26.74 | $27.36 | 17103 |
| 2022-06-13 | 26.69 | $27.40 | 40404 |
| 2022-06-10 | 26.64 | $27.30 | 8400 |
| 2022-06-09 | 26.59 | $27.30 | 20900 |
| 2022-06-08 | 26.55 | $26.62 | 5700 |
| 2022-06-07 | 26.54 | $26.75 | 3900 |
| 2022-06-06 | 26.53 | $26.99 | 7035 |
| 2022-06-03 | 26.52 | $26.64 | 5500 |
| 2022-06-02 | 26.52 | $26.69 | 3900 |
| 2022-06-01 | 26.52 | $26.53 | 422 |
| 2022-05-31 | 26.52 | $26.70 | 2427 |
| 2022-05-27 | 26.52 | $26.53 | 4600 |
| 2022-05-26 | 26.52 | $26.70 | 430 |
| 2022-05-25 | 26.52 | $26.70 | 1700 |
| 2022-05-24 | 26.51 | $26.55 | 1200 |
| 2022-05-23 | 26.52 | $26.60 | 900 |
| 2022-05-20 | 26.52 | $26.40 | 3022 |
| 2022-05-19 | 26.53 | $26.48 | 3038 |
| 2022-05-18 | 26.54 | $26.28 | 1900 |
| 2022-05-17 | 26.56 | $26.24 | 2116 |
| 2022-05-16 | 26.59 | $26.40 | 1903 |
| 2022-05-13 | 26.62 | $26.33 | 6403 |
| 2022-05-12 | 26.65 | $26.39 | 2400 |
| 2022-05-11 | 26.67 | $26.44 | 1600 |
| 2022-05-10 | 26.69 | $26.45 | 4324 |
| 2022-05-09 | 26.72 | $26.60 | 2026 |
| 2022-05-06 | 26.73 | $26.66 | 600 |
| 2022-05-05 | 26.75 | $26.70 | 832 |
| 2022-05-04 | 26.76 | $26.70 | 2010 |
| 2022-05-03 | 26.77 | $26.60 | 350 |
| 2022-05-02 | 26.79 | $26.60 | 1319 |
| 2022-04-29 | 26.81 | $26.60 | 1200 |
| 2022-04-28 | 26.82 | $26.60 | 700 |
| 2022-04-27 | 26.84 | $26.60 | 3800 |
| 2022-04-26 | 26.86 | $26.68 | 1113 |
| 2022-04-25 | 26.87 | $26.61 | 1409 |
| 2022-04-22 | 26.89 | $26.62 | 3504 |
| 2022-04-21 | 26.90 | $26.62 | 300 |
| 2022-04-20 | 26.92 | $26.80 | 2800 |
| 2022-04-19 | 26.93 | $26.85 | 301 |
| 2022-04-18 | 26.93 | $26.85 | 1830 |
| 2022-04-14 | 26.93 | $26.95 | 3734 |
| 2022-04-13 | 26.92 | $26.82 | 1800 |
| 2022-04-12 | 26.93 | $26.90 | 2422 |
| 2022-04-11 | 26.93 | $26.95 | 2949 |
| 2022-04-08 | 26.92 | $26.95 | 1000 |
| 2022-04-07 | 26.91 | $26.92 | 245 |
| 2022-04-06 | 26.91 | $26.95 | 1600 |
| 2022-04-05 | 26.90 | $26.95 | 300 |
| 2022-04-04 | 26.89 | $26.93 | 5819 |
| 2022-04-01 | 26.88 | $26.95 | 600 |
| 2022-03-31 | 26.88 | $26.95 | 2636 |
| 2022-03-30 | 26.87 | $26.95 | 1010 |
| 2022-03-29 | 26.87 | $26.92 | 500 |
| 2022-03-28 | 26.87 | $26.95 | 6800 |
| 2022-03-25 | 26.86 | $26.95 | 340 |
| 2022-03-24 | 26.86 | $26.95 | 375 |
| 2022-03-23 | 26.86 | $26.95 | 1212 |
| 2022-03-22 | 26.86 | $26.95 | 825 |
| 2022-03-21 | 26.85 | $26.83 | 2900 |
| 2022-03-18 | 26.85 | $26.87 | 600 |
| 2022-03-17 | 26.85 | $26.90 | 1900 |
| 2022-03-16 | 26.85 | $26.90 | 311 |
| 2022-03-15 | 26.85 | $26.90 | 1008 |
| 2022-03-14 | 26.85 | $26.74 | 400 |
| 2022-03-11 | 26.86 | $26.84 | 4823 |
| 2022-03-10 | 26.87 | $26.82 | 2219 |
| 2022-03-09 | 26.87 | $26.74 | 5900 |
| 2022-03-08 | 26.89 | $26.76 | 2300 |
| 2022-03-07 | 26.90 | $26.84 | 2540 |
| 2022-03-04 | 26.91 | $26.79 | 5200 |
| 2022-03-03 | 26.93 | $26.90 | 347 |
| 2022-03-02 | 26.93 | $26.95 | 1300 |
| 2022-03-01 | 26.93 | $26.80 | 4500 |
| 2022-02-28 | 26.94 | $26.80 | 2702 |
| 2022-02-25 | 26.95 | $26.91 | 443 |
| 2022-02-24 | 26.96 | $26.95 | 3800 |
| 2022-02-23 | 26.98 | $26.95 | 1200 |
| 2022-02-22 | 26.99 | $26.90 | 3300 |
| 2022-02-18 | 27.00 | $26.73 | 4247 |
| 2022-02-17 | 27.03 | $26.90 | 1000 |
| 2022-02-16 | 27.04 | $26.87 | 1031 |
| 2022-02-15 | 27.04 | $26.95 | 2300 |
| 2022-02-14 | 27.05 | $26.83 | 11308 |
| 2022-02-11 | 27.07 | $27.00 | 6200 |
| 2022-02-10 | 27.09 | $26.95 | 1447 |
| 2022-02-09 | 27.12 | $26.96 | 9401 |
| 2022-02-08 | 27.14 | $27.11 | 2414 |
| 2022-02-07 | 27.16 | $26.99 | 1600 |
| 2022-02-04 | 27.21 | $27.05 | 703 |
| 2022-02-03 | 27.22 | $27.00 | 3300 |
| 2022-02-02 | 27.23 | $27.01 | 387 |
| 2022-02-01 | 27.26 | $27.01 | 1314 |
| 2022-01-31 | 27.29 | $27.00 | 2048 |
| 2022-01-28 | 27.31 | $26.91 | 2500 |
| 2022-01-27 | 27.34 | $27.10 | 928 |
| 2022-01-26 | 27.34 | $27.35 | 3010 |
| 2022-01-25 | 27.32 | $27.10 | 1711 |
| 2022-01-24 | 27.34 | $27.17 | 9200 |
| 2022-01-21 | 27.35 | $27.34 | 3210 |
| 2022-01-20 | 27.35 | $27.00 | 1139 |
| 2022-01-19 | 27.37 | $26.95 | 19449 |
| 2022-01-18 | 27.39 | $27.10 | 1300 |
| 2022-01-14 | 27.40 | $27.31 | 1100 |
| 2022-01-13 | 27.40 | $27.35 | 600 |
| 2022-01-12 | 27.39 | $27.57 | 11000 |
| 2022-01-11 | 27.37 | $27.41 | 900 |
| 2022-01-10 | 27.37 | $27.55 | 19700 |
| 2022-01-07 | 27.37 | $27.86 | 12200 |
| 2022-01-06 | 27.33 | $27.28 | 612 |
| 2022-01-05 | 27.32 | $27.30 | 2124 |
| 2022-01-04 | 27.30 | $27.58 | 1944 |
| 2022-01-03 | 27.27 | $27.47 | 600 |
| 2021-12-31 | 27.25 | $27.52 | 6700 |
| 2021-12-30 | 27.22 | $27.40 | 2121 |
| 2021-12-29 | 27.19 | $27.13 | 3100 |
| 2021-12-28 | 27.18 | $27.07 | 4418 |
| 2021-12-27 | 27.18 | $27.35 | 2311 |
| 2021-12-23 | 27.16 | $27.40 | 4700 |
| 2021-12-22 | 27.14 | $27.43 | 1300 |
| 2021-12-21 | 27.11 | $27.28 | 3300 |
| 2021-12-20 | 27.09 | $27.35 | 2824 |
| 2021-12-17 | 27.05 | $27.33 | 926 |
| 2021-12-16 | 27.02 | $27.37 | 6600 |
| 2021-12-15 | 26.98 | $27.20 | 3449 |
| 2021-12-14 | 26.95 | $27.20 | 1300 |
| 2021-12-13 | 26.92 | $27.40 | 2100 |
| 2021-12-10 | 26.87 | $27.45 | 3138 |
| 2021-12-09 | 26.83 | $27.00 | 3600 |
| 2021-12-08 | 26.81 | $27.07 | 400 |
| 2021-12-07 | 26.78 | $27.07 | 8600 |
| 2021-12-06 | 26.76 | $26.95 | 3900 |
| 2021-12-03 | 26.74 | $26.93 | 5849 |
| 2021-12-02 | 26.72 | $26.99 | 9600 |
| 2021-12-01 | 26.71 | $26.86 | 26400 |
| 2021-11-30 | 26.70 | $26.89 | 6500 |
| 2021-11-29 | 26.69 | $27.05 | 16600 |
| 2021-11-26 | 26.67 | $26.99 | 10444 |
| 2021-11-24 | 26.66 | $26.98 | 19700 |
| 2021-11-23 | 26.64 | $26.91 | 37600 |
| 2021-11-22 | 26.61 | $26.85 | 120900 |
| 2021-11-19 | 26.58 | $26.57 | 24810 |
| 2021-11-18 | 26.57 | $26.58 | 18448 |
| 2021-11-17 | 26.56 | $26.58 | 5424 |
| 2021-11-16 | 26.56 | $26.62 | 27500 |
| 2021-11-15 | 26.55 | $26.60 | 2438 |
| 2021-11-12 | 26.54 | $26.55 | 20900 |
| 2021-11-11 | 26.53 | $26.53 | 28200 |
| 2021-11-10 | 26.53 | $26.55 | 10400 |
| 2021-11-09 | 26.54 | $26.55 | 18600 |
| 2021-11-08 | 26.56 | $26.60 | 9700 |
| 2021-11-05 | 26.56 | $26.60 | 14500 |
| 2021-11-04 | 26.58 | $26.60 | 36137 |
| 2021-11-03 | 26.58 | $26.67 | 19200 |
| 2021-11-02 | 26.58 | $26.67 | 5000 |
| 2021-11-01 | 26.59 | $26.73 | 1100 |
| 2021-10-29 | 26.60 | $26.70 | 10500 |
| 2021-10-28 | 26.60 | $26.66 | 9100 |
| 2021-10-27 | 26.61 | $26.60 | 13701 |
| 2021-10-26 | 26.61 | $26.35 | 27100 |
| 2021-10-25 | 26.63 | $26.30 | 21800 |
| 2021-10-22 | 26.65 | $26.41 | 4400 |
| 2021-10-21 | 26.67 | $26.39 | 4933 |
| 2021-10-20 | 26.69 | $26.42 | 16600 |
| 2021-10-19 | 26.71 | $26.45 | 5143 |
| 2021-10-18 | 26.74 | $26.44 | 10800 |
| 2021-10-15 | 26.76 | $26.45 | 14248 |
| 2021-10-14 | 26.78 | $26.50 | 14000 |
| 2021-10-13 | 26.80 | $26.73 | 6113 |
| 2021-10-12 | 26.81 | $26.91 | 838 |
| 2021-10-11 | 26.81 | $26.67 | 8000 |
| 2021-10-08 | 26.81 | $26.85 | 1708 |
| 2021-10-07 | 26.81 | $26.71 | 2300 |
| 2021-10-06 | 26.81 | $26.69 | 4700 |
| 2021-10-05 | 26.82 | $26.88 | 2700 |
| 2021-10-04 | 26.82 | $26.90 | 5113 |
| 2021-10-01 | 26.81 | $26.74 | 3308 |
| 2021-09-30 | 26.82 | $26.71 | 6025 |
| 2021-09-29 | 26.84 | $26.72 | 3800 |
| 2021-09-28 | 26.85 | $26.68 | 10400 |
| 2021-09-27 | 26.87 | $26.75 | 8500 |
| 2021-09-24 | 26.86 | $26.75 | 302 |
| 2021-09-23 | 26.85 | $26.85 | 6324 |
| 2021-09-22 | 26.83 | $26.89 | 2543 |
| 2021-09-21 | 26.81 | $26.94 | 9000 |
| 2021-09-20 | 26.78 | $26.85 | 8111 |
| 2021-09-17 | 26.75 | $26.90 | 4400 |
| 2021-09-16 | 26.71 | $26.89 | 9208 |
| 2021-09-15 | 26.68 | $26.95 | 2734 |
| 2021-09-14 | 26.65 | $26.87 | 7900 |
| 2021-09-13 | 26.61 | $26.75 | 2345 |
| 2021-09-10 | 26.59 | $26.72 | 2620 |
| 2021-09-09 | 26.56 | $26.80 | 2314 |
| 2021-09-08 | 26.53 | $26.85 | 9000 |
| 2021-09-07 | 26.50 | $26.81 | 511 |
| 2021-09-03 | 26.46 | $26.85 | 1735 |
| 2021-09-02 | 26.43 | $26.94 | 17800 |
| 2021-09-01 | 26.38 | $27.10 | 7320 |
| 2021-08-31 | 26.33 | $26.91 | 6200 |
| 2021-08-30 | 26.29 | $26.94 | 17200 |
| 2021-08-27 | 26.23 | $26.67 | 11814 |
| 2021-08-26 | 26.19 | $26.60 | 9000 |
| 2021-08-25 | 26.15 | $26.46 | 6014 |
| 2021-08-24 | 26.12 | $26.46 | 9700 |
| 2021-08-23 | 26.09 | $26.34 | 13431 |
| 2021-08-20 | 26.07 | $26.20 | 25000 |
| 2021-08-19 | 26.05 | $26.08 | 19000 |
| 2021-08-18 | 26.05 | $26.25 | 8746 |
| 2021-08-17 | 26.04 | $26.33 | 11109 |
| 2021-08-16 | 26.01 | $26.23 | 21333 |
| 2021-08-13 | 25.99 | $26.24 | 10400 |
| 2021-08-12 | 25.97 | $26.14 | 6300 |
| 2021-08-11 | 25.96 | $26.25 | 20800 |
| 2021-08-10 | 25.92 | $26.10 | 44420 |
| 2021-08-09 | 25.91 | $26.20 | 47713 |
| 2021-08-06 | 25.89 | $26.09 | 28800 |
| 2021-08-05 | 25.88 | $26.10 | 8000 |
| 2021-08-04 | 25.87 | $26.08 | 30024 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.39
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.34
Average
25.98
Maximum
27.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 25.39 | $25.26 | 21717 |
| 2025-07-31 | 25.41 | $25.22 | 17800 |
| 2025-07-30 | 25.43 | $25.14 | 12600 |
| 2025-07-29 | 25.46 | $25.10 | 6600 |
| 2025-07-28 | 25.49 | $25.09 | 7048 |
| 2025-07-25 | 25.54 | $25.10 | 16200 |
| 2025-07-24 | 25.58 | $25.18 | 24231 |
| 2025-07-23 | 25.62 | $25.30 | 47018 |
| 2025-07-22 | 25.66 | $25.50 | 1343 |
| 2025-07-21 | 25.68 | $25.50 | 5800 |
| 2025-07-18 | 25.69 | $25.43 | 4609 |
| 2025-07-17 | 25.72 | $25.58 | 2041 |
| 2025-07-16 | 25.74 | $25.54 | 2306 |
| 2025-07-15 | 25.76 | $25.50 | 5700 |
| 2025-07-14 | 25.79 | $25.99 | 3700 |
| 2025-07-11 | 25.76 | $25.95 | 22608 |
| 2025-07-10 | 25.74 | $25.89 | 3000 |
| 2025-07-09 | 25.73 | $25.88 | 4209 |
| 2025-07-08 | 25.71 | $25.79 | 400 |
| 2025-07-07 | 25.70 | $25.80 | 946 |
| 2025-07-03 | 25.69 | $25.75 | 904 |
| 2025-07-02 | 25.69 | $25.68 | 637 |
| 2025-07-01 | 25.69 | $25.65 | 406 |
| 2025-06-30 | 25.69 | $25.84 | 407 |
| 2025-06-27 | 25.68 | $25.83 | 1400 |
| 2025-06-26 | 25.66 | $25.67 | 547 |
| 2025-06-25 | 25.66 | $25.75 | — |
| 2025-06-24 | 25.65 | $25.76 | 1200 |
| 2025-06-23 | 25.64 | $25.63 | 4200 |
| 2025-06-20 | 25.64 | $25.75 | 6749 |
| 2025-06-18 | 25.63 | $25.76 | 1436 |
| 2025-06-17 | 25.62 | $25.70 | 1022 |
| 2025-06-16 | 25.61 | $25.70 | — |
| 2025-06-13 | 25.60 | $25.70 | 1139 |
| 2025-06-12 | 25.59 | $25.69 | 1200 |
| 2025-06-11 | 25.58 | $25.70 | 600 |
| 2025-06-10 | 25.56 | $25.68 | 1238 |
| 2025-06-09 | 25.55 | $25.67 | 3711 |
| 2025-06-06 | 25.54 | $25.63 | 418 |
| 2025-06-05 | 25.53 | $25.65 | 800 |
| 2025-06-04 | 25.52 | $25.65 | 643 |
| 2025-06-03 | 25.50 | $25.65 | 705 |
| 2025-06-02 | 25.49 | $25.60 | 1200 |
| 2025-05-30 | 25.47 | $25.60 | 4901 |
| 2025-05-29 | 25.46 | $25.57 | 2135 |
| 2025-05-28 | 25.45 | $25.56 | 1600 |
| 2025-05-27 | 25.44 | $25.50 | 600 |
| 2025-05-23 | 25.43 | $25.35 | 1449 |
| 2025-05-22 | 25.44 | $25.43 | 548 |
| 2025-05-21 | 25.44 | $25.46 | 1444 |
| 2025-05-20 | 25.44 | $25.52 | 815 |
| 2025-05-19 | 25.43 | $25.52 | 2700 |
| 2025-05-16 | 25.42 | $25.40 | — |
| 2025-05-15 | 25.42 | $25.40 | 1400 |
| 2025-05-14 | 25.42 | $25.51 | 837 |
| 2025-05-13 | 25.42 | $25.46 | — |
| 2025-05-12 | 25.41 | $25.46 | 1342 |
| 2025-05-09 | 25.41 | $25.45 | 8402 |
| 2025-05-08 | 25.40 | $25.45 | 700 |
| 2025-05-07 | 25.40 | $25.45 | 923 |
| 2025-05-06 | 25.39 | $25.42 | 2900 |
| 2025-05-05 | 25.39 | $25.46 | 1319 |
| 2025-05-02 | 25.38 | $25.45 | 1332 |
| 2025-05-01 | 25.37 | $25.37 | 2244 |
| 2025-04-30 | 25.37 | $25.42 | 1100 |
| 2025-04-29 | 25.37 | $25.44 | 1235 |
| 2025-04-28 | 25.36 | $25.35 | 604 |
| 2025-04-25 | 25.36 | $25.36 | 2300 |
| 2025-04-24 | 25.36 | $25.48 | 1700 |
| 2025-04-23 | 25.35 | $25.38 | 6500 |
| 2025-04-22 | 25.34 | $25.19 | 800 |
| 2025-04-21 | 25.36 | $25.21 | 400 |
| 2025-04-17 | 25.38 | $25.21 | 1200 |
| 2025-04-16 | 25.39 | $25.20 | 3238 |
| 2025-04-15 | 25.41 | $25.01 | 13834 |
| 2025-04-14 | 25.46 | $25.53 | 1628 |
| 2025-04-11 | 25.45 | $25.49 | 2320 |
| 2025-04-10 | 25.45 | $25.34 | 1300 |
| 2025-04-09 | 25.46 | $25.16 | 708 |
| 2025-04-08 | 25.49 | $25.21 | 5400 |
| 2025-04-07 | 25.52 | $24.89 | 10800 |
| 2025-04-04 | 25.58 | $25.19 | 14500 |
| 2025-04-03 | 25.62 | $25.51 | 2900 |
| 2025-04-02 | 25.64 | $25.67 | 2032 |
| 2025-04-01 | 25.63 | $25.60 | 2900 |
| 2025-03-31 | 25.64 | $25.63 | 1730 |
| 2025-03-28 | 25.64 | $25.63 | 828 |
| 2025-03-27 | 25.64 | $25.61 | 423 |
| 2025-03-26 | 25.64 | $25.62 | 648 |
| 2025-03-25 | 25.64 | $25.68 | 543 |
| 2025-03-24 | 25.64 | $25.66 | 642 |
| 2025-03-21 | 25.64 | $25.66 | 800 |
| 2025-03-20 | 25.63 | $25.70 | 540 |
| 2025-03-19 | 25.63 | $25.68 | 1700 |
| 2025-03-18 | 25.62 | $25.66 | 1342 |
| 2025-03-17 | 25.62 | $25.67 | 2400 |
| 2025-03-14 | 25.61 | $25.62 | 500 |
| 2025-03-13 | 25.61 | $25.56 | 1000 |
| 2025-03-12 | 25.62 | $25.69 | 800 |
| 2025-03-11 | 25.61 | $25.71 | 5810 |
| 2025-03-10 | 25.60 | $25.56 | 900 |
| 2025-03-07 | 25.60 | $25.65 | 1600 |
| 2025-03-06 | 25.60 | $25.52 | 101450 |
| 2025-03-05 | 25.61 | $25.52 | 6700 |
| 2025-03-04 | 25.61 | $25.54 | 1649 |
| 2025-03-03 | 25.62 | $25.50 | 4144 |
| 2025-02-28 | 25.63 | $25.50 | 3213 |
| 2025-02-27 | 25.65 | $25.61 | 603 |
| 2025-02-26 | 25.65 | $25.62 | 535 |
| 2025-02-25 | 25.66 | $25.49 | 1838 |
| 2025-02-24 | 25.67 | $25.47 | 800 |
| 2025-02-21 | 25.70 | $25.41 | 3000 |
| 2025-02-20 | 25.73 | $25.63 | 604 |
| 2025-02-19 | 25.74 | $25.56 | 7300 |
| 2025-02-18 | 25.75 | $25.61 | 6900 |
| 2025-02-14 | 25.77 | $25.65 | 50825 |
| 2025-02-13 | 25.78 | $25.65 | 3900 |
| 2025-02-12 | 25.80 | $25.76 | 924 |
| 2025-02-11 | 25.80 | $25.71 | 1716 |
| 2025-02-10 | 25.81 | $25.71 | 4536 |
| 2025-02-07 | 25.82 | $25.84 | 1500 |
| 2025-02-06 | 25.82 | $25.87 | 700 |
| 2025-02-05 | 25.81 | $25.88 | 1500 |
| 2025-02-04 | 25.80 | $25.90 | 4320 |
| 2025-02-03 | 25.79 | $25.90 | 814 |
| 2025-01-31 | 25.78 | $25.82 | 2045 |
| 2025-01-30 | 25.78 | $26.00 | 1800 |
| 2025-01-29 | 25.75 | $25.86 | 1600 |
| 2025-01-28 | 25.74 | $25.83 | 1016 |
| 2025-01-27 | 25.73 | $25.70 | 5400 |
| 2025-01-24 | 25.74 | $25.71 | 300 |
| 2025-01-23 | 25.74 | $25.64 | 12023 |
| 2025-01-22 | 25.75 | $25.71 | 2812 |
| 2025-01-21 | 25.76 | $25.71 | 3949 |
| 2025-01-17 | 25.76 | $25.65 | 5700 |
| 2025-01-16 | 25.77 | $25.63 | 1900 |
| 2025-01-15 | 25.79 | $25.50 | 4828 |
| 2025-01-14 | 25.82 | $25.93 | 1712 |
| 2025-01-13 | 25.81 | $25.95 | 3800 |
| 2025-01-10 | 25.79 | $25.92 | 3500 |
| 2025-01-08 | 25.78 | $25.97 | 1300 |
| 2025-01-07 | 25.76 | $25.86 | 3300 |
| 2025-01-06 | 25.75 | $25.80 | 1303 |
| 2025-01-03 | 25.74 | $25.87 | 600 |
| 2025-01-02 | 25.73 | $25.91 | 1449 |
| 2024-12-31 | 25.71 | $25.80 | 728 |
| 2024-12-30 | 25.70 | $25.82 | 2205 |
| 2024-12-27 | 25.69 | $25.67 | 1200 |
| 2024-12-26 | 25.69 | $25.65 | 1439 |
| 2024-12-24 | 25.69 | $25.65 | 200 |
| 2024-12-23 | 25.70 | $25.66 | 1712 |
| 2024-12-20 | 25.70 | $25.80 | 1700 |
| 2024-12-19 | 25.69 | $25.51 | 1200 |
| 2024-12-18 | 25.71 | $25.48 | 9740 |
| 2024-12-17 | 25.73 | $25.77 | 900 |
| 2024-12-16 | 25.73 | $25.71 | 1000 |
| 2024-12-13 | 25.73 | $25.67 | 2800 |
| 2024-12-12 | 25.74 | $25.78 | 1900 |
| 2024-12-11 | 25.73 | $25.75 | 7500 |
| 2024-12-10 | 25.73 | $25.95 | 4006 |
| 2024-12-09 | 25.71 | $25.95 | 4018 |
| 2024-12-06 | 25.68 | $25.80 | 1440 |
| 2024-12-05 | 25.67 | $25.72 | 1104 |
| 2024-12-04 | 25.66 | $25.78 | 11400 |
| 2024-12-03 | 25.65 | $25.70 | 3600 |
| 2024-12-02 | 25.64 | $25.73 | 14900 |
| 2024-11-29 | 25.63 | $25.45 | 3400 |
| 2024-11-27 | 25.65 | $25.48 | 3211 |
| 2024-11-26 | 25.67 | $25.44 | 8329 |
| 2024-11-25 | 25.70 | $25.50 | 2500 |
| 2024-11-22 | 25.72 | $25.41 | 12500 |
| 2024-11-21 | 25.75 | $25.50 | 5400 |
| 2024-11-20 | 25.78 | $25.74 | 1200 |
| 2024-11-19 | 25.78 | $25.75 | 637 |
| 2024-11-18 | 25.78 | $25.72 | 1700 |
| 2024-11-15 | 25.79 | $25.73 | 1800 |
| 2024-11-14 | 25.80 | $25.66 | 2000 |
| 2024-11-13 | 25.81 | $25.74 | 500 |
| 2024-11-12 | 25.82 | $25.85 | 25512 |
| 2024-11-11 | 25.81 | $25.85 | 400 |
| 2024-11-08 | 25.81 | $26.10 | 3903 |
| 2024-11-07 | 25.78 | $25.73 | 12856 |
| 2024-11-06 | 25.79 | $25.73 | 1400 |
| 2024-11-05 | 25.79 | $25.76 | 529 |
| 2024-11-04 | 25.80 | $25.77 | 6528 |
| 2024-11-01 | 25.80 | $25.77 | 4000 |
| 2024-10-31 | 25.80 | $25.67 | 800 |
| 2024-10-30 | 25.81 | $25.77 | 1644 |
| 2024-10-29 | 25.82 | $25.73 | 700 |
| 2024-10-28 | 25.83 | $25.73 | 1400 |
| 2024-10-25 | 25.84 | $25.69 | 1411 |
| 2024-10-24 | 25.86 | $25.80 | 2043 |
| 2024-10-23 | 25.86 | $25.85 | 2130 |
| 2024-10-22 | 25.86 | $25.82 | 600 |
| 2024-10-21 | 25.87 | $25.88 | 439 |
| 2024-10-18 | 25.87 | $25.54 | 200 |
| 2024-10-17 | 25.90 | $25.54 | 1700 |
| 2024-10-16 | 25.94 | $25.73 | 2247 |
| 2024-10-15 | 25.96 | $25.75 | 2800 |
| 2024-10-14 | 25.98 | $26.05 | 1802 |
| 2024-10-11 | 25.97 | $25.93 | 704 |
| 2024-10-10 | 25.98 | $25.95 | 900 |
| 2024-10-09 | 25.98 | $26.00 | 3603 |
| 2024-10-08 | 25.98 | $26.00 | 1925 |
| 2024-10-07 | 25.98 | $26.05 | 1724 |
| 2024-10-04 | 25.97 | $26.05 | 1800 |
| 2024-10-03 | 25.96 | $26.10 | 1600 |
| 2024-10-02 | 25.95 | $26.05 | 4329 |
| 2024-10-01 | 25.94 | $26.05 | 1300 |
| 2024-09-30 | 25.92 | $26.04 | 300 |
| 2024-09-27 | 25.91 | $25.95 | 309 |
| 2024-09-26 | 25.91 | $25.85 | 5300 |
| 2024-09-25 | 25.91 | $26.15 | 2400 |
| 2024-09-24 | 25.89 | $26.18 | 4000 |
| 2024-09-23 | 25.86 | $26.05 | 500 |
| 2024-09-20 | 25.84 | $26.02 | — |
| 2024-09-19 | 25.82 | $26.02 | 848 |
| 2024-09-18 | 25.80 | $25.85 | 1200 |
| 2024-09-17 | 25.79 | $26.15 | 623 |
| 2024-09-16 | 25.76 | $26.15 | 2400 |
| 2024-09-13 | 25.71 | $25.85 | — |
| 2024-09-12 | 25.70 | $25.85 | 1000 |
| 2024-09-11 | 25.68 | $25.85 | 1700 |
| 2024-09-10 | 25.67 | $25.69 | 400 |
| 2024-09-09 | 25.66 | $25.79 | 1505 |
| 2024-09-06 | 25.65 | $25.69 | 1728 |
| 2024-09-05 | 25.65 | $25.69 | 317 |
| 2024-09-04 | 25.64 | $25.77 | 1800 |
| 2024-09-03 | 25.63 | $25.71 | 3100 |
| 2024-08-30 | 25.62 | $25.65 | — |
| 2024-08-29 | 25.62 | $25.65 | 226 |
| 2024-08-28 | 25.61 | $25.66 | 2540 |
| 2024-08-27 | 25.61 | $25.63 | — |
| 2024-08-26 | 25.61 | $25.63 | 1406 |
| 2024-08-23 | 25.60 | $25.67 | 2000 |
| 2024-08-22 | 25.60 | $25.48 | 2600 |
| 2024-08-21 | 25.61 | $25.59 | 2934 |
| 2024-08-20 | 25.61 | $25.65 | 2300 |
| 2024-08-19 | 25.61 | $25.75 | 900 |
| 2024-08-16 | 25.59 | $25.75 | 640 |
| 2024-08-15 | 25.57 | $25.55 | 3400 |
| 2024-08-14 | 25.58 | $25.59 | 3747 |
| 2024-08-13 | 25.57 | $25.55 | 700 |
| 2024-08-12 | 25.58 | $25.61 | 1200 |
| 2024-08-09 | 25.57 | $25.64 | 3904 |
| 2024-08-08 | 25.57 | $25.61 | 405 |
| 2024-08-07 | 25.56 | $25.61 | 1600 |
| 2024-08-06 | 25.56 | $25.60 | 2500 |
| 2024-08-05 | 25.55 | $25.55 | 2700 |
| 2024-08-02 | 25.55 | $25.65 | 3600 |
| 2024-08-01 | 25.54 | $25.61 | 2836 |
| 2024-07-31 | 25.53 | $25.58 | 4801 |
| 2024-07-30 | 25.53 | $25.53 | 3800 |
| 2024-07-29 | 25.53 | $25.43 | 6802 |
| 2024-07-26 | 25.54 | $25.40 | 7607 |
| 2024-07-25 | 25.56 | $25.47 | 7230 |
| 2024-07-24 | 25.56 | $25.44 | 6910 |
| 2024-07-23 | 25.58 | $25.43 | 1610 |
| 2024-07-22 | 25.59 | $25.47 | 4000 |
| 2024-07-19 | 25.61 | $25.44 | — |
| 2024-07-18 | 25.62 | $25.44 | 3213 |
| 2024-07-17 | 25.64 | $25.41 | 3100 |
| 2024-07-16 | 25.67 | $25.38 | 5437 |
| 2024-07-15 | 25.70 | $25.34 | 7500 |
| 2024-07-12 | 25.73 | $25.90 | 1833 |
| 2024-07-11 | 25.72 | $25.80 | 5700 |
| 2024-07-10 | 25.71 | $25.70 | 2100 |
| 2024-07-09 | 25.71 | $25.72 | 2200 |
| 2024-07-08 | 25.71 | $25.80 | 7428 |
| 2024-07-05 | 25.70 | $25.85 | 600 |
| 2024-07-03 | 25.68 | $25.78 | 2523 |
| 2024-07-02 | 25.67 | $25.80 | 1000 |
| 2024-07-01 | 25.66 | $25.77 | 7133 |
| 2024-06-28 | 25.65 | $25.68 | 2400 |
| 2024-06-27 | 25.64 | $25.70 | 910 |
| 2024-06-26 | 25.64 | $25.71 | 9400 |
| 2024-06-25 | 25.63 | $25.60 | 945 |
| 2024-06-24 | 25.63 | $25.65 | 2049 |
| 2024-06-21 | 25.63 | $25.63 | 2400 |
| 2024-06-20 | 25.63 | $25.69 | 1414 |
| 2024-06-18 | 25.62 | $25.70 | 1219 |
| 2024-06-17 | 25.62 | $25.74 | 1500 |
| 2024-06-14 | 25.60 | $25.75 | 1900 |
| 2024-06-13 | 25.59 | $25.78 | 8800 |
| 2024-06-12 | 25.57 | $25.57 | 9600 |
| 2024-06-11 | 25.57 | $25.61 | 15400 |
| 2024-06-10 | 25.56 | $25.67 | 1812 |
| 2024-06-07 | 25.55 | $25.67 | 3000 |
| 2024-06-06 | 25.54 | $25.66 | 1100 |
| 2024-06-05 | 25.53 | $25.66 | 727 |
| 2024-06-04 | 25.51 | $25.64 | 1709 |
| 2024-06-03 | 25.50 | $25.57 | 1643 |
| 2024-05-31 | 25.49 | $25.61 | 2600 |
| 2024-05-30 | 25.48 | $25.51 | 1228 |
| 2024-05-29 | 25.47 | $25.48 | 3012 |
| 2024-05-28 | 25.47 | $25.55 | 2300 |
| 2024-05-24 | 25.47 | $25.50 | 2713 |
| 2024-05-23 | 25.46 | $25.54 | 900 |
| 2024-05-22 | 25.45 | $25.46 | 2200 |
| 2024-05-21 | 25.45 | $25.44 | 5700 |
| 2024-05-20 | 25.45 | $25.57 | 1800 |
| 2024-05-17 | 25.44 | $25.52 | 2117 |
| 2024-05-16 | 25.43 | $25.54 | 2200 |
| 2024-05-15 | 25.42 | $25.47 | 2919 |
| 2024-05-14 | 25.42 | $25.47 | 712 |
| 2024-05-13 | 25.41 | $25.42 | 646 |
| 2024-05-10 | 25.41 | $25.46 | 1708 |
| 2024-05-09 | 25.41 | $25.46 | 3801 |
| 2024-05-08 | 25.40 | $25.45 | 5500 |
| 2024-05-07 | 25.40 | $25.43 | 3934 |
| 2024-05-06 | 25.39 | $25.44 | 1300 |
| 2024-05-03 | 25.39 | $25.40 | 1738 |
| 2024-05-02 | 25.39 | $25.35 | 1400 |
| 2024-05-01 | 25.39 | $25.35 | 3000 |
| 2024-04-30 | 25.39 | $25.35 | 2200 |
| 2024-04-29 | 25.40 | $25.28 | 15200 |
| 2024-04-26 | 25.41 | $25.30 | 3600 |
| 2024-04-25 | 25.42 | $25.27 | 3432 |
| 2024-04-24 | 25.44 | $25.25 | 3801 |
| 2024-04-23 | 25.46 | $25.28 | 4039 |
| 2024-04-22 | 25.48 | $25.30 | 4700 |
| 2024-04-19 | 25.50 | $25.24 | 3800 |
| 2024-04-18 | 25.52 | $25.29 | 1000 |
| 2024-04-17 | 25.55 | $25.31 | 5919 |
| 2024-04-16 | 25.57 | $25.25 | 2849 |
| 2024-04-15 | 25.61 | $25.20 | 17600 |
| 2024-04-12 | 25.65 | $25.27 | 9700 |
| 2024-04-11 | 25.69 | $25.74 | 2332 |
| 2024-04-10 | 25.68 | $25.70 | 11900 |
| 2024-04-09 | 25.68 | $25.75 | 3928 |
| 2024-04-08 | 25.67 | $25.70 | 3200 |
| 2024-04-05 | 25.67 | $25.70 | 9300 |
| 2024-04-04 | 25.67 | $25.73 | 8440 |
| 2024-04-03 | 25.66 | $25.73 | 3100 |
| 2024-04-02 | 25.66 | $25.69 | 6600 |
| 2024-04-01 | 25.65 | $25.65 | 2121 |
| 2024-03-28 | 25.65 | $25.69 | 1800 |
| 2024-03-27 | 25.65 | $25.70 | 900 |
| 2024-03-26 | 25.64 | $25.73 | 2010 |
| 2024-03-25 | 25.63 | $25.63 | 2800 |
| 2024-03-22 | 25.63 | $25.65 | 6600 |
| 2024-03-21 | 25.63 | $25.65 | 1500 |
| 2024-03-20 | 25.63 | $25.63 | 600 |
| 2024-03-19 | 25.63 | $25.60 | 3715 |
| 2024-03-18 | 25.63 | $25.60 | 4802 |
| 2024-03-15 | 25.64 | $25.60 | 3714 |
| 2024-03-14 | 25.64 | $25.60 | 8000 |
| 2024-03-13 | 25.65 | $25.58 | 11300 |
| 2024-03-12 | 25.65 | $25.60 | 2800 |
| 2024-03-11 | 25.66 | $25.65 | 7206 |
| 2024-03-08 | 25.66 | $25.75 | 300 |
| 2024-03-07 | 25.65 | $25.75 | 5000 |
| 2024-03-06 | 25.64 | $25.79 | 1200 |
| 2024-03-05 | 25.62 | $25.78 | 2411 |
| 2024-03-04 | 25.61 | $25.74 | 620 |
| 2024-03-01 | 25.59 | $25.73 | 1100 |
| 2024-02-29 | 25.58 | $25.70 | 739 |
| 2024-02-28 | 25.57 | $25.61 | 948 |
| 2024-02-27 | 25.56 | $25.59 | 1800 |
| 2024-02-26 | 25.56 | $25.70 | 2047 |
| 2024-02-23 | 25.54 | $25.59 | 4600 |
| 2024-02-22 | 25.54 | $25.69 | 5134 |
| 2024-02-21 | 25.52 | $25.64 | 4201 |
| 2024-02-20 | 25.51 | $25.54 | 2200 |
| 2024-02-16 | 25.51 | $25.56 | — |
| 2024-02-15 | 25.50 | $25.56 | 1600 |
| 2024-02-14 | 25.50 | $25.57 | 9401 |
| 2024-02-13 | 25.49 | $25.52 | 1000 |
| 2024-02-12 | 25.49 | $25.45 | 3926 |
| 2024-02-09 | 25.49 | $25.55 | 1500 |
| 2024-02-08 | 25.48 | $25.54 | 835 |
| 2024-02-07 | 25.48 | $25.49 | 4504 |
| 2024-02-06 | 25.48 | $25.42 | 3100 |
| 2024-02-05 | 25.48 | $25.48 | 719 |
| 2024-02-02 | 25.48 | $25.45 | 500 |
| 2024-02-01 | 25.49 | $25.45 | 2400 |
| 2024-01-31 | 25.49 | $25.44 | 4000 |
| 2024-01-30 | 25.49 | $25.40 | 10109 |
| 2024-01-29 | 25.50 | $25.37 | 4116 |
| 2024-01-26 | 25.52 | $25.39 | 1600 |
| 2024-01-25 | 25.53 | $25.37 | 1800 |
| 2024-01-24 | 25.55 | $25.40 | 4400 |
| 2024-01-23 | 25.57 | $25.45 | — |
| 2024-01-22 | 25.58 | $25.45 | 1500 |
| 2024-01-19 | 25.59 | $25.44 | 3617 |
| 2024-01-18 | 25.61 | $25.36 | 4131 |
| 2024-01-17 | 25.63 | $25.30 | 10400 |
| 2024-01-16 | 25.67 | $25.37 | 8210 |
| 2024-01-12 | 25.70 | $25.35 | 2832 |
| 2024-01-11 | 25.74 | $25.37 | 8400 |
| 2024-01-10 | 25.77 | $25.86 | 2300 |
| 2024-01-09 | 25.77 | $25.85 | 2541 |
| 2024-01-08 | 25.76 | $25.86 | 4821 |
| 2024-01-05 | 25.75 | $25.80 | 6000 |
| 2024-01-04 | 25.74 | $25.86 | 7439 |
| 2024-01-03 | 25.73 | $25.85 | 2400 |
| 2024-01-02 | 25.71 | $25.75 | 1149 |
| 2023-12-29 | 25.71 | $25.76 | 3849 |
| 2023-12-28 | 25.71 | $25.72 | 5734 |
| 2023-12-27 | 25.70 | $25.95 | 3800 |
| 2023-12-26 | 25.68 | $25.79 | 5000 |
| 2023-12-22 | 25.67 | $25.77 | 2000 |
| 2023-12-21 | 25.66 | $25.86 | 2925 |
| 2023-12-20 | 25.63 | $25.80 | 3900 |
| 2023-12-19 | 25.62 | $25.74 | 1800 |
| 2023-12-18 | 25.60 | $25.73 | 1113 |
| 2023-12-15 | 25.59 | $25.63 | 825 |
| 2023-12-14 | 25.59 | $25.67 | 3940 |
| 2023-12-13 | 25.58 | $25.64 | 2200 |
| 2023-12-12 | 25.57 | $25.69 | 1400 |
| 2023-12-11 | 25.56 | $25.75 | 930 |
| 2023-12-08 | 25.54 | $25.58 | 2544 |
| 2023-12-07 | 25.53 | $25.65 | 3700 |
| 2023-12-06 | 25.52 | $25.56 | 2200 |
| 2023-12-05 | 25.52 | $25.60 | 6100 |
| 2023-12-04 | 25.51 | $25.57 | 2145 |
| 2023-12-01 | 25.50 | $25.56 | 1635 |
| 2023-11-30 | 25.49 | $25.54 | 1924 |
| 2023-11-29 | 25.49 | $25.56 | 2200 |
| 2023-11-28 | 25.48 | $25.54 | 730 |
| 2023-11-27 | 25.47 | $25.52 | 1928 |
| 2023-11-24 | 25.47 | $25.45 | — |
| 2023-11-22 | 25.47 | $25.45 | 1115 |
| 2023-11-21 | 25.47 | $25.44 | 800 |
| 2023-11-20 | 25.48 | $25.46 | 626 |
| 2023-11-17 | 25.48 | $25.45 | 1800 |
| 2023-11-16 | 25.48 | $25.45 | 5234 |
| 2023-11-15 | 25.49 | $25.52 | 2900 |
| 2023-11-14 | 25.48 | $25.55 | 7438 |
| 2023-11-13 | 25.48 | $25.50 | 7700 |
| 2023-11-10 | 25.47 | $25.55 | 6500 |
| 2023-11-09 | 25.47 | $25.47 | 1745 |
| 2023-11-08 | 25.46 | $25.51 | 10546 |
| 2023-11-07 | 25.46 | $25.40 | — |
| 2023-11-06 | 25.47 | $25.40 | 700 |
| 2023-11-03 | 25.47 | $25.40 | 2700 |
| 2023-11-02 | 25.48 | $25.47 | — |
| 2023-11-01 | 25.48 | $25.47 | 2225 |
| 2023-10-31 | 25.48 | $25.46 | 3444 |
| 2023-10-30 | 25.49 | $25.37 | 1522 |
| 2023-10-27 | 25.50 | $25.52 | 1100 |
| 2023-10-26 | 25.50 | $25.55 | 601 |
| 2023-10-25 | 25.49 | $25.34 | 500 |
| 2023-10-24 | 25.51 | $25.57 | 601 |
| 2023-10-23 | 25.50 | $25.26 | 800 |
| 2023-10-20 | 25.52 | $25.35 | 8600 |
| 2023-10-19 | 25.54 | $25.45 | — |
| 2023-10-18 | 25.55 | $25.45 | 1100 |
| 2023-10-17 | 25.56 | $25.38 | 3300 |
| 2023-10-16 | 25.58 | $25.31 | 811 |
| 2023-10-13 | 25.61 | $25.25 | 1813 |
| 2023-10-12 | 25.65 | $25.27 | 2839 |
| 2023-10-11 | 25.69 | $25.85 | 1218 |
| 2023-10-10 | 25.67 | $25.75 | 1700 |
| 2023-10-09 | 25.66 | $25.81 | 700 |
| 2023-10-06 | 25.65 | $25.69 | 741 |
| 2023-10-05 | 25.64 | $25.70 | 700 |
| 2023-10-04 | 25.64 | $25.81 | 1600 |
| 2023-10-03 | 25.62 | $25.85 | 2434 |
| 2023-10-02 | 25.60 | $25.70 | 324 |
| 2023-09-29 | 25.59 | $25.69 | 500 |
| 2023-09-28 | 25.58 | $25.69 | 3719 |
| 2023-09-27 | 25.56 | $25.71 | 3530 |
| 2023-09-26 | 25.55 | $25.71 | 4514 |
| 2023-09-25 | 25.53 | $25.63 | 1925 |
| 2023-09-22 | 25.52 | $25.63 | 1900 |
| 2023-09-21 | 25.51 | $25.50 | — |
| 2023-09-20 | 25.51 | $25.50 | 4119 |
| 2023-09-19 | 25.51 | $25.58 | 1306 |
| 2023-09-18 | 25.50 | $25.54 | 1100 |
| 2023-09-15 | 25.50 | $25.56 | 3900 |
| 2023-09-14 | 25.49 | $25.35 | 25744 |
| 2023-09-13 | 25.51 | $25.45 | 9131 |
| 2023-09-12 | 25.51 | $25.45 | 1933 |
| 2023-09-11 | 25.52 | $25.52 | 300 |
| 2023-09-08 | 25.52 | $25.60 | 3200 |
| 2023-09-07 | 25.51 | $25.56 | 710 |
| 2023-09-06 | 25.51 | $25.43 | 334 |
| 2023-09-05 | 25.51 | $25.60 | 1139 |
| 2023-09-01 | 25.51 | $25.48 | 404 |
| 2023-08-31 | 25.51 | $25.49 | 233 |
| 2023-08-30 | 25.51 | $25.45 | — |
| 2023-08-29 | 25.52 | $25.45 | 5915 |
| 2023-08-28 | 25.52 | $25.49 | — |
| 2023-08-25 | 25.53 | $25.49 | 1400 |
| 2023-08-24 | 25.53 | $25.52 | 1500 |
| 2023-08-23 | 25.53 | $25.46 | 400 |
| 2023-08-22 | 25.54 | $25.54 | 1929 |
| 2023-08-21 | 25.54 | $25.51 | 1245 |
| 2023-08-18 | 25.54 | $25.45 | 1000 |
| 2023-08-17 | 25.55 | $25.51 | 1400 |
| 2023-08-16 | 25.56 | $25.59 | 3600 |
| 2023-08-15 | 25.55 | $25.65 | 400 |
| 2023-08-14 | 25.54 | $25.65 | 9716 |
| 2023-08-11 | 25.53 | $25.49 | 600 |
| 2023-08-10 | 25.54 | $25.50 | 319 |
| 2023-08-09 | 25.54 | $25.53 | 5300 |
| 2023-08-08 | 25.54 | $25.55 | 312 |
| 2023-08-07 | 25.54 | $25.50 | 2942 |
| 2023-08-04 | 25.55 | $25.62 | — |
| 2023-08-03 | 25.54 | $25.62 | 1038 |
| 2023-08-02 | 25.53 | $25.60 | 10200 |
| 2023-08-01 | 25.52 | $25.54 | 500 |
| 2023-07-31 | 25.52 | $25.59 | 1800 |
| 2023-07-28 | 25.52 | $25.50 | 1900 |
| 2023-07-27 | 25.52 | $25.44 | 826 |
| 2023-07-26 | 25.53 | $25.51 | 1745 |
| 2023-07-25 | 25.53 | $25.47 | 3200 |
| 2023-07-24 | 25.53 | $25.40 | 1245 |
| 2023-07-21 | 25.55 | $25.39 | 1200 |
| 2023-07-20 | 25.56 | $25.39 | 436 |
| 2023-07-19 | 25.58 | $25.39 | 2333 |
| 2023-07-18 | 25.60 | $25.34 | 2700 |
| 2023-07-17 | 25.63 | $25.33 | 3300 |
| 2023-07-14 | 25.66 | $25.32 | 1500 |
| 2023-07-13 | 25.70 | $25.33 | 4000 |
| 2023-07-12 | 25.74 | $25.81 | 2200 |
| 2023-07-11 | 25.73 | $25.77 | 612 |
| 2023-07-10 | 25.72 | $25.78 | 2206 |
| 2023-07-07 | 25.72 | $25.84 | 4922 |
| 2023-07-06 | 25.70 | $25.80 | 3211 |
| 2023-07-05 | 25.69 | $25.85 | 6733 |
| 2023-07-03 | 25.68 | $25.82 | 2300 |
| 2023-06-30 | 25.66 | $25.81 | 2428 |
| 2023-06-29 | 25.65 | $25.83 | 632 |
| 2023-06-28 | 25.63 | $25.80 | 4602 |
| 2023-06-27 | 25.61 | $25.78 | 6843 |
| 2023-06-26 | 25.59 | $25.76 | 10836 |
| 2023-06-23 | 25.58 | $25.81 | 17500 |
| 2023-06-22 | 25.55 | $25.75 | 15500 |
| 2023-06-21 | 25.53 | $25.75 | 6605 |
| 2023-06-20 | 25.51 | $25.74 | 11300 |
| 2023-06-16 | 25.48 | $25.64 | 5100 |
| 2023-06-15 | 25.46 | $25.50 | 7244 |
| 2023-06-14 | 25.46 | $25.50 | 2400 |
| 2023-06-13 | 25.46 | $25.48 | 3200 |
| 2023-06-12 | 25.45 | $25.55 | 4600 |
| 2023-06-09 | 25.44 | $25.57 | 600 |
| 2023-06-08 | 25.43 | $25.35 | 1342 |
| 2023-06-07 | 25.44 | $25.40 | 900 |
| 2023-06-06 | 25.44 | $25.35 | 2614 |
| 2023-06-05 | 25.45 | $25.35 | 2700 |
| 2023-06-02 | 25.46 | $25.42 | 700 |
| 2023-06-01 | 25.47 | $25.54 | 401 |
| 2023-05-31 | 25.46 | $25.59 | 7100 |
| 2023-05-30 | 25.45 | $25.34 | 3400 |
| 2023-05-26 | 25.46 | $25.47 | 523 |
| 2023-05-25 | 25.46 | $25.55 | 3800 |
| 2023-05-24 | 25.45 | $25.48 | 2100 |
| 2023-05-23 | 25.45 | $25.35 | 2030 |
| 2023-05-22 | 25.46 | $25.40 | 2901 |
| 2023-05-19 | 25.46 | $25.48 | 2400 |
| 2023-05-18 | 25.46 | $25.45 | — |
| 2023-05-17 | 25.46 | $25.45 | — |
| 2023-05-16 | 25.46 | $25.45 | 900 |
| 2023-05-15 | 25.46 | $25.40 | 1534 |
| 2023-05-12 | 25.47 | $25.36 | 3800 |
| 2023-05-11 | 25.48 | $25.41 | 1729 |
| 2023-05-10 | 25.49 | $25.45 | 828 |
| 2023-05-09 | 25.49 | $25.45 | 2607 |
| 2023-05-08 | 25.50 | $25.40 | 1919 |
| 2023-05-05 | 25.51 | $25.50 | 1100 |
| 2023-05-04 | 25.51 | $25.50 | 6300 |
| 2023-05-03 | 25.51 | $25.25 | 500 |
| 2023-05-02 | 25.54 | $25.40 | 1500 |
| 2023-05-01 | 25.55 | $25.48 | 4553 |
| 2023-04-28 | 25.56 | $25.50 | 1551 |
| 2023-04-27 | 25.57 | $25.35 | 424 |
| 2023-04-26 | 25.59 | $25.28 | 729 |
| 2023-04-25 | 25.62 | $25.40 | 700 |
| 2023-04-24 | 25.64 | $25.29 | 1405 |
| 2023-04-21 | 25.68 | $25.40 | 2212 |
| 2023-04-20 | 25.71 | $25.45 | 241 |
| 2023-04-19 | 25.74 | $25.45 | 700 |
| 2023-04-18 | 25.77 | $25.41 | 1100 |
| 2023-04-17 | 25.81 | $25.42 | 2235 |
| 2023-04-14 | 25.85 | $25.42 | 1605 |
| 2023-04-13 | 25.89 | $25.53 | 5500 |
| 2023-04-12 | 25.93 | $26.24 | 1713 |
| 2023-04-11 | 25.90 | $26.00 | 1200 |
| 2023-04-10 | 25.89 | $26.01 | 2900 |
| 2023-04-06 | 25.87 | $26.00 | 247 |
| 2023-04-05 | 25.86 | $25.85 | 1520 |
| 2023-04-04 | 25.86 | $25.85 | 500 |
| 2023-04-03 | 25.86 | $25.98 | 600 |
| 2023-03-31 | 25.85 | $26.00 | — |
| 2023-03-30 | 25.83 | $26.00 | 4400 |
| 2023-03-29 | 25.81 | $25.94 | 1635 |
| 2023-03-28 | 25.80 | $25.95 | 800 |
| 2023-03-27 | 25.79 | $25.93 | 741 |
| 2023-03-24 | 25.77 | $25.93 | 700 |
| 2023-03-23 | 25.75 | $25.70 | 1020 |
| 2023-03-22 | 25.76 | $25.84 | 1439 |
| 2023-03-21 | 25.75 | $25.65 | 2636 |
| 2023-03-20 | 25.76 | $25.60 | 2710 |
| 2023-03-17 | 25.78 | $25.52 | 1300 |
| 2023-03-16 | 25.81 | $25.75 | 2703 |
| 2023-03-15 | 25.81 | $25.84 | 1400 |
| 2023-03-14 | 25.81 | $25.77 | 1600 |
| 2023-03-13 | 25.81 | $25.65 | 3000 |
| 2023-03-10 | 25.83 | $25.96 | — |
| 2023-03-09 | 25.82 | $25.96 | 2100 |
| 2023-03-08 | 25.80 | $25.90 | 3720 |
| 2023-03-07 | 25.79 | $25.63 | 1808 |
| 2023-03-06 | 25.81 | $25.72 | 2300 |
| 2023-03-03 | 25.82 | $25.75 | 2000 |
| 2023-03-02 | 25.82 | $25.89 | 2100 |
| 2023-03-01 | 25.82 | $25.78 | 3115 |
| 2023-02-28 | 25.82 | $25.72 | 2248 |
| 2023-02-27 | 25.83 | $25.63 | 5706 |
| 2023-02-24 | 25.85 | $25.85 | 728 |
| 2023-02-23 | 25.85 | $25.70 | 936 |
| 2023-02-22 | 25.87 | $25.96 | 1100 |
| 2023-02-21 | 25.86 | $25.90 | 6244 |
| 2023-02-17 | 25.86 | $25.62 | 1916 |
| 2023-02-16 | 25.88 | $25.63 | 5712 |
| 2023-02-15 | 25.91 | $25.67 | 3600 |
| 2023-02-14 | 25.93 | $25.70 | 1300 |
| 2023-02-13 | 25.96 | $25.85 | 6800 |
| 2023-02-10 | 25.97 | $25.66 | 7010 |
| 2023-02-09 | 26.00 | $25.84 | 1800 |
| 2023-02-08 | 26.02 | $25.69 | 1400 |
| 2023-02-07 | 26.05 | $25.70 | 5312 |
| 2023-02-06 | 26.09 | $25.66 | 11800 |
| 2023-02-03 | 26.14 | $25.80 | 1541 |
| 2023-02-02 | 26.17 | $25.82 | 2400 |
| 2023-02-01 | 26.21 | $25.77 | 5800 |
| 2023-01-31 | 26.26 | $25.85 | 11217 |
| 2023-01-30 | 26.30 | $25.75 | 14100 |
| 2023-01-27 | 26.36 | $26.01 | 4615 |
| 2023-01-26 | 26.39 | $26.29 | 207 |
| 2023-01-25 | 26.40 | $26.31 | — |
| 2023-01-24 | 26.41 | $26.31 | 727 |
| 2023-01-23 | 26.42 | $26.30 | 1534 |
| 2023-01-20 | 26.44 | $26.25 | 1700 |
| 2023-01-19 | 26.46 | $26.50 | 2700 |
| 2023-01-18 | 26.45 | $26.27 | 2747 |
| 2023-01-17 | 26.47 | $26.17 | 7200 |
| 2023-01-13 | 26.50 | $26.44 | 4942 |
| 2023-01-12 | 26.51 | $26.47 | 5418 |
| 2023-01-11 | 26.51 | $26.70 | 2700 |
| 2023-01-10 | 26.49 | $26.62 | 610 |
| 2023-01-09 | 26.48 | $26.62 | 3100 |
| 2023-01-06 | 26.46 | $26.61 | 1619 |
| 2023-01-05 | 26.45 | $26.44 | 400 |
| 2023-01-04 | 26.45 | $26.25 | 300 |
| 2023-01-03 | 26.47 | $26.75 | 12417 |
| 2022-12-30 | 26.44 | $26.28 | 1215 |
| 2022-12-29 | 26.46 | $26.70 | — |
| 2022-12-28 | 26.43 | $26.70 | 2633 |
| 2022-12-27 | 26.41 | $26.70 | — |
| 2022-12-23 | 26.38 | $26.70 | 1900 |
| 2022-12-22 | 26.34 | $26.70 | 200 |
| 2022-12-21 | 26.30 | $26.70 | 2040 |
| 2022-12-20 | 26.26 | $26.40 | 7626 |
| 2022-12-19 | 26.25 | $26.75 | 5800 |
| 2022-12-16 | 26.19 | $26.45 | 500 |
| 2022-12-15 | 26.17 | $26.35 | 3332 |
| 2022-12-14 | 26.15 | $26.20 | 12800 |
| 2022-12-13 | 26.14 | $26.35 | 11610 |
| 2022-12-12 | 26.12 | $26.28 | 5100 |
| 2022-12-09 | 26.10 | $26.47 | 400 |
| 2022-12-08 | 26.06 | $26.28 | 2300 |
| 2022-12-07 | 26.04 | $26.26 | 250 |
| 2022-12-06 | 26.02 | $26.26 | 3645 |
| 2022-12-05 | 25.99 | $26.00 | 1300 |
| 2022-12-02 | 25.99 | $25.90 | 275 |
| 2022-12-01 | 26.00 | $25.90 | 1612 |
| 2022-11-30 | 26.01 | $26.03 | 342 |
| 2022-11-29 | 26.01 | $26.23 | 1742 |
| 2022-11-28 | 25.99 | $26.00 | 4600 |
| 2022-11-25 | 25.99 | $26.50 | 287 |
| 2022-11-23 | 25.93 | $26.50 | 10217 |
| 2022-11-22 | 25.87 | $25.76 | 7100 |
| 2022-11-21 | 25.89 | $25.88 | 3200 |
| 2022-11-18 | 25.89 | $25.88 | 1100 |
| 2022-11-17 | 25.89 | $26.75 | 2100 |
| 2022-11-16 | 25.80 | $26.00 | 3745 |
| 2022-11-15 | 25.78 | $25.95 | 2300 |
| 2022-11-14 | 25.76 | $25.95 | 1644 |
| 2022-11-11 | 25.74 | $25.85 | 609 |
| 2022-11-10 | 25.73 | $25.92 | 1500 |
| 2022-11-09 | 25.71 | $25.95 | 1521 |
| 2022-11-08 | 25.68 | $26.00 | 1000 |
| 2022-11-07 | 25.65 | $26.00 | 10900 |
| 2022-11-04 | 25.61 | $25.50 | 633 |
| 2022-11-03 | 25.62 | $25.55 | 2403 |
| 2022-11-02 | 25.63 | $25.60 | 1400 |
| 2022-11-01 | 25.63 | $25.37 | 3800 |
| 2022-10-31 | 25.66 | $25.64 | 4419 |
| 2022-10-28 | 25.66 | $25.65 | 400 |
| 2022-10-27 | 25.66 | $25.52 | 1900 |
| 2022-10-26 | 25.68 | $25.57 | 1600 |
| 2022-10-25 | 25.69 | $25.55 | 1900 |
| 2022-10-24 | 25.70 | $25.70 | 2408 |
| 2022-10-21 | 25.70 | $25.58 | 7031 |
| 2022-10-20 | 25.71 | $25.66 | 4831 |
| 2022-10-19 | 25.72 | $25.65 | 935 |
| 2022-10-18 | 25.73 | $25.60 | 900 |
| 2022-10-17 | 25.74 | $25.63 | 3300 |
| 2022-10-14 | 25.75 | $25.38 | 3816 |
| 2022-10-13 | 25.79 | $25.70 | 9416 |
| 2022-10-12 | 25.80 | $25.70 | 1400 |
| 2022-10-11 | 25.81 | $25.80 | 1741 |
| 2022-10-10 | 25.81 | $25.56 | 8912 |
| 2022-10-07 | 25.84 | $25.84 | 2816 |
| 2022-10-06 | 25.84 | $25.89 | 7900 |
| 2022-10-05 | 25.84 | $25.47 | 17900 |
| 2022-10-04 | 25.87 | $25.50 | 4115 |
| 2022-10-03 | 25.91 | $25.50 | 15000 |
| 2022-09-30 | 25.96 | $25.69 | 6500 |
| 2022-09-29 | 25.99 | $25.50 | 6800 |
| 2022-09-28 | 26.04 | $25.75 | 9102 |
| 2022-09-27 | 26.07 | $25.70 | 4100 |
| 2022-09-26 | 26.10 | $25.75 | 2112 |
| 2022-09-23 | 26.14 | $25.95 | 7816 |
| 2022-09-22 | 26.16 | $26.15 | 4900 |
| 2022-09-21 | 26.16 | $26.15 | 5808 |
| 2022-09-20 | 26.17 | $25.80 | 5200 |
| 2022-09-19 | 26.20 | $25.82 | 8600 |
| 2022-09-16 | 26.24 | $26.25 | 3400 |
| 2022-09-15 | 26.24 | $26.00 | 2623 |
| 2022-09-14 | 26.27 | $26.02 | 800 |
| 2022-09-13 | 26.30 | $26.12 | 1427 |
| 2022-09-12 | 26.31 | $26.15 | 1300 |
| 2022-09-09 | 26.33 | $26.21 | 4700 |
| 2022-09-08 | 26.34 | $26.30 | 300 |
| 2022-09-07 | 26.35 | $26.30 | 500 |
| 2022-09-06 | 26.35 | $26.30 | 2500 |
| 2022-09-02 | 26.36 | $26.20 | 4128 |
| 2022-09-01 | 26.38 | $26.28 | 2900 |
| 2022-08-31 | 26.39 | $26.30 | 1814 |
| 2022-08-30 | 26.39 | $26.35 | 1337 |
| 2022-08-29 | 26.40 | $26.35 | 3739 |
| 2022-08-26 | 26.40 | $26.35 | 2700 |
| 2022-08-25 | 26.41 | $26.37 | 346 |
| 2022-08-24 | 26.41 | $26.40 | 3007 |
| 2022-08-23 | 26.42 | $26.35 | 2520 |
| 2022-08-22 | 26.42 | $26.35 | 2537 |
| 2022-08-19 | 26.43 | $26.37 | 1536 |
| 2022-08-18 | 26.44 | $26.45 | 224 |
| 2022-08-17 | 26.44 | $26.45 | 3406 |
| 2022-08-16 | 26.43 | $26.45 | 6400 |
| 2022-08-15 | 26.43 | $26.45 | 17800 |
| 2022-08-12 | 26.43 | $26.40 | 3300 |
| 2022-08-11 | 26.43 | $26.40 | 10936 |
| 2022-08-10 | 26.44 | $26.33 | 18304 |
| 2022-08-09 | 26.45 | $26.29 | 9244 |
| 2022-08-08 | 26.47 | $26.28 | 6519 |
| 2022-08-05 | 26.49 | $26.27 | 4625 |
| 2022-08-04 | 26.51 | $26.32 | 2919 |
| 2022-08-03 | 26.53 | $26.26 | 2200 |
| 2022-08-02 | 26.56 | $26.32 | 17517 |
| 2022-08-01 | 26.58 | $26.20 | 3500 |
| 2022-07-29 | 26.62 | $26.20 | 3731 |
| 2022-07-28 | 26.66 | $26.33 | 1640 |
| 2022-07-27 | 26.70 | $26.36 | 1529 |
| 2022-07-26 | 26.74 | $26.38 | 5110 |
| 2022-07-25 | 26.77 | $26.40 | 1806 |
| 2022-07-22 | 26.81 | $26.38 | 9400 |
| 2022-07-21 | 26.86 | $26.40 | 4634 |
| 2022-07-20 | 26.91 | $26.40 | 12700 |
| 2022-07-19 | 26.96 | $26.63 | 12500 |
| 2022-07-18 | 26.99 | $26.65 | 8500 |
| 2022-07-15 | 27.03 | $26.59 | 14939 |
| 2022-07-14 | 27.08 | $26.56 | 7800 |
| 2022-07-13 | 27.13 | $27.20 | 5200 |
| 2022-07-12 | 27.12 | $27.20 | 942 |
| 2022-07-11 | 27.12 | $26.88 | 400 |
| 2022-07-08 | 27.14 | $27.05 | 5100 |
| 2022-07-07 | 27.15 | $27.20 | 11600 |
| 2022-07-06 | 27.15 | $27.20 | 14106 |
| 2022-07-05 | 27.14 | $27.19 | 10814 |
| 2022-07-01 | 27.13 | $27.21 | 13800 |
| 2022-06-30 | 27.13 | $27.24 | 17900 |
| 2022-06-29 | 27.11 | $27.24 | 19500 |
| 2022-06-28 | 27.10 | $27.17 | 34032 |
| 2022-06-27 | 27.09 | $27.18 | 18300 |
| 2022-06-24 | 27.09 | $27.23 | 17841 |
| 2022-06-23 | 27.07 | $27.35 | 8100 |
| 2022-06-22 | 27.04 | $27.33 | 12300 |
| 2022-06-21 | 27.01 | $27.00 | 18200 |
| 2022-06-17 | 27.01 | $27.50 | 26125 |
| 2022-06-16 | 26.96 | $27.40 | 21400 |
| 2022-06-15 | 26.91 | $27.37 | 40443 |
| 2022-06-14 | 26.87 | $27.36 | 17103 |
| 2022-06-13 | 26.81 | $27.40 | 40404 |
| 2022-06-10 | 26.75 | $27.30 | 8400 |
| 2022-06-09 | 26.69 | $27.30 | 20900 |
| 2022-06-08 | 26.63 | $26.62 | 5700 |
| 2022-06-07 | 26.63 | $26.75 | 3900 |
| 2022-06-06 | 26.62 | $26.99 | 7035 |
| 2022-06-03 | 26.58 | $26.64 | 5500 |
| 2022-06-02 | 26.57 | $26.69 | 3900 |
| 2022-06-01 | 26.56 | $26.53 | 422 |
| 2022-05-31 | 26.57 | $26.70 | 2427 |
| 2022-05-27 | 26.55 | $26.53 | 4600 |
| 2022-05-26 | 26.55 | $26.70 | 430 |
| 2022-05-25 | 26.54 | $26.70 | 1700 |
| 2022-05-24 | 26.52 | $26.55 | 1200 |
| 2022-05-23 | 26.52 | $26.60 | 900 |
| 2022-05-20 | 26.51 | $26.40 | 3022 |
| 2022-05-19 | 26.52 | $26.48 | 3038 |
| 2022-05-18 | 26.53 | $26.28 | 1900 |
| 2022-05-17 | 26.55 | $26.24 | 2116 |
| 2022-05-16 | 26.58 | $26.40 | 1903 |
| 2022-05-13 | 26.60 | $26.33 | 6403 |
| 2022-05-12 | 26.63 | $26.39 | 2400 |
| 2022-05-11 | 26.66 | $26.44 | 1600 |
| 2022-05-10 | 26.68 | $26.45 | 4324 |
| 2022-05-09 | 26.71 | $26.60 | 2026 |
| 2022-05-06 | 26.72 | $26.66 | 600 |
| 2022-05-05 | 26.72 | $26.70 | 832 |
| 2022-05-04 | 26.72 | $26.70 | 2010 |
| 2022-05-03 | 26.73 | $26.60 | 350 |
| 2022-05-02 | 26.74 | $26.60 | 1319 |
| 2022-04-29 | 26.76 | $26.60 | 1200 |
| 2022-04-28 | 26.77 | $26.60 | 700 |
| 2022-04-27 | 26.79 | $26.60 | 3800 |
| 2022-04-26 | 26.81 | $26.68 | 1113 |
| 2022-04-25 | 26.82 | $26.61 | 1409 |
| 2022-04-22 | 26.85 | $26.62 | 3504 |
| 2022-04-21 | 26.87 | $26.62 | 300 |
| 2022-04-20 | 26.90 | $26.80 | 2800 |
| 2022-04-19 | 26.91 | $26.85 | 301 |
| 2022-04-18 | 26.91 | $26.85 | 1830 |
| 2022-04-14 | 26.92 | $26.95 | 3734 |
| 2022-04-13 | 26.91 | $26.82 | 1800 |
| 2022-04-12 | 26.92 | $26.90 | 2422 |
| 2022-04-11 | 26.93 | $26.95 | 2949 |
| 2022-04-08 | 26.92 | $26.95 | 1000 |
| 2022-04-07 | 26.92 | $26.92 | 245 |
| 2022-04-06 | 26.92 | $26.95 | 1600 |
| 2022-04-05 | 26.92 | $26.95 | 300 |
| 2022-04-04 | 26.92 | $26.93 | 5819 |
| 2022-04-01 | 26.91 | $26.95 | 600 |
| 2022-03-31 | 26.91 | $26.95 | 2636 |
| 2022-03-30 | 26.91 | $26.95 | 1010 |
| 2022-03-29 | 26.90 | $26.92 | 500 |
| 2022-03-28 | 26.90 | $26.95 | 6800 |
| 2022-03-25 | 26.89 | $26.95 | 340 |
| 2022-03-24 | 26.89 | $26.95 | 375 |
| 2022-03-23 | 26.88 | $26.95 | 1212 |
| 2022-03-22 | 26.88 | $26.95 | 825 |
| 2022-03-21 | 26.87 | $26.83 | 2900 |
| 2022-03-18 | 26.87 | $26.87 | 600 |
| 2022-03-17 | 26.87 | $26.90 | 1900 |
| 2022-03-16 | 26.87 | $26.90 | 311 |
| 2022-03-15 | 26.87 | $26.90 | 1008 |
| 2022-03-14 | 26.86 | $26.74 | 400 |
| 2022-03-11 | 26.88 | $26.84 | 4823 |
| 2022-03-10 | 26.88 | $26.82 | 2219 |
| 2022-03-09 | 26.89 | $26.74 | 5900 |
| 2022-03-08 | 26.90 | $26.76 | 2300 |
| 2022-03-07 | 26.92 | $26.84 | 2540 |
| 2022-03-04 | 26.92 | $26.79 | 5200 |
| 2022-03-03 | 26.94 | $26.90 | 347 |
| 2022-03-02 | 26.94 | $26.95 | 1300 |
| 2022-03-01 | 26.94 | $26.80 | 4500 |
| 2022-02-28 | 26.95 | $26.80 | 2702 |
| 2022-02-25 | 26.97 | $26.91 | 443 |
| 2022-02-24 | 26.98 | $26.95 | 3800 |
| 2022-02-23 | 26.98 | $26.95 | 1200 |
| 2022-02-22 | 26.98 | $26.90 | 3300 |
| 2022-02-18 | 26.99 | $26.73 | 4247 |
| 2022-02-17 | 27.02 | $26.90 | 1000 |
| 2022-02-16 | 27.03 | $26.87 | 1031 |
| 2022-02-15 | 27.05 | $26.95 | 2300 |
| 2022-02-14 | 27.06 | $26.83 | 11308 |
| 2022-02-11 | 27.08 | $27.00 | 6200 |
| 2022-02-10 | 27.09 | $26.95 | 1447 |
| 2022-02-09 | 27.11 | $26.96 | 9401 |
| 2022-02-08 | 27.12 | $27.11 | 2414 |
| 2022-02-07 | 27.12 | $26.99 | 1600 |
| 2022-02-04 | 27.14 | $27.05 | 703 |
| 2022-02-03 | 27.15 | $27.00 | 3300 |
| 2022-02-02 | 27.16 | $27.01 | 387 |
| 2022-02-01 | 27.18 | $27.01 | 1314 |
| 2022-01-31 | 27.20 | $27.00 | 2048 |
| 2022-01-28 | 27.22 | $26.91 | 2500 |
| 2022-01-27 | 27.25 | $27.10 | 928 |
| 2022-01-26 | 27.27 | $27.35 | 3010 |
| 2022-01-25 | 27.26 | $27.10 | 1711 |
| 2022-01-24 | 27.27 | $27.17 | 9200 |
| 2022-01-21 | 27.29 | $27.34 | 3210 |
| 2022-01-20 | 27.28 | $27.00 | 1139 |
| 2022-01-19 | 27.31 | $26.95 | 19449 |
| 2022-01-18 | 27.35 | $27.10 | 1300 |
| 2022-01-14 | 27.37 | $27.31 | 1100 |
| 2022-01-13 | 27.38 | $27.35 | 600 |
| 2022-01-12 | 27.38 | $27.57 | 11000 |
| 2022-01-11 | 27.36 | $27.41 | 900 |
| 2022-01-10 | 27.36 | $27.55 | 19700 |
| 2022-01-07 | 27.34 | $27.86 | 12200 |
| 2022-01-06 | 27.28 | $27.28 | 612 |
| 2022-01-05 | 27.28 | $27.30 | 2124 |
| 2022-01-04 | 27.28 | $27.58 | 1944 |
| 2022-01-03 | 27.25 | $27.47 | 600 |
| 2021-12-31 | 27.23 | $27.52 | 6700 |
| 2021-12-30 | 27.19 | $27.40 | 2121 |
| 2021-12-29 | 27.17 | $27.13 | 3100 |
| 2021-12-28 | 27.18 | $27.07 | 4418 |
| 2021-12-27 | 27.19 | $27.35 | 2311 |
| 2021-12-23 | 27.17 | $27.40 | 4700 |
| 2021-12-22 | 27.15 | $27.43 | 1300 |
| 2021-12-21 | 27.12 | $27.28 | 3300 |
| 2021-12-20 | 27.10 | $27.35 | 2824 |
| 2021-12-17 | 27.07 | $27.33 | 926 |
| 2021-12-16 | 27.05 | $27.37 | 6600 |
| 2021-12-15 | 27.01 | $27.20 | 3449 |
| 2021-12-14 | 26.99 | $27.20 | 1300 |
| 2021-12-13 | 26.97 | $27.40 | 2100 |
| 2021-12-10 | 26.93 | $27.45 | 3138 |
| 2021-12-09 | 26.87 | $27.00 | 3600 |
| 2021-12-08 | 26.86 | $27.07 | 400 |
| 2021-12-07 | 26.84 | $27.07 | 8600 |
| 2021-12-06 | 26.81 | $26.95 | 3900 |
| 2021-12-03 | 26.80 | $26.93 | 5849 |
| 2021-12-02 | 26.78 | $26.99 | 9600 |
| 2021-12-01 | 26.76 | $26.86 | 26400 |
| 2021-11-30 | 26.75 | $26.89 | 6500 |
| 2021-11-29 | 26.74 | $27.05 | 16600 |
| 2021-11-26 | 26.70 | $26.99 | 10444 |
| 2021-11-24 | 26.67 | $26.98 | 19700 |
| 2021-11-23 | 26.64 | $26.91 | 37600 |
| 2021-11-22 | 26.61 | $26.85 | 120900 |
| 2021-11-19 | 26.59 | $26.57 | 24810 |
| 2021-11-18 | 26.59 | $26.58 | 18448 |
| 2021-11-17 | 26.59 | $26.58 | 5424 |
| 2021-11-16 | 26.59 | $26.62 | 27500 |
| 2021-11-15 | 26.59 | $26.60 | 2438 |
| 2021-11-12 | 26.58 | $26.55 | 20900 |
| 2021-11-11 | 26.59 | $26.53 | 28200 |
| 2021-11-10 | 26.59 | $26.55 | 10400 |
| 2021-11-09 | 26.60 | $26.55 | 18600 |
| 2021-11-08 | 26.60 | $26.60 | 9700 |
| 2021-11-05 | 26.61 | $26.60 | 14500 |
| 2021-11-04 | 26.61 | $26.60 | 36137 |
| 2021-11-03 | 26.61 | $26.67 | 19200 |
| 2021-11-02 | 26.60 | $26.67 | 5000 |
| 2021-11-01 | 26.59 | $26.73 | 1100 |
| 2021-10-29 | 26.58 | $26.70 | 10500 |
| 2021-10-28 | 26.56 | $26.66 | 9100 |
| 2021-10-27 | 26.55 | $26.60 | 13701 |
| 2021-10-26 | 26.55 | $26.35 | 27100 |
| 2021-10-25 | 26.57 | $26.30 | 21800 |
| 2021-10-22 | 26.60 | $26.41 | 4400 |
| 2021-10-21 | 26.62 | $26.39 | 4933 |
| 2021-10-20 | 26.64 | $26.42 | 16600 |
| 2021-10-19 | 26.67 | $26.45 | 5143 |
| 2021-10-18 | 26.69 | $26.44 | 10800 |
| 2021-10-15 | 26.72 | $26.45 | 14248 |
| 2021-10-14 | 26.74 | $26.50 | 14000 |
| 2021-10-13 | 26.77 | $26.73 | 6113 |
| 2021-10-12 | 26.77 | $26.91 | 838 |
| 2021-10-11 | 26.76 | $26.67 | 8000 |
| 2021-10-08 | 26.77 | $26.85 | 1708 |
| 2021-10-07 | 26.76 | $26.71 | 2300 |
| 2021-10-06 | 26.77 | $26.69 | 4700 |
| 2021-10-05 | 26.78 | $26.88 | 2700 |
| 2021-10-04 | 26.76 | $26.90 | 5113 |
| 2021-10-01 | 26.75 | $26.74 | 3308 |
| 2021-09-30 | 26.75 | $26.71 | 6025 |
| 2021-09-29 | 26.76 | $26.72 | 3800 |
| 2021-09-28 | 26.76 | $26.68 | 10400 |
| 2021-09-27 | 26.77 | $26.75 | 8500 |
| 2021-09-24 | 26.77 | $26.75 | 302 |
| 2021-09-23 | 26.77 | $26.85 | 6324 |
| 2021-09-22 | 26.76 | $26.89 | 2543 |
| 2021-09-21 | 26.75 | $26.94 | 9000 |
| 2021-09-20 | 26.73 | $26.85 | 8111 |
| 2021-09-17 | 26.72 | $26.90 | 4400 |
| 2021-09-16 | 26.70 | $26.89 | 9208 |
| 2021-09-15 | 26.68 | $26.95 | 2734 |
| 2021-09-14 | 26.65 | $26.87 | 7900 |
| 2021-09-13 | 26.63 | $26.75 | 2345 |
| 2021-09-10 | 26.61 | $26.72 | 2620 |
| 2021-09-09 | 26.60 | $26.80 | 2314 |
| 2021-09-08 | 26.58 | $26.85 | 9000 |
| 2021-09-07 | 26.55 | $26.81 | 511 |
| 2021-09-03 | 26.52 | $26.85 | 1735 |
| 2021-09-02 | 26.49 | $26.94 | 17800 |
| 2021-09-01 | 26.44 | $27.10 | 7320 |
| 2021-08-31 | 26.37 | $26.91 | 6200 |
| 2021-08-30 | 26.32 | $26.94 | 17200 |
| 2021-08-27 | 26.25 | $26.67 | 11814 |
| 2021-08-26 | 26.21 | $26.60 | 9000 |
| 2021-08-25 | 26.17 | $26.46 | 6014 |
| 2021-08-24 | 26.14 | $26.46 | 9700 |
| 2021-08-23 | 26.10 | $26.34 | 13431 |
| 2021-08-20 | 26.08 | $26.20 | 25000 |
| 2021-08-19 | 26.06 | $26.08 | 19000 |
| 2021-08-18 | 26.06 | $26.25 | 8746 |
| 2021-08-17 | 26.04 | $26.33 | 11109 |
| 2021-08-16 | 26.01 | $26.23 | 21333 |
| 2021-08-13 | 25.99 | $26.24 | 10400 |
| 2021-08-12 | 25.96 | $26.14 | 6300 |
| 2021-08-11 | 25.94 | $26.25 | 20800 |
| 2021-08-10 | 25.91 | $26.10 | 44420 |
| 2021-08-09 | 25.89 | $26.20 | 47713 |
| 2021-08-06 | 25.86 | $26.09 | 28800 |
| 2021-08-05 | 25.84 | $26.10 | 8000 |
| 2021-08-04 | 25.81 | $26.08 | 30024 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.34
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.29
Average
25.98
Maximum
27.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 25.34 | $25.26 | 21717 |
| 2025-07-31 | 25.36 | $25.22 | 17800 |
| 2025-07-30 | 25.39 | $25.14 | 12600 |
| 2025-07-29 | 25.43 | $25.10 | 6600 |
| 2025-07-28 | 25.48 | $25.09 | 7048 |
| 2025-07-25 | 25.53 | $25.10 | 16200 |
| 2025-07-24 | 25.59 | $25.18 | 24231 |
| 2025-07-23 | 25.63 | $25.30 | 47018 |
| 2025-07-22 | 25.67 | $25.50 | 1343 |
| 2025-07-21 | 25.69 | $25.50 | 5800 |
| 2025-07-18 | 25.72 | $25.43 | 4609 |
| 2025-07-17 | 25.75 | $25.58 | 2041 |
| 2025-07-16 | 25.76 | $25.54 | 2306 |
| 2025-07-15 | 25.78 | $25.50 | 5700 |
| 2025-07-14 | 25.81 | $25.99 | 3700 |
| 2025-07-11 | 25.79 | $25.95 | 22608 |
| 2025-07-10 | 25.77 | $25.89 | 3000 |
| 2025-07-09 | 25.75 | $25.88 | 4209 |
| 2025-07-08 | 25.74 | $25.79 | 400 |
| 2025-07-07 | 25.73 | $25.80 | 946 |
| 2025-07-03 | 25.72 | $25.75 | 904 |
| 2025-07-02 | 25.72 | $25.68 | 637 |
| 2025-07-01 | 25.72 | $25.65 | 406 |
| 2025-06-30 | 25.73 | $25.84 | 407 |
| 2025-06-27 | 25.71 | $25.83 | 1400 |
| 2025-06-26 | 25.70 | $25.67 | 547 |
| 2025-06-25 | 25.70 | $25.75 | — |
| 2025-06-24 | 25.69 | $25.76 | 1200 |
| 2025-06-23 | 25.68 | $25.63 | 4200 |
| 2025-06-20 | 25.68 | $25.75 | 6749 |
| 2025-06-18 | 25.66 | $25.76 | 1436 |
| 2025-06-17 | 25.65 | $25.70 | 1022 |
| 2025-06-16 | 25.64 | $25.70 | — |
| 2025-06-13 | 25.63 | $25.70 | 1139 |
| 2025-06-12 | 25.61 | $25.69 | 1200 |
| 2025-06-11 | 25.60 | $25.70 | 600 |
| 2025-06-10 | 25.59 | $25.68 | 1238 |
| 2025-06-09 | 25.57 | $25.67 | 3711 |
| 2025-06-06 | 25.56 | $25.63 | 418 |
| 2025-06-05 | 25.54 | $25.65 | 800 |
| 2025-06-04 | 25.53 | $25.65 | 643 |
| 2025-06-03 | 25.52 | $25.65 | 705 |
| 2025-06-02 | 25.50 | $25.60 | 1200 |
| 2025-05-30 | 25.49 | $25.60 | 4901 |
| 2025-05-29 | 25.47 | $25.57 | 2135 |
| 2025-05-28 | 25.46 | $25.56 | 1600 |
| 2025-05-27 | 25.45 | $25.50 | 600 |
| 2025-05-23 | 25.45 | $25.35 | 1449 |
| 2025-05-22 | 25.45 | $25.43 | 548 |
| 2025-05-21 | 25.45 | $25.46 | 1444 |
| 2025-05-20 | 25.45 | $25.52 | 815 |
| 2025-05-19 | 25.44 | $25.52 | 2700 |
| 2025-05-16 | 25.43 | $25.40 | — |
| 2025-05-15 | 25.43 | $25.40 | 1400 |
| 2025-05-14 | 25.43 | $25.51 | 837 |
| 2025-05-13 | 25.42 | $25.46 | — |
| 2025-05-12 | 25.41 | $25.46 | 1342 |
| 2025-05-09 | 25.40 | $25.45 | 8402 |
| 2025-05-08 | 25.39 | $25.45 | 700 |
| 2025-05-07 | 25.38 | $25.45 | 923 |
| 2025-05-06 | 25.37 | $25.42 | 2900 |
| 2025-05-05 | 25.36 | $25.46 | 1319 |
| 2025-05-02 | 25.34 | $25.45 | 1332 |
| 2025-05-01 | 25.33 | $25.37 | 2244 |
| 2025-04-30 | 25.32 | $25.42 | 1100 |
| 2025-04-29 | 25.31 | $25.44 | 1235 |
| 2025-04-28 | 25.30 | $25.35 | 604 |
| 2025-04-25 | 25.30 | $25.36 | 2300 |
| 2025-04-24 | 25.30 | $25.48 | 1700 |
| 2025-04-23 | 25.29 | $25.38 | 6500 |
| 2025-04-22 | 25.29 | $25.19 | 800 |
| 2025-04-21 | 25.31 | $25.21 | 400 |
| 2025-04-17 | 25.33 | $25.21 | 1200 |
| 2025-04-16 | 25.35 | $25.20 | 3238 |
| 2025-04-15 | 25.38 | $25.01 | 13834 |
| 2025-04-14 | 25.43 | $25.53 | 1628 |
| 2025-04-11 | 25.43 | $25.49 | 2320 |
| 2025-04-10 | 25.43 | $25.34 | 1300 |
| 2025-04-09 | 25.45 | $25.16 | 708 |
| 2025-04-08 | 25.48 | $25.21 | 5400 |
| 2025-04-07 | 25.52 | $24.89 | 10800 |
| 2025-04-04 | 25.59 | $25.19 | 14500 |
| 2025-04-03 | 25.63 | $25.51 | 2900 |
| 2025-04-02 | 25.64 | $25.67 | 2032 |
| 2025-04-01 | 25.64 | $25.60 | 2900 |
| 2025-03-31 | 25.64 | $25.63 | 1730 |
| 2025-03-28 | 25.64 | $25.63 | 828 |
| 2025-03-27 | 25.64 | $25.61 | 423 |
| 2025-03-26 | 25.64 | $25.62 | 648 |
| 2025-03-25 | 25.64 | $25.68 | 543 |
| 2025-03-24 | 25.63 | $25.66 | 642 |
| 2025-03-21 | 25.63 | $25.66 | 800 |
| 2025-03-20 | 25.62 | $25.70 | 540 |
| 2025-03-19 | 25.61 | $25.68 | 1700 |
| 2025-03-18 | 25.60 | $25.66 | 1342 |
| 2025-03-17 | 25.59 | $25.67 | 2400 |
| 2025-03-14 | 25.58 | $25.62 | 500 |
| 2025-03-13 | 25.58 | $25.56 | 1000 |
| 2025-03-12 | 25.58 | $25.69 | 800 |
| 2025-03-11 | 25.57 | $25.71 | 5810 |
| 2025-03-10 | 25.56 | $25.56 | 900 |
| 2025-03-07 | 25.56 | $25.65 | 1600 |
| 2025-03-06 | 25.56 | $25.52 | 101450 |
| 2025-03-05 | 25.57 | $25.52 | 6700 |
| 2025-03-04 | 25.58 | $25.54 | 1649 |
| 2025-03-03 | 25.59 | $25.50 | 4144 |
| 2025-02-28 | 25.61 | $25.50 | 3213 |
| 2025-02-27 | 25.63 | $25.61 | 603 |
| 2025-02-26 | 25.64 | $25.62 | 535 |
| 2025-02-25 | 25.65 | $25.49 | 1838 |
| 2025-02-24 | 25.67 | $25.47 | 800 |
| 2025-02-21 | 25.70 | $25.41 | 3000 |
| 2025-02-20 | 25.73 | $25.63 | 604 |
| 2025-02-19 | 25.74 | $25.56 | 7300 |
| 2025-02-18 | 25.76 | $25.61 | 6900 |
| 2025-02-14 | 25.78 | $25.65 | 50825 |
| 2025-02-13 | 25.79 | $25.65 | 3900 |
| 2025-02-12 | 25.80 | $25.76 | 924 |
| 2025-02-11 | 25.80 | $25.71 | 1716 |
| 2025-02-10 | 25.81 | $25.71 | 4536 |
| 2025-02-07 | 25.82 | $25.84 | 1500 |
| 2025-02-06 | 25.82 | $25.87 | 700 |
| 2025-02-05 | 25.81 | $25.88 | 1500 |
| 2025-02-04 | 25.80 | $25.90 | 4320 |
| 2025-02-03 | 25.79 | $25.90 | 814 |
| 2025-01-31 | 25.78 | $25.82 | 2045 |
| 2025-01-30 | 25.78 | $26.00 | 1800 |
| 2025-01-29 | 25.76 | $25.86 | 1600 |
| 2025-01-28 | 25.75 | $25.83 | 1016 |
| 2025-01-27 | 25.75 | $25.70 | 5400 |
| 2025-01-24 | 25.75 | $25.71 | 300 |
| 2025-01-23 | 25.76 | $25.64 | 12023 |
| 2025-01-22 | 25.77 | $25.71 | 2812 |
| 2025-01-21 | 25.78 | $25.71 | 3949 |
| 2025-01-17 | 25.78 | $25.65 | 5700 |
| 2025-01-16 | 25.79 | $25.63 | 1900 |
| 2025-01-15 | 25.80 | $25.50 | 4828 |
| 2025-01-14 | 25.83 | $25.93 | 1712 |
| 2025-01-13 | 25.81 | $25.95 | 3800 |
| 2025-01-10 | 25.79 | $25.92 | 3500 |
| 2025-01-08 | 25.78 | $25.97 | 1300 |
| 2025-01-07 | 25.76 | $25.86 | 3300 |
| 2025-01-06 | 25.75 | $25.80 | 1303 |
| 2025-01-03 | 25.74 | $25.87 | 600 |
| 2025-01-02 | 25.73 | $25.91 | 1449 |
| 2024-12-31 | 25.71 | $25.80 | 728 |
| 2024-12-30 | 25.71 | $25.82 | 2205 |
| 2024-12-27 | 25.70 | $25.67 | 1200 |
| 2024-12-26 | 25.70 | $25.65 | 1439 |
| 2024-12-24 | 25.70 | $25.65 | 200 |
| 2024-12-23 | 25.71 | $25.66 | 1712 |
| 2024-12-20 | 25.71 | $25.80 | 1700 |
| 2024-12-19 | 25.69 | $25.51 | 1200 |
| 2024-12-18 | 25.71 | $25.48 | 9740 |
| 2024-12-17 | 25.73 | $25.77 | 900 |
| 2024-12-16 | 25.72 | $25.71 | 1000 |
| 2024-12-13 | 25.71 | $25.67 | 2800 |
| 2024-12-12 | 25.71 | $25.78 | 1900 |
| 2024-12-11 | 25.70 | $25.75 | 7500 |
| 2024-12-10 | 25.70 | $25.95 | 4006 |
| 2024-12-09 | 25.67 | $25.95 | 4018 |
| 2024-12-06 | 25.65 | $25.80 | 1440 |
| 2024-12-05 | 25.63 | $25.72 | 1104 |
| 2024-12-04 | 25.63 | $25.78 | 11400 |
| 2024-12-03 | 25.62 | $25.70 | 3600 |
| 2024-12-02 | 25.62 | $25.73 | 14900 |
| 2024-11-29 | 25.62 | $25.45 | 3400 |
| 2024-11-27 | 25.64 | $25.48 | 3211 |
| 2024-11-26 | 25.66 | $25.44 | 8329 |
| 2024-11-25 | 25.69 | $25.50 | 2500 |
| 2024-11-22 | 25.71 | $25.41 | 12500 |
| 2024-11-21 | 25.74 | $25.50 | 5400 |
| 2024-11-20 | 25.77 | $25.74 | 1200 |
| 2024-11-19 | 25.77 | $25.75 | 637 |
| 2024-11-18 | 25.77 | $25.72 | 1700 |
| 2024-11-15 | 25.78 | $25.73 | 1800 |
| 2024-11-14 | 25.78 | $25.66 | 2000 |
| 2024-11-13 | 25.79 | $25.74 | 500 |
| 2024-11-12 | 25.79 | $25.85 | 25512 |
| 2024-11-11 | 25.79 | $25.85 | 400 |
| 2024-11-08 | 25.78 | $26.10 | 3903 |
| 2024-11-07 | 25.75 | $25.73 | 12856 |
| 2024-11-06 | 25.75 | $25.73 | 1400 |
| 2024-11-05 | 25.76 | $25.76 | 529 |
| 2024-11-04 | 25.76 | $25.77 | 6528 |
| 2024-11-01 | 25.76 | $25.77 | 4000 |
| 2024-10-31 | 25.77 | $25.67 | 800 |
| 2024-10-30 | 25.79 | $25.77 | 1644 |
| 2024-10-29 | 25.79 | $25.73 | 700 |
| 2024-10-28 | 25.81 | $25.73 | 1400 |
| 2024-10-25 | 25.82 | $25.69 | 1411 |
| 2024-10-24 | 25.85 | $25.80 | 2043 |
| 2024-10-23 | 25.86 | $25.85 | 2130 |
| 2024-10-22 | 25.86 | $25.82 | 600 |
| 2024-10-21 | 25.87 | $25.88 | 439 |
| 2024-10-18 | 25.88 | $25.54 | 200 |
| 2024-10-17 | 25.92 | $25.54 | 1700 |
| 2024-10-16 | 25.97 | $25.73 | 2247 |
| 2024-10-15 | 25.99 | $25.75 | 2800 |
| 2024-10-14 | 26.02 | $26.05 | 1802 |
| 2024-10-11 | 26.02 | $25.93 | 704 |
| 2024-10-10 | 26.03 | $25.95 | 900 |
| 2024-10-09 | 26.03 | $26.00 | 3603 |
| 2024-10-08 | 26.03 | $26.00 | 1925 |
| 2024-10-07 | 26.03 | $26.05 | 1724 |
| 2024-10-04 | 26.03 | $26.05 | 1800 |
| 2024-10-03 | 26.02 | $26.10 | 1600 |
| 2024-10-02 | 26.00 | $26.05 | 4329 |
| 2024-10-01 | 25.99 | $26.05 | 1300 |
| 2024-09-30 | 25.98 | $26.04 | 300 |
| 2024-09-27 | 25.97 | $25.95 | 309 |
| 2024-09-26 | 25.96 | $25.85 | 5300 |
| 2024-09-25 | 25.96 | $26.15 | 2400 |
| 2024-09-24 | 25.93 | $26.18 | 4000 |
| 2024-09-23 | 25.90 | $26.05 | 500 |
| 2024-09-20 | 25.87 | $26.02 | — |
| 2024-09-19 | 25.85 | $26.02 | 848 |
| 2024-09-18 | 25.82 | $25.85 | 1200 |
| 2024-09-17 | 25.81 | $26.15 | 623 |
| 2024-09-16 | 25.77 | $26.15 | 2400 |
| 2024-09-13 | 25.73 | $25.85 | — |
| 2024-09-12 | 25.71 | $25.85 | 1000 |
| 2024-09-11 | 25.70 | $25.85 | 1700 |
| 2024-09-10 | 25.68 | $25.69 | 400 |
| 2024-09-09 | 25.68 | $25.79 | 1505 |
| 2024-09-06 | 25.66 | $25.69 | 1728 |
| 2024-09-05 | 25.66 | $25.69 | 317 |
| 2024-09-04 | 25.65 | $25.77 | 1800 |
| 2024-09-03 | 25.64 | $25.71 | 3100 |
| 2024-08-30 | 25.63 | $25.65 | — |
| 2024-08-29 | 25.63 | $25.65 | 226 |
| 2024-08-28 | 25.62 | $25.66 | 2540 |
| 2024-08-27 | 25.62 | $25.63 | — |
| 2024-08-26 | 25.62 | $25.63 | 1406 |
| 2024-08-23 | 25.62 | $25.67 | 2000 |
| 2024-08-22 | 25.61 | $25.48 | 2600 |
| 2024-08-21 | 25.62 | $25.59 | 2934 |
| 2024-08-20 | 25.62 | $25.65 | 2300 |
| 2024-08-19 | 25.61 | $25.75 | 900 |
| 2024-08-16 | 25.59 | $25.75 | 640 |
| 2024-08-15 | 25.57 | $25.55 | 3400 |
| 2024-08-14 | 25.57 | $25.59 | 3747 |
| 2024-08-13 | 25.56 | $25.55 | 700 |
| 2024-08-12 | 25.56 | $25.61 | 1200 |
| 2024-08-09 | 25.55 | $25.64 | 3904 |
| 2024-08-08 | 25.54 | $25.61 | 405 |
| 2024-08-07 | 25.53 | $25.61 | 1600 |
| 2024-08-06 | 25.52 | $25.60 | 2500 |
| 2024-08-05 | 25.51 | $25.55 | 2700 |
| 2024-08-02 | 25.51 | $25.65 | 3600 |
| 2024-08-01 | 25.51 | $25.61 | 2836 |
| 2024-07-31 | 25.50 | $25.58 | 4801 |
| 2024-07-30 | 25.50 | $25.53 | 3800 |
| 2024-07-29 | 25.51 | $25.43 | 6802 |
| 2024-07-26 | 25.52 | $25.40 | 7607 |
| 2024-07-25 | 25.54 | $25.47 | 7230 |
| 2024-07-24 | 25.56 | $25.44 | 6910 |
| 2024-07-23 | 25.58 | $25.43 | 1610 |
| 2024-07-22 | 25.60 | $25.47 | 4000 |
| 2024-07-19 | 25.62 | $25.44 | — |
| 2024-07-18 | 25.64 | $25.44 | 3213 |
| 2024-07-17 | 25.66 | $25.41 | 3100 |
| 2024-07-16 | 25.69 | $25.38 | 5437 |
| 2024-07-15 | 25.72 | $25.34 | 7500 |
| 2024-07-12 | 25.76 | $25.90 | 1833 |
| 2024-07-11 | 25.74 | $25.80 | 5700 |
| 2024-07-10 | 25.73 | $25.70 | 2100 |
| 2024-07-09 | 25.73 | $25.72 | 2200 |
| 2024-07-08 | 25.73 | $25.80 | 7428 |
| 2024-07-05 | 25.72 | $25.85 | 600 |
| 2024-07-03 | 25.71 | $25.78 | 2523 |
| 2024-07-02 | 25.70 | $25.80 | 1000 |
| 2024-07-01 | 25.69 | $25.77 | 7133 |
| 2024-06-28 | 25.68 | $25.68 | 2400 |
| 2024-06-27 | 25.67 | $25.70 | 910 |
| 2024-06-26 | 25.67 | $25.71 | 9400 |
| 2024-06-25 | 25.66 | $25.60 | 945 |
| 2024-06-24 | 25.66 | $25.65 | 2049 |
| 2024-06-21 | 25.66 | $25.63 | 2400 |
| 2024-06-20 | 25.66 | $25.69 | 1414 |
| 2024-06-18 | 25.65 | $25.70 | 1219 |
| 2024-06-17 | 25.64 | $25.74 | 1500 |
| 2024-06-14 | 25.63 | $25.75 | 1900 |
| 2024-06-13 | 25.61 | $25.78 | 8800 |
| 2024-06-12 | 25.59 | $25.57 | 9600 |
| 2024-06-11 | 25.59 | $25.61 | 15400 |
| 2024-06-10 | 25.58 | $25.67 | 1812 |
| 2024-06-07 | 25.57 | $25.67 | 3000 |
| 2024-06-06 | 25.56 | $25.66 | 1100 |
| 2024-06-05 | 25.54 | $25.66 | 727 |
| 2024-06-04 | 25.53 | $25.64 | 1709 |
| 2024-06-03 | 25.52 | $25.57 | 1643 |
| 2024-05-31 | 25.51 | $25.61 | 2600 |
| 2024-05-30 | 25.49 | $25.51 | 1228 |
| 2024-05-29 | 25.49 | $25.48 | 3012 |
| 2024-05-28 | 25.49 | $25.55 | 2300 |
| 2024-05-24 | 25.48 | $25.50 | 2713 |
| 2024-05-23 | 25.47 | $25.54 | 900 |
| 2024-05-22 | 25.46 | $25.46 | 2200 |
| 2024-05-21 | 25.46 | $25.44 | 5700 |
| 2024-05-20 | 25.45 | $25.57 | 1800 |
| 2024-05-17 | 25.43 | $25.52 | 2117 |
| 2024-05-16 | 25.42 | $25.54 | 2200 |
| 2024-05-15 | 25.40 | $25.47 | 2919 |
| 2024-05-14 | 25.39 | $25.47 | 712 |
| 2024-05-13 | 25.38 | $25.42 | 646 |
| 2024-05-10 | 25.37 | $25.46 | 1708 |
| 2024-05-09 | 25.36 | $25.46 | 3801 |
| 2024-05-08 | 25.35 | $25.45 | 5500 |
| 2024-05-07 | 25.34 | $25.43 | 3934 |
| 2024-05-06 | 25.33 | $25.44 | 1300 |
| 2024-05-03 | 25.33 | $25.40 | 1738 |
| 2024-05-02 | 25.33 | $25.35 | 1400 |
| 2024-05-01 | 25.33 | $25.35 | 3000 |
| 2024-04-30 | 25.34 | $25.35 | 2200 |
| 2024-04-29 | 25.35 | $25.28 | 15200 |
| 2024-04-26 | 25.37 | $25.30 | 3600 |
| 2024-04-25 | 25.39 | $25.27 | 3432 |
| 2024-04-24 | 25.41 | $25.25 | 3801 |
| 2024-04-23 | 25.43 | $25.28 | 4039 |
| 2024-04-22 | 25.46 | $25.30 | 4700 |
| 2024-04-19 | 25.49 | $25.24 | 3800 |
| 2024-04-18 | 25.52 | $25.29 | 1000 |
| 2024-04-17 | 25.55 | $25.31 | 5919 |
| 2024-04-16 | 25.58 | $25.25 | 2849 |
| 2024-04-15 | 25.62 | $25.20 | 17600 |
| 2024-04-12 | 25.66 | $25.27 | 9700 |
| 2024-04-11 | 25.70 | $25.74 | 2332 |
| 2024-04-10 | 25.69 | $25.70 | 11900 |
| 2024-04-09 | 25.69 | $25.75 | 3928 |
| 2024-04-08 | 25.68 | $25.70 | 3200 |
| 2024-04-05 | 25.67 | $25.70 | 9300 |
| 2024-04-04 | 25.67 | $25.73 | 8440 |
| 2024-04-03 | 25.66 | $25.73 | 3100 |
| 2024-04-02 | 25.66 | $25.69 | 6600 |
| 2024-04-01 | 25.66 | $25.65 | 2121 |
| 2024-03-28 | 25.66 | $25.69 | 1800 |
| 2024-03-27 | 25.66 | $25.70 | 900 |
| 2024-03-26 | 25.65 | $25.73 | 2010 |
| 2024-03-25 | 25.65 | $25.63 | 2800 |
| 2024-03-22 | 25.65 | $25.65 | 6600 |
| 2024-03-21 | 25.65 | $25.65 | 1500 |
| 2024-03-20 | 25.65 | $25.63 | 600 |
| 2024-03-19 | 25.66 | $25.60 | 3715 |
| 2024-03-18 | 25.66 | $25.60 | 4802 |
| 2024-03-15 | 25.67 | $25.60 | 3714 |
| 2024-03-14 | 25.67 | $25.60 | 8000 |
| 2024-03-13 | 25.68 | $25.58 | 11300 |
| 2024-03-12 | 25.68 | $25.60 | 2800 |
| 2024-03-11 | 25.69 | $25.65 | 7206 |
| 2024-03-08 | 25.69 | $25.75 | 300 |
| 2024-03-07 | 25.68 | $25.75 | 5000 |
| 2024-03-06 | 25.66 | $25.79 | 1200 |
| 2024-03-05 | 25.65 | $25.78 | 2411 |
| 2024-03-04 | 25.63 | $25.74 | 620 |
| 2024-03-01 | 25.61 | $25.73 | 1100 |
| 2024-02-29 | 25.59 | $25.70 | 739 |
| 2024-02-28 | 25.58 | $25.61 | 948 |
| 2024-02-27 | 25.57 | $25.59 | 1800 |
| 2024-02-26 | 25.56 | $25.70 | 2047 |
| 2024-02-23 | 25.55 | $25.59 | 4600 |
| 2024-02-22 | 25.54 | $25.69 | 5134 |
| 2024-02-21 | 25.52 | $25.64 | 4201 |
| 2024-02-20 | 25.50 | $25.54 | 2200 |
| 2024-02-16 | 25.49 | $25.56 | — |
| 2024-02-15 | 25.48 | $25.56 | 1600 |
| 2024-02-14 | 25.47 | $25.57 | 9401 |
| 2024-02-13 | 25.46 | $25.52 | 1000 |
| 2024-02-12 | 25.45 | $25.45 | 3926 |
| 2024-02-09 | 25.45 | $25.55 | 1500 |
| 2024-02-08 | 25.44 | $25.54 | 835 |
| 2024-02-07 | 25.43 | $25.49 | 4504 |
| 2024-02-06 | 25.42 | $25.42 | 3100 |
| 2024-02-05 | 25.43 | $25.48 | 719 |
| 2024-02-02 | 25.43 | $25.45 | 500 |
| 2024-02-01 | 25.43 | $25.45 | 2400 |
| 2024-01-31 | 25.44 | $25.44 | 4000 |
| 2024-01-30 | 25.45 | $25.40 | 10109 |
| 2024-01-29 | 25.47 | $25.37 | 4116 |
| 2024-01-26 | 25.49 | $25.39 | 1600 |
| 2024-01-25 | 25.51 | $25.37 | 1800 |
| 2024-01-24 | 25.53 | $25.40 | 4400 |
| 2024-01-23 | 25.55 | $25.45 | — |
| 2024-01-22 | 25.57 | $25.45 | 1500 |
| 2024-01-19 | 25.60 | $25.44 | 3617 |
| 2024-01-18 | 25.62 | $25.36 | 4131 |
| 2024-01-17 | 25.66 | $25.30 | 10400 |
| 2024-01-16 | 25.70 | $25.37 | 8210 |
| 2024-01-12 | 25.73 | $25.35 | 2832 |
| 2024-01-11 | 25.77 | $25.37 | 8400 |
| 2024-01-10 | 25.81 | $25.86 | 2300 |
| 2024-01-09 | 25.80 | $25.85 | 2541 |
| 2024-01-08 | 25.79 | $25.86 | 4821 |
| 2024-01-05 | 25.78 | $25.80 | 6000 |
| 2024-01-04 | 25.78 | $25.86 | 7439 |
| 2024-01-03 | 25.76 | $25.85 | 2400 |
| 2024-01-02 | 25.75 | $25.75 | 1149 |
| 2023-12-29 | 25.75 | $25.76 | 3849 |
| 2023-12-28 | 25.74 | $25.72 | 5734 |
| 2023-12-27 | 25.74 | $25.95 | 3800 |
| 2023-12-26 | 25.71 | $25.79 | 5000 |
| 2023-12-22 | 25.70 | $25.77 | 2000 |
| 2023-12-21 | 25.68 | $25.86 | 2925 |
| 2023-12-20 | 25.66 | $25.80 | 3900 |
| 2023-12-19 | 25.64 | $25.74 | 1800 |
| 2023-12-18 | 25.62 | $25.73 | 1113 |
| 2023-12-15 | 25.61 | $25.63 | 825 |
| 2023-12-14 | 25.60 | $25.67 | 3940 |
| 2023-12-13 | 25.59 | $25.64 | 2200 |
| 2023-12-12 | 25.58 | $25.69 | 1400 |
| 2023-12-11 | 25.57 | $25.75 | 930 |
| 2023-12-08 | 25.54 | $25.58 | 2544 |
| 2023-12-07 | 25.54 | $25.65 | 3700 |
| 2023-12-06 | 25.53 | $25.56 | 2200 |
| 2023-12-05 | 25.52 | $25.60 | 6100 |
| 2023-12-04 | 25.51 | $25.57 | 2145 |
| 2023-12-01 | 25.50 | $25.56 | 1635 |
| 2023-11-30 | 25.49 | $25.54 | 1924 |
| 2023-11-29 | 25.49 | $25.56 | 2200 |
| 2023-11-28 | 25.48 | $25.54 | 730 |
| 2023-11-27 | 25.47 | $25.52 | 1928 |
| 2023-11-24 | 25.47 | $25.45 | — |
| 2023-11-22 | 25.47 | $25.45 | 1115 |
| 2023-11-21 | 25.47 | $25.44 | 800 |
| 2023-11-20 | 25.47 | $25.46 | 626 |
| 2023-11-17 | 25.47 | $25.45 | 1800 |
| 2023-11-16 | 25.47 | $25.45 | 5234 |
| 2023-11-15 | 25.48 | $25.52 | 2900 |
| 2023-11-14 | 25.47 | $25.55 | 7438 |
| 2023-11-13 | 25.46 | $25.50 | 7700 |
| 2023-11-10 | 25.45 | $25.55 | 6500 |
| 2023-11-09 | 25.44 | $25.47 | 1745 |
| 2023-11-08 | 25.43 | $25.51 | 10546 |
| 2023-11-07 | 25.43 | $25.40 | — |
| 2023-11-06 | 25.43 | $25.40 | 700 |
| 2023-11-03 | 25.44 | $25.40 | 2700 |
| 2023-11-02 | 25.44 | $25.47 | — |
| 2023-11-01 | 25.45 | $25.47 | 2225 |
| 2023-10-31 | 25.45 | $25.46 | 3444 |
| 2023-10-30 | 25.46 | $25.37 | 1522 |
| 2023-10-27 | 25.47 | $25.52 | 1100 |
| 2023-10-26 | 25.48 | $25.55 | 601 |
| 2023-10-25 | 25.48 | $25.34 | 500 |
| 2023-10-24 | 25.50 | $25.57 | 601 |
| 2023-10-23 | 25.50 | $25.26 | 800 |
| 2023-10-20 | 25.53 | $25.35 | 8600 |
| 2023-10-19 | 25.56 | $25.45 | — |
| 2023-10-18 | 25.57 | $25.45 | 1100 |
| 2023-10-17 | 25.59 | $25.38 | 3300 |
| 2023-10-16 | 25.61 | $25.31 | 811 |
| 2023-10-13 | 25.65 | $25.25 | 1813 |
| 2023-10-12 | 25.68 | $25.27 | 2839 |
| 2023-10-11 | 25.72 | $25.85 | 1218 |
| 2023-10-10 | 25.70 | $25.75 | 1700 |
| 2023-10-09 | 25.69 | $25.81 | 700 |
| 2023-10-06 | 25.67 | $25.69 | 741 |
| 2023-10-05 | 25.66 | $25.70 | 700 |
| 2023-10-04 | 25.65 | $25.81 | 1600 |
| 2023-10-03 | 25.63 | $25.85 | 2434 |
| 2023-10-02 | 25.61 | $25.70 | 324 |
| 2023-09-29 | 25.59 | $25.69 | 500 |
| 2023-09-28 | 25.58 | $25.69 | 3719 |
| 2023-09-27 | 25.57 | $25.71 | 3530 |
| 2023-09-26 | 25.55 | $25.71 | 4514 |
| 2023-09-25 | 25.53 | $25.63 | 1925 |
| 2023-09-22 | 25.52 | $25.63 | 1900 |
| 2023-09-21 | 25.50 | $25.50 | — |
| 2023-09-20 | 25.50 | $25.50 | 4119 |
| 2023-09-19 | 25.50 | $25.58 | 1306 |
| 2023-09-18 | 25.50 | $25.54 | 1100 |
| 2023-09-15 | 25.49 | $25.56 | 3900 |
| 2023-09-14 | 25.49 | $25.35 | 25744 |
| 2023-09-13 | 25.50 | $25.45 | 9131 |
| 2023-09-12 | 25.51 | $25.45 | 1933 |
| 2023-09-11 | 25.51 | $25.52 | 300 |
| 2023-09-08 | 25.51 | $25.60 | 3200 |
| 2023-09-07 | 25.50 | $25.56 | 710 |
| 2023-09-06 | 25.50 | $25.43 | 334 |
| 2023-09-05 | 25.51 | $25.60 | 1139 |
| 2023-09-01 | 25.50 | $25.48 | 404 |
| 2023-08-31 | 25.50 | $25.49 | 233 |
| 2023-08-30 | 25.51 | $25.45 | — |
| 2023-08-29 | 25.52 | $25.45 | 5915 |
| 2023-08-28 | 25.53 | $25.49 | — |
| 2023-08-25 | 25.53 | $25.49 | 1400 |
| 2023-08-24 | 25.54 | $25.52 | 1500 |
| 2023-08-23 | 25.54 | $25.46 | 400 |
| 2023-08-22 | 25.55 | $25.54 | 1929 |
| 2023-08-21 | 25.55 | $25.51 | 1245 |
| 2023-08-18 | 25.55 | $25.45 | 1000 |
| 2023-08-17 | 25.56 | $25.51 | 1400 |
| 2023-08-16 | 25.56 | $25.59 | 3600 |
| 2023-08-15 | 25.55 | $25.65 | 400 |
| 2023-08-14 | 25.54 | $25.65 | 9716 |
| 2023-08-11 | 25.52 | $25.49 | 600 |
| 2023-08-10 | 25.52 | $25.50 | 319 |
| 2023-08-09 | 25.52 | $25.53 | 5300 |
| 2023-08-08 | 25.51 | $25.55 | 312 |
| 2023-08-07 | 25.51 | $25.50 | 2942 |
| 2023-08-04 | 25.51 | $25.62 | — |
| 2023-08-03 | 25.50 | $25.62 | 1038 |
| 2023-08-02 | 25.49 | $25.60 | 10200 |
| 2023-08-01 | 25.48 | $25.54 | 500 |
| 2023-07-31 | 25.48 | $25.59 | 1800 |
| 2023-07-28 | 25.48 | $25.50 | 1900 |
| 2023-07-27 | 25.49 | $25.44 | 826 |
| 2023-07-26 | 25.50 | $25.51 | 1745 |
| 2023-07-25 | 25.51 | $25.47 | 3200 |
| 2023-07-24 | 25.53 | $25.40 | 1245 |
| 2023-07-21 | 25.55 | $25.39 | 1200 |
| 2023-07-20 | 25.58 | $25.39 | 436 |
| 2023-07-19 | 25.61 | $25.39 | 2333 |
| 2023-07-18 | 25.64 | $25.34 | 2700 |
| 2023-07-17 | 25.67 | $25.33 | 3300 |
| 2023-07-14 | 25.71 | $25.32 | 1500 |
| 2023-07-13 | 25.75 | $25.33 | 4000 |
| 2023-07-12 | 25.79 | $25.81 | 2200 |
| 2023-07-11 | 25.78 | $25.77 | 612 |
| 2023-07-10 | 25.78 | $25.78 | 2206 |
| 2023-07-07 | 25.77 | $25.84 | 4922 |
| 2023-07-06 | 25.75 | $25.80 | 3211 |
| 2023-07-05 | 25.74 | $25.85 | 6733 |
| 2023-07-03 | 25.72 | $25.82 | 2300 |
| 2023-06-30 | 25.70 | $25.81 | 2428 |
| 2023-06-29 | 25.68 | $25.83 | 632 |
| 2023-06-28 | 25.65 | $25.80 | 4602 |
| 2023-06-27 | 25.63 | $25.78 | 6843 |
| 2023-06-26 | 25.61 | $25.76 | 10836 |
| 2023-06-23 | 25.58 | $25.81 | 17500 |
| 2023-06-22 | 25.56 | $25.75 | 15500 |
| 2023-06-21 | 25.53 | $25.75 | 6605 |
| 2023-06-20 | 25.51 | $25.74 | 11300 |
| 2023-06-16 | 25.48 | $25.64 | 5100 |
| 2023-06-15 | 25.46 | $25.50 | 7244 |
| 2023-06-14 | 25.46 | $25.50 | 2400 |
| 2023-06-13 | 25.45 | $25.48 | 3200 |
| 2023-06-12 | 25.45 | $25.55 | 4600 |
| 2023-06-09 | 25.44 | $25.57 | 600 |
| 2023-06-08 | 25.43 | $25.35 | 1342 |
| 2023-06-07 | 25.43 | $25.40 | 900 |
| 2023-06-06 | 25.44 | $25.35 | 2614 |
| 2023-06-05 | 25.45 | $25.35 | 2700 |
| 2023-06-02 | 25.46 | $25.42 | 700 |
| 2023-06-01 | 25.46 | $25.54 | 401 |
| 2023-05-31 | 25.45 | $25.59 | 7100 |
| 2023-05-30 | 25.43 | $25.34 | 3400 |
| 2023-05-26 | 25.44 | $25.47 | 523 |
| 2023-05-25 | 25.44 | $25.55 | 3800 |
| 2023-05-24 | 25.43 | $25.48 | 2100 |
| 2023-05-23 | 25.42 | $25.35 | 2030 |
| 2023-05-22 | 25.43 | $25.40 | 2901 |
| 2023-05-19 | 25.43 | $25.48 | 2400 |
| 2023-05-18 | 25.42 | $25.45 | — |
| 2023-05-17 | 25.42 | $25.45 | — |
| 2023-05-16 | 25.41 | $25.45 | 900 |
| 2023-05-15 | 25.41 | $25.40 | 1534 |
| 2023-05-12 | 25.41 | $25.36 | 3800 |
| 2023-05-11 | 25.42 | $25.41 | 1729 |
| 2023-05-10 | 25.42 | $25.45 | 828 |
| 2023-05-09 | 25.42 | $25.45 | 2607 |
| 2023-05-08 | 25.42 | $25.40 | 1919 |
| 2023-05-05 | 25.43 | $25.50 | 1100 |
| 2023-05-04 | 25.43 | $25.50 | 6300 |
| 2023-05-03 | 25.44 | $25.25 | 500 |
| 2023-05-02 | 25.47 | $25.40 | 1500 |
| 2023-05-01 | 25.49 | $25.48 | 4553 |
| 2023-04-28 | 25.51 | $25.50 | 1551 |
| 2023-04-27 | 25.52 | $25.35 | 424 |
| 2023-04-26 | 25.56 | $25.28 | 729 |
| 2023-04-25 | 25.60 | $25.40 | 700 |
| 2023-04-24 | 25.63 | $25.29 | 1405 |
| 2023-04-21 | 25.68 | $25.40 | 2212 |
| 2023-04-20 | 25.72 | $25.45 | 241 |
| 2023-04-19 | 25.75 | $25.45 | 700 |
| 2023-04-18 | 25.79 | $25.41 | 1100 |
| 2023-04-17 | 25.83 | $25.42 | 2235 |
| 2023-04-14 | 25.87 | $25.42 | 1605 |
| 2023-04-13 | 25.92 | $25.53 | 5500 |
| 2023-04-12 | 25.95 | $26.24 | 1713 |
| 2023-04-11 | 25.91 | $26.00 | 1200 |
| 2023-04-10 | 25.90 | $26.01 | 2900 |
| 2023-04-06 | 25.88 | $26.00 | 247 |
| 2023-04-05 | 25.86 | $25.85 | 1520 |
| 2023-04-04 | 25.86 | $25.85 | 500 |
| 2023-04-03 | 25.86 | $25.98 | 600 |
| 2023-03-31 | 25.84 | $26.00 | — |
| 2023-03-30 | 25.83 | $26.00 | 4400 |
| 2023-03-29 | 25.81 | $25.94 | 1635 |
| 2023-03-28 | 25.79 | $25.95 | 800 |
| 2023-03-27 | 25.77 | $25.93 | 741 |
| 2023-03-24 | 25.76 | $25.93 | 700 |
| 2023-03-23 | 25.74 | $25.70 | 1020 |
| 2023-03-22 | 25.75 | $25.84 | 1439 |
| 2023-03-21 | 25.74 | $25.65 | 2636 |
| 2023-03-20 | 25.75 | $25.60 | 2710 |
| 2023-03-17 | 25.77 | $25.52 | 1300 |
| 2023-03-16 | 25.79 | $25.75 | 2703 |
| 2023-03-15 | 25.80 | $25.84 | 1400 |
| 2023-03-14 | 25.79 | $25.77 | 1600 |
| 2023-03-13 | 25.79 | $25.65 | 3000 |
| 2023-03-10 | 25.80 | $25.96 | — |
| 2023-03-09 | 25.78 | $25.96 | 2100 |
| 2023-03-08 | 25.76 | $25.90 | 3720 |
| 2023-03-07 | 25.75 | $25.63 | 1808 |
| 2023-03-06 | 25.76 | $25.72 | 2300 |
| 2023-03-03 | 25.76 | $25.75 | 2000 |
| 2023-03-02 | 25.76 | $25.89 | 2100 |
| 2023-03-01 | 25.75 | $25.78 | 3115 |
| 2023-02-28 | 25.75 | $25.72 | 2248 |
| 2023-02-27 | 25.75 | $25.63 | 5706 |
| 2023-02-24 | 25.76 | $25.85 | 728 |
| 2023-02-23 | 25.76 | $25.70 | 936 |
| 2023-02-22 | 25.77 | $25.96 | 1100 |
| 2023-02-21 | 25.76 | $25.90 | 6244 |
| 2023-02-17 | 25.75 | $25.62 | 1916 |
| 2023-02-16 | 25.78 | $25.63 | 5712 |
| 2023-02-15 | 25.81 | $25.67 | 3600 |
| 2023-02-14 | 25.84 | $25.70 | 1300 |
| 2023-02-13 | 25.86 | $25.85 | 6800 |
| 2023-02-10 | 25.88 | $25.66 | 7010 |
| 2023-02-09 | 25.92 | $25.84 | 1800 |
| 2023-02-08 | 25.94 | $25.69 | 1400 |
| 2023-02-07 | 25.99 | $25.70 | 5312 |
| 2023-02-06 | 26.04 | $25.66 | 11800 |
| 2023-02-03 | 26.09 | $25.80 | 1541 |
| 2023-02-02 | 26.14 | $25.82 | 2400 |
| 2023-02-01 | 26.18 | $25.77 | 5800 |
| 2023-01-31 | 26.24 | $25.85 | 11217 |
| 2023-01-30 | 26.29 | $25.75 | 14100 |
| 2023-01-27 | 26.35 | $26.01 | 4615 |
| 2023-01-26 | 26.39 | $26.29 | 207 |
| 2023-01-25 | 26.41 | $26.31 | — |
| 2023-01-24 | 26.42 | $26.31 | 727 |
| 2023-01-23 | 26.44 | $26.30 | 1534 |
| 2023-01-20 | 26.47 | $26.25 | 1700 |
| 2023-01-19 | 26.49 | $26.50 | 2700 |
| 2023-01-18 | 26.50 | $26.27 | 2747 |
| 2023-01-17 | 26.52 | $26.17 | 7200 |
| 2023-01-13 | 26.56 | $26.44 | 4942 |
| 2023-01-12 | 26.57 | $26.47 | 5418 |
| 2023-01-11 | 26.58 | $26.70 | 2700 |
| 2023-01-10 | 26.56 | $26.62 | 610 |
| 2023-01-09 | 26.55 | $26.62 | 3100 |
| 2023-01-06 | 26.54 | $26.61 | 1619 |
| 2023-01-05 | 26.53 | $26.44 | 400 |
| 2023-01-04 | 26.54 | $26.25 | 300 |
| 2023-01-03 | 26.56 | $26.75 | 12417 |
| 2022-12-30 | 26.52 | $26.28 | 1215 |
| 2022-12-29 | 26.54 | $26.70 | — |
| 2022-12-28 | 26.50 | $26.70 | 2633 |
| 2022-12-27 | 26.47 | $26.70 | — |
| 2022-12-23 | 26.43 | $26.70 | 1900 |
| 2022-12-22 | 26.40 | $26.70 | 200 |
| 2022-12-21 | 26.36 | $26.70 | 2040 |
| 2022-12-20 | 26.31 | $26.40 | 7626 |
| 2022-12-19 | 26.30 | $26.75 | 5800 |
| 2022-12-16 | 26.24 | $26.45 | 500 |
| 2022-12-15 | 26.22 | $26.35 | 3332 |
| 2022-12-14 | 26.20 | $26.20 | 12800 |
| 2022-12-13 | 26.19 | $26.35 | 11610 |
| 2022-12-12 | 26.17 | $26.28 | 5100 |
| 2022-12-09 | 26.16 | $26.47 | 400 |
| 2022-12-08 | 26.12 | $26.28 | 2300 |
| 2022-12-07 | 26.10 | $26.26 | 250 |
| 2022-12-06 | 26.08 | $26.26 | 3645 |
| 2022-12-05 | 26.06 | $26.00 | 1300 |
| 2022-12-02 | 26.07 | $25.90 | 275 |
| 2022-12-01 | 26.08 | $25.90 | 1612 |
| 2022-11-30 | 26.08 | $26.03 | 342 |
| 2022-11-29 | 26.08 | $26.23 | 1742 |
| 2022-11-28 | 26.05 | $26.00 | 4600 |
| 2022-11-25 | 26.04 | $26.50 | 287 |
| 2022-11-23 | 25.98 | $26.50 | 10217 |
| 2022-11-22 | 25.91 | $25.76 | 7100 |
| 2022-11-21 | 25.92 | $25.88 | 3200 |
| 2022-11-18 | 25.91 | $25.88 | 1100 |
| 2022-11-17 | 25.90 | $26.75 | 2100 |
| 2022-11-16 | 25.80 | $26.00 | 3745 |
| 2022-11-15 | 25.78 | $25.95 | 2300 |
| 2022-11-14 | 25.75 | $25.95 | 1644 |
| 2022-11-11 | 25.72 | $25.85 | 609 |
| 2022-11-10 | 25.71 | $25.92 | 1500 |
| 2022-11-09 | 25.68 | $25.95 | 1521 |
| 2022-11-08 | 25.65 | $26.00 | 1000 |
| 2022-11-07 | 25.61 | $26.00 | 10900 |
| 2022-11-04 | 25.57 | $25.50 | 633 |
| 2022-11-03 | 25.58 | $25.55 | 2403 |
| 2022-11-02 | 25.59 | $25.60 | 1400 |
| 2022-11-01 | 25.59 | $25.37 | 3800 |
| 2022-10-31 | 25.62 | $25.64 | 4419 |
| 2022-10-28 | 25.62 | $25.65 | 400 |
| 2022-10-27 | 25.61 | $25.52 | 1900 |
| 2022-10-26 | 25.62 | $25.57 | 1600 |
| 2022-10-25 | 25.63 | $25.55 | 1900 |
| 2022-10-24 | 25.64 | $25.70 | 2408 |
| 2022-10-21 | 25.63 | $25.58 | 7031 |
| 2022-10-20 | 25.64 | $25.66 | 4831 |
| 2022-10-19 | 25.64 | $25.65 | 935 |
| 2022-10-18 | 25.65 | $25.60 | 900 |
| 2022-10-17 | 25.66 | $25.63 | 3300 |
| 2022-10-14 | 25.67 | $25.38 | 3816 |
| 2022-10-13 | 25.71 | $25.70 | 9416 |
| 2022-10-12 | 25.72 | $25.70 | 1400 |
| 2022-10-11 | 25.73 | $25.80 | 1741 |
| 2022-10-10 | 25.73 | $25.56 | 8912 |
| 2022-10-07 | 25.76 | $25.84 | 2816 |
| 2022-10-06 | 25.76 | $25.89 | 7900 |
| 2022-10-05 | 25.76 | $25.47 | 17900 |
| 2022-10-04 | 25.80 | $25.50 | 4115 |
| 2022-10-03 | 25.85 | $25.50 | 15000 |
| 2022-09-30 | 25.90 | $25.69 | 6500 |
| 2022-09-29 | 25.93 | $25.50 | 6800 |
| 2022-09-28 | 25.98 | $25.75 | 9102 |
| 2022-09-27 | 26.02 | $25.70 | 4100 |
| 2022-09-26 | 26.06 | $25.75 | 2112 |
| 2022-09-23 | 26.10 | $25.95 | 7816 |
| 2022-09-22 | 26.12 | $26.15 | 4900 |
| 2022-09-21 | 26.13 | $26.15 | 5808 |
| 2022-09-20 | 26.13 | $25.80 | 5200 |
| 2022-09-19 | 26.17 | $25.82 | 8600 |
| 2022-09-16 | 26.22 | $26.25 | 3400 |
| 2022-09-15 | 26.22 | $26.00 | 2623 |
| 2022-09-14 | 26.25 | $26.02 | 800 |
| 2022-09-13 | 26.28 | $26.12 | 1427 |
| 2022-09-12 | 26.30 | $26.15 | 1300 |
| 2022-09-09 | 26.31 | $26.21 | 4700 |
| 2022-09-08 | 26.33 | $26.30 | 300 |
| 2022-09-07 | 26.33 | $26.30 | 500 |
| 2022-09-06 | 26.34 | $26.30 | 2500 |
| 2022-09-02 | 26.35 | $26.20 | 4128 |
| 2022-09-01 | 26.36 | $26.28 | 2900 |
| 2022-08-31 | 26.37 | $26.30 | 1814 |
| 2022-08-30 | 26.38 | $26.35 | 1337 |
| 2022-08-29 | 26.38 | $26.35 | 3739 |
| 2022-08-26 | 26.38 | $26.35 | 2700 |
| 2022-08-25 | 26.38 | $26.37 | 346 |
| 2022-08-24 | 26.37 | $26.40 | 3007 |
| 2022-08-23 | 26.37 | $26.35 | 2520 |
| 2022-08-22 | 26.37 | $26.35 | 2537 |
| 2022-08-19 | 26.37 | $26.37 | 1536 |
| 2022-08-18 | 26.36 | $26.45 | 224 |
| 2022-08-17 | 26.35 | $26.45 | 3406 |
| 2022-08-16 | 26.34 | $26.45 | 6400 |
| 2022-08-15 | 26.33 | $26.45 | 17800 |
| 2022-08-12 | 26.33 | $26.40 | 3300 |
| 2022-08-11 | 26.32 | $26.40 | 10936 |
| 2022-08-10 | 26.32 | $26.33 | 18304 |
| 2022-08-09 | 26.33 | $26.29 | 9244 |
| 2022-08-08 | 26.35 | $26.28 | 6519 |
| 2022-08-05 | 26.37 | $26.27 | 4625 |
| 2022-08-04 | 26.39 | $26.32 | 2919 |
| 2022-08-03 | 26.42 | $26.26 | 2200 |
| 2022-08-02 | 26.45 | $26.32 | 17517 |
| 2022-08-01 | 26.49 | $26.20 | 3500 |
| 2022-07-29 | 26.53 | $26.20 | 3731 |
| 2022-07-28 | 26.59 | $26.33 | 1640 |
| 2022-07-27 | 26.64 | $26.36 | 1529 |
| 2022-07-26 | 26.68 | $26.38 | 5110 |
| 2022-07-25 | 26.73 | $26.40 | 1806 |
| 2022-07-22 | 26.78 | $26.38 | 9400 |
| 2022-07-21 | 26.84 | $26.40 | 4634 |
| 2022-07-20 | 26.90 | $26.40 | 12700 |
| 2022-07-19 | 26.97 | $26.63 | 12500 |
| 2022-07-18 | 27.01 | $26.65 | 8500 |
| 2022-07-15 | 27.06 | $26.59 | 14939 |
| 2022-07-14 | 27.12 | $26.56 | 7800 |
| 2022-07-13 | 27.18 | $27.20 | 5200 |
| 2022-07-12 | 27.18 | $27.20 | 942 |
| 2022-07-11 | 27.19 | $26.88 | 400 |
| 2022-07-08 | 27.22 | $27.05 | 5100 |
| 2022-07-07 | 27.24 | $27.20 | 11600 |
| 2022-07-06 | 27.24 | $27.20 | 14106 |
| 2022-07-05 | 27.24 | $27.19 | 10814 |
| 2022-07-01 | 27.24 | $27.21 | 13800 |
| 2022-06-30 | 27.24 | $27.24 | 17900 |
| 2022-06-29 | 27.22 | $27.24 | 19500 |
| 2022-06-28 | 27.21 | $27.17 | 34032 |
| 2022-06-27 | 27.20 | $27.18 | 18300 |
| 2022-06-24 | 27.19 | $27.23 | 17841 |
| 2022-06-23 | 27.16 | $27.35 | 8100 |
| 2022-06-22 | 27.13 | $27.33 | 12300 |
| 2022-06-21 | 27.09 | $27.00 | 18200 |
| 2022-06-17 | 27.08 | $27.50 | 26125 |
| 2022-06-16 | 27.02 | $27.40 | 21400 |
| 2022-06-15 | 26.96 | $27.37 | 40443 |
| 2022-06-14 | 26.90 | $27.36 | 17103 |
| 2022-06-13 | 26.84 | $27.40 | 40404 |
| 2022-06-10 | 26.76 | $27.30 | 8400 |
| 2022-06-09 | 26.70 | $27.30 | 20900 |
| 2022-06-08 | 26.63 | $26.62 | 5700 |
| 2022-06-07 | 26.62 | $26.75 | 3900 |
| 2022-06-06 | 26.60 | $26.99 | 7035 |
| 2022-06-03 | 26.55 | $26.64 | 5500 |
| 2022-06-02 | 26.54 | $26.69 | 3900 |
| 2022-06-01 | 26.52 | $26.53 | 422 |
| 2022-05-31 | 26.52 | $26.70 | 2427 |
| 2022-05-27 | 26.51 | $26.53 | 4600 |
| 2022-05-26 | 26.50 | $26.70 | 430 |
| 2022-05-25 | 26.49 | $26.70 | 1700 |
| 2022-05-24 | 26.47 | $26.55 | 1200 |
| 2022-05-23 | 26.47 | $26.60 | 900 |
| 2022-05-20 | 26.46 | $26.40 | 3022 |
| 2022-05-19 | 26.47 | $26.48 | 3038 |
| 2022-05-18 | 26.48 | $26.28 | 1900 |
| 2022-05-17 | 26.50 | $26.24 | 2116 |
| 2022-05-16 | 26.54 | $26.40 | 1903 |
| 2022-05-13 | 26.56 | $26.33 | 6403 |
| 2022-05-12 | 26.59 | $26.39 | 2400 |
| 2022-05-11 | 26.61 | $26.44 | 1600 |
| 2022-05-10 | 26.64 | $26.45 | 4324 |
| 2022-05-09 | 26.66 | $26.60 | 2026 |
| 2022-05-06 | 26.68 | $26.66 | 600 |
| 2022-05-05 | 26.68 | $26.70 | 832 |
| 2022-05-04 | 26.69 | $26.70 | 2010 |
| 2022-05-03 | 26.70 | $26.60 | 350 |
| 2022-05-02 | 26.71 | $26.60 | 1319 |
| 2022-04-29 | 26.73 | $26.60 | 1200 |
| 2022-04-28 | 26.75 | $26.60 | 700 |
| 2022-04-27 | 26.78 | $26.60 | 3800 |
| 2022-04-26 | 26.80 | $26.68 | 1113 |
| 2022-04-25 | 26.82 | $26.61 | 1409 |
| 2022-04-22 | 26.85 | $26.62 | 3504 |
| 2022-04-21 | 26.87 | $26.62 | 300 |
| 2022-04-20 | 26.90 | $26.80 | 2800 |
| 2022-04-19 | 26.91 | $26.85 | 301 |
| 2022-04-18 | 26.92 | $26.85 | 1830 |
| 2022-04-14 | 26.93 | $26.95 | 3734 |
| 2022-04-13 | 26.93 | $26.82 | 1800 |
| 2022-04-12 | 26.94 | $26.90 | 2422 |
| 2022-04-11 | 26.94 | $26.95 | 2949 |
| 2022-04-08 | 26.94 | $26.95 | 1000 |
| 2022-04-07 | 26.93 | $26.92 | 245 |
| 2022-04-06 | 26.93 | $26.95 | 1600 |
| 2022-04-05 | 26.93 | $26.95 | 300 |
| 2022-04-04 | 26.92 | $26.93 | 5819 |
| 2022-04-01 | 26.92 | $26.95 | 600 |
| 2022-03-31 | 26.91 | $26.95 | 2636 |
| 2022-03-30 | 26.90 | $26.95 | 1010 |
| 2022-03-29 | 26.89 | $26.92 | 500 |
| 2022-03-28 | 26.89 | $26.95 | 6800 |
| 2022-03-25 | 26.88 | $26.95 | 340 |
| 2022-03-24 | 26.87 | $26.95 | 375 |
| 2022-03-23 | 26.86 | $26.95 | 1212 |
| 2022-03-22 | 26.85 | $26.95 | 825 |
| 2022-03-21 | 26.84 | $26.83 | 2900 |
| 2022-03-18 | 26.85 | $26.87 | 600 |
| 2022-03-17 | 26.84 | $26.90 | 1900 |
| 2022-03-16 | 26.84 | $26.90 | 311 |
| 2022-03-15 | 26.83 | $26.90 | 1008 |
| 2022-03-14 | 26.83 | $26.74 | 400 |
| 2022-03-11 | 26.84 | $26.84 | 4823 |
| 2022-03-10 | 26.84 | $26.82 | 2219 |
| 2022-03-09 | 26.85 | $26.74 | 5900 |
| 2022-03-08 | 26.86 | $26.76 | 2300 |
| 2022-03-07 | 26.88 | $26.84 | 2540 |
| 2022-03-04 | 26.88 | $26.79 | 5200 |
| 2022-03-03 | 26.90 | $26.90 | 347 |
| 2022-03-02 | 26.90 | $26.95 | 1300 |
| 2022-03-01 | 26.90 | $26.80 | 4500 |
| 2022-02-28 | 26.91 | $26.80 | 2702 |
| 2022-02-25 | 26.93 | $26.91 | 443 |
| 2022-02-24 | 26.93 | $26.95 | 3800 |
| 2022-02-23 | 26.93 | $26.95 | 1200 |
| 2022-02-22 | 26.94 | $26.90 | 3300 |
| 2022-02-18 | 26.95 | $26.73 | 4247 |
| 2022-02-17 | 26.98 | $26.90 | 1000 |
| 2022-02-16 | 26.99 | $26.87 | 1031 |
| 2022-02-15 | 27.00 | $26.95 | 2300 |
| 2022-02-14 | 27.01 | $26.83 | 11308 |
| 2022-02-11 | 27.04 | $27.00 | 6200 |
| 2022-02-10 | 27.04 | $26.95 | 1447 |
| 2022-02-09 | 27.06 | $26.96 | 9401 |
| 2022-02-08 | 27.08 | $27.11 | 2414 |
| 2022-02-07 | 27.08 | $26.99 | 1600 |
| 2022-02-04 | 27.10 | $27.05 | 703 |
| 2022-02-03 | 27.12 | $27.00 | 3300 |
| 2022-02-02 | 27.14 | $27.01 | 387 |
| 2022-02-01 | 27.17 | $27.01 | 1314 |
| 2022-01-31 | 27.19 | $27.00 | 2048 |
| 2022-01-28 | 27.22 | $26.91 | 2500 |
| 2022-01-27 | 27.26 | $27.10 | 928 |
| 2022-01-26 | 27.29 | $27.35 | 3010 |
| 2022-01-25 | 27.28 | $27.10 | 1711 |
| 2022-01-24 | 27.30 | $27.17 | 9200 |
| 2022-01-21 | 27.32 | $27.34 | 3210 |
| 2022-01-20 | 27.32 | $27.00 | 1139 |
| 2022-01-19 | 27.36 | $26.95 | 19449 |
| 2022-01-18 | 27.40 | $27.10 | 1300 |
| 2022-01-14 | 27.43 | $27.31 | 1100 |
| 2022-01-13 | 27.44 | $27.35 | 600 |
| 2022-01-12 | 27.44 | $27.57 | 11000 |
| 2022-01-11 | 27.42 | $27.41 | 900 |
| 2022-01-10 | 27.42 | $27.55 | 19700 |
| 2022-01-07 | 27.40 | $27.86 | 12200 |
| 2022-01-06 | 27.35 | $27.28 | 612 |
| 2022-01-05 | 27.35 | $27.30 | 2124 |
| 2022-01-04 | 27.35 | $27.58 | 1944 |
| 2022-01-03 | 27.32 | $27.47 | 600 |
| 2021-12-31 | 27.30 | $27.52 | 6700 |
| 2021-12-30 | 27.27 | $27.40 | 2121 |
| 2021-12-29 | 27.25 | $27.13 | 3100 |
| 2021-12-28 | 27.26 | $27.07 | 4418 |
| 2021-12-27 | 27.27 | $27.35 | 2311 |
| 2021-12-23 | 27.25 | $27.40 | 4700 |
| 2021-12-22 | 27.23 | $27.43 | 1300 |
| 2021-12-21 | 27.20 | $27.28 | 3300 |
| 2021-12-20 | 27.18 | $27.35 | 2824 |
| 2021-12-17 | 27.15 | $27.33 | 926 |
| 2021-12-16 | 27.12 | $27.37 | 6600 |
| 2021-12-15 | 27.08 | $27.20 | 3449 |
| 2021-12-14 | 27.06 | $27.20 | 1300 |
| 2021-12-13 | 27.03 | $27.40 | 2100 |
| 2021-12-10 | 26.98 | $27.45 | 3138 |
| 2021-12-09 | 26.92 | $27.00 | 3600 |
| 2021-12-08 | 26.90 | $27.07 | 400 |
| 2021-12-07 | 26.88 | $27.07 | 8600 |
| 2021-12-06 | 26.85 | $26.95 | 3900 |
| 2021-12-03 | 26.83 | $26.93 | 5849 |
| 2021-12-02 | 26.81 | $26.99 | 9600 |
| 2021-12-01 | 26.78 | $26.86 | 26400 |
| 2021-11-30 | 26.76 | $26.89 | 6500 |
| 2021-11-29 | 26.74 | $27.05 | 16600 |
| 2021-11-26 | 26.71 | $26.99 | 10444 |
| 2021-11-24 | 26.68 | $26.98 | 19700 |
| 2021-11-23 | 26.64 | $26.91 | 37600 |
| 2021-11-22 | 26.62 | $26.85 | 120900 |
| 2021-11-19 | 26.59 | $26.57 | 24810 |
| 2021-11-18 | 26.59 | $26.58 | 18448 |
| 2021-11-17 | 26.59 | $26.58 | 5424 |
| 2021-11-16 | 26.59 | $26.62 | 27500 |
| 2021-11-15 | 26.58 | $26.60 | 2438 |
| 2021-11-12 | 26.57 | $26.55 | 20900 |
| 2021-11-11 | 26.57 | $26.53 | 28200 |
| 2021-11-10 | 26.57 | $26.55 | 10400 |
| 2021-11-09 | 26.57 | $26.55 | 18600 |
| 2021-11-08 | 26.57 | $26.60 | 9700 |
| 2021-11-05 | 26.57 | $26.60 | 14500 |
| 2021-11-04 | 26.57 | $26.60 | 36137 |
| 2021-11-03 | 26.56 | $26.67 | 19200 |
| 2021-11-02 | 26.56 | $26.67 | 5000 |
| 2021-11-01 | 26.55 | $26.73 | 1100 |
| 2021-10-29 | 26.54 | $26.70 | 10500 |
| 2021-10-28 | 26.53 | $26.66 | 9100 |
| 2021-10-27 | 26.52 | $26.60 | 13701 |
| 2021-10-26 | 26.52 | $26.35 | 27100 |
| 2021-10-25 | 26.55 | $26.30 | 21800 |
| 2021-10-22 | 26.58 | $26.41 | 4400 |
| 2021-10-21 | 26.61 | $26.39 | 4933 |
| 2021-10-20 | 26.63 | $26.42 | 16600 |
| 2021-10-19 | 26.66 | $26.45 | 5143 |
| 2021-10-18 | 26.69 | $26.44 | 10800 |
| 2021-10-15 | 26.72 | $26.45 | 14248 |
| 2021-10-14 | 26.75 | $26.50 | 14000 |
| 2021-10-13 | 26.78 | $26.73 | 6113 |
| 2021-10-12 | 26.79 | $26.91 | 838 |
| 2021-10-11 | 26.78 | $26.67 | 8000 |
| 2021-10-08 | 26.79 | $26.85 | 1708 |
| 2021-10-07 | 26.79 | $26.71 | 2300 |
| 2021-10-06 | 26.80 | $26.69 | 4700 |
| 2021-10-05 | 26.81 | $26.88 | 2700 |
| 2021-10-04 | 26.80 | $26.90 | 5113 |
| 2021-10-01 | 26.80 | $26.74 | 3308 |
| 2021-09-30 | 26.80 | $26.71 | 6025 |
| 2021-09-29 | 26.82 | $26.72 | 3800 |
| 2021-09-28 | 26.83 | $26.68 | 10400 |
| 2021-09-27 | 26.85 | $26.75 | 8500 |
| 2021-09-24 | 26.86 | $26.75 | 302 |
| 2021-09-23 | 26.87 | $26.85 | 6324 |
| 2021-09-22 | 26.87 | $26.89 | 2543 |
| 2021-09-21 | 26.86 | $26.94 | 9000 |
| 2021-09-20 | 26.84 | $26.85 | 8111 |
| 2021-09-17 | 26.83 | $26.90 | 4400 |
| 2021-09-16 | 26.82 | $26.89 | 9208 |
| 2021-09-15 | 26.80 | $26.95 | 2734 |
| 2021-09-14 | 26.77 | $26.87 | 7900 |
| 2021-09-13 | 26.74 | $26.75 | 2345 |
| 2021-09-10 | 26.73 | $26.72 | 2620 |
| 2021-09-09 | 26.71 | $26.80 | 2314 |
| 2021-09-08 | 26.69 | $26.85 | 9000 |
| 2021-09-07 | 26.65 | $26.81 | 511 |
| 2021-09-03 | 26.62 | $26.85 | 1735 |
| 2021-09-02 | 26.58 | $26.94 | 17800 |
| 2021-09-01 | 26.53 | $27.10 | 7320 |
| 2021-08-31 | 26.45 | $26.91 | 6200 |
| 2021-08-30 | 26.39 | $26.94 | 17200 |
| 2021-08-27 | 26.33 | $26.67 | 11814 |
| 2021-08-26 | 26.28 | $26.60 | 9000 |
| 2021-08-25 | 26.24 | $26.46 | 6014 |
| 2021-08-24 | 26.21 | $26.46 | 9700 |
| 2021-08-23 | 26.17 | $26.34 | 13431 |
| 2021-08-20 | 26.14 | $26.20 | 25000 |
| 2021-08-19 | 26.13 | $26.08 | 19000 |
| 2021-08-18 | 26.13 | $26.25 | 8746 |
| 2021-08-17 | 26.11 | $26.33 | 11109 |
| 2021-08-16 | 26.08 | $26.23 | 21333 |
| 2021-08-13 | 26.05 | $26.24 | 10400 |
| 2021-08-12 | 26.03 | $26.14 | 6300 |
| 2021-08-11 | 26.01 | $26.25 | 20800 |
| 2021-08-10 | 25.98 | $26.10 | 44420 |
| 2021-08-09 | 25.97 | $26.20 | 47713 |
| 2021-08-06 | 25.94 | $26.09 | 28800 |
| 2021-08-05 | 25.92 | $26.10 | 8000 |
| 2021-08-04 | 25.90 | $26.08 | 30024 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.22
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.20
Average
25.98
Maximum
27.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 25.22 | $25.26 | 21717 |
| 2025-07-31 | 25.22 | $25.22 | 17800 |
| 2025-07-30 | 25.25 | $25.14 | 12600 |
| 2025-07-29 | 25.29 | $25.10 | 6600 |
| 2025-07-28 | 25.34 | $25.09 | 7048 |
| 2025-07-25 | 25.41 | $25.10 | 16200 |
| 2025-07-24 | 25.49 | $25.18 | 24231 |
| 2025-07-23 | 25.57 | $25.30 | 47018 |
| 2025-07-22 | 25.63 | $25.50 | 1343 |
| 2025-07-21 | 25.66 | $25.50 | 5800 |
| 2025-07-18 | 25.69 | $25.43 | 4609 |
| 2025-07-17 | 25.75 | $25.58 | 2041 |
| 2025-07-16 | 25.78 | $25.54 | 2306 |
| 2025-07-15 | 25.83 | $25.50 | 5700 |
| 2025-07-14 | 25.89 | $25.99 | 3700 |
| 2025-07-11 | 25.86 | $25.95 | 22608 |
| 2025-07-10 | 25.83 | $25.89 | 3000 |
| 2025-07-09 | 25.81 | $25.88 | 4209 |
| 2025-07-08 | 25.78 | $25.79 | 400 |
| 2025-07-07 | 25.78 | $25.80 | 946 |
| 2025-07-03 | 25.76 | $25.75 | 904 |
| 2025-07-02 | 25.76 | $25.68 | 637 |
| 2025-07-01 | 25.77 | $25.65 | 406 |
| 2025-06-30 | 25.78 | $25.84 | 407 |
| 2025-06-27 | 25.76 | $25.83 | 1400 |
| 2025-06-26 | 25.74 | $25.67 | 547 |
| 2025-06-25 | 25.75 | $25.75 | — |
| 2025-06-24 | 25.74 | $25.76 | 1200 |
| 2025-06-23 | 25.72 | $25.63 | 4200 |
| 2025-06-20 | 25.73 | $25.75 | 6749 |
| 2025-06-18 | 25.72 | $25.76 | 1436 |
| 2025-06-17 | 25.70 | $25.70 | 1022 |
| 2025-06-16 | 25.70 | $25.70 | — |
| 2025-06-13 | 25.69 | $25.70 | 1139 |
| 2025-06-12 | 25.67 | $25.69 | 1200 |
| 2025-06-11 | 25.66 | $25.70 | 600 |
| 2025-06-10 | 25.64 | $25.68 | 1238 |
| 2025-06-09 | 25.63 | $25.67 | 3711 |
| 2025-06-06 | 25.61 | $25.63 | 418 |
| 2025-06-05 | 25.60 | $25.65 | 800 |
| 2025-06-04 | 25.58 | $25.65 | 643 |
| 2025-06-03 | 25.56 | $25.65 | 705 |
| 2025-06-02 | 25.53 | $25.60 | 1200 |
| 2025-05-30 | 25.51 | $25.60 | 4901 |
| 2025-05-29 | 25.49 | $25.57 | 2135 |
| 2025-05-28 | 25.47 | $25.56 | 1600 |
| 2025-05-27 | 25.45 | $25.50 | 600 |
| 2025-05-23 | 25.44 | $25.35 | 1449 |
| 2025-05-22 | 25.46 | $25.43 | 548 |
| 2025-05-21 | 25.46 | $25.46 | 1444 |
| 2025-05-20 | 25.46 | $25.52 | 815 |
| 2025-05-19 | 25.44 | $25.52 | 2700 |
| 2025-05-16 | 25.43 | $25.40 | — |
| 2025-05-15 | 25.43 | $25.40 | 1400 |
| 2025-05-14 | 25.44 | $25.51 | 837 |
| 2025-05-13 | 25.42 | $25.46 | — |
| 2025-05-12 | 25.41 | $25.46 | 1342 |
| 2025-05-09 | 25.40 | $25.45 | 8402 |
| 2025-05-08 | 25.39 | $25.45 | 700 |
| 2025-05-07 | 25.38 | $25.45 | 923 |
| 2025-05-06 | 25.37 | $25.42 | 2900 |
| 2025-05-05 | 25.36 | $25.46 | 1319 |
| 2025-05-02 | 25.34 | $25.45 | 1332 |
| 2025-05-01 | 25.32 | $25.37 | 2244 |
| 2025-04-30 | 25.31 | $25.42 | 1100 |
| 2025-04-29 | 25.30 | $25.44 | 1235 |
| 2025-04-28 | 25.28 | $25.35 | 604 |
| 2025-04-25 | 25.27 | $25.36 | 2300 |
| 2025-04-24 | 25.26 | $25.48 | 1700 |
| 2025-04-23 | 25.22 | $25.38 | 6500 |
| 2025-04-22 | 25.20 | $25.19 | 800 |
| 2025-04-21 | 25.22 | $25.21 | 400 |
| 2025-04-17 | 25.24 | $25.21 | 1200 |
| 2025-04-16 | 25.26 | $25.20 | 3238 |
| 2025-04-15 | 25.29 | $25.01 | 13834 |
| 2025-04-14 | 25.36 | $25.53 | 1628 |
| 2025-04-11 | 25.33 | $25.49 | 2320 |
| 2025-04-10 | 25.31 | $25.34 | 1300 |
| 2025-04-09 | 25.32 | $25.16 | 708 |
| 2025-04-08 | 25.37 | $25.21 | 5400 |
| 2025-04-07 | 25.41 | $24.89 | 10800 |
| 2025-04-04 | 25.53 | $25.19 | 14500 |
| 2025-04-03 | 25.61 | $25.51 | 2900 |
| 2025-04-02 | 25.63 | $25.67 | 2032 |
| 2025-04-01 | 25.63 | $25.60 | 2900 |
| 2025-03-31 | 25.63 | $25.63 | 1730 |
| 2025-03-28 | 25.63 | $25.63 | 828 |
| 2025-03-27 | 25.63 | $25.61 | 423 |
| 2025-03-26 | 25.64 | $25.62 | 648 |
| 2025-03-25 | 25.64 | $25.68 | 543 |
| 2025-03-24 | 25.64 | $25.66 | 642 |
| 2025-03-21 | 25.63 | $25.66 | 800 |
| 2025-03-20 | 25.63 | $25.70 | 540 |
| 2025-03-19 | 25.61 | $25.68 | 1700 |
| 2025-03-18 | 25.60 | $25.66 | 1342 |
| 2025-03-17 | 25.59 | $25.67 | 2400 |
| 2025-03-14 | 25.57 | $25.62 | 500 |
| 2025-03-13 | 25.57 | $25.56 | 1000 |
| 2025-03-12 | 25.58 | $25.69 | 800 |
| 2025-03-11 | 25.56 | $25.71 | 5810 |
| 2025-03-10 | 25.53 | $25.56 | 900 |
| 2025-03-07 | 25.53 | $25.65 | 1600 |
| 2025-03-06 | 25.51 | $25.52 | 101450 |
| 2025-03-05 | 25.52 | $25.52 | 6700 |
| 2025-03-04 | 25.53 | $25.54 | 1649 |
| 2025-03-03 | 25.53 | $25.50 | 4144 |
| 2025-02-28 | 25.55 | $25.50 | 3213 |
| 2025-02-27 | 25.57 | $25.61 | 603 |
| 2025-02-26 | 25.57 | $25.62 | 535 |
| 2025-02-25 | 25.57 | $25.49 | 1838 |
| 2025-02-24 | 25.59 | $25.47 | 800 |
| 2025-02-21 | 25.63 | $25.41 | 3000 |
| 2025-02-20 | 25.68 | $25.63 | 604 |
| 2025-02-19 | 25.70 | $25.56 | 7300 |
| 2025-02-18 | 25.73 | $25.61 | 6900 |
| 2025-02-14 | 25.76 | $25.65 | 50825 |
| 2025-02-13 | 25.78 | $25.65 | 3900 |
| 2025-02-12 | 25.81 | $25.76 | 924 |
| 2025-02-11 | 25.82 | $25.71 | 1716 |
| 2025-02-10 | 25.84 | $25.71 | 4536 |
| 2025-02-07 | 25.86 | $25.84 | 1500 |
| 2025-02-06 | 25.86 | $25.87 | 700 |
| 2025-02-05 | 25.85 | $25.88 | 1500 |
| 2025-02-04 | 25.84 | $25.90 | 4320 |
| 2025-02-03 | 25.83 | $25.90 | 814 |
| 2025-01-31 | 25.81 | $25.82 | 2045 |
| 2025-01-30 | 25.80 | $26.00 | 1800 |
| 2025-01-29 | 25.76 | $25.86 | 1600 |
| 2025-01-28 | 25.74 | $25.83 | 1016 |
| 2025-01-27 | 25.72 | $25.70 | 5400 |
| 2025-01-24 | 25.73 | $25.71 | 300 |
| 2025-01-23 | 25.73 | $25.64 | 12023 |
| 2025-01-22 | 25.75 | $25.71 | 2812 |
| 2025-01-21 | 25.76 | $25.71 | 3949 |
| 2025-01-17 | 25.77 | $25.65 | 5700 |
| 2025-01-16 | 25.79 | $25.63 | 1900 |
| 2025-01-15 | 25.83 | $25.50 | 4828 |
| 2025-01-14 | 25.89 | $25.93 | 1712 |
| 2025-01-13 | 25.87 | $25.95 | 3800 |
| 2025-01-10 | 25.85 | $25.92 | 3500 |
| 2025-01-08 | 25.83 | $25.97 | 1300 |
| 2025-01-07 | 25.80 | $25.86 | 3300 |
| 2025-01-06 | 25.78 | $25.80 | 1303 |
| 2025-01-03 | 25.77 | $25.87 | 600 |
| 2025-01-02 | 25.75 | $25.91 | 1449 |
| 2024-12-31 | 25.71 | $25.80 | 728 |
| 2024-12-30 | 25.69 | $25.82 | 2205 |
| 2024-12-27 | 25.66 | $25.67 | 1200 |
| 2024-12-26 | 25.67 | $25.65 | 1439 |
| 2024-12-24 | 25.67 | $25.65 | 200 |
| 2024-12-23 | 25.68 | $25.66 | 1712 |
| 2024-12-20 | 25.68 | $25.80 | 1700 |
| 2024-12-19 | 25.66 | $25.51 | 1200 |
| 2024-12-18 | 25.69 | $25.48 | 9740 |
| 2024-12-17 | 25.74 | $25.77 | 900 |
| 2024-12-16 | 25.73 | $25.71 | 1000 |
| 2024-12-13 | 25.74 | $25.67 | 2800 |
| 2024-12-12 | 25.75 | $25.78 | 1900 |
| 2024-12-11 | 25.74 | $25.75 | 7500 |
| 2024-12-10 | 25.74 | $25.95 | 4006 |
| 2024-12-09 | 25.70 | $25.95 | 4018 |
| 2024-12-06 | 25.64 | $25.80 | 1440 |
| 2024-12-05 | 25.61 | $25.72 | 1104 |
| 2024-12-04 | 25.60 | $25.78 | 11400 |
| 2024-12-03 | 25.57 | $25.70 | 3600 |
| 2024-12-02 | 25.55 | $25.73 | 14900 |
| 2024-11-29 | 25.52 | $25.45 | 3400 |
| 2024-11-27 | 25.54 | $25.48 | 3211 |
| 2024-11-26 | 25.57 | $25.44 | 8329 |
| 2024-11-25 | 25.61 | $25.50 | 2500 |
| 2024-11-22 | 25.64 | $25.41 | 12500 |
| 2024-11-21 | 25.70 | $25.50 | 5400 |
| 2024-11-20 | 25.74 | $25.74 | 1200 |
| 2024-11-19 | 25.75 | $25.75 | 637 |
| 2024-11-18 | 25.75 | $25.72 | 1700 |
| 2024-11-15 | 25.76 | $25.73 | 1800 |
| 2024-11-14 | 25.77 | $25.66 | 2000 |
| 2024-11-13 | 25.79 | $25.74 | 500 |
| 2024-11-12 | 25.81 | $25.85 | 25512 |
| 2024-11-11 | 25.80 | $25.85 | 400 |
| 2024-11-08 | 25.79 | $26.10 | 3903 |
| 2024-11-07 | 25.73 | $25.73 | 12856 |
| 2024-11-06 | 25.73 | $25.73 | 1400 |
| 2024-11-05 | 25.74 | $25.76 | 529 |
| 2024-11-04 | 25.74 | $25.77 | 6528 |
| 2024-11-01 | 25.74 | $25.77 | 4000 |
| 2024-10-31 | 25.74 | $25.67 | 800 |
| 2024-10-30 | 25.76 | $25.77 | 1644 |
| 2024-10-29 | 25.76 | $25.73 | 700 |
| 2024-10-28 | 25.78 | $25.73 | 1400 |
| 2024-10-25 | 25.79 | $25.69 | 1411 |
| 2024-10-24 | 25.82 | $25.80 | 2043 |
| 2024-10-23 | 25.83 | $25.85 | 2130 |
| 2024-10-22 | 25.82 | $25.82 | 600 |
| 2024-10-21 | 25.83 | $25.88 | 439 |
| 2024-10-18 | 25.82 | $25.54 | 200 |
| 2024-10-17 | 25.89 | $25.54 | 1700 |
| 2024-10-16 | 25.96 | $25.73 | 2247 |
| 2024-10-15 | 26.01 | $25.75 | 2800 |
| 2024-10-14 | 26.06 | $26.05 | 1802 |
| 2024-10-11 | 26.05 | $25.93 | 704 |
| 2024-10-10 | 26.07 | $25.95 | 900 |
| 2024-10-09 | 26.08 | $26.00 | 3603 |
| 2024-10-08 | 26.09 | $26.00 | 1925 |
| 2024-10-07 | 26.09 | $26.05 | 1724 |
| 2024-10-04 | 26.09 | $26.05 | 1800 |
| 2024-10-03 | 26.09 | $26.10 | 1600 |
| 2024-10-02 | 26.07 | $26.05 | 4329 |
| 2024-10-01 | 26.06 | $26.05 | 1300 |
| 2024-09-30 | 26.05 | $26.04 | 300 |
| 2024-09-27 | 26.04 | $25.95 | 309 |
| 2024-09-26 | 26.05 | $25.85 | 5300 |
| 2024-09-25 | 26.07 | $26.15 | 2400 |
| 2024-09-24 | 26.04 | $26.18 | 4000 |
| 2024-09-23 | 26.00 | $26.05 | 500 |
| 2024-09-20 | 25.97 | $26.02 | — |
| 2024-09-19 | 25.95 | $26.02 | 848 |
| 2024-09-18 | 25.92 | $25.85 | 1200 |
| 2024-09-17 | 25.92 | $26.15 | 623 |
| 2024-09-16 | 25.86 | $26.15 | 2400 |
| 2024-09-13 | 25.79 | $25.85 | — |
| 2024-09-12 | 25.76 | $25.85 | 1000 |
| 2024-09-11 | 25.74 | $25.85 | 1700 |
| 2024-09-10 | 25.71 | $25.69 | 400 |
| 2024-09-09 | 25.71 | $25.79 | 1505 |
| 2024-09-06 | 25.69 | $25.69 | 1728 |
| 2024-09-05 | 25.68 | $25.69 | 317 |
| 2024-09-04 | 25.68 | $25.77 | 1800 |
| 2024-09-03 | 25.66 | $25.71 | 3100 |
| 2024-08-30 | 25.64 | $25.65 | — |
| 2024-08-29 | 25.64 | $25.65 | 226 |
| 2024-08-28 | 25.63 | $25.66 | 2540 |
| 2024-08-27 | 25.62 | $25.63 | — |
| 2024-08-26 | 25.62 | $25.63 | 1406 |
| 2024-08-23 | 25.62 | $25.67 | 2000 |
| 2024-08-22 | 25.60 | $25.48 | 2600 |
| 2024-08-21 | 25.63 | $25.59 | 2934 |
| 2024-08-20 | 25.64 | $25.65 | 2300 |
| 2024-08-19 | 25.63 | $25.75 | 900 |
| 2024-08-16 | 25.60 | $25.75 | 640 |
| 2024-08-15 | 25.57 | $25.55 | 3400 |
| 2024-08-14 | 25.57 | $25.59 | 3747 |
| 2024-08-13 | 25.57 | $25.55 | 700 |
| 2024-08-12 | 25.58 | $25.61 | 1200 |
| 2024-08-09 | 25.57 | $25.64 | 3904 |
| 2024-08-08 | 25.56 | $25.61 | 405 |
| 2024-08-07 | 25.54 | $25.61 | 1600 |
| 2024-08-06 | 25.53 | $25.60 | 2500 |
| 2024-08-05 | 25.52 | $25.55 | 2700 |
| 2024-08-02 | 25.52 | $25.65 | 3600 |
| 2024-08-01 | 25.49 | $25.61 | 2836 |
| 2024-07-31 | 25.47 | $25.58 | 4801 |
| 2024-07-30 | 25.46 | $25.53 | 3800 |
| 2024-07-29 | 25.45 | $25.43 | 6802 |
| 2024-07-26 | 25.46 | $25.40 | 7607 |
| 2024-07-25 | 25.49 | $25.47 | 7230 |
| 2024-07-24 | 25.50 | $25.44 | 6910 |
| 2024-07-23 | 25.52 | $25.43 | 1610 |
| 2024-07-22 | 25.54 | $25.47 | 4000 |
| 2024-07-19 | 25.56 | $25.44 | — |
| 2024-07-18 | 25.59 | $25.44 | 3213 |
| 2024-07-17 | 25.62 | $25.41 | 3100 |
| 2024-07-16 | 25.67 | $25.38 | 5437 |
| 2024-07-15 | 25.73 | $25.34 | 7500 |
| 2024-07-12 | 25.81 | $25.90 | 1833 |
| 2024-07-11 | 25.78 | $25.80 | 5700 |
| 2024-07-10 | 25.77 | $25.70 | 2100 |
| 2024-07-09 | 25.78 | $25.72 | 2200 |
| 2024-07-08 | 25.79 | $25.80 | 7428 |
| 2024-07-05 | 25.78 | $25.85 | 600 |
| 2024-07-03 | 25.75 | $25.78 | 2523 |
| 2024-07-02 | 25.74 | $25.80 | 1000 |
| 2024-07-01 | 25.72 | $25.77 | 7133 |
| 2024-06-28 | 25.70 | $25.68 | 2400 |
| 2024-06-27 | 25.70 | $25.70 | 910 |
| 2024-06-26 | 25.70 | $25.71 | 9400 |
| 2024-06-25 | 25.69 | $25.60 | 945 |
| 2024-06-24 | 25.70 | $25.65 | 2049 |
| 2024-06-21 | 25.70 | $25.63 | 2400 |
| 2024-06-20 | 25.71 | $25.69 | 1414 |
| 2024-06-18 | 25.71 | $25.70 | 1219 |
| 2024-06-17 | 25.70 | $25.74 | 1500 |
| 2024-06-14 | 25.68 | $25.75 | 1900 |
| 2024-06-13 | 25.66 | $25.78 | 8800 |
| 2024-06-12 | 25.63 | $25.57 | 9600 |
| 2024-06-11 | 25.63 | $25.61 | 15400 |
| 2024-06-10 | 25.63 | $25.67 | 1812 |
| 2024-06-07 | 25.62 | $25.67 | 3000 |
| 2024-06-06 | 25.60 | $25.66 | 1100 |
| 2024-06-05 | 25.58 | $25.66 | 727 |
| 2024-06-04 | 25.56 | $25.64 | 1709 |
| 2024-06-03 | 25.53 | $25.57 | 1643 |
| 2024-05-31 | 25.52 | $25.61 | 2600 |
| 2024-05-30 | 25.50 | $25.51 | 1228 |
| 2024-05-29 | 25.50 | $25.48 | 3012 |
| 2024-05-28 | 25.50 | $25.55 | 2300 |
| 2024-05-24 | 25.48 | $25.50 | 2713 |
| 2024-05-23 | 25.48 | $25.54 | 900 |
| 2024-05-22 | 25.46 | $25.46 | 2200 |
| 2024-05-21 | 25.46 | $25.44 | 5700 |
| 2024-05-20 | 25.47 | $25.57 | 1800 |
| 2024-05-17 | 25.44 | $25.52 | 2117 |
| 2024-05-16 | 25.43 | $25.54 | 2200 |
| 2024-05-15 | 25.40 | $25.47 | 2919 |
| 2024-05-14 | 25.39 | $25.47 | 712 |
| 2024-05-13 | 25.38 | $25.42 | 646 |
| 2024-05-10 | 25.37 | $25.46 | 1708 |
| 2024-05-09 | 25.36 | $25.46 | 3801 |
| 2024-05-08 | 25.34 | $25.45 | 5500 |
| 2024-05-07 | 25.33 | $25.43 | 3934 |
| 2024-05-06 | 25.31 | $25.44 | 1300 |
| 2024-05-03 | 25.29 | $25.40 | 1738 |
| 2024-05-02 | 25.28 | $25.35 | 1400 |
| 2024-05-01 | 25.28 | $25.35 | 3000 |
| 2024-04-30 | 25.27 | $25.35 | 2200 |
| 2024-04-29 | 25.27 | $25.28 | 15200 |
| 2024-04-26 | 25.28 | $25.30 | 3600 |
| 2024-04-25 | 25.29 | $25.27 | 3432 |
| 2024-04-24 | 25.31 | $25.25 | 3801 |
| 2024-04-23 | 25.33 | $25.28 | 4039 |
| 2024-04-22 | 25.36 | $25.30 | 4700 |
| 2024-04-19 | 25.38 | $25.24 | 3800 |
| 2024-04-18 | 25.42 | $25.29 | 1000 |
| 2024-04-17 | 25.46 | $25.31 | 5919 |
| 2024-04-16 | 25.50 | $25.25 | 2849 |
| 2024-04-15 | 25.56 | $25.20 | 17600 |
| 2024-04-12 | 25.64 | $25.27 | 9700 |
| 2024-04-11 | 25.72 | $25.74 | 2332 |
| 2024-04-10 | 25.72 | $25.70 | 11900 |
| 2024-04-09 | 25.72 | $25.75 | 3928 |
| 2024-04-08 | 25.71 | $25.70 | 3200 |
| 2024-04-05 | 25.70 | $25.70 | 9300 |
| 2024-04-04 | 25.70 | $25.73 | 8440 |
| 2024-04-03 | 25.69 | $25.73 | 3100 |
| 2024-04-02 | 25.68 | $25.69 | 6600 |
| 2024-04-01 | 25.68 | $25.65 | 2121 |
| 2024-03-28 | 25.68 | $25.69 | 1800 |
| 2024-03-27 | 25.67 | $25.70 | 900 |
| 2024-03-26 | 25.67 | $25.73 | 2010 |
| 2024-03-25 | 25.65 | $25.63 | 2800 |
| 2024-03-22 | 25.65 | $25.65 | 6600 |
| 2024-03-21 | 25.65 | $25.65 | 1500 |
| 2024-03-20 | 25.65 | $25.63 | 600 |
| 2024-03-19 | 25.65 | $25.60 | 3715 |
| 2024-03-18 | 25.66 | $25.60 | 4802 |
| 2024-03-15 | 25.67 | $25.60 | 3714 |
| 2024-03-14 | 25.68 | $25.60 | 8000 |
| 2024-03-13 | 25.69 | $25.58 | 11300 |
| 2024-03-12 | 25.71 | $25.60 | 2800 |
| 2024-03-11 | 25.73 | $25.65 | 7206 |
| 2024-03-08 | 25.74 | $25.75 | 300 |
| 2024-03-07 | 25.73 | $25.75 | 5000 |
| 2024-03-06 | 25.72 | $25.79 | 1200 |
| 2024-03-05 | 25.69 | $25.78 | 2411 |
| 2024-03-04 | 25.67 | $25.74 | 620 |
| 2024-03-01 | 25.64 | $25.73 | 1100 |
| 2024-02-29 | 25.62 | $25.70 | 739 |
| 2024-02-28 | 25.60 | $25.61 | 948 |
| 2024-02-27 | 25.59 | $25.59 | 1800 |
| 2024-02-26 | 25.59 | $25.70 | 2047 |
| 2024-02-23 | 25.56 | $25.59 | 4600 |
| 2024-02-22 | 25.56 | $25.69 | 5134 |
| 2024-02-21 | 25.53 | $25.64 | 4201 |
| 2024-02-20 | 25.50 | $25.54 | 2200 |
| 2024-02-16 | 25.50 | $25.56 | — |
| 2024-02-15 | 25.48 | $25.56 | 1600 |
| 2024-02-14 | 25.47 | $25.57 | 9401 |
| 2024-02-13 | 25.45 | $25.52 | 1000 |
| 2024-02-12 | 25.44 | $25.45 | 3926 |
| 2024-02-09 | 25.45 | $25.55 | 1500 |
| 2024-02-08 | 25.43 | $25.54 | 835 |
| 2024-02-07 | 25.41 | $25.49 | 4504 |
| 2024-02-06 | 25.40 | $25.42 | 3100 |
| 2024-02-05 | 25.40 | $25.48 | 719 |
| 2024-02-02 | 25.40 | $25.45 | 500 |
| 2024-02-01 | 25.39 | $25.45 | 2400 |
| 2024-01-31 | 25.39 | $25.44 | 4000 |
| 2024-01-30 | 25.39 | $25.40 | 10109 |
| 2024-01-29 | 25.40 | $25.37 | 4116 |
| 2024-01-26 | 25.42 | $25.39 | 1600 |
| 2024-01-25 | 25.44 | $25.37 | 1800 |
| 2024-01-24 | 25.46 | $25.40 | 4400 |
| 2024-01-23 | 25.48 | $25.45 | — |
| 2024-01-22 | 25.50 | $25.45 | 1500 |
| 2024-01-19 | 25.52 | $25.44 | 3617 |
| 2024-01-18 | 25.54 | $25.36 | 4131 |
| 2024-01-17 | 25.58 | $25.30 | 10400 |
| 2024-01-16 | 25.65 | $25.37 | 8210 |
| 2024-01-12 | 25.71 | $25.35 | 2832 |
| 2024-01-11 | 25.78 | $25.37 | 8400 |
| 2024-01-10 | 25.87 | $25.86 | 2300 |
| 2024-01-09 | 25.86 | $25.85 | 2541 |
| 2024-01-08 | 25.85 | $25.86 | 4821 |
| 2024-01-05 | 25.84 | $25.80 | 6000 |
| 2024-01-04 | 25.84 | $25.86 | 7439 |
| 2024-01-03 | 25.82 | $25.85 | 2400 |
| 2024-01-02 | 25.80 | $25.75 | 1149 |
| 2023-12-29 | 25.81 | $25.76 | 3849 |
| 2023-12-28 | 25.81 | $25.72 | 5734 |
| 2023-12-27 | 25.81 | $25.95 | 3800 |
| 2023-12-26 | 25.77 | $25.79 | 5000 |
| 2023-12-22 | 25.76 | $25.77 | 2000 |
| 2023-12-21 | 25.75 | $25.86 | 2925 |
| 2023-12-20 | 25.71 | $25.80 | 3900 |
| 2023-12-19 | 25.69 | $25.74 | 1800 |
| 2023-12-18 | 25.67 | $25.73 | 1113 |
| 2023-12-15 | 25.65 | $25.63 | 825 |
| 2023-12-14 | 25.65 | $25.67 | 3940 |
| 2023-12-13 | 25.63 | $25.64 | 2200 |
| 2023-12-12 | 25.63 | $25.69 | 1400 |
| 2023-12-11 | 25.61 | $25.75 | 930 |
| 2023-12-08 | 25.57 | $25.58 | 2544 |
| 2023-12-07 | 25.57 | $25.65 | 3700 |
| 2023-12-06 | 25.54 | $25.56 | 2200 |
| 2023-12-05 | 25.54 | $25.60 | 6100 |
| 2023-12-04 | 25.52 | $25.57 | 2145 |
| 2023-12-01 | 25.51 | $25.56 | 1635 |
| 2023-11-30 | 25.50 | $25.54 | 1924 |
| 2023-11-29 | 25.49 | $25.56 | 2200 |
| 2023-11-28 | 25.48 | $25.54 | 730 |
| 2023-11-27 | 25.46 | $25.52 | 1928 |
| 2023-11-24 | 25.45 | $25.45 | — |
| 2023-11-22 | 25.46 | $25.45 | 1115 |
| 2023-11-21 | 25.46 | $25.44 | 800 |
| 2023-11-20 | 25.46 | $25.46 | 626 |
| 2023-11-17 | 25.47 | $25.45 | 1800 |
| 2023-11-16 | 25.47 | $25.45 | 5234 |
| 2023-11-15 | 25.48 | $25.52 | 2900 |
| 2023-11-14 | 25.47 | $25.55 | 7438 |
| 2023-11-13 | 25.45 | $25.50 | 7700 |
| 2023-11-10 | 25.45 | $25.55 | 6500 |
| 2023-11-09 | 25.43 | $25.47 | 1745 |
| 2023-11-08 | 25.42 | $25.51 | 10546 |
| 2023-11-07 | 25.41 | $25.40 | — |
| 2023-11-06 | 25.42 | $25.40 | 700 |
| 2023-11-03 | 25.42 | $25.40 | 2700 |
| 2023-11-02 | 25.43 | $25.47 | — |
| 2023-11-01 | 25.43 | $25.47 | 2225 |
| 2023-10-31 | 25.43 | $25.46 | 3444 |
| 2023-10-30 | 25.43 | $25.37 | 1522 |
| 2023-10-27 | 25.45 | $25.52 | 1100 |
| 2023-10-26 | 25.44 | $25.55 | 601 |
| 2023-10-25 | 25.42 | $25.34 | 500 |
| 2023-10-24 | 25.44 | $25.57 | 601 |
| 2023-10-23 | 25.42 | $25.26 | 800 |
| 2023-10-20 | 25.47 | $25.35 | 8600 |
| 2023-10-19 | 25.50 | $25.45 | — |
| 2023-10-18 | 25.51 | $25.45 | 1100 |
| 2023-10-17 | 25.53 | $25.38 | 3300 |
| 2023-10-16 | 25.56 | $25.31 | 811 |
| 2023-10-13 | 25.62 | $25.25 | 1813 |
| 2023-10-12 | 25.69 | $25.27 | 2839 |
| 2023-10-11 | 25.78 | $25.85 | 1218 |
| 2023-10-10 | 25.75 | $25.75 | 1700 |
| 2023-10-09 | 25.75 | $25.81 | 700 |
| 2023-10-06 | 25.73 | $25.69 | 741 |
| 2023-10-05 | 25.72 | $25.70 | 700 |
| 2023-10-04 | 25.72 | $25.81 | 1600 |
| 2023-10-03 | 25.69 | $25.85 | 2434 |
| 2023-10-02 | 25.65 | $25.70 | 324 |
| 2023-09-29 | 25.64 | $25.69 | 500 |
| 2023-09-28 | 25.62 | $25.69 | 3719 |
| 2023-09-27 | 25.60 | $25.71 | 3530 |
| 2023-09-26 | 25.58 | $25.71 | 4514 |
| 2023-09-25 | 25.54 | $25.63 | 1925 |
| 2023-09-22 | 25.52 | $25.63 | 1900 |
| 2023-09-21 | 25.50 | $25.50 | — |
| 2023-09-20 | 25.50 | $25.50 | 4119 |
| 2023-09-19 | 25.50 | $25.58 | 1306 |
| 2023-09-18 | 25.49 | $25.54 | 1100 |
| 2023-09-15 | 25.48 | $25.56 | 3900 |
| 2023-09-14 | 25.47 | $25.35 | 25744 |
| 2023-09-13 | 25.49 | $25.45 | 9131 |
| 2023-09-12 | 25.50 | $25.45 | 1933 |
| 2023-09-11 | 25.51 | $25.52 | 300 |
| 2023-09-08 | 25.51 | $25.60 | 3200 |
| 2023-09-07 | 25.50 | $25.56 | 710 |
| 2023-09-06 | 25.49 | $25.43 | 334 |
| 2023-09-05 | 25.50 | $25.60 | 1139 |
| 2023-09-01 | 25.48 | $25.48 | 404 |
| 2023-08-31 | 25.48 | $25.49 | 233 |
| 2023-08-30 | 25.48 | $25.45 | — |
| 2023-08-29 | 25.49 | $25.45 | 5915 |
| 2023-08-28 | 25.51 | $25.49 | — |
| 2023-08-25 | 25.51 | $25.49 | 1400 |
| 2023-08-24 | 25.52 | $25.52 | 1500 |
| 2023-08-23 | 25.52 | $25.46 | 400 |
| 2023-08-22 | 25.53 | $25.54 | 1929 |
| 2023-08-21 | 25.53 | $25.51 | 1245 |
| 2023-08-18 | 25.54 | $25.45 | 1000 |
| 2023-08-17 | 25.55 | $25.51 | 1400 |
| 2023-08-16 | 25.56 | $25.59 | 3600 |
| 2023-08-15 | 25.56 | $25.65 | 400 |
| 2023-08-14 | 25.54 | $25.65 | 9716 |
| 2023-08-11 | 25.51 | $25.49 | 600 |
| 2023-08-10 | 25.52 | $25.50 | 319 |
| 2023-08-09 | 25.53 | $25.53 | 5300 |
| 2023-08-08 | 25.53 | $25.55 | 312 |
| 2023-08-07 | 25.53 | $25.50 | 2942 |
| 2023-08-04 | 25.53 | $25.62 | — |
| 2023-08-03 | 25.52 | $25.62 | 1038 |
| 2023-08-02 | 25.50 | $25.60 | 10200 |
| 2023-08-01 | 25.48 | $25.54 | 500 |
| 2023-07-31 | 25.47 | $25.59 | 1800 |
| 2023-07-28 | 25.45 | $25.50 | 1900 |
| 2023-07-27 | 25.45 | $25.44 | 826 |
| 2023-07-26 | 25.46 | $25.51 | 1745 |
| 2023-07-25 | 25.45 | $25.47 | 3200 |
| 2023-07-24 | 25.46 | $25.40 | 1245 |
| 2023-07-21 | 25.48 | $25.39 | 1200 |
| 2023-07-20 | 25.50 | $25.39 | 436 |
| 2023-07-19 | 25.53 | $25.39 | 2333 |
| 2023-07-18 | 25.57 | $25.34 | 2700 |
| 2023-07-17 | 25.62 | $25.33 | 3300 |
| 2023-07-14 | 25.68 | $25.32 | 1500 |
| 2023-07-13 | 25.76 | $25.33 | 4000 |
| 2023-07-12 | 25.84 | $25.81 | 2200 |
| 2023-07-11 | 25.83 | $25.77 | 612 |
| 2023-07-10 | 25.84 | $25.78 | 2206 |
| 2023-07-07 | 25.84 | $25.84 | 4922 |
| 2023-07-06 | 25.82 | $25.80 | 3211 |
| 2023-07-05 | 25.82 | $25.85 | 6733 |
| 2023-07-03 | 25.80 | $25.82 | 2300 |
| 2023-06-30 | 25.78 | $25.81 | 2428 |
| 2023-06-29 | 25.76 | $25.83 | 632 |
| 2023-06-28 | 25.73 | $25.80 | 4602 |
| 2023-06-27 | 25.71 | $25.78 | 6843 |
| 2023-06-26 | 25.68 | $25.76 | 10836 |
| 2023-06-23 | 25.66 | $25.81 | 17500 |
| 2023-06-22 | 25.62 | $25.75 | 15500 |
| 2023-06-21 | 25.58 | $25.75 | 6605 |
| 2023-06-20 | 25.54 | $25.74 | 11300 |
| 2023-06-16 | 25.49 | $25.64 | 5100 |
| 2023-06-15 | 25.46 | $25.50 | 7244 |
| 2023-06-14 | 25.45 | $25.50 | 2400 |
| 2023-06-13 | 25.45 | $25.48 | 3200 |
| 2023-06-12 | 25.44 | $25.55 | 4600 |
| 2023-06-09 | 25.42 | $25.57 | 600 |
| 2023-06-08 | 25.39 | $25.35 | 1342 |
| 2023-06-07 | 25.40 | $25.40 | 900 |
| 2023-06-06 | 25.41 | $25.35 | 2614 |
| 2023-06-05 | 25.42 | $25.35 | 2700 |
| 2023-06-02 | 25.44 | $25.42 | 700 |
| 2023-06-01 | 25.45 | $25.54 | 401 |
| 2023-05-31 | 25.43 | $25.59 | 7100 |
| 2023-05-30 | 25.40 | $25.34 | 3400 |
| 2023-05-26 | 25.42 | $25.47 | 523 |
| 2023-05-25 | 25.41 | $25.55 | 3800 |
| 2023-05-24 | 25.39 | $25.48 | 2100 |
| 2023-05-23 | 25.37 | $25.35 | 2030 |
| 2023-05-22 | 25.39 | $25.40 | 2901 |
| 2023-05-19 | 25.39 | $25.48 | 2400 |
| 2023-05-18 | 25.38 | $25.45 | — |
| 2023-05-17 | 25.37 | $25.45 | — |
| 2023-05-16 | 25.36 | $25.45 | 900 |
| 2023-05-15 | 25.36 | $25.40 | 1534 |
| 2023-05-12 | 25.36 | $25.36 | 3800 |
| 2023-05-11 | 25.37 | $25.41 | 1729 |
| 2023-05-10 | 25.37 | $25.45 | 828 |
| 2023-05-09 | 25.37 | $25.45 | 2607 |
| 2023-05-08 | 25.37 | $25.40 | 1919 |
| 2023-05-05 | 25.37 | $25.50 | 1100 |
| 2023-05-04 | 25.36 | $25.50 | 6300 |
| 2023-05-03 | 25.35 | $25.25 | 500 |
| 2023-05-02 | 25.38 | $25.40 | 1500 |
| 2023-05-01 | 25.40 | $25.48 | 4553 |
| 2023-04-28 | 25.40 | $25.50 | 1551 |
| 2023-04-27 | 25.39 | $25.35 | 424 |
| 2023-04-26 | 25.42 | $25.28 | 729 |
| 2023-04-25 | 25.47 | $25.40 | 700 |
| 2023-04-24 | 25.50 | $25.29 | 1405 |
| 2023-04-21 | 25.55 | $25.40 | 2212 |
| 2023-04-20 | 25.60 | $25.45 | 241 |
| 2023-04-19 | 25.64 | $25.45 | 700 |
| 2023-04-18 | 25.69 | $25.41 | 1100 |
| 2023-04-17 | 25.76 | $25.42 | 2235 |
| 2023-04-14 | 25.84 | $25.42 | 1605 |
| 2023-04-13 | 25.93 | $25.53 | 5500 |
| 2023-04-12 | 26.01 | $26.24 | 1713 |
| 2023-04-11 | 25.95 | $26.00 | 1200 |
| 2023-04-10 | 25.93 | $26.01 | 2900 |
| 2023-04-06 | 25.91 | $26.00 | 247 |
| 2023-04-05 | 25.89 | $25.85 | 1520 |
| 2023-04-04 | 25.89 | $25.85 | 500 |
| 2023-04-03 | 25.90 | $25.98 | 600 |
| 2023-03-31 | 25.88 | $26.00 | — |
| 2023-03-30 | 25.85 | $26.00 | 4400 |
| 2023-03-29 | 25.82 | $25.94 | 1635 |
| 2023-03-28 | 25.79 | $25.95 | 800 |
| 2023-03-27 | 25.76 | $25.93 | 741 |
| 2023-03-24 | 25.72 | $25.93 | 700 |
| 2023-03-23 | 25.69 | $25.70 | 1020 |
| 2023-03-22 | 25.69 | $25.84 | 1439 |
| 2023-03-21 | 25.67 | $25.65 | 2636 |
| 2023-03-20 | 25.68 | $25.60 | 2710 |
| 2023-03-17 | 25.70 | $25.52 | 1300 |
| 2023-03-16 | 25.75 | $25.75 | 2703 |
| 2023-03-15 | 25.76 | $25.84 | 1400 |
| 2023-03-14 | 25.74 | $25.77 | 1600 |
| 2023-03-13 | 25.75 | $25.65 | 3000 |
| 2023-03-10 | 25.77 | $25.96 | — |
| 2023-03-09 | 25.74 | $25.96 | 2100 |
| 2023-03-08 | 25.70 | $25.90 | 3720 |
| 2023-03-07 | 25.67 | $25.63 | 1808 |
| 2023-03-06 | 25.69 | $25.72 | 2300 |
| 2023-03-03 | 25.70 | $25.75 | 2000 |
| 2023-03-02 | 25.70 | $25.89 | 2100 |
| 2023-03-01 | 25.67 | $25.78 | 3115 |
| 2023-02-28 | 25.67 | $25.72 | 2248 |
| 2023-02-27 | 25.67 | $25.63 | 5706 |
| 2023-02-24 | 25.70 | $25.85 | 728 |
| 2023-02-23 | 25.68 | $25.70 | 936 |
| 2023-02-22 | 25.69 | $25.96 | 1100 |
| 2023-02-21 | 25.66 | $25.90 | 6244 |
| 2023-02-17 | 25.63 | $25.62 | 1916 |
| 2023-02-16 | 25.65 | $25.63 | 5712 |
| 2023-02-15 | 25.68 | $25.67 | 3600 |
| 2023-02-14 | 25.71 | $25.70 | 1300 |
| 2023-02-13 | 25.73 | $25.85 | 6800 |
| 2023-02-10 | 25.73 | $25.66 | 7010 |
| 2023-02-09 | 25.77 | $25.84 | 1800 |
| 2023-02-08 | 25.78 | $25.69 | 1400 |
| 2023-02-07 | 25.83 | $25.70 | 5312 |
| 2023-02-06 | 25.88 | $25.66 | 11800 |
| 2023-02-03 | 25.95 | $25.80 | 1541 |
| 2023-02-02 | 26.00 | $25.82 | 2400 |
| 2023-02-01 | 26.05 | $25.77 | 5800 |
| 2023-01-31 | 26.13 | $25.85 | 11217 |
| 2023-01-30 | 26.20 | $25.75 | 14100 |
| 2023-01-27 | 26.31 | $26.01 | 4615 |
| 2023-01-26 | 26.38 | $26.29 | 207 |
| 2023-01-25 | 26.40 | $26.31 | — |
| 2023-01-24 | 26.42 | $26.31 | 727 |
| 2023-01-23 | 26.44 | $26.30 | 1534 |
| 2023-01-20 | 26.46 | $26.25 | 1700 |
| 2023-01-19 | 26.51 | $26.50 | 2700 |
| 2023-01-18 | 26.50 | $26.27 | 2747 |
| 2023-01-17 | 26.55 | $26.17 | 7200 |
| 2023-01-13 | 26.62 | $26.44 | 4942 |
| 2023-01-12 | 26.64 | $26.47 | 5418 |
| 2023-01-11 | 26.67 | $26.70 | 2700 |
| 2023-01-10 | 26.64 | $26.62 | 610 |
| 2023-01-09 | 26.63 | $26.62 | 3100 |
| 2023-01-06 | 26.62 | $26.61 | 1619 |
| 2023-01-05 | 26.60 | $26.44 | 400 |
| 2023-01-04 | 26.62 | $26.25 | 300 |
| 2023-01-03 | 26.68 | $26.75 | 12417 |
| 2022-12-30 | 26.64 | $26.28 | 1215 |
| 2022-12-29 | 26.70 | $26.70 | — |
| 2022-12-28 | 26.67 | $26.70 | 2633 |
| 2022-12-27 | 26.64 | $26.70 | — |
| 2022-12-23 | 26.61 | $26.70 | 1900 |
| 2022-12-22 | 26.56 | $26.70 | 200 |
| 2022-12-21 | 26.51 | $26.70 | 2040 |
| 2022-12-20 | 26.45 | $26.40 | 7626 |
| 2022-12-19 | 26.44 | $26.75 | 5800 |
| 2022-12-16 | 26.35 | $26.45 | 500 |
| 2022-12-15 | 26.32 | $26.35 | 3332 |
| 2022-12-14 | 26.30 | $26.20 | 12800 |
| 2022-12-13 | 26.30 | $26.35 | 11610 |
| 2022-12-12 | 26.27 | $26.28 | 5100 |
| 2022-12-09 | 26.25 | $26.47 | 400 |
| 2022-12-08 | 26.19 | $26.28 | 2300 |
| 2022-12-07 | 26.16 | $26.26 | 250 |
| 2022-12-06 | 26.13 | $26.26 | 3645 |
| 2022-12-05 | 26.09 | $26.00 | 1300 |
| 2022-12-02 | 26.10 | $25.90 | 275 |
| 2022-12-01 | 26.13 | $25.90 | 1612 |
| 2022-11-30 | 26.16 | $26.03 | 342 |
| 2022-11-29 | 26.18 | $26.23 | 1742 |
| 2022-11-28 | 26.15 | $26.00 | 4600 |
| 2022-11-25 | 26.16 | $26.50 | 287 |
| 2022-11-23 | 26.07 | $26.50 | 10217 |
| 2022-11-22 | 25.97 | $25.76 | 7100 |
| 2022-11-21 | 26.00 | $25.88 | 3200 |
| 2022-11-18 | 26.01 | $25.88 | 1100 |
| 2022-11-17 | 26.03 | $26.75 | 2100 |
| 2022-11-16 | 25.86 | $26.00 | 3745 |
| 2022-11-15 | 25.83 | $25.95 | 2300 |
| 2022-11-14 | 25.80 | $25.95 | 1644 |
| 2022-11-11 | 25.76 | $25.85 | 609 |
| 2022-11-10 | 25.74 | $25.92 | 1500 |
| 2022-11-09 | 25.70 | $25.95 | 1521 |
| 2022-11-08 | 25.65 | $26.00 | 1000 |
| 2022-11-07 | 25.58 | $26.00 | 10900 |
| 2022-11-04 | 25.49 | $25.50 | 633 |
| 2022-11-03 | 25.50 | $25.55 | 2403 |
| 2022-11-02 | 25.51 | $25.60 | 1400 |
| 2022-11-01 | 25.50 | $25.37 | 3800 |
| 2022-10-31 | 25.54 | $25.64 | 4419 |
| 2022-10-28 | 25.53 | $25.65 | 400 |
| 2022-10-27 | 25.52 | $25.52 | 1900 |
| 2022-10-26 | 25.54 | $25.57 | 1600 |
| 2022-10-25 | 25.55 | $25.55 | 1900 |
| 2022-10-24 | 25.56 | $25.70 | 2408 |
| 2022-10-21 | 25.54 | $25.58 | 7031 |
| 2022-10-20 | 25.55 | $25.66 | 4831 |
| 2022-10-19 | 25.55 | $25.65 | 935 |
| 2022-10-18 | 25.54 | $25.60 | 900 |
| 2022-10-17 | 25.55 | $25.63 | 3300 |
| 2022-10-14 | 25.56 | $25.38 | 3816 |
| 2022-10-13 | 25.61 | $25.70 | 9416 |
| 2022-10-12 | 25.61 | $25.70 | 1400 |
| 2022-10-11 | 25.62 | $25.80 | 1741 |
| 2022-10-10 | 25.60 | $25.56 | 8912 |
| 2022-10-07 | 25.63 | $25.84 | 2816 |
| 2022-10-06 | 25.61 | $25.89 | 7900 |
| 2022-10-05 | 25.57 | $25.47 | 17900 |
| 2022-10-04 | 25.62 | $25.50 | 4115 |
| 2022-10-03 | 25.67 | $25.50 | 15000 |
| 2022-09-30 | 25.73 | $25.69 | 6500 |
| 2022-09-29 | 25.77 | $25.50 | 6800 |
| 2022-09-28 | 25.85 | $25.75 | 9102 |
| 2022-09-27 | 25.89 | $25.70 | 4100 |
| 2022-09-26 | 25.95 | $25.75 | 2112 |
| 2022-09-23 | 26.00 | $25.95 | 7816 |
| 2022-09-22 | 26.03 | $26.15 | 4900 |
| 2022-09-21 | 26.02 | $26.15 | 5808 |
| 2022-09-20 | 26.00 | $25.80 | 5200 |
| 2022-09-19 | 26.06 | $25.82 | 8600 |
| 2022-09-16 | 26.13 | $26.25 | 3400 |
| 2022-09-15 | 26.12 | $26.00 | 2623 |
| 2022-09-14 | 26.16 | $26.02 | 800 |
| 2022-09-13 | 26.20 | $26.12 | 1427 |
| 2022-09-12 | 26.22 | $26.15 | 1300 |
| 2022-09-09 | 26.25 | $26.21 | 4700 |
| 2022-09-08 | 26.26 | $26.30 | 300 |
| 2022-09-07 | 26.26 | $26.30 | 500 |
| 2022-09-06 | 26.27 | $26.30 | 2500 |
| 2022-09-02 | 26.27 | $26.20 | 4128 |
| 2022-09-01 | 26.29 | $26.28 | 2900 |
| 2022-08-31 | 26.30 | $26.30 | 1814 |
| 2022-08-30 | 26.31 | $26.35 | 1337 |
| 2022-08-29 | 26.31 | $26.35 | 3739 |
| 2022-08-26 | 26.32 | $26.35 | 2700 |
| 2022-08-25 | 26.32 | $26.37 | 346 |
| 2022-08-24 | 26.32 | $26.40 | 3007 |
| 2022-08-23 | 26.31 | $26.35 | 2520 |
| 2022-08-22 | 26.31 | $26.35 | 2537 |
| 2022-08-19 | 26.31 | $26.37 | 1536 |
| 2022-08-18 | 26.32 | $26.45 | 224 |
| 2022-08-17 | 26.30 | $26.45 | 3406 |
| 2022-08-16 | 26.28 | $26.45 | 6400 |
| 2022-08-15 | 26.26 | $26.45 | 17800 |
| 2022-08-12 | 26.24 | $26.40 | 3300 |
| 2022-08-11 | 26.23 | $26.40 | 10936 |
| 2022-08-10 | 26.21 | $26.33 | 18304 |
| 2022-08-09 | 26.21 | $26.29 | 9244 |
| 2022-08-08 | 26.22 | $26.28 | 6519 |
| 2022-08-05 | 26.24 | $26.27 | 4625 |
| 2022-08-04 | 26.25 | $26.32 | 2919 |
| 2022-08-03 | 26.27 | $26.26 | 2200 |
| 2022-08-02 | 26.30 | $26.32 | 17517 |
| 2022-08-01 | 26.32 | $26.20 | 3500 |
| 2022-07-29 | 26.37 | $26.20 | 3731 |
| 2022-07-28 | 26.43 | $26.33 | 1640 |
| 2022-07-27 | 26.48 | $26.36 | 1529 |
| 2022-07-26 | 26.53 | $26.38 | 5110 |
| 2022-07-25 | 26.58 | $26.40 | 1806 |
| 2022-07-22 | 26.64 | $26.38 | 9400 |
| 2022-07-21 | 26.71 | $26.40 | 4634 |
| 2022-07-20 | 26.79 | $26.40 | 12700 |
| 2022-07-19 | 26.89 | $26.63 | 12500 |
| 2022-07-18 | 26.95 | $26.65 | 8500 |
| 2022-07-15 | 27.02 | $26.59 | 14939 |
| 2022-07-14 | 27.11 | $26.56 | 7800 |
| 2022-07-13 | 27.22 | $27.20 | 5200 |
| 2022-07-12 | 27.21 | $27.20 | 942 |
| 2022-07-11 | 27.21 | $26.88 | 400 |
| 2022-07-08 | 27.27 | $27.05 | 5100 |
| 2022-07-07 | 27.30 | $27.20 | 11600 |
| 2022-07-06 | 27.30 | $27.20 | 14106 |
| 2022-07-05 | 27.31 | $27.19 | 10814 |
| 2022-07-01 | 27.32 | $27.21 | 13800 |
| 2022-06-30 | 27.32 | $27.24 | 17900 |
| 2022-06-29 | 27.32 | $27.24 | 19500 |
| 2022-06-28 | 27.31 | $27.17 | 34032 |
| 2022-06-27 | 27.32 | $27.18 | 18300 |
| 2022-06-24 | 27.32 | $27.23 | 17841 |
| 2022-06-23 | 27.32 | $27.35 | 8100 |
| 2022-06-22 | 27.29 | $27.33 | 12300 |
| 2022-06-21 | 27.25 | $27.00 | 18200 |
| 2022-06-17 | 27.28 | $27.50 | 26125 |
| 2022-06-16 | 27.20 | $27.40 | 21400 |
| 2022-06-15 | 27.14 | $27.37 | 40443 |
| 2022-06-14 | 27.07 | $27.36 | 17103 |
| 2022-06-13 | 26.98 | $27.40 | 40404 |
| 2022-06-10 | 26.88 | $27.30 | 8400 |
| 2022-06-09 | 26.77 | $27.30 | 20900 |
| 2022-06-08 | 26.65 | $26.62 | 5700 |
| 2022-06-07 | 26.66 | $26.75 | 3900 |
| 2022-06-06 | 26.64 | $26.99 | 7035 |
| 2022-06-03 | 26.56 | $26.64 | 5500 |
| 2022-06-02 | 26.55 | $26.69 | 3900 |
| 2022-06-01 | 26.52 | $26.53 | 422 |
| 2022-05-31 | 26.52 | $26.70 | 2427 |
| 2022-05-27 | 26.49 | $26.53 | 4600 |
| 2022-05-26 | 26.49 | $26.70 | 430 |
| 2022-05-25 | 26.45 | $26.70 | 1700 |
| 2022-05-24 | 26.41 | $26.55 | 1200 |
| 2022-05-23 | 26.39 | $26.60 | 900 |
| 2022-05-20 | 26.36 | $26.40 | 3022 |
| 2022-05-19 | 26.36 | $26.48 | 3038 |
| 2022-05-18 | 26.36 | $26.28 | 1900 |
| 2022-05-17 | 26.39 | $26.24 | 2116 |
| 2022-05-16 | 26.44 | $26.40 | 1903 |
| 2022-05-13 | 26.46 | $26.33 | 6403 |
| 2022-05-12 | 26.51 | $26.39 | 2400 |
| 2022-05-11 | 26.54 | $26.44 | 1600 |
| 2022-05-10 | 26.58 | $26.45 | 4324 |
| 2022-05-09 | 26.61 | $26.60 | 2026 |
| 2022-05-06 | 26.63 | $26.66 | 600 |
| 2022-05-05 | 26.63 | $26.70 | 832 |
| 2022-05-04 | 26.62 | $26.70 | 2010 |
| 2022-05-03 | 26.62 | $26.60 | 350 |
| 2022-05-02 | 26.63 | $26.60 | 1319 |
| 2022-04-29 | 26.65 | $26.60 | 1200 |
| 2022-04-28 | 26.68 | $26.60 | 700 |
| 2022-04-27 | 26.70 | $26.60 | 3800 |
| 2022-04-26 | 26.73 | $26.68 | 1113 |
| 2022-04-25 | 26.75 | $26.61 | 1409 |
| 2022-04-22 | 26.79 | $26.62 | 3504 |
| 2022-04-21 | 26.83 | $26.62 | 300 |
| 2022-04-20 | 26.88 | $26.80 | 2800 |
| 2022-04-19 | 26.90 | $26.85 | 301 |
| 2022-04-18 | 26.91 | $26.85 | 1830 |
| 2022-04-14 | 26.92 | $26.95 | 3734 |
| 2022-04-13 | 26.91 | $26.82 | 1800 |
| 2022-04-12 | 26.93 | $26.90 | 2422 |
| 2022-04-11 | 26.94 | $26.95 | 2949 |
| 2022-04-08 | 26.94 | $26.95 | 1000 |
| 2022-04-07 | 26.93 | $26.92 | 245 |
| 2022-04-06 | 26.93 | $26.95 | 1600 |
| 2022-04-05 | 26.93 | $26.95 | 300 |
| 2022-04-04 | 26.92 | $26.93 | 5819 |
| 2022-04-01 | 26.92 | $26.95 | 600 |
| 2022-03-31 | 26.91 | $26.95 | 2636 |
| 2022-03-30 | 26.90 | $26.95 | 1010 |
| 2022-03-29 | 26.90 | $26.92 | 500 |
| 2022-03-28 | 26.89 | $26.95 | 6800 |
| 2022-03-25 | 26.88 | $26.95 | 340 |
| 2022-03-24 | 26.87 | $26.95 | 375 |
| 2022-03-23 | 26.85 | $26.95 | 1212 |
| 2022-03-22 | 26.83 | $26.95 | 825 |
| 2022-03-21 | 26.81 | $26.83 | 2900 |
| 2022-03-18 | 26.82 | $26.87 | 600 |
| 2022-03-17 | 26.81 | $26.90 | 1900 |
| 2022-03-16 | 26.80 | $26.90 | 311 |
| 2022-03-15 | 26.78 | $26.90 | 1008 |
| 2022-03-14 | 26.77 | $26.74 | 400 |
| 2022-03-11 | 26.78 | $26.84 | 4823 |
| 2022-03-10 | 26.78 | $26.82 | 2219 |
| 2022-03-09 | 26.78 | $26.74 | 5900 |
| 2022-03-08 | 26.80 | $26.76 | 2300 |
| 2022-03-07 | 26.82 | $26.84 | 2540 |
| 2022-03-04 | 26.83 | $26.79 | 5200 |
| 2022-03-03 | 26.85 | $26.90 | 347 |
| 2022-03-02 | 26.84 | $26.95 | 1300 |
| 2022-03-01 | 26.83 | $26.80 | 4500 |
| 2022-02-28 | 26.85 | $26.80 | 2702 |
| 2022-02-25 | 26.87 | $26.91 | 443 |
| 2022-02-24 | 26.87 | $26.95 | 3800 |
| 2022-02-23 | 26.87 | $26.95 | 1200 |
| 2022-02-22 | 26.86 | $26.90 | 3300 |
| 2022-02-18 | 26.87 | $26.73 | 4247 |
| 2022-02-17 | 26.91 | $26.90 | 1000 |
| 2022-02-16 | 26.92 | $26.87 | 1031 |
| 2022-02-15 | 26.95 | $26.95 | 2300 |
| 2022-02-14 | 26.96 | $26.83 | 11308 |
| 2022-02-11 | 26.99 | $27.00 | 6200 |
| 2022-02-10 | 27.00 | $26.95 | 1447 |
| 2022-02-09 | 27.02 | $26.96 | 9401 |
| 2022-02-08 | 27.05 | $27.11 | 2414 |
| 2022-02-07 | 27.04 | $26.99 | 1600 |
| 2022-02-04 | 27.06 | $27.05 | 703 |
| 2022-02-03 | 27.07 | $27.00 | 3300 |
| 2022-02-02 | 27.09 | $27.01 | 387 |
| 2022-02-01 | 27.12 | $27.01 | 1314 |
| 2022-01-31 | 27.15 | $27.00 | 2048 |
| 2022-01-28 | 27.18 | $26.91 | 2500 |
| 2022-01-27 | 27.24 | $27.10 | 928 |
| 2022-01-26 | 27.27 | $27.35 | 3010 |
| 2022-01-25 | 27.26 | $27.10 | 1711 |
| 2022-01-24 | 27.29 | $27.17 | 9200 |
| 2022-01-21 | 27.31 | $27.34 | 3210 |
| 2022-01-20 | 27.31 | $27.00 | 1139 |
| 2022-01-19 | 27.37 | $26.95 | 19449 |
| 2022-01-18 | 27.45 | $27.10 | 1300 |
| 2022-01-14 | 27.51 | $27.31 | 1100 |
| 2022-01-13 | 27.54 | $27.35 | 600 |
| 2022-01-12 | 27.56 | $27.57 | 11000 |
| 2022-01-11 | 27.54 | $27.41 | 900 |
| 2022-01-10 | 27.55 | $27.55 | 19700 |
| 2022-01-07 | 27.53 | $27.86 | 12200 |
| 2022-01-06 | 27.44 | $27.28 | 612 |
| 2022-01-05 | 27.46 | $27.30 | 2124 |
| 2022-01-04 | 27.47 | $27.58 | 1944 |
| 2022-01-03 | 27.43 | $27.47 | 600 |
| 2021-12-31 | 27.40 | $27.52 | 6700 |
| 2021-12-30 | 27.36 | $27.40 | 2121 |
| 2021-12-29 | 27.33 | $27.13 | 3100 |
| 2021-12-28 | 27.36 | $27.07 | 4418 |
| 2021-12-27 | 27.40 | $27.35 | 2311 |
| 2021-12-23 | 27.39 | $27.40 | 4700 |
| 2021-12-22 | 27.37 | $27.43 | 1300 |
| 2021-12-21 | 27.33 | $27.28 | 3300 |
| 2021-12-20 | 27.32 | $27.35 | 2824 |
| 2021-12-17 | 27.29 | $27.33 | 926 |
| 2021-12-16 | 27.26 | $27.37 | 6600 |
| 2021-12-15 | 27.21 | $27.20 | 3449 |
| 2021-12-14 | 27.19 | $27.20 | 1300 |
| 2021-12-13 | 27.17 | $27.40 | 2100 |
| 2021-12-10 | 27.10 | $27.45 | 3138 |
| 2021-12-09 | 27.01 | $27.00 | 3600 |
| 2021-12-08 | 27.00 | $27.07 | 400 |
| 2021-12-07 | 26.97 | $27.07 | 8600 |
| 2021-12-06 | 26.93 | $26.95 | 3900 |
| 2021-12-03 | 26.91 | $26.93 | 5849 |
| 2021-12-02 | 26.90 | $26.99 | 9600 |
| 2021-12-01 | 26.87 | $26.86 | 26400 |
| 2021-11-30 | 26.86 | $26.89 | 6500 |
| 2021-11-29 | 26.84 | $27.05 | 16600 |
| 2021-11-26 | 26.78 | $26.99 | 10444 |
| 2021-11-24 | 26.73 | $26.98 | 19700 |
| 2021-11-23 | 26.67 | $26.91 | 37600 |
| 2021-11-22 | 26.62 | $26.85 | 120900 |
| 2021-11-19 | 26.57 | $26.57 | 24810 |
| 2021-11-18 | 26.57 | $26.58 | 18448 |
| 2021-11-17 | 26.57 | $26.58 | 5424 |
| 2021-11-16 | 26.57 | $26.62 | 27500 |
| 2021-11-15 | 26.56 | $26.60 | 2438 |
| 2021-11-12 | 26.56 | $26.55 | 20900 |
| 2021-11-11 | 26.56 | $26.53 | 28200 |
| 2021-11-10 | 26.57 | $26.55 | 10400 |
| 2021-11-09 | 26.58 | $26.55 | 18600 |
| 2021-11-08 | 26.59 | $26.60 | 9700 |
| 2021-11-05 | 26.59 | $26.60 | 14500 |
| 2021-11-04 | 26.59 | $26.60 | 36137 |
| 2021-11-03 | 26.58 | $26.67 | 19200 |
| 2021-11-02 | 26.57 | $26.67 | 5000 |
| 2021-11-01 | 26.55 | $26.73 | 1100 |
| 2021-10-29 | 26.52 | $26.70 | 10500 |
| 2021-10-28 | 26.49 | $26.66 | 9100 |
| 2021-10-27 | 26.46 | $26.60 | 13701 |
| 2021-10-26 | 26.44 | $26.35 | 27100 |
| 2021-10-25 | 26.47 | $26.30 | 21800 |
| 2021-10-22 | 26.51 | $26.41 | 4400 |
| 2021-10-21 | 26.54 | $26.39 | 4933 |
| 2021-10-20 | 26.58 | $26.42 | 16600 |
| 2021-10-19 | 26.63 | $26.45 | 5143 |
| 2021-10-18 | 26.67 | $26.44 | 10800 |
| 2021-10-15 | 26.72 | $26.45 | 14248 |
| 2021-10-14 | 26.77 | $26.50 | 14000 |
| 2021-10-13 | 26.83 | $26.73 | 6113 |
| 2021-10-12 | 26.84 | $26.91 | 838 |
| 2021-10-11 | 26.82 | $26.67 | 8000 |
| 2021-10-08 | 26.85 | $26.85 | 1708 |
| 2021-10-07 | 26.84 | $26.71 | 2300 |
| 2021-10-06 | 26.86 | $26.69 | 4700 |
| 2021-10-05 | 26.88 | $26.88 | 2700 |
| 2021-10-04 | 26.87 | $26.90 | 5113 |
| 2021-10-01 | 26.85 | $26.74 | 3308 |
| 2021-09-30 | 26.87 | $26.71 | 6025 |
| 2021-09-29 | 26.89 | $26.72 | 3800 |
| 2021-09-28 | 26.91 | $26.68 | 10400 |
| 2021-09-27 | 26.94 | $26.75 | 8500 |
| 2021-09-24 | 26.96 | $26.75 | 302 |
| 2021-09-23 | 26.99 | $26.85 | 6324 |
| 2021-09-22 | 26.99 | $26.89 | 2543 |
| 2021-09-21 | 26.99 | $26.94 | 9000 |
| 2021-09-20 | 26.98 | $26.85 | 8111 |
| 2021-09-17 | 26.98 | $26.90 | 4400 |
| 2021-09-16 | 26.97 | $26.89 | 9208 |
| 2021-09-15 | 26.95 | $26.95 | 2734 |
| 2021-09-14 | 26.93 | $26.87 | 7900 |
| 2021-09-13 | 26.91 | $26.75 | 2345 |
| 2021-09-10 | 26.91 | $26.72 | 2620 |
| 2021-09-09 | 26.92 | $26.80 | 2314 |
| 2021-09-08 | 26.91 | $26.85 | 9000 |
| 2021-09-07 | 26.89 | $26.81 | 511 |
| 2021-09-03 | 26.87 | $26.85 | 1735 |
| 2021-09-02 | 26.84 | $26.94 | 17800 |
| 2021-09-01 | 26.78 | $27.10 | 7320 |
| 2021-08-31 | 26.68 | $26.91 | 6200 |
| 2021-08-30 | 26.60 | $26.94 | 17200 |
| 2021-08-27 | 26.50 | $26.67 | 11814 |
| 2021-08-26 | 26.43 | $26.60 | 9000 |
| 2021-08-25 | 26.38 | $26.46 | 6014 |
| 2021-08-24 | 26.34 | $26.46 | 9700 |
| 2021-08-23 | 26.29 | $26.34 | 13431 |
| 2021-08-20 | 26.26 | $26.20 | 25000 |
| 2021-08-19 | 26.25 | $26.08 | 19000 |
| 2021-08-18 | 26.27 | $26.25 | 8746 |
| 2021-08-17 | 26.25 | $26.33 | 11109 |
| 2021-08-16 | 26.21 | $26.23 | 21333 |
| 2021-08-13 | 26.19 | $26.24 | 10400 |
| 2021-08-12 | 26.15 | $26.14 | 6300 |
| 2021-08-11 | 26.14 | $26.25 | 20800 |
| 2021-08-10 | 26.09 | $26.10 | 44420 |
| 2021-08-09 | 26.07 | $26.20 | 47713 |
| 2021-08-06 | 26.03 | $26.09 | 28800 |
| 2021-08-05 | 26.00 | $26.10 | 8000 |
| 2021-08-04 | 25.96 | $26.08 | 30024 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.10
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.09
Average
25.98
Maximum
27.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 25.10 | $25.26 | 21717 |
| 2025-07-31 | 25.09 | $25.22 | 17800 |
| 2025-07-30 | 25.10 | $25.14 | 12600 |
| 2025-07-29 | 25.14 | $25.10 | 6600 |
| 2025-07-28 | 25.20 | $25.09 | 7048 |
| 2025-07-25 | 25.28 | $25.10 | 16200 |
| 2025-07-24 | 25.37 | $25.18 | 24231 |
| 2025-07-23 | 25.47 | $25.30 | 47018 |
| 2025-07-22 | 25.55 | $25.50 | 1343 |
| 2025-07-21 | 25.59 | $25.50 | 5800 |
| 2025-07-18 | 25.63 | $25.43 | 4609 |
| 2025-07-17 | 25.71 | $25.58 | 2041 |
| 2025-07-16 | 25.75 | $25.54 | 2306 |
| 2025-07-15 | 25.82 | $25.50 | 5700 |
| 2025-07-14 | 25.92 | $25.99 | 3700 |
| 2025-07-11 | 25.88 | $25.95 | 22608 |
| 2025-07-10 | 25.84 | $25.89 | 3000 |
| 2025-07-09 | 25.82 | $25.88 | 4209 |
| 2025-07-08 | 25.78 | $25.79 | 400 |
| 2025-07-07 | 25.78 | $25.80 | 946 |
| 2025-07-03 | 25.76 | $25.75 | 904 |
| 2025-07-02 | 25.76 | $25.68 | 637 |
| 2025-07-01 | 25.77 | $25.65 | 406 |
| 2025-06-30 | 25.80 | $25.84 | 407 |
| 2025-06-27 | 25.78 | $25.83 | 1400 |
| 2025-06-26 | 25.75 | $25.67 | 547 |
| 2025-06-25 | 25.77 | $25.75 | — |
| 2025-06-24 | 25.76 | $25.76 | 1200 |
| 2025-06-23 | 25.74 | $25.63 | 4200 |
| 2025-06-20 | 25.77 | $25.75 | 6749 |
| 2025-06-18 | 25.75 | $25.76 | 1436 |
| 2025-06-17 | 25.74 | $25.70 | 1022 |
| 2025-06-16 | 25.73 | $25.70 | — |
| 2025-06-13 | 25.72 | $25.70 | 1139 |
| 2025-06-12 | 25.72 | $25.69 | 1200 |
| 2025-06-11 | 25.71 | $25.70 | 600 |
| 2025-06-10 | 25.69 | $25.68 | 1238 |
| 2025-06-09 | 25.67 | $25.67 | 3711 |
| 2025-06-06 | 25.66 | $25.63 | 418 |
| 2025-06-05 | 25.65 | $25.65 | 800 |
| 2025-06-04 | 25.63 | $25.65 | 643 |
| 2025-06-03 | 25.60 | $25.65 | 705 |
| 2025-06-02 | 25.57 | $25.60 | 1200 |
| 2025-05-30 | 25.55 | $25.60 | 4901 |
| 2025-05-29 | 25.53 | $25.57 | 2135 |
| 2025-05-28 | 25.50 | $25.56 | 1600 |
| 2025-05-27 | 25.47 | $25.50 | 600 |
| 2025-05-23 | 25.46 | $25.35 | 1449 |
| 2025-05-22 | 25.49 | $25.43 | 548 |
| 2025-05-21 | 25.50 | $25.46 | 1444 |
| 2025-05-20 | 25.50 | $25.52 | 815 |
| 2025-05-19 | 25.48 | $25.52 | 2700 |
| 2025-05-16 | 25.46 | $25.40 | — |
| 2025-05-15 | 25.47 | $25.40 | 1400 |
| 2025-05-14 | 25.49 | $25.51 | 837 |
| 2025-05-13 | 25.47 | $25.46 | — |
| 2025-05-12 | 25.46 | $25.46 | 1342 |
| 2025-05-09 | 25.45 | $25.45 | 8402 |
| 2025-05-08 | 25.44 | $25.45 | 700 |
| 2025-05-07 | 25.43 | $25.45 | 923 |
| 2025-05-06 | 25.41 | $25.42 | 2900 |
| 2025-05-05 | 25.40 | $25.46 | 1319 |
| 2025-05-02 | 25.38 | $25.45 | 1332 |
| 2025-05-01 | 25.35 | $25.37 | 2244 |
| 2025-04-30 | 25.35 | $25.42 | 1100 |
| 2025-04-29 | 25.32 | $25.44 | 1235 |
| 2025-04-28 | 25.29 | $25.35 | 604 |
| 2025-04-25 | 25.27 | $25.36 | 2300 |
| 2025-04-24 | 25.26 | $25.48 | 1700 |
| 2025-04-23 | 25.20 | $25.38 | 6500 |
| 2025-04-22 | 25.16 | $25.19 | 800 |
| 2025-04-21 | 25.17 | $25.21 | 400 |
| 2025-04-17 | 25.18 | $25.21 | 1200 |
| 2025-04-16 | 25.20 | $25.20 | 3238 |
| 2025-04-15 | 25.23 | $25.01 | 13834 |
| 2025-04-14 | 25.32 | $25.53 | 1628 |
| 2025-04-11 | 25.28 | $25.49 | 2320 |
| 2025-04-10 | 25.23 | $25.34 | 1300 |
| 2025-04-09 | 25.23 | $25.16 | 708 |
| 2025-04-08 | 25.28 | $25.21 | 5400 |
| 2025-04-07 | 25.34 | $24.89 | 10800 |
| 2025-04-04 | 25.50 | $25.19 | 14500 |
| 2025-04-03 | 25.62 | $25.51 | 2900 |
| 2025-04-02 | 25.65 | $25.67 | 2032 |
| 2025-04-01 | 25.64 | $25.60 | 2900 |
| 2025-03-31 | 25.65 | $25.63 | 1730 |
| 2025-03-28 | 25.65 | $25.63 | 828 |
| 2025-03-27 | 25.66 | $25.61 | 423 |
| 2025-03-26 | 25.67 | $25.62 | 648 |
| 2025-03-25 | 25.68 | $25.68 | 543 |
| 2025-03-24 | 25.67 | $25.66 | 642 |
| 2025-03-21 | 25.66 | $25.66 | 800 |
| 2025-03-20 | 25.66 | $25.70 | 540 |
| 2025-03-19 | 25.64 | $25.68 | 1700 |
| 2025-03-18 | 25.62 | $25.66 | 1342 |
| 2025-03-17 | 25.61 | $25.67 | 2400 |
| 2025-03-14 | 25.59 | $25.62 | 500 |
| 2025-03-13 | 25.58 | $25.56 | 1000 |
| 2025-03-12 | 25.59 | $25.69 | 800 |
| 2025-03-11 | 25.56 | $25.71 | 5810 |
| 2025-03-10 | 25.51 | $25.56 | 900 |
| 2025-03-07 | 25.51 | $25.65 | 1600 |
| 2025-03-06 | 25.48 | $25.52 | 101450 |
| 2025-03-05 | 25.48 | $25.52 | 6700 |
| 2025-03-04 | 25.49 | $25.54 | 1649 |
| 2025-03-03 | 25.49 | $25.50 | 4144 |
| 2025-02-28 | 25.50 | $25.50 | 3213 |
| 2025-02-27 | 25.52 | $25.61 | 603 |
| 2025-02-26 | 25.51 | $25.62 | 535 |
| 2025-02-25 | 25.50 | $25.49 | 1838 |
| 2025-02-24 | 25.52 | $25.47 | 800 |
| 2025-02-21 | 25.56 | $25.41 | 3000 |
| 2025-02-20 | 25.63 | $25.63 | 604 |
| 2025-02-19 | 25.65 | $25.56 | 7300 |
| 2025-02-18 | 25.69 | $25.61 | 6900 |
| 2025-02-14 | 25.73 | $25.65 | 50825 |
| 2025-02-13 | 25.76 | $25.65 | 3900 |
| 2025-02-12 | 25.80 | $25.76 | 924 |
| 2025-02-11 | 25.81 | $25.71 | 1716 |
| 2025-02-10 | 25.84 | $25.71 | 4536 |
| 2025-02-07 | 25.88 | $25.84 | 1500 |
| 2025-02-06 | 25.88 | $25.87 | 700 |
| 2025-02-05 | 25.88 | $25.88 | 1500 |
| 2025-02-04 | 25.87 | $25.90 | 4320 |
| 2025-02-03 | 25.85 | $25.90 | 814 |
| 2025-01-31 | 25.83 | $25.82 | 2045 |
| 2025-01-30 | 25.82 | $26.00 | 1800 |
| 2025-01-29 | 25.76 | $25.86 | 1600 |
| 2025-01-28 | 25.73 | $25.83 | 1016 |
| 2025-01-27 | 25.70 | $25.70 | 5400 |
| 2025-01-24 | 25.70 | $25.71 | 300 |
| 2025-01-23 | 25.71 | $25.64 | 12023 |
| 2025-01-22 | 25.73 | $25.71 | 2812 |
| 2025-01-21 | 25.74 | $25.71 | 3949 |
| 2025-01-17 | 25.76 | $25.65 | 5700 |
| 2025-01-16 | 25.79 | $25.63 | 1900 |
| 2025-01-15 | 25.84 | $25.50 | 4828 |
| 2025-01-14 | 25.94 | $25.93 | 1712 |
| 2025-01-13 | 25.93 | $25.95 | 3800 |
| 2025-01-10 | 25.90 | $25.92 | 3500 |
| 2025-01-08 | 25.88 | $25.97 | 1300 |
| 2025-01-07 | 25.84 | $25.86 | 3300 |
| 2025-01-06 | 25.82 | $25.80 | 1303 |
| 2025-01-03 | 25.81 | $25.87 | 600 |
| 2025-01-02 | 25.78 | $25.91 | 1449 |
| 2024-12-31 | 25.73 | $25.80 | 728 |
| 2024-12-30 | 25.70 | $25.82 | 2205 |
| 2024-12-27 | 25.67 | $25.67 | 1200 |
| 2024-12-26 | 25.67 | $25.65 | 1439 |
| 2024-12-24 | 25.67 | $25.65 | 200 |
| 2024-12-23 | 25.68 | $25.66 | 1712 |
| 2024-12-20 | 25.69 | $25.80 | 1700 |
| 2024-12-19 | 25.66 | $25.51 | 1200 |
| 2024-12-18 | 25.71 | $25.48 | 9740 |
| 2024-12-17 | 25.78 | $25.77 | 900 |
| 2024-12-16 | 25.77 | $25.71 | 1000 |
| 2024-12-13 | 25.78 | $25.67 | 2800 |
| 2024-12-12 | 25.80 | $25.78 | 1900 |
| 2024-12-11 | 25.80 | $25.75 | 7500 |
| 2024-12-10 | 25.80 | $25.95 | 4006 |
| 2024-12-09 | 25.74 | $25.95 | 4018 |
| 2024-12-06 | 25.67 | $25.80 | 1440 |
| 2024-12-05 | 25.62 | $25.72 | 1104 |
| 2024-12-04 | 25.60 | $25.78 | 11400 |
| 2024-12-03 | 25.54 | $25.70 | 3600 |
| 2024-12-02 | 25.51 | $25.73 | 14900 |
| 2024-11-29 | 25.46 | $25.45 | 3400 |
| 2024-11-27 | 25.48 | $25.48 | 3211 |
| 2024-11-26 | 25.51 | $25.44 | 8329 |
| 2024-11-25 | 25.56 | $25.50 | 2500 |
| 2024-11-22 | 25.59 | $25.41 | 12500 |
| 2024-11-21 | 25.67 | $25.50 | 5400 |
| 2024-11-20 | 25.73 | $25.74 | 1200 |
| 2024-11-19 | 25.74 | $25.75 | 637 |
| 2024-11-18 | 25.74 | $25.72 | 1700 |
| 2024-11-15 | 25.75 | $25.73 | 1800 |
| 2024-11-14 | 25.76 | $25.66 | 2000 |
| 2024-11-13 | 25.80 | $25.74 | 500 |
| 2024-11-12 | 25.82 | $25.85 | 25512 |
| 2024-11-11 | 25.81 | $25.85 | 400 |
| 2024-11-08 | 25.79 | $26.10 | 3903 |
| 2024-11-07 | 25.70 | $25.73 | 12856 |
| 2024-11-06 | 25.70 | $25.73 | 1400 |
| 2024-11-05 | 25.70 | $25.76 | 529 |
| 2024-11-04 | 25.70 | $25.77 | 6528 |
| 2024-11-01 | 25.69 | $25.77 | 4000 |
| 2024-10-31 | 25.68 | $25.67 | 800 |
| 2024-10-30 | 25.70 | $25.77 | 1644 |
| 2024-10-29 | 25.70 | $25.73 | 700 |
| 2024-10-28 | 25.71 | $25.73 | 1400 |
| 2024-10-25 | 25.72 | $25.69 | 1411 |
| 2024-10-24 | 25.75 | $25.80 | 2043 |
| 2024-10-23 | 25.75 | $25.85 | 2130 |
| 2024-10-22 | 25.74 | $25.82 | 600 |
| 2024-10-21 | 25.73 | $25.88 | 439 |
| 2024-10-18 | 25.71 | $25.54 | 200 |
| 2024-10-17 | 25.79 | $25.54 | 1700 |
| 2024-10-16 | 25.89 | $25.73 | 2247 |
| 2024-10-15 | 25.96 | $25.75 | 2800 |
| 2024-10-14 | 26.03 | $26.05 | 1802 |
| 2024-10-11 | 26.02 | $25.93 | 704 |
| 2024-10-10 | 26.05 | $25.95 | 900 |
| 2024-10-09 | 26.07 | $26.00 | 3603 |
| 2024-10-08 | 26.09 | $26.00 | 1925 |
| 2024-10-07 | 26.10 | $26.05 | 1724 |
| 2024-10-04 | 26.10 | $26.05 | 1800 |
| 2024-10-03 | 26.11 | $26.10 | 1600 |
| 2024-10-02 | 26.09 | $26.05 | 4329 |
| 2024-10-01 | 26.09 | $26.05 | 1300 |
| 2024-09-30 | 26.08 | $26.04 | 300 |
| 2024-09-27 | 26.07 | $25.95 | 309 |
| 2024-09-26 | 26.09 | $25.85 | 5300 |
| 2024-09-25 | 26.15 | $26.15 | 2400 |
| 2024-09-24 | 26.11 | $26.18 | 4000 |
| 2024-09-23 | 26.06 | $26.05 | 500 |
| 2024-09-20 | 26.04 | $26.02 | — |
| 2024-09-19 | 26.01 | $26.02 | 848 |
| 2024-09-18 | 25.98 | $25.85 | 1200 |
| 2024-09-17 | 26.00 | $26.15 | 623 |
| 2024-09-16 | 25.92 | $26.15 | 2400 |
| 2024-09-13 | 25.82 | $25.85 | — |
| 2024-09-12 | 25.80 | $25.85 | 1000 |
| 2024-09-11 | 25.77 | $25.85 | 1700 |
| 2024-09-10 | 25.73 | $25.69 | 400 |
| 2024-09-09 | 25.74 | $25.79 | 1505 |
| 2024-09-06 | 25.71 | $25.69 | 1728 |
| 2024-09-05 | 25.71 | $25.69 | 317 |
| 2024-09-04 | 25.70 | $25.77 | 1800 |
| 2024-09-03 | 25.67 | $25.71 | 3100 |
| 2024-08-30 | 25.66 | $25.65 | — |
| 2024-08-29 | 25.65 | $25.65 | 226 |
| 2024-08-28 | 25.65 | $25.66 | 2540 |
| 2024-08-27 | 25.64 | $25.63 | — |
| 2024-08-26 | 25.64 | $25.63 | 1406 |
| 2024-08-23 | 25.63 | $25.67 | 2000 |
| 2024-08-22 | 25.62 | $25.48 | 2600 |
| 2024-08-21 | 25.66 | $25.59 | 2934 |
| 2024-08-20 | 25.67 | $25.65 | 2300 |
| 2024-08-19 | 25.66 | $25.75 | 900 |
| 2024-08-16 | 25.63 | $25.75 | 640 |
| 2024-08-15 | 25.58 | $25.55 | 3400 |
| 2024-08-14 | 25.59 | $25.59 | 3747 |
| 2024-08-13 | 25.59 | $25.55 | 700 |
| 2024-08-12 | 25.60 | $25.61 | 1200 |
| 2024-08-09 | 25.59 | $25.64 | 3904 |
| 2024-08-08 | 25.57 | $25.61 | 405 |
| 2024-08-07 | 25.55 | $25.61 | 1600 |
| 2024-08-06 | 25.53 | $25.60 | 2500 |
| 2024-08-05 | 25.52 | $25.55 | 2700 |
| 2024-08-02 | 25.51 | $25.65 | 3600 |
| 2024-08-01 | 25.47 | $25.61 | 2836 |
| 2024-07-31 | 25.44 | $25.58 | 4801 |
| 2024-07-30 | 25.41 | $25.53 | 3800 |
| 2024-07-29 | 25.39 | $25.43 | 6802 |
| 2024-07-26 | 25.39 | $25.40 | 7607 |
| 2024-07-25 | 25.41 | $25.47 | 7230 |
| 2024-07-24 | 25.42 | $25.44 | 6910 |
| 2024-07-23 | 25.44 | $25.43 | 1610 |
| 2024-07-22 | 25.46 | $25.47 | 4000 |
| 2024-07-19 | 25.48 | $25.44 | — |
| 2024-07-18 | 25.51 | $25.44 | 3213 |
| 2024-07-17 | 25.56 | $25.41 | 3100 |
| 2024-07-16 | 25.62 | $25.38 | 5437 |
| 2024-07-15 | 25.71 | $25.34 | 7500 |
| 2024-07-12 | 25.82 | $25.90 | 1833 |
| 2024-07-11 | 25.79 | $25.80 | 5700 |
| 2024-07-10 | 25.78 | $25.70 | 2100 |
| 2024-07-09 | 25.79 | $25.72 | 2200 |
| 2024-07-08 | 25.81 | $25.80 | 7428 |
| 2024-07-05 | 25.80 | $25.85 | 600 |
| 2024-07-03 | 25.77 | $25.78 | 2523 |
| 2024-07-02 | 25.75 | $25.80 | 1000 |
| 2024-07-01 | 25.73 | $25.77 | 7133 |
| 2024-06-28 | 25.71 | $25.68 | 2400 |
| 2024-06-27 | 25.71 | $25.70 | 910 |
| 2024-06-26 | 25.70 | $25.71 | 9400 |
| 2024-06-25 | 25.69 | $25.60 | 945 |
| 2024-06-24 | 25.72 | $25.65 | 2049 |
| 2024-06-21 | 25.73 | $25.63 | 2400 |
| 2024-06-20 | 25.74 | $25.69 | 1414 |
| 2024-06-18 | 25.75 | $25.70 | 1219 |
| 2024-06-17 | 25.74 | $25.74 | 1500 |
| 2024-06-14 | 25.73 | $25.75 | 1900 |
| 2024-06-13 | 25.70 | $25.78 | 8800 |
| 2024-06-12 | 25.66 | $25.57 | 9600 |
| 2024-06-11 | 25.68 | $25.61 | 15400 |
| 2024-06-10 | 25.68 | $25.67 | 1812 |
| 2024-06-07 | 25.67 | $25.67 | 3000 |
| 2024-06-06 | 25.65 | $25.66 | 1100 |
| 2024-06-05 | 25.63 | $25.66 | 727 |
| 2024-06-04 | 25.60 | $25.64 | 1709 |
| 2024-06-03 | 25.57 | $25.57 | 1643 |
| 2024-05-31 | 25.56 | $25.61 | 2600 |
| 2024-05-30 | 25.54 | $25.51 | 1228 |
| 2024-05-29 | 25.53 | $25.48 | 3012 |
| 2024-05-28 | 25.54 | $25.55 | 2300 |
| 2024-05-24 | 25.53 | $25.50 | 2713 |
| 2024-05-23 | 25.52 | $25.54 | 900 |
| 2024-05-22 | 25.51 | $25.46 | 2200 |
| 2024-05-21 | 25.51 | $25.44 | 5700 |
| 2024-05-20 | 25.52 | $25.57 | 1800 |
| 2024-05-17 | 25.49 | $25.52 | 2117 |
| 2024-05-16 | 25.47 | $25.54 | 2200 |
| 2024-05-15 | 25.44 | $25.47 | 2919 |
| 2024-05-14 | 25.43 | $25.47 | 712 |
| 2024-05-13 | 25.41 | $25.42 | 646 |
| 2024-05-10 | 25.41 | $25.46 | 1708 |
| 2024-05-09 | 25.39 | $25.46 | 3801 |
| 2024-05-08 | 25.36 | $25.45 | 5500 |
| 2024-05-07 | 25.33 | $25.43 | 3934 |
| 2024-05-06 | 25.31 | $25.44 | 1300 |
| 2024-05-03 | 25.28 | $25.40 | 1738 |
| 2024-05-02 | 25.25 | $25.35 | 1400 |
| 2024-05-01 | 25.24 | $25.35 | 3000 |
| 2024-04-30 | 25.22 | $25.35 | 2200 |
| 2024-04-29 | 25.21 | $25.28 | 15200 |
| 2024-04-26 | 25.21 | $25.30 | 3600 |
| 2024-04-25 | 25.21 | $25.27 | 3432 |
| 2024-04-24 | 25.22 | $25.25 | 3801 |
| 2024-04-23 | 25.24 | $25.28 | 4039 |
| 2024-04-22 | 25.26 | $25.30 | 4700 |
| 2024-04-19 | 25.28 | $25.24 | 3800 |
| 2024-04-18 | 25.33 | $25.29 | 1000 |
| 2024-04-17 | 25.37 | $25.31 | 5919 |
| 2024-04-16 | 25.42 | $25.25 | 2849 |
| 2024-04-15 | 25.50 | $25.20 | 17600 |
| 2024-04-12 | 25.61 | $25.27 | 9700 |
| 2024-04-11 | 25.73 | $25.74 | 2332 |
| 2024-04-10 | 25.72 | $25.70 | 11900 |
| 2024-04-09 | 25.72 | $25.75 | 3928 |
| 2024-04-08 | 25.71 | $25.70 | 3200 |
| 2024-04-05 | 25.71 | $25.70 | 9300 |
| 2024-04-04 | 25.71 | $25.73 | 8440 |
| 2024-04-03 | 25.69 | $25.73 | 3100 |
| 2024-04-02 | 25.68 | $25.69 | 6600 |
| 2024-04-01 | 25.67 | $25.65 | 2121 |
| 2024-03-28 | 25.68 | $25.69 | 1800 |
| 2024-03-27 | 25.67 | $25.70 | 900 |
| 2024-03-26 | 25.66 | $25.73 | 2010 |
| 2024-03-25 | 25.64 | $25.63 | 2800 |
| 2024-03-22 | 25.64 | $25.65 | 6600 |
| 2024-03-21 | 25.64 | $25.65 | 1500 |
| 2024-03-20 | 25.63 | $25.63 | 600 |
| 2024-03-19 | 25.64 | $25.60 | 3715 |
| 2024-03-18 | 25.65 | $25.60 | 4802 |
| 2024-03-15 | 25.66 | $25.60 | 3714 |
| 2024-03-14 | 25.68 | $25.60 | 8000 |
| 2024-03-13 | 25.70 | $25.58 | 11300 |
| 2024-03-12 | 25.74 | $25.60 | 2800 |
| 2024-03-11 | 25.77 | $25.65 | 7206 |
| 2024-03-08 | 25.79 | $25.75 | 300 |
| 2024-03-07 | 25.78 | $25.75 | 5000 |
| 2024-03-06 | 25.77 | $25.79 | 1200 |
| 2024-03-05 | 25.75 | $25.78 | 2411 |
| 2024-03-04 | 25.72 | $25.74 | 620 |
| 2024-03-01 | 25.69 | $25.73 | 1100 |
| 2024-02-29 | 25.67 | $25.70 | 739 |
| 2024-02-28 | 25.64 | $25.61 | 948 |
| 2024-02-27 | 25.64 | $25.59 | 1800 |
| 2024-02-26 | 25.64 | $25.70 | 2047 |
| 2024-02-23 | 25.61 | $25.59 | 4600 |
| 2024-02-22 | 25.61 | $25.69 | 5134 |
| 2024-02-21 | 25.57 | $25.64 | 4201 |
| 2024-02-20 | 25.54 | $25.54 | 2200 |
| 2024-02-16 | 25.53 | $25.56 | — |
| 2024-02-15 | 25.51 | $25.56 | 1600 |
| 2024-02-14 | 25.49 | $25.57 | 9401 |
| 2024-02-13 | 25.47 | $25.52 | 1000 |
| 2024-02-12 | 25.45 | $25.45 | 3926 |
| 2024-02-09 | 25.45 | $25.55 | 1500 |
| 2024-02-08 | 25.43 | $25.54 | 835 |
| 2024-02-07 | 25.40 | $25.49 | 4504 |
| 2024-02-06 | 25.38 | $25.42 | 3100 |
| 2024-02-05 | 25.38 | $25.48 | 719 |
| 2024-02-02 | 25.36 | $25.45 | 500 |
| 2024-02-01 | 25.35 | $25.45 | 2400 |
| 2024-01-31 | 25.33 | $25.44 | 4000 |
| 2024-01-30 | 25.32 | $25.40 | 10109 |
| 2024-01-29 | 25.32 | $25.37 | 4116 |
| 2024-01-26 | 25.34 | $25.39 | 1600 |
| 2024-01-25 | 25.35 | $25.37 | 1800 |
| 2024-01-24 | 25.37 | $25.40 | 4400 |
| 2024-01-23 | 25.39 | $25.45 | — |
| 2024-01-22 | 25.40 | $25.45 | 1500 |
| 2024-01-19 | 25.41 | $25.44 | 3617 |
| 2024-01-18 | 25.43 | $25.36 | 4131 |
| 2024-01-17 | 25.48 | $25.30 | 10400 |
| 2024-01-16 | 25.57 | $25.37 | 8210 |
| 2024-01-12 | 25.65 | $25.35 | 2832 |
| 2024-01-11 | 25.76 | $25.37 | 8400 |
| 2024-01-10 | 25.88 | $25.86 | 2300 |
| 2024-01-09 | 25.87 | $25.85 | 2541 |
| 2024-01-08 | 25.87 | $25.86 | 4821 |
| 2024-01-05 | 25.86 | $25.80 | 6000 |
| 2024-01-04 | 25.86 | $25.86 | 7439 |
| 2024-01-03 | 25.84 | $25.85 | 2400 |
| 2024-01-02 | 25.83 | $25.75 | 1149 |
| 2023-12-29 | 25.84 | $25.76 | 3849 |
| 2023-12-28 | 25.84 | $25.72 | 5734 |
| 2023-12-27 | 25.86 | $25.95 | 3800 |
| 2023-12-26 | 25.82 | $25.79 | 5000 |
| 2023-12-22 | 25.80 | $25.77 | 2000 |
| 2023-12-21 | 25.80 | $25.86 | 2925 |
| 2023-12-20 | 25.76 | $25.80 | 3900 |
| 2023-12-19 | 25.72 | $25.74 | 1800 |
| 2023-12-18 | 25.70 | $25.73 | 1113 |
| 2023-12-15 | 25.68 | $25.63 | 825 |
| 2023-12-14 | 25.68 | $25.67 | 3940 |
| 2023-12-13 | 25.67 | $25.64 | 2200 |
| 2023-12-12 | 25.67 | $25.69 | 1400 |
| 2023-12-11 | 25.65 | $25.75 | 930 |
| 2023-12-08 | 25.60 | $25.58 | 2544 |
| 2023-12-07 | 25.60 | $25.65 | 3700 |
| 2023-12-06 | 25.57 | $25.56 | 2200 |
| 2023-12-05 | 25.57 | $25.60 | 6100 |
| 2023-12-04 | 25.55 | $25.57 | 2145 |
| 2023-12-01 | 25.54 | $25.56 | 1635 |
| 2023-11-30 | 25.52 | $25.54 | 1924 |
| 2023-11-29 | 25.51 | $25.56 | 2200 |
| 2023-11-28 | 25.49 | $25.54 | 730 |
| 2023-11-27 | 25.48 | $25.52 | 1928 |
| 2023-11-24 | 25.46 | $25.45 | — |
| 2023-11-22 | 25.46 | $25.45 | 1115 |
| 2023-11-21 | 25.47 | $25.44 | 800 |
| 2023-11-20 | 25.48 | $25.46 | 626 |
| 2023-11-17 | 25.48 | $25.45 | 1800 |
| 2023-11-16 | 25.49 | $25.45 | 5234 |
| 2023-11-15 | 25.50 | $25.52 | 2900 |
| 2023-11-14 | 25.49 | $25.55 | 7438 |
| 2023-11-13 | 25.47 | $25.50 | 7700 |
| 2023-11-10 | 25.45 | $25.55 | 6500 |
| 2023-11-09 | 25.43 | $25.47 | 1745 |
| 2023-11-08 | 25.42 | $25.51 | 10546 |
| 2023-11-07 | 25.39 | $25.40 | — |
| 2023-11-06 | 25.40 | $25.40 | 700 |
| 2023-11-03 | 25.41 | $25.40 | 2700 |
| 2023-11-02 | 25.42 | $25.47 | — |
| 2023-11-01 | 25.41 | $25.47 | 2225 |
| 2023-10-31 | 25.40 | $25.46 | 3444 |
| 2023-10-30 | 25.39 | $25.37 | 1522 |
| 2023-10-27 | 25.41 | $25.52 | 1100 |
| 2023-10-26 | 25.39 | $25.55 | 601 |
| 2023-10-25 | 25.36 | $25.34 | 500 |
| 2023-10-24 | 25.39 | $25.57 | 601 |
| 2023-10-23 | 25.35 | $25.26 | 800 |
| 2023-10-20 | 25.40 | $25.35 | 8600 |
| 2023-10-19 | 25.43 | $25.45 | — |
| 2023-10-18 | 25.45 | $25.45 | 1100 |
| 2023-10-17 | 25.46 | $25.38 | 3300 |
| 2023-10-16 | 25.51 | $25.31 | 811 |
| 2023-10-13 | 25.58 | $25.25 | 1813 |
| 2023-10-12 | 25.69 | $25.27 | 2839 |
| 2023-10-11 | 25.82 | $25.85 | 1218 |
| 2023-10-10 | 25.79 | $25.75 | 1700 |
| 2023-10-09 | 25.79 | $25.81 | 700 |
| 2023-10-06 | 25.77 | $25.69 | 741 |
| 2023-10-05 | 25.78 | $25.70 | 700 |
| 2023-10-04 | 25.78 | $25.81 | 1600 |
| 2023-10-03 | 25.75 | $25.85 | 2434 |
| 2023-10-02 | 25.70 | $25.70 | 324 |
| 2023-09-29 | 25.68 | $25.69 | 500 |
| 2023-09-28 | 25.67 | $25.69 | 3719 |
| 2023-09-27 | 25.64 | $25.71 | 3530 |
| 2023-09-26 | 25.61 | $25.71 | 4514 |
| 2023-09-25 | 25.57 | $25.63 | 1925 |
| 2023-09-22 | 25.54 | $25.63 | 1900 |
| 2023-09-21 | 25.51 | $25.50 | — |
| 2023-09-20 | 25.51 | $25.50 | 4119 |
| 2023-09-19 | 25.51 | $25.58 | 1306 |
| 2023-09-18 | 25.49 | $25.54 | 1100 |
| 2023-09-15 | 25.48 | $25.56 | 3900 |
| 2023-09-14 | 25.45 | $25.35 | 25744 |
| 2023-09-13 | 25.49 | $25.45 | 9131 |
| 2023-09-12 | 25.51 | $25.45 | 1933 |
| 2023-09-11 | 25.53 | $25.52 | 300 |
| 2023-09-08 | 25.53 | $25.60 | 3200 |
| 2023-09-07 | 25.50 | $25.56 | 710 |
| 2023-09-06 | 25.48 | $25.43 | 334 |
| 2023-09-05 | 25.50 | $25.60 | 1139 |
| 2023-09-01 | 25.47 | $25.48 | 404 |
| 2023-08-31 | 25.47 | $25.49 | 233 |
| 2023-08-30 | 25.47 | $25.45 | — |
| 2023-08-29 | 25.48 | $25.45 | 5915 |
| 2023-08-28 | 25.50 | $25.49 | — |
| 2023-08-25 | 25.51 | $25.49 | 1400 |
| 2023-08-24 | 25.51 | $25.52 | 1500 |
| 2023-08-23 | 25.51 | $25.46 | 400 |
| 2023-08-22 | 25.53 | $25.54 | 1929 |
| 2023-08-21 | 25.53 | $25.51 | 1245 |
| 2023-08-18 | 25.54 | $25.45 | 1000 |
| 2023-08-17 | 25.57 | $25.51 | 1400 |
| 2023-08-16 | 25.58 | $25.59 | 3600 |
| 2023-08-15 | 25.58 | $25.65 | 400 |
| 2023-08-14 | 25.55 | $25.65 | 9716 |
| 2023-08-11 | 25.51 | $25.49 | 600 |
| 2023-08-10 | 25.52 | $25.50 | 319 |
| 2023-08-09 | 25.53 | $25.53 | 5300 |
| 2023-08-08 | 25.53 | $25.55 | 312 |
| 2023-08-07 | 25.53 | $25.50 | 2942 |
| 2023-08-04 | 25.54 | $25.62 | — |
| 2023-08-03 | 25.51 | $25.62 | 1038 |
| 2023-08-02 | 25.48 | $25.60 | 10200 |
| 2023-08-01 | 25.45 | $25.54 | 500 |
| 2023-07-31 | 25.44 | $25.59 | 1800 |
| 2023-07-28 | 25.40 | $25.50 | 1900 |
| 2023-07-27 | 25.39 | $25.44 | 826 |
| 2023-07-26 | 25.39 | $25.51 | 1745 |
| 2023-07-25 | 25.37 | $25.47 | 3200 |
| 2023-07-24 | 25.37 | $25.40 | 1245 |
| 2023-07-21 | 25.38 | $25.39 | 1200 |
| 2023-07-20 | 25.41 | $25.39 | 436 |
| 2023-07-19 | 25.44 | $25.39 | 2333 |
| 2023-07-18 | 25.48 | $25.34 | 2700 |
| 2023-07-17 | 25.55 | $25.33 | 3300 |
| 2023-07-14 | 25.63 | $25.32 | 1500 |
| 2023-07-13 | 25.74 | $25.33 | 4000 |
| 2023-07-12 | 25.87 | $25.81 | 2200 |
| 2023-07-11 | 25.87 | $25.77 | 612 |
| 2023-07-10 | 25.88 | $25.78 | 2206 |
| 2023-07-07 | 25.89 | $25.84 | 4922 |
| 2023-07-06 | 25.88 | $25.80 | 3211 |
| 2023-07-05 | 25.88 | $25.85 | 6733 |
| 2023-07-03 | 25.87 | $25.82 | 2300 |
| 2023-06-30 | 25.85 | $25.81 | 2428 |
| 2023-06-29 | 25.84 | $25.83 | 632 |
| 2023-06-28 | 25.81 | $25.80 | 4602 |
| 2023-06-27 | 25.79 | $25.78 | 6843 |
| 2023-06-26 | 25.77 | $25.76 | 10836 |
| 2023-06-23 | 25.74 | $25.81 | 17500 |
| 2023-06-22 | 25.69 | $25.75 | 15500 |
| 2023-06-21 | 25.65 | $25.75 | 6605 |
| 2023-06-20 | 25.60 | $25.74 | 11300 |
| 2023-06-16 | 25.54 | $25.64 | 5100 |
| 2023-06-15 | 25.50 | $25.50 | 7244 |
| 2023-06-14 | 25.49 | $25.50 | 2400 |
| 2023-06-13 | 25.48 | $25.48 | 3200 |
| 2023-06-12 | 25.48 | $25.55 | 4600 |
| 2023-06-09 | 25.45 | $25.57 | 600 |
| 2023-06-08 | 25.40 | $25.35 | 1342 |
| 2023-06-07 | 25.42 | $25.40 | 900 |
| 2023-06-06 | 25.43 | $25.35 | 2614 |
| 2023-06-05 | 25.45 | $25.35 | 2700 |
| 2023-06-02 | 25.48 | $25.42 | 700 |
| 2023-06-01 | 25.50 | $25.54 | 401 |
| 2023-05-31 | 25.47 | $25.59 | 7100 |
| 2023-05-30 | 25.43 | $25.34 | 3400 |
| 2023-05-26 | 25.46 | $25.47 | 523 |
| 2023-05-25 | 25.45 | $25.55 | 3800 |
| 2023-05-24 | 25.42 | $25.48 | 2100 |
| 2023-05-23 | 25.40 | $25.35 | 2030 |
| 2023-05-22 | 25.42 | $25.40 | 2901 |
| 2023-05-19 | 25.42 | $25.48 | 2400 |
| 2023-05-18 | 25.40 | $25.45 | — |
| 2023-05-17 | 25.39 | $25.45 | — |
| 2023-05-16 | 25.38 | $25.45 | 900 |
| 2023-05-15 | 25.36 | $25.40 | 1534 |
| 2023-05-12 | 25.36 | $25.36 | 3800 |
| 2023-05-11 | 25.37 | $25.41 | 1729 |
| 2023-05-10 | 25.37 | $25.45 | 828 |
| 2023-05-09 | 25.36 | $25.45 | 2607 |
| 2023-05-08 | 25.35 | $25.40 | 1919 |
| 2023-05-05 | 25.35 | $25.50 | 1100 |
| 2023-05-04 | 25.32 | $25.50 | 6300 |
| 2023-05-03 | 25.29 | $25.25 | 500 |
| 2023-05-02 | 25.33 | $25.40 | 1500 |
| 2023-05-01 | 25.34 | $25.48 | 4553 |
| 2023-04-28 | 25.32 | $25.50 | 1551 |
| 2023-04-27 | 25.30 | $25.35 | 424 |
| 2023-04-26 | 25.32 | $25.28 | 729 |
| 2023-04-25 | 25.37 | $25.40 | 700 |
| 2023-04-24 | 25.39 | $25.29 | 1405 |
| 2023-04-21 | 25.46 | $25.40 | 2212 |
| 2023-04-20 | 25.52 | $25.45 | 241 |
| 2023-04-19 | 25.57 | $25.45 | 700 |
| 2023-04-18 | 25.63 | $25.41 | 1100 |
| 2023-04-17 | 25.72 | $25.42 | 2235 |
| 2023-04-14 | 25.83 | $25.42 | 1605 |
| 2023-04-13 | 25.96 | $25.53 | 5500 |
| 2023-04-12 | 26.09 | $26.24 | 1713 |
| 2023-04-11 | 26.01 | $26.00 | 1200 |
| 2023-04-10 | 26.00 | $26.01 | 2900 |
| 2023-04-06 | 25.97 | $26.00 | 247 |
| 2023-04-05 | 25.95 | $25.85 | 1520 |
| 2023-04-04 | 25.96 | $25.85 | 500 |
| 2023-04-03 | 25.98 | $25.98 | 600 |
| 2023-03-31 | 25.96 | $26.00 | — |
| 2023-03-30 | 25.93 | $26.00 | 4400 |
| 2023-03-29 | 25.89 | $25.94 | 1635 |
| 2023-03-28 | 25.86 | $25.95 | 800 |
| 2023-03-27 | 25.81 | $25.93 | 741 |
| 2023-03-24 | 25.77 | $25.93 | 700 |
| 2023-03-23 | 25.71 | $25.70 | 1020 |
| 2023-03-22 | 25.72 | $25.84 | 1439 |
| 2023-03-21 | 25.68 | $25.65 | 2636 |
| 2023-03-20 | 25.70 | $25.60 | 2710 |
| 2023-03-17 | 25.73 | $25.52 | 1300 |
| 2023-03-16 | 25.80 | $25.75 | 2703 |
| 2023-03-15 | 25.81 | $25.84 | 1400 |
| 2023-03-14 | 25.80 | $25.77 | 1600 |
| 2023-03-13 | 25.80 | $25.65 | 3000 |
| 2023-03-10 | 25.84 | $25.96 | — |
| 2023-03-09 | 25.80 | $25.96 | 2100 |
| 2023-03-08 | 25.74 | $25.90 | 3720 |
| 2023-03-07 | 25.69 | $25.63 | 1808 |
| 2023-03-06 | 25.72 | $25.72 | 2300 |
| 2023-03-03 | 25.73 | $25.75 | 2000 |
| 2023-03-02 | 25.73 | $25.89 | 2100 |
| 2023-03-01 | 25.69 | $25.78 | 3115 |
| 2023-02-28 | 25.67 | $25.72 | 2248 |
| 2023-02-27 | 25.67 | $25.63 | 5706 |
| 2023-02-24 | 25.70 | $25.85 | 728 |
| 2023-02-23 | 25.67 | $25.70 | 936 |
| 2023-02-22 | 25.68 | $25.96 | 1100 |
| 2023-02-21 | 25.61 | $25.90 | 6244 |
| 2023-02-17 | 25.55 | $25.62 | 1916 |
| 2023-02-16 | 25.57 | $25.63 | 5712 |
| 2023-02-15 | 25.59 | $25.67 | 3600 |
| 2023-02-14 | 25.61 | $25.70 | 1300 |
| 2023-02-13 | 25.62 | $25.85 | 6800 |
| 2023-02-10 | 25.60 | $25.66 | 7010 |
| 2023-02-09 | 25.63 | $25.84 | 1800 |
| 2023-02-08 | 25.62 | $25.69 | 1400 |
| 2023-02-07 | 25.66 | $25.70 | 5312 |
| 2023-02-06 | 25.70 | $25.66 | 11800 |
| 2023-02-03 | 25.78 | $25.80 | 1541 |
| 2023-02-02 | 25.83 | $25.82 | 2400 |
| 2023-02-01 | 25.88 | $25.77 | 5800 |
| 2023-01-31 | 25.97 | $25.85 | 11217 |
| 2023-01-30 | 26.05 | $25.75 | 14100 |
| 2023-01-27 | 26.19 | $26.01 | 4615 |
| 2023-01-26 | 26.28 | $26.29 | 207 |
| 2023-01-25 | 26.30 | $26.31 | — |
| 2023-01-24 | 26.31 | $26.31 | 727 |
| 2023-01-23 | 26.34 | $26.30 | 1534 |
| 2023-01-20 | 26.37 | $26.25 | 1700 |
| 2023-01-19 | 26.42 | $26.50 | 2700 |
| 2023-01-18 | 26.41 | $26.27 | 2747 |
| 2023-01-17 | 26.47 | $26.17 | 7200 |
| 2023-01-13 | 26.57 | $26.44 | 4942 |
| 2023-01-12 | 26.61 | $26.47 | 5418 |
| 2023-01-11 | 26.65 | $26.70 | 2700 |
| 2023-01-10 | 26.62 | $26.62 | 610 |
| 2023-01-09 | 26.61 | $26.62 | 3100 |
| 2023-01-06 | 26.59 | $26.61 | 1619 |
| 2023-01-05 | 26.58 | $26.44 | 400 |
| 2023-01-04 | 26.61 | $26.25 | 300 |
| 2023-01-03 | 26.71 | $26.75 | 12417 |
| 2022-12-30 | 26.67 | $26.28 | 1215 |
| 2022-12-29 | 26.76 | $26.70 | — |
| 2022-12-28 | 26.75 | $26.70 | 2633 |
| 2022-12-27 | 26.72 | $26.70 | — |
| 2022-12-23 | 26.69 | $26.70 | 1900 |
| 2022-12-22 | 26.64 | $26.70 | 200 |
| 2022-12-21 | 26.58 | $26.70 | 2040 |
| 2022-12-20 | 26.51 | $26.40 | 7626 |
| 2022-12-19 | 26.51 | $26.75 | 5800 |
| 2022-12-16 | 26.40 | $26.45 | 500 |
| 2022-12-15 | 26.36 | $26.35 | 3332 |
| 2022-12-14 | 26.33 | $26.20 | 12800 |
| 2022-12-13 | 26.35 | $26.35 | 11610 |
| 2022-12-12 | 26.33 | $26.28 | 5100 |
| 2022-12-09 | 26.31 | $26.47 | 400 |
| 2022-12-08 | 26.24 | $26.28 | 2300 |
| 2022-12-07 | 26.20 | $26.26 | 250 |
| 2022-12-06 | 26.16 | $26.26 | 3645 |
| 2022-12-05 | 26.11 | $26.00 | 1300 |
| 2022-12-02 | 26.13 | $25.90 | 275 |
| 2022-12-01 | 26.19 | $25.90 | 1612 |
| 2022-11-30 | 26.25 | $26.03 | 342 |
| 2022-11-29 | 26.29 | $26.23 | 1742 |
| 2022-11-28 | 26.26 | $26.00 | 4600 |
| 2022-11-25 | 26.31 | $26.50 | 287 |
| 2022-11-23 | 26.20 | $26.50 | 10217 |
| 2022-11-22 | 26.06 | $25.76 | 7100 |
| 2022-11-21 | 26.12 | $25.88 | 3200 |
| 2022-11-18 | 26.16 | $25.88 | 1100 |
| 2022-11-17 | 26.21 | $26.75 | 2100 |
| 2022-11-16 | 25.98 | $26.00 | 3745 |
| 2022-11-15 | 25.95 | $25.95 | 2300 |
| 2022-11-14 | 25.91 | $25.95 | 1644 |
| 2022-11-11 | 25.87 | $25.85 | 609 |
| 2022-11-10 | 25.86 | $25.92 | 1500 |
| 2022-11-09 | 25.81 | $25.95 | 1521 |
| 2022-11-08 | 25.74 | $26.00 | 1000 |
| 2022-11-07 | 25.64 | $26.00 | 10900 |
| 2022-11-04 | 25.53 | $25.50 | 633 |
| 2022-11-03 | 25.54 | $25.55 | 2403 |
| 2022-11-02 | 25.54 | $25.60 | 1400 |
| 2022-11-01 | 25.53 | $25.37 | 3800 |
| 2022-10-31 | 25.59 | $25.64 | 4419 |
| 2022-10-28 | 25.57 | $25.65 | 400 |
| 2022-10-27 | 25.55 | $25.52 | 1900 |
| 2022-10-26 | 25.57 | $25.57 | 1600 |
| 2022-10-25 | 25.58 | $25.55 | 1900 |
| 2022-10-24 | 25.59 | $25.70 | 2408 |
| 2022-10-21 | 25.57 | $25.58 | 7031 |
| 2022-10-20 | 25.58 | $25.66 | 4831 |
| 2022-10-19 | 25.56 | $25.65 | 935 |
| 2022-10-18 | 25.55 | $25.60 | 900 |
| 2022-10-17 | 25.55 | $25.63 | 3300 |
| 2022-10-14 | 25.55 | $25.38 | 3816 |
| 2022-10-13 | 25.62 | $25.70 | 9416 |
| 2022-10-12 | 25.62 | $25.70 | 1400 |
| 2022-10-11 | 25.61 | $25.80 | 1741 |
| 2022-10-10 | 25.57 | $25.56 | 8912 |
| 2022-10-07 | 25.60 | $25.84 | 2816 |
| 2022-10-06 | 25.56 | $25.89 | 7900 |
| 2022-10-05 | 25.49 | $25.47 | 17900 |
| 2022-10-04 | 25.54 | $25.50 | 4115 |
| 2022-10-03 | 25.59 | $25.50 | 15000 |
| 2022-09-30 | 25.66 | $25.69 | 6500 |
| 2022-09-29 | 25.69 | $25.50 | 6800 |
| 2022-09-28 | 25.79 | $25.75 | 9102 |
| 2022-09-27 | 25.84 | $25.70 | 4100 |
| 2022-09-26 | 25.91 | $25.75 | 2112 |
| 2022-09-23 | 25.98 | $25.95 | 7816 |
| 2022-09-22 | 26.01 | $26.15 | 4900 |
| 2022-09-21 | 25.99 | $26.15 | 5808 |
| 2022-09-20 | 25.96 | $25.80 | 5200 |
| 2022-09-19 | 26.04 | $25.82 | 8600 |
| 2022-09-16 | 26.12 | $26.25 | 3400 |
| 2022-09-15 | 26.10 | $26.00 | 2623 |
| 2022-09-14 | 26.15 | $26.02 | 800 |
| 2022-09-13 | 26.20 | $26.12 | 1427 |
| 2022-09-12 | 26.24 | $26.15 | 1300 |
| 2022-09-09 | 26.27 | $26.21 | 4700 |
| 2022-09-08 | 26.29 | $26.30 | 300 |
| 2022-09-07 | 26.29 | $26.30 | 500 |
| 2022-09-06 | 26.29 | $26.30 | 2500 |
| 2022-09-02 | 26.29 | $26.20 | 4128 |
| 2022-09-01 | 26.33 | $26.28 | 2900 |
| 2022-08-31 | 26.34 | $26.30 | 1814 |
| 2022-08-30 | 26.36 | $26.35 | 1337 |
| 2022-08-29 | 26.36 | $26.35 | 3739 |
| 2022-08-26 | 26.36 | $26.35 | 2700 |
| 2022-08-25 | 26.36 | $26.37 | 346 |
| 2022-08-24 | 26.36 | $26.40 | 3007 |
| 2022-08-23 | 26.35 | $26.35 | 2520 |
| 2022-08-22 | 26.35 | $26.35 | 2537 |
| 2022-08-19 | 26.36 | $26.37 | 1536 |
| 2022-08-18 | 26.36 | $26.45 | 224 |
| 2022-08-17 | 26.33 | $26.45 | 3406 |
| 2022-08-16 | 26.30 | $26.45 | 6400 |
| 2022-08-15 | 26.27 | $26.45 | 17800 |
| 2022-08-12 | 26.23 | $26.40 | 3300 |
| 2022-08-11 | 26.20 | $26.40 | 10936 |
| 2022-08-10 | 26.16 | $26.33 | 18304 |
| 2022-08-09 | 26.14 | $26.29 | 9244 |
| 2022-08-08 | 26.13 | $26.28 | 6519 |
| 2022-08-05 | 26.13 | $26.27 | 4625 |
| 2022-08-04 | 26.14 | $26.32 | 2919 |
| 2022-08-03 | 26.13 | $26.26 | 2200 |
| 2022-08-02 | 26.14 | $26.32 | 17517 |
| 2022-08-01 | 26.15 | $26.20 | 3500 |
| 2022-07-29 | 26.19 | $26.20 | 3731 |
| 2022-07-28 | 26.26 | $26.33 | 1640 |
| 2022-07-27 | 26.29 | $26.36 | 1529 |
| 2022-07-26 | 26.34 | $26.38 | 5110 |
| 2022-07-25 | 26.38 | $26.40 | 1806 |
| 2022-07-22 | 26.44 | $26.38 | 9400 |
| 2022-07-21 | 26.52 | $26.40 | 4634 |
| 2022-07-20 | 26.61 | $26.40 | 12700 |
| 2022-07-19 | 26.73 | $26.63 | 12500 |
| 2022-07-18 | 26.80 | $26.65 | 8500 |
| 2022-07-15 | 26.89 | $26.59 | 14939 |
| 2022-07-14 | 27.01 | $26.56 | 7800 |
| 2022-07-13 | 27.17 | $27.20 | 5200 |
| 2022-07-12 | 27.16 | $27.20 | 942 |
| 2022-07-11 | 27.15 | $26.88 | 400 |
| 2022-07-08 | 27.24 | $27.05 | 5100 |
| 2022-07-07 | 27.29 | $27.20 | 11600 |
| 2022-07-06 | 27.30 | $27.20 | 14106 |
| 2022-07-05 | 27.32 | $27.19 | 10814 |
| 2022-07-01 | 27.34 | $27.21 | 13800 |
| 2022-06-30 | 27.36 | $27.24 | 17900 |
| 2022-06-29 | 27.37 | $27.24 | 19500 |
| 2022-06-28 | 27.38 | $27.17 | 34032 |
| 2022-06-27 | 27.40 | $27.18 | 18300 |
| 2022-06-24 | 27.43 | $27.23 | 17841 |
| 2022-06-23 | 27.45 | $27.35 | 8100 |
| 2022-06-22 | 27.43 | $27.33 | 12300 |
| 2022-06-21 | 27.40 | $27.00 | 18200 |
| 2022-06-17 | 27.47 | $27.50 | 26125 |
| 2022-06-16 | 27.40 | $27.40 | 21400 |
| 2022-06-15 | 27.33 | $27.37 | 40443 |
| 2022-06-14 | 27.25 | $27.36 | 17103 |
| 2022-06-13 | 27.16 | $27.40 | 40404 |
| 2022-06-10 | 27.03 | $27.30 | 8400 |
| 2022-06-09 | 26.89 | $27.30 | 20900 |
| 2022-06-08 | 26.73 | $26.62 | 5700 |
| 2022-06-07 | 26.75 | $26.75 | 3900 |
| 2022-06-06 | 26.73 | $26.99 | 7035 |
| 2022-06-03 | 26.62 | $26.64 | 5500 |
| 2022-06-02 | 26.61 | $26.69 | 3900 |
| 2022-06-01 | 26.57 | $26.53 | 422 |
| 2022-05-31 | 26.58 | $26.70 | 2427 |
| 2022-05-27 | 26.53 | $26.53 | 4600 |
| 2022-05-26 | 26.53 | $26.70 | 430 |
| 2022-05-25 | 26.47 | $26.70 | 1700 |
| 2022-05-24 | 26.41 | $26.55 | 1200 |
| 2022-05-23 | 26.37 | $26.60 | 900 |
| 2022-05-20 | 26.32 | $26.40 | 3022 |
| 2022-05-19 | 26.32 | $26.48 | 3038 |
| 2022-05-18 | 26.29 | $26.28 | 1900 |
| 2022-05-17 | 26.33 | $26.24 | 2116 |
| 2022-05-16 | 26.39 | $26.40 | 1903 |
| 2022-05-13 | 26.41 | $26.33 | 6403 |
| 2022-05-12 | 26.46 | $26.39 | 2400 |
| 2022-05-11 | 26.50 | $26.44 | 1600 |
| 2022-05-10 | 26.55 | $26.45 | 4324 |
| 2022-05-09 | 26.59 | $26.60 | 2026 |
| 2022-05-06 | 26.61 | $26.66 | 600 |
| 2022-05-05 | 26.60 | $26.70 | 832 |
| 2022-05-04 | 26.59 | $26.70 | 2010 |
| 2022-05-03 | 26.57 | $26.60 | 350 |
| 2022-05-02 | 26.58 | $26.60 | 1319 |
| 2022-04-29 | 26.60 | $26.60 | 1200 |
| 2022-04-28 | 26.62 | $26.60 | 700 |
| 2022-04-27 | 26.65 | $26.60 | 3800 |
| 2022-04-26 | 26.68 | $26.68 | 1113 |
| 2022-04-25 | 26.70 | $26.61 | 1409 |
| 2022-04-22 | 26.75 | $26.62 | 3504 |
| 2022-04-21 | 26.80 | $26.62 | 300 |
| 2022-04-20 | 26.87 | $26.80 | 2800 |
| 2022-04-19 | 26.90 | $26.85 | 301 |
| 2022-04-18 | 26.91 | $26.85 | 1830 |
| 2022-04-14 | 26.93 | $26.95 | 3734 |
| 2022-04-13 | 26.92 | $26.82 | 1800 |
| 2022-04-12 | 26.96 | $26.90 | 2422 |
| 2022-04-11 | 26.97 | $26.95 | 2949 |
| 2022-04-08 | 26.97 | $26.95 | 1000 |
| 2022-04-07 | 26.96 | $26.92 | 245 |
| 2022-04-06 | 26.97 | $26.95 | 1600 |
| 2022-04-05 | 26.97 | $26.95 | 300 |
| 2022-04-04 | 26.96 | $26.93 | 5819 |
| 2022-04-01 | 26.96 | $26.95 | 600 |
| 2022-03-31 | 26.96 | $26.95 | 2636 |
| 2022-03-30 | 26.95 | $26.95 | 1010 |
| 2022-03-29 | 26.94 | $26.92 | 500 |
| 2022-03-28 | 26.94 | $26.95 | 6800 |
| 2022-03-25 | 26.93 | $26.95 | 340 |
| 2022-03-24 | 26.91 | $26.95 | 375 |
| 2022-03-23 | 26.89 | $26.95 | 1212 |
| 2022-03-22 | 26.87 | $26.95 | 825 |
| 2022-03-21 | 26.84 | $26.83 | 2900 |
| 2022-03-18 | 26.84 | $26.87 | 600 |
| 2022-03-17 | 26.83 | $26.90 | 1900 |
| 2022-03-16 | 26.81 | $26.90 | 311 |
| 2022-03-15 | 26.79 | $26.90 | 1008 |
| 2022-03-14 | 26.76 | $26.74 | 400 |
| 2022-03-11 | 26.78 | $26.84 | 4823 |
| 2022-03-10 | 26.77 | $26.82 | 2219 |
| 2022-03-09 | 26.77 | $26.74 | 5900 |
| 2022-03-08 | 26.79 | $26.76 | 2300 |
| 2022-03-07 | 26.81 | $26.84 | 2540 |
| 2022-03-04 | 26.82 | $26.79 | 5200 |
| 2022-03-03 | 26.84 | $26.90 | 347 |
| 2022-03-02 | 26.83 | $26.95 | 1300 |
| 2022-03-01 | 26.80 | $26.80 | 4500 |
| 2022-02-28 | 26.82 | $26.80 | 2702 |
| 2022-02-25 | 26.85 | $26.91 | 443 |
| 2022-02-24 | 26.84 | $26.95 | 3800 |
| 2022-02-23 | 26.82 | $26.95 | 1200 |
| 2022-02-22 | 26.81 | $26.90 | 3300 |
| 2022-02-18 | 26.80 | $26.73 | 4247 |
| 2022-02-17 | 26.85 | $26.90 | 1000 |
| 2022-02-16 | 26.86 | $26.87 | 1031 |
| 2022-02-15 | 26.88 | $26.95 | 2300 |
| 2022-02-14 | 26.88 | $26.83 | 11308 |
| 2022-02-11 | 26.93 | $27.00 | 6200 |
| 2022-02-10 | 26.93 | $26.95 | 1447 |
| 2022-02-09 | 26.95 | $26.96 | 9401 |
| 2022-02-08 | 26.97 | $27.11 | 2414 |
| 2022-02-07 | 26.95 | $26.99 | 1600 |
| 2022-02-04 | 26.96 | $27.05 | 703 |
| 2022-02-03 | 26.96 | $27.00 | 3300 |
| 2022-02-02 | 26.98 | $27.01 | 387 |
| 2022-02-01 | 27.00 | $27.01 | 1314 |
| 2022-01-31 | 27.03 | $27.00 | 2048 |
| 2022-01-28 | 27.07 | $26.91 | 2500 |
| 2022-01-27 | 27.15 | $27.10 | 928 |
| 2022-01-26 | 27.18 | $27.35 | 3010 |
| 2022-01-25 | 27.15 | $27.10 | 1711 |
| 2022-01-24 | 27.19 | $27.17 | 9200 |
| 2022-01-21 | 27.21 | $27.34 | 3210 |
| 2022-01-20 | 27.19 | $27.00 | 1139 |
| 2022-01-19 | 27.27 | $26.95 | 19449 |
| 2022-01-18 | 27.39 | $27.10 | 1300 |
| 2022-01-14 | 27.48 | $27.31 | 1100 |
| 2022-01-13 | 27.53 | $27.35 | 600 |
| 2022-01-12 | 27.57 | $27.57 | 11000 |
| 2022-01-11 | 27.55 | $27.41 | 900 |
| 2022-01-10 | 27.57 | $27.55 | 19700 |
| 2022-01-07 | 27.55 | $27.86 | 12200 |
| 2022-01-06 | 27.43 | $27.28 | 612 |
| 2022-01-05 | 27.46 | $27.30 | 2124 |
| 2022-01-04 | 27.50 | $27.58 | 1944 |
| 2022-01-03 | 27.45 | $27.47 | 600 |
| 2021-12-31 | 27.42 | $27.52 | 6700 |
| 2021-12-30 | 27.36 | $27.40 | 2121 |
| 2021-12-29 | 27.33 | $27.13 | 3100 |
| 2021-12-28 | 27.38 | $27.07 | 4418 |
| 2021-12-27 | 27.45 | $27.35 | 2311 |
| 2021-12-23 | 27.45 | $27.40 | 4700 |
| 2021-12-22 | 27.43 | $27.43 | 1300 |
| 2021-12-21 | 27.40 | $27.28 | 3300 |
| 2021-12-20 | 27.40 | $27.35 | 2824 |
| 2021-12-17 | 27.37 | $27.33 | 926 |
| 2021-12-16 | 27.34 | $27.37 | 6600 |
| 2021-12-15 | 27.30 | $27.20 | 3449 |
| 2021-12-14 | 27.29 | $27.20 | 1300 |
| 2021-12-13 | 27.27 | $27.40 | 2100 |
| 2021-12-10 | 27.19 | $27.45 | 3138 |
| 2021-12-09 | 27.07 | $27.00 | 3600 |
| 2021-12-08 | 27.07 | $27.07 | 400 |
| 2021-12-07 | 27.04 | $27.07 | 8600 |
| 2021-12-06 | 27.00 | $26.95 | 3900 |
| 2021-12-03 | 26.99 | $26.93 | 5849 |
| 2021-12-02 | 26.98 | $26.99 | 9600 |
| 2021-12-01 | 26.94 | $26.86 | 26400 |
| 2021-11-30 | 26.94 | $26.89 | 6500 |
| 2021-11-29 | 26.93 | $27.05 | 16600 |
| 2021-11-26 | 26.86 | $26.99 | 10444 |
| 2021-11-24 | 26.79 | $26.98 | 19700 |
| 2021-11-23 | 26.72 | $26.91 | 37600 |
| 2021-11-22 | 26.64 | $26.85 | 120900 |
| 2021-11-19 | 26.57 | $26.57 | 24810 |
| 2021-11-18 | 26.57 | $26.58 | 18448 |
| 2021-11-17 | 26.57 | $26.58 | 5424 |
| 2021-11-16 | 26.57 | $26.62 | 27500 |
| 2021-11-15 | 26.56 | $26.60 | 2438 |
| 2021-11-12 | 26.55 | $26.55 | 20900 |
| 2021-11-11 | 26.55 | $26.53 | 28200 |
| 2021-11-10 | 26.57 | $26.55 | 10400 |
| 2021-11-09 | 26.57 | $26.55 | 18600 |
| 2021-11-08 | 26.58 | $26.60 | 9700 |
| 2021-11-05 | 26.58 | $26.60 | 14500 |
| 2021-11-04 | 26.58 | $26.60 | 36137 |
| 2021-11-03 | 26.58 | $26.67 | 19200 |
| 2021-11-02 | 26.55 | $26.67 | 5000 |
| 2021-11-01 | 26.52 | $26.73 | 1100 |
| 2021-10-29 | 26.47 | $26.70 | 10500 |
| 2021-10-28 | 26.41 | $26.66 | 9100 |
| 2021-10-27 | 26.35 | $26.60 | 13701 |
| 2021-10-26 | 26.31 | $26.35 | 27100 |
| 2021-10-25 | 26.33 | $26.30 | 21800 |
| 2021-10-22 | 26.38 | $26.41 | 4400 |
| 2021-10-21 | 26.41 | $26.39 | 4933 |
| 2021-10-20 | 26.45 | $26.42 | 16600 |
| 2021-10-19 | 26.50 | $26.45 | 5143 |
| 2021-10-18 | 26.54 | $26.44 | 10800 |
| 2021-10-15 | 26.61 | $26.45 | 14248 |
| 2021-10-14 | 26.68 | $26.50 | 14000 |
| 2021-10-13 | 26.75 | $26.73 | 6113 |
| 2021-10-12 | 26.77 | $26.91 | 838 |
| 2021-10-11 | 26.73 | $26.67 | 8000 |
| 2021-10-08 | 26.76 | $26.85 | 1708 |
| 2021-10-07 | 26.75 | $26.71 | 2300 |
| 2021-10-06 | 26.77 | $26.69 | 4700 |
| 2021-10-05 | 26.80 | $26.88 | 2700 |
| 2021-10-04 | 26.78 | $26.90 | 5113 |
| 2021-10-01 | 26.75 | $26.74 | 3308 |
| 2021-09-30 | 26.77 | $26.71 | 6025 |
| 2021-09-29 | 26.79 | $26.72 | 3800 |
| 2021-09-28 | 26.82 | $26.68 | 10400 |
| 2021-09-27 | 26.87 | $26.75 | 8500 |
| 2021-09-24 | 26.91 | $26.75 | 302 |
| 2021-09-23 | 26.95 | $26.85 | 6324 |
| 2021-09-22 | 26.96 | $26.89 | 2543 |
| 2021-09-21 | 26.97 | $26.94 | 9000 |
| 2021-09-20 | 26.96 | $26.85 | 8111 |
| 2021-09-17 | 26.97 | $26.90 | 4400 |
| 2021-09-16 | 26.96 | $26.89 | 9208 |
| 2021-09-15 | 26.96 | $26.95 | 2734 |
| 2021-09-14 | 26.93 | $26.87 | 7900 |
| 2021-09-13 | 26.92 | $26.75 | 2345 |
| 2021-09-10 | 26.94 | $26.72 | 2620 |
| 2021-09-09 | 26.98 | $26.80 | 2314 |
| 2021-09-08 | 26.99 | $26.85 | 9000 |
| 2021-09-07 | 26.98 | $26.81 | 511 |
| 2021-09-03 | 26.98 | $26.85 | 1735 |
| 2021-09-02 | 26.96 | $26.94 | 17800 |
| 2021-09-01 | 26.90 | $27.10 | 7320 |
| 2021-08-31 | 26.78 | $26.91 | 6200 |
| 2021-08-30 | 26.69 | $26.94 | 17200 |
| 2021-08-27 | 26.56 | $26.67 | 11814 |
| 2021-08-26 | 26.48 | $26.60 | 9000 |
| 2021-08-25 | 26.41 | $26.46 | 6014 |
| 2021-08-24 | 26.37 | $26.46 | 9700 |
| 2021-08-23 | 26.31 | $26.34 | 13431 |
| 2021-08-20 | 26.28 | $26.20 | 25000 |
| 2021-08-19 | 26.28 | $26.08 | 19000 |
| 2021-08-18 | 26.31 | $26.25 | 8746 |
| 2021-08-17 | 26.30 | $26.33 | 11109 |
| 2021-08-16 | 26.26 | $26.23 | 21333 |
| 2021-08-13 | 26.24 | $26.24 | 10400 |
| 2021-08-12 | 26.21 | $26.14 | 6300 |
| 2021-08-11 | 26.20 | $26.25 | 20800 |
| 2021-08-10 | 26.15 | $26.10 | 44420 |
| 2021-08-09 | 26.13 | $26.20 | 47713 |
| 2021-08-06 | 26.08 | $26.09 | 28800 |
| 2021-08-05 | 26.05 | $26.10 | 8000 |
| 2021-08-04 | 26.01 | $26.08 | 30024 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.43
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
49.91
Maximum
76.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 41.43 | $25.26 | 21717 |
| 2025-07-31 | 39.72 | $25.22 | 17800 |
| 2025-07-30 | 36.19 | $25.14 | 12600 |
| 2025-07-29 | 34.36 | $25.10 | 6600 |
| 2025-07-28 | 33.92 | $25.09 | 7048 |
| 2025-07-25 | 34.14 | $25.10 | 16200 |
| 2025-07-24 | 35.92 | $25.18 | 24231 |
| 2025-07-23 | 38.82 | $25.30 | 47018 |
| 2025-07-22 | 44.50 | $25.50 | 1343 |
| 2025-07-21 | 44.50 | $25.50 | 5800 |
| 2025-07-18 | 41.81 | $25.43 | 4609 |
| 2025-07-17 | 46.38 | $25.58 | 2041 |
| 2025-07-16 | 44.85 | $25.54 | 2306 |
| 2025-07-15 | 43.32 | $25.50 | 5700 |
| 2025-07-14 | 64.06 | $25.99 | 3700 |
| 2025-07-11 | 62.68 | $25.95 | 22608 |
| 2025-07-10 | 60.51 | $25.89 | 3000 |
| 2025-07-09 | 60.14 | $25.88 | 4209 |
| 2025-07-08 | 56.70 | $25.79 | 400 |
| 2025-07-07 | 57.22 | $25.80 | 946 |
| 2025-07-03 | 55.26 | $25.75 | 904 |
| 2025-07-02 | 52.37 | $25.68 | 637 |
| 2025-07-01 | 51.08 | $25.65 | 406 |
| 2025-06-30 | 61.01 | $25.84 | 407 |
| 2025-06-27 | 60.63 | $25.83 | 1400 |
| 2025-06-26 | 53.73 | $25.67 | 547 |
| 2025-06-25 | 58.61 | $25.75 | — |
| 2025-06-24 | 59.25 | $25.76 | 1200 |
| 2025-06-23 | 52.90 | $25.63 | 4200 |
| 2025-06-20 | 61.27 | $25.75 | 6749 |
| 2025-06-18 | 62.04 | $25.76 | 1436 |
| 2025-06-17 | 59.09 | $25.70 | 1022 |
| 2025-06-16 | 59.09 | $25.70 | — |
| 2025-06-13 | 59.09 | $25.70 | 1139 |
| 2025-06-12 | 58.63 | $25.69 | 1200 |
| 2025-06-11 | 59.26 | $25.70 | 600 |
| 2025-06-10 | 58.41 | $25.68 | 1238 |
| 2025-06-09 | 57.99 | $25.67 | 3711 |
| 2025-06-06 | 56.32 | $25.63 | 418 |
| 2025-06-05 | 57.40 | $25.65 | 800 |
| 2025-06-04 | 57.40 | $25.65 | 643 |
| 2025-06-03 | 57.40 | $25.65 | 705 |
| 2025-06-02 | 55.57 | $25.60 | 1200 |
| 2025-05-30 | 55.57 | $25.60 | 4901 |
| 2025-05-29 | 54.51 | $25.57 | 2135 |
| 2025-05-28 | 54.17 | $25.56 | 1600 |
| 2025-05-27 | 52.09 | $25.50 | 600 |
| 2025-05-23 | 46.31 | $25.35 | 1449 |
| 2025-05-22 | 49.32 | $25.43 | 548 |
| 2025-05-21 | 50.50 | $25.46 | 1444 |
| 2025-05-20 | 52.88 | $25.52 | 815 |
| 2025-05-19 | 52.88 | $25.52 | 2700 |
| 2025-05-16 | 48.49 | $25.40 | — |
| 2025-05-15 | 48.49 | $25.40 | 1400 |
| 2025-05-14 | 52.54 | $25.51 | 837 |
| 2025-05-13 | 50.76 | $25.46 | — |
| 2025-05-12 | 50.76 | $25.46 | 1342 |
| 2025-05-09 | 50.43 | $25.45 | 8402 |
| 2025-05-08 | 50.43 | $25.45 | 700 |
| 2025-05-07 | 50.43 | $25.45 | 923 |
| 2025-05-06 | 49.55 | $25.42 | 2900 |
| 2025-05-05 | 50.69 | $25.46 | 1319 |
| 2025-05-02 | 50.42 | $25.45 | 1332 |
| 2025-05-01 | 48.25 | $25.37 | 2244 |
| 2025-04-30 | 49.54 | $25.42 | 1100 |
| 2025-04-29 | 50.04 | $25.44 | 1235 |
| 2025-04-28 | 47.76 | $25.35 | 604 |
| 2025-04-25 | 47.99 | $25.36 | 2300 |
| 2025-04-24 | 50.80 | $25.48 | 1700 |
| 2025-04-23 | 48.41 | $25.38 | 6500 |
| 2025-04-22 | 43.45 | $25.19 | 800 |
| 2025-04-21 | 43.87 | $25.21 | 400 |
| 2025-04-17 | 43.87 | $25.21 | 1200 |
| 2025-04-16 | 43.62 | $25.20 | 3238 |
| 2025-04-15 | 38.76 | $25.01 | 13834 |
| 2025-04-14 | 49.97 | $25.53 | 1628 |
| 2025-04-11 | 48.89 | $25.49 | 2320 |
| 2025-04-10 | 44.63 | $25.34 | 1300 |
| 2025-04-09 | 38.82 | $25.16 | 708 |
| 2025-04-08 | 39.93 | $25.21 | 5400 |
| 2025-04-07 | 27.35 | $24.89 | 10800 |
| 2025-04-04 | 33.62 | $25.19 | 14500 |
| 2025-04-03 | 43.79 | $25.51 | 2900 |
| 2025-04-02 | 51.13 | $25.67 | 2032 |
| 2025-04-01 | 47.47 | $25.60 | 2900 |
| 2025-03-31 | 48.96 | $25.63 | 1730 |
| 2025-03-28 | 48.96 | $25.63 | 828 |
| 2025-03-27 | 47.98 | $25.61 | 423 |
| 2025-03-26 | 48.42 | $25.62 | 648 |
| 2025-03-25 | 51.12 | $25.68 | 543 |
| 2025-03-24 | 50.24 | $25.66 | 642 |
| 2025-03-21 | 50.24 | $25.66 | 800 |
| 2025-03-20 | 51.92 | $25.70 | 540 |
| 2025-03-19 | 51.14 | $25.68 | 1700 |
| 2025-03-18 | 50.38 | $25.66 | 1342 |
| 2025-03-17 | 50.76 | $25.67 | 2400 |
| 2025-03-14 | 48.95 | $25.62 | 500 |
| 2025-03-13 | 46.72 | $25.56 | 1000 |
| 2025-03-12 | 51.34 | $25.69 | 800 |
| 2025-03-11 | 52.09 | $25.71 | 5810 |
| 2025-03-10 | 46.50 | $25.56 | 900 |
| 2025-03-07 | 49.81 | $25.65 | 1600 |
| 2025-03-06 | 44.38 | $25.52 | 101450 |
| 2025-03-05 | 44.38 | $25.52 | 6700 |
| 2025-03-04 | 45.05 | $25.54 | 1649 |
| 2025-03-03 | 43.41 | $25.50 | 4144 |
| 2025-02-28 | 43.41 | $25.50 | 3213 |
| 2025-02-27 | 46.89 | $25.61 | 603 |
| 2025-02-26 | 47.22 | $25.62 | 535 |
| 2025-02-25 | 42.25 | $25.49 | 1838 |
| 2025-02-24 | 41.44 | $25.47 | 800 |
| 2025-02-21 | 39.01 | $25.41 | 3000 |
| 2025-02-20 | 45.59 | $25.63 | 604 |
| 2025-02-19 | 42.67 | $25.56 | 7300 |
| 2025-02-18 | 44.28 | $25.61 | 6900 |
| 2025-02-14 | 45.59 | $25.65 | 50825 |
| 2025-02-13 | 45.59 | $25.65 | 3900 |
| 2025-02-12 | 49.21 | $25.76 | 924 |
| 2025-02-11 | 47.41 | $25.71 | 1716 |
| 2025-02-10 | 47.41 | $25.71 | 4536 |
| 2025-02-07 | 51.71 | $25.84 | 1500 |
| 2025-02-06 | 52.75 | $25.87 | 700 |
| 2025-02-05 | 53.10 | $25.88 | 1500 |
| 2025-02-04 | 53.76 | $25.90 | 4320 |
| 2025-02-03 | 53.76 | $25.90 | 814 |
| 2025-01-31 | 51.58 | $25.82 | 2045 |
| 2025-01-30 | 57.34 | $26.00 | 1800 |
| 2025-01-29 | 53.51 | $25.86 | 1600 |
| 2025-01-28 | 52.64 | $25.83 | 1016 |
| 2025-01-27 | 48.70 | $25.70 | 5400 |
| 2025-01-24 | 49.00 | $25.71 | 300 |
| 2025-01-23 | 46.84 | $25.64 | 12023 |
| 2025-01-22 | 48.80 | $25.71 | 2812 |
| 2025-01-21 | 48.80 | $25.71 | 3949 |
| 2025-01-17 | 47.08 | $25.65 | 5700 |
| 2025-01-16 | 46.52 | $25.63 | 1900 |
| 2025-01-15 | 42.72 | $25.50 | 4828 |
| 2025-01-14 | 54.99 | $25.93 | 1712 |
| 2025-01-13 | 55.69 | $25.95 | 3800 |
| 2025-01-10 | 54.87 | $25.92 | 3500 |
| 2025-01-08 | 56.54 | $25.97 | 1300 |
| 2025-01-07 | 53.59 | $25.86 | 3300 |
| 2025-01-06 | 51.89 | $25.80 | 1303 |
| 2025-01-03 | 54.08 | $25.87 | 600 |
| 2025-01-02 | 55.34 | $25.91 | 1449 |
| 2024-12-31 | 52.43 | $25.80 | 728 |
| 2024-12-30 | 53.03 | $25.82 | 2205 |
| 2024-12-27 | 48.89 | $25.67 | 1200 |
| 2024-12-26 | 48.31 | $25.65 | 1439 |
| 2024-12-24 | 48.31 | $25.65 | 200 |
| 2024-12-23 | 48.56 | $25.66 | 1712 |
| 2024-12-20 | 52.11 | $25.80 | 1700 |
| 2024-12-19 | 44.05 | $25.51 | 1200 |
| 2024-12-18 | 43.11 | $25.48 | 9740 |
| 2024-12-17 | 50.98 | $25.77 | 900 |
| 2024-12-16 | 49.16 | $25.71 | 1000 |
| 2024-12-13 | 47.93 | $25.67 | 2800 |
| 2024-12-12 | 51.16 | $25.78 | 1900 |
| 2024-12-11 | 50.29 | $25.75 | 7500 |
| 2024-12-10 | 56.66 | $25.95 | 4006 |
| 2024-12-09 | 56.66 | $25.95 | 4018 |
| 2024-12-06 | 52.60 | $25.80 | 1440 |
| 2024-12-05 | 50.23 | $25.72 | 1104 |
| 2024-12-04 | 52.08 | $25.78 | 11400 |
| 2024-12-03 | 49.74 | $25.70 | 3600 |
| 2024-12-02 | 50.62 | $25.73 | 14900 |
| 2024-11-29 | 41.39 | $25.45 | 3400 |
| 2024-11-27 | 42.19 | $25.48 | 3211 |
| 2024-11-26 | 40.73 | $25.44 | 8329 |
| 2024-11-25 | 42.25 | $25.50 | 2500 |
| 2024-11-22 | 39.01 | $25.41 | 12500 |
| 2024-11-21 | 41.21 | $25.50 | 5400 |
| 2024-11-20 | 48.05 | $25.74 | 1200 |
| 2024-11-19 | 48.37 | $25.75 | 637 |
| 2024-11-18 | 47.38 | $25.72 | 1700 |
| 2024-11-15 | 47.67 | $25.73 | 1800 |
| 2024-11-14 | 45.44 | $25.66 | 2000 |
| 2024-11-13 | 47.64 | $25.74 | 500 |
| 2024-11-12 | 50.85 | $25.85 | 25512 |
| 2024-11-11 | 50.85 | $25.85 | 400 |
| 2024-11-08 | 59.01 | $26.10 | 3903 |
| 2024-11-07 | 47.07 | $25.73 | 12856 |
| 2024-11-06 | 47.07 | $25.73 | 1400 |
| 2024-11-05 | 48.10 | $25.76 | 529 |
| 2024-11-04 | 48.43 | $25.77 | 6528 |
| 2024-11-01 | 48.43 | $25.77 | 4000 |
| 2024-10-31 | 44.98 | $25.67 | 800 |
| 2024-10-30 | 48.04 | $25.77 | 1644 |
| 2024-10-29 | 46.66 | $25.73 | 700 |
| 2024-10-28 | 46.66 | $25.73 | 1400 |
| 2024-10-25 | 45.36 | $25.69 | 1411 |
| 2024-10-24 | 48.45 | $25.80 | 2043 |
| 2024-10-23 | 49.92 | $25.85 | 2130 |
| 2024-10-22 | 49.04 | $25.82 | 600 |
| 2024-10-21 | 50.74 | $25.88 | 439 |
| 2024-10-18 | 39.45 | $25.54 | 200 |
| 2024-10-17 | 39.45 | $25.54 | 1700 |
| 2024-10-16 | 44.61 | $25.73 | 2247 |
| 2024-10-15 | 45.20 | $25.75 | 2800 |
| 2024-10-14 | 55.71 | $26.05 | 1802 |
| 2024-10-11 | 51.42 | $25.93 | 704 |
| 2024-10-10 | 52.22 | $25.95 | 900 |
| 2024-10-09 | 54.23 | $26.00 | 3603 |
| 2024-10-08 | 54.23 | $26.00 | 1925 |
| 2024-10-07 | 56.18 | $26.05 | 1724 |
| 2024-10-04 | 56.18 | $26.05 | 1800 |
| 2024-10-03 | 58.06 | $26.10 | 1600 |
| 2024-10-02 | 56.68 | $26.05 | 4329 |
| 2024-10-01 | 56.68 | $26.05 | 1300 |
| 2024-09-30 | 56.42 | $26.04 | 300 |
| 2024-09-27 | 54.07 | $25.95 | 309 |
| 2024-09-26 | 51.31 | $25.85 | 5300 |
| 2024-09-25 | 61.94 | $26.15 | 2400 |
| 2024-09-24 | 63.19 | $26.18 | 4000 |
| 2024-09-23 | 59.87 | $26.05 | 500 |
| 2024-09-20 | 59.06 | $26.02 | — |
| 2024-09-19 | 59.06 | $26.02 | 848 |
| 2024-09-18 | 54.35 | $25.85 | 1200 |
| 2024-09-17 | 67.34 | $26.15 | 623 |
| 2024-09-16 | 67.34 | $26.15 | 2400 |
| 2024-09-13 | 58.36 | $25.85 | — |
| 2024-09-12 | 58.36 | $25.85 | 1000 |
| 2024-09-11 | 58.36 | $25.85 | 1700 |
| 2024-09-10 | 52.37 | $25.69 | 400 |
| 2024-09-09 | 57.26 | $25.79 | 1505 |
| 2024-09-06 | 53.10 | $25.69 | 1728 |
| 2024-09-05 | 53.10 | $25.69 | 317 |
| 2024-09-04 | 57.11 | $25.77 | 1800 |
| 2024-09-03 | 54.67 | $25.71 | 3100 |
| 2024-08-30 | 52.08 | $25.65 | — |
| 2024-08-29 | 52.08 | $25.65 | 226 |
| 2024-08-28 | 52.53 | $25.66 | 2540 |
| 2024-08-27 | 51.33 | $25.63 | — |
| 2024-08-26 | 51.33 | $25.63 | 1406 |
| 2024-08-23 | 52.95 | $25.67 | 2000 |
| 2024-08-22 | 45.17 | $25.48 | 2600 |
| 2024-08-21 | 49.69 | $25.59 | 2934 |
| 2024-08-20 | 52.40 | $25.65 | 2300 |
| 2024-08-19 | 57.36 | $25.75 | 900 |
| 2024-08-16 | 57.36 | $25.75 | 640 |
| 2024-08-15 | 48.57 | $25.55 | 3400 |
| 2024-08-14 | 50.55 | $25.59 | 3747 |
| 2024-08-13 | 48.56 | $25.55 | 700 |
| 2024-08-12 | 51.52 | $25.61 | 1200 |
| 2024-08-09 | 53.05 | $25.64 | 3904 |
| 2024-08-08 | 51.69 | $25.61 | 405 |
| 2024-08-07 | 51.69 | $25.61 | 1600 |
| 2024-08-06 | 51.26 | $25.60 | 2500 |
| 2024-08-05 | 49.12 | $25.55 | 2700 |
| 2024-08-02 | 53.59 | $25.65 | 3600 |
| 2024-08-01 | 51.93 | $25.61 | 2836 |
| 2024-07-31 | 50.67 | $25.58 | 4801 |
| 2024-07-30 | 48.54 | $25.53 | 3800 |
| 2024-07-29 | 43.94 | $25.43 | 6802 |
| 2024-07-26 | 42.47 | $25.40 | 7607 |
| 2024-07-25 | 45.08 | $25.47 | 7230 |
| 2024-07-24 | 43.67 | $25.44 | 6910 |
| 2024-07-23 | 43.21 | $25.43 | 1610 |
| 2024-07-22 | 44.60 | $25.47 | 4000 |
| 2024-07-19 | 43.30 | $25.44 | — |
| 2024-07-18 | 43.30 | $25.44 | 3213 |
| 2024-07-17 | 42.07 | $25.41 | 3100 |
| 2024-07-16 | 40.86 | $25.38 | 5437 |
| 2024-07-15 | 39.24 | $25.34 | 7500 |
| 2024-07-12 | 61.62 | $25.90 | 1833 |
| 2024-07-11 | 57.51 | $25.80 | 5700 |
| 2024-07-10 | 52.70 | $25.70 | 2100 |
| 2024-07-09 | 53.86 | $25.72 | 2200 |
| 2024-07-08 | 58.77 | $25.80 | 7428 |
| 2024-07-05 | 62.14 | $25.85 | 600 |
| 2024-07-03 | 59.01 | $25.78 | 2523 |
| 2024-07-02 | 60.37 | $25.80 | 1000 |
| 2024-07-01 | 59.03 | $25.77 | 7133 |
| 2024-06-28 | 54.67 | $25.68 | 2400 |
| 2024-06-27 | 55.93 | $25.70 | 910 |
| 2024-06-26 | 56.55 | $25.71 | 9400 |
| 2024-06-25 | 50.89 | $25.60 | 945 |
| 2024-06-24 | 53.92 | $25.65 | 2049 |
| 2024-06-21 | 52.85 | $25.63 | 2400 |
| 2024-06-20 | 56.59 | $25.69 | 1414 |
| 2024-06-18 | 57.23 | $25.70 | 1219 |
| 2024-06-17 | 59.80 | $25.74 | 1500 |
| 2024-06-14 | 60.45 | $25.75 | 1900 |
| 2024-06-13 | 62.36 | $25.78 | 8800 |
| 2024-06-12 | 52.30 | $25.57 | 9600 |
| 2024-06-11 | 54.96 | $25.61 | 15400 |
| 2024-06-10 | 59.25 | $25.67 | 1812 |
| 2024-06-07 | 59.25 | $25.67 | 3000 |
| 2024-06-06 | 58.77 | $25.66 | 1100 |
| 2024-06-05 | 58.77 | $25.66 | 727 |
| 2024-06-04 | 57.86 | $25.64 | 1709 |
| 2024-06-03 | 54.55 | $25.57 | 1643 |
| 2024-05-31 | 56.98 | $25.61 | 2600 |
| 2024-05-30 | 51.88 | $25.51 | 1228 |
| 2024-05-29 | 50.20 | $25.48 | 3012 |
| 2024-05-28 | 54.42 | $25.55 | 2300 |
| 2024-05-24 | 51.66 | $25.50 | 2713 |
| 2024-05-23 | 54.15 | $25.54 | 900 |
| 2024-05-22 | 49.54 | $25.46 | 2200 |
| 2024-05-21 | 48.30 | $25.44 | 5700 |
| 2024-05-20 | 56.91 | $25.57 | 1800 |
| 2024-05-17 | 53.91 | $25.52 | 2117 |
| 2024-05-16 | 55.37 | $25.54 | 2200 |
| 2024-05-15 | 50.94 | $25.47 | 2919 |
| 2024-05-14 | 50.94 | $25.47 | 712 |
| 2024-05-13 | 47.58 | $25.42 | 646 |
| 2024-05-10 | 50.19 | $25.46 | 1708 |
| 2024-05-09 | 50.19 | $25.46 | 3801 |
| 2024-05-08 | 49.56 | $25.45 | 5500 |
| 2024-05-07 | 48.33 | $25.43 | 3934 |
| 2024-05-06 | 48.90 | $25.44 | 1300 |
| 2024-05-03 | 46.52 | $25.40 | 1738 |
| 2024-05-02 | 43.38 | $25.35 | 1400 |
| 2024-05-01 | 43.38 | $25.35 | 3000 |
| 2024-04-30 | 43.38 | $25.35 | 2200 |
| 2024-04-29 | 39.10 | $25.28 | 15200 |
| 2024-04-26 | 39.92 | $25.30 | 3600 |
| 2024-04-25 | 38.07 | $25.27 | 3432 |
| 2024-04-24 | 36.83 | $25.25 | 3801 |
| 2024-04-23 | 37.91 | $25.28 | 4039 |
| 2024-04-22 | 38.62 | $25.30 | 4700 |
| 2024-04-19 | 35.14 | $25.24 | 3800 |
| 2024-04-18 | 36.79 | $25.29 | 1000 |
| 2024-04-17 | 37.46 | $25.31 | 5919 |
| 2024-04-16 | 34.04 | $25.25 | 2849 |
| 2024-04-15 | 31.06 | $25.20 | 17600 |
| 2024-04-12 | 33.05 | $25.27 | 9700 |
| 2024-04-11 | 55.86 | $25.74 | 2332 |
| 2024-04-10 | 53.25 | $25.70 | 11900 |
| 2024-04-09 | 57.27 | $25.75 | 3928 |
| 2024-04-08 | 53.97 | $25.70 | 3200 |
| 2024-04-05 | 53.97 | $25.70 | 9300 |
| 2024-04-04 | 56.33 | $25.73 | 8440 |
| 2024-04-03 | 56.33 | $25.73 | 3100 |
| 2024-04-02 | 53.91 | $25.69 | 6600 |
| 2024-04-01 | 51.34 | $25.65 | 2121 |
| 2024-03-28 | 54.21 | $25.69 | 1800 |
| 2024-03-27 | 54.94 | $25.70 | 900 |
| 2024-03-26 | 57.12 | $25.73 | 2010 |
| 2024-03-25 | 50.94 | $25.63 | 2800 |
| 2024-03-22 | 52.37 | $25.65 | 6600 |
| 2024-03-21 | 52.37 | $25.65 | 1500 |
| 2024-03-20 | 51.13 | $25.63 | 600 |
| 2024-03-19 | 49.25 | $25.60 | 3715 |
| 2024-03-18 | 49.25 | $25.60 | 4802 |
| 2024-03-15 | 49.25 | $25.60 | 3714 |
| 2024-03-14 | 49.25 | $25.60 | 8000 |
| 2024-03-13 | 48.16 | $25.58 | 11300 |
| 2024-03-12 | 49.16 | $25.60 | 2800 |
| 2024-03-11 | 51.71 | $25.65 | 7206 |
| 2024-03-08 | 57.36 | $25.75 | 300 |
| 2024-03-07 | 57.36 | $25.75 | 5000 |
| 2024-03-06 | 59.72 | $25.79 | 1200 |
| 2024-03-05 | 59.32 | $25.78 | 2411 |
| 2024-03-04 | 57.74 | $25.74 | 620 |
| 2024-03-01 | 57.34 | $25.73 | 1100 |
| 2024-02-29 | 56.18 | $25.70 | 739 |
| 2024-02-28 | 52.48 | $25.61 | 948 |
| 2024-02-27 | 51.62 | $25.59 | 1800 |
| 2024-02-26 | 57.02 | $25.70 | 2047 |
| 2024-02-23 | 52.28 | $25.59 | 4600 |
| 2024-02-22 | 57.79 | $25.69 | 5134 |
| 2024-02-21 | 55.56 | $25.64 | 4201 |
| 2024-02-20 | 50.62 | $25.54 | 2200 |
| 2024-02-16 | 51.71 | $25.56 | — |
| 2024-02-15 | 51.71 | $25.56 | 1600 |
| 2024-02-14 | 52.22 | $25.57 | 9401 |
| 2024-02-13 | 49.88 | $25.52 | 1000 |
| 2024-02-12 | 46.39 | $25.45 | 3926 |
| 2024-02-09 | 51.23 | $25.55 | 1500 |
| 2024-02-08 | 50.75 | $25.54 | 835 |
| 2024-02-07 | 48.28 | $25.49 | 4504 |
| 2024-02-06 | 44.59 | $25.42 | 3100 |
| 2024-02-05 | 47.34 | $25.48 | 719 |
| 2024-02-02 | 45.75 | $25.45 | 500 |
| 2024-02-01 | 45.75 | $25.45 | 2400 |
| 2024-01-31 | 45.26 | $25.44 | 4000 |
| 2024-01-30 | 43.29 | $25.40 | 10109 |
| 2024-01-29 | 41.79 | $25.37 | 4116 |
| 2024-01-26 | 42.50 | $25.39 | 1600 |
| 2024-01-25 | 41.56 | $25.37 | 1800 |
| 2024-01-24 | 42.55 | $25.40 | 4400 |
| 2024-01-23 | 44.23 | $25.45 | — |
| 2024-01-22 | 44.23 | $25.45 | 1500 |
| 2024-01-19 | 43.83 | $25.44 | 3617 |
| 2024-01-18 | 40.60 | $25.36 | 4131 |
| 2024-01-17 | 38.06 | $25.30 | 10400 |
| 2024-01-16 | 39.95 | $25.37 | 8210 |
| 2024-01-12 | 39.13 | $25.35 | 2832 |
| 2024-01-11 | 39.64 | $25.37 | 8400 |
| 2024-01-10 | 57.15 | $25.86 | 2300 |
| 2024-01-09 | 56.78 | $25.85 | 2541 |
| 2024-01-08 | 57.25 | $25.86 | 4821 |
| 2024-01-05 | 55.14 | $25.80 | 6000 |
| 2024-01-04 | 57.86 | $25.86 | 7439 |
| 2024-01-03 | 57.53 | $25.85 | 2400 |
| 2024-01-02 | 54.09 | $25.75 | 1149 |
| 2023-12-29 | 54.51 | $25.76 | 3849 |
| 2023-12-28 | 53.13 | $25.72 | 5734 |
| 2023-12-27 | 63.67 | $25.95 | 3800 |
| 2023-12-26 | 58.19 | $25.79 | 5000 |
| 2023-12-22 | 57.43 | $25.77 | 2000 |
| 2023-12-21 | 62.29 | $25.86 | 2925 |
| 2023-12-20 | 60.15 | $25.80 | 3900 |
| 2023-12-19 | 57.89 | $25.74 | 1800 |
| 2023-12-18 | 57.51 | $25.73 | 1113 |
| 2023-12-15 | 53.50 | $25.63 | 825 |
| 2023-12-14 | 55.49 | $25.67 | 3940 |
| 2023-12-13 | 54.27 | $25.64 | 2200 |
| 2023-12-12 | 56.72 | $25.69 | 1400 |
| 2023-12-11 | 59.79 | $25.75 | 930 |
| 2023-12-08 | 52.93 | $25.58 | 2544 |
| 2023-12-07 | 56.72 | $25.65 | 3700 |
| 2023-12-06 | 52.57 | $25.56 | 2200 |
| 2023-12-05 | 54.79 | $25.60 | 6100 |
| 2023-12-04 | 53.39 | $25.57 | 2145 |
| 2023-12-01 | 52.93 | $25.56 | 1635 |
| 2023-11-30 | 52.03 | $25.54 | 1924 |
| 2023-11-29 | 52.99 | $25.56 | 2200 |
| 2023-11-28 | 52.15 | $25.54 | 730 |
| 2023-11-27 | 51.32 | $25.52 | 1928 |
| 2023-11-24 | 48.34 | $25.45 | — |
| 2023-11-22 | 48.34 | $25.45 | 1115 |
| 2023-11-21 | 47.93 | $25.44 | 800 |
| 2023-11-20 | 48.67 | $25.46 | 626 |
| 2023-11-17 | 48.29 | $25.45 | 1800 |
| 2023-11-16 | 48.29 | $25.45 | 5234 |
| 2023-11-15 | 50.64 | $25.52 | 2900 |
| 2023-11-14 | 51.66 | $25.55 | 7438 |
| 2023-11-13 | 50.06 | $25.50 | 7700 |
| 2023-11-10 | 51.68 | $25.55 | 6500 |
| 2023-11-09 | 49.18 | $25.47 | 1745 |
| 2023-11-08 | 50.42 | $25.51 | 10546 |
| 2023-11-07 | 46.93 | $25.40 | — |
| 2023-11-06 | 46.93 | $25.40 | 700 |
| 2023-11-03 | 46.93 | $25.40 | 2700 |
| 2023-11-02 | 48.81 | $25.47 | — |
| 2023-11-01 | 48.81 | $25.47 | 2225 |
| 2023-10-31 | 48.54 | $25.46 | 3444 |
| 2023-10-30 | 46.16 | $25.37 | 1522 |
| 2023-10-27 | 49.81 | $25.52 | 1100 |
| 2023-10-26 | 50.57 | $25.55 | 601 |
| 2023-10-25 | 44.99 | $25.34 | 500 |
| 2023-10-24 | 50.98 | $25.57 | 601 |
| 2023-10-23 | 40.89 | $25.26 | 800 |
| 2023-10-20 | 43.35 | $25.35 | 8600 |
| 2023-10-19 | 46.29 | $25.45 | — |
| 2023-10-18 | 46.29 | $25.45 | 1100 |
| 2023-10-17 | 43.89 | $25.38 | 3300 |
| 2023-10-16 | 41.40 | $25.31 | 811 |
| 2023-10-13 | 39.20 | $25.25 | 1813 |
| 2023-10-12 | 39.67 | $25.27 | 2839 |
| 2023-10-11 | 59.33 | $25.85 | 1218 |
| 2023-10-10 | 55.73 | $25.75 | 1700 |
| 2023-10-09 | 58.69 | $25.81 | 700 |
| 2023-10-06 | 54.06 | $25.69 | 741 |
| 2023-10-05 | 54.54 | $25.70 | 700 |
| 2023-10-04 | 60.17 | $25.81 | 1600 |
| 2023-10-03 | 62.39 | $25.85 | 2434 |
| 2023-10-02 | 56.69 | $25.70 | 324 |
| 2023-09-29 | 56.27 | $25.69 | 500 |
| 2023-09-28 | 56.27 | $25.69 | 3719 |
| 2023-09-27 | 57.27 | $25.71 | 3530 |
| 2023-09-26 | 57.27 | $25.71 | 4514 |
| 2023-09-25 | 54.34 | $25.63 | 1925 |
| 2023-09-22 | 54.34 | $25.63 | 1900 |
| 2023-09-21 | 49.23 | $25.50 | — |
| 2023-09-20 | 49.23 | $25.50 | 4119 |
| 2023-09-19 | 52.49 | $25.58 | 1306 |
| 2023-09-18 | 50.95 | $25.54 | 1100 |
| 2023-09-15 | 51.74 | $25.56 | 3900 |
| 2023-09-14 | 42.79 | $25.35 | 25744 |
| 2023-09-13 | 46.71 | $25.45 | 9131 |
| 2023-09-12 | 46.71 | $25.45 | 1933 |
| 2023-09-11 | 49.58 | $25.52 | 300 |
| 2023-09-08 | 53.13 | $25.60 | 3200 |
| 2023-09-07 | 51.48 | $25.56 | 710 |
| 2023-09-06 | 45.57 | $25.43 | 334 |
| 2023-09-05 | 53.69 | $25.60 | 1139 |
| 2023-09-01 | 47.40 | $25.48 | 404 |
| 2023-08-31 | 47.92 | $25.49 | 233 |
| 2023-08-30 | 45.68 | $25.45 | — |
| 2023-08-29 | 45.68 | $25.45 | 5915 |
| 2023-08-28 | 47.52 | $25.49 | — |
| 2023-08-25 | 47.52 | $25.49 | 1400 |
| 2023-08-24 | 48.86 | $25.52 | 1500 |
| 2023-08-23 | 45.97 | $25.46 | 400 |
| 2023-08-22 | 49.52 | $25.54 | 1929 |
| 2023-08-21 | 48.09 | $25.51 | 1245 |
| 2023-08-18 | 45.15 | $25.45 | 1000 |
| 2023-08-17 | 47.72 | $25.51 | 1400 |
| 2023-08-16 | 51.43 | $25.59 | 3600 |
| 2023-08-15 | 54.44 | $25.65 | 400 |
| 2023-08-14 | 54.44 | $25.65 | 9716 |
| 2023-08-11 | 46.96 | $25.49 | 600 |
| 2023-08-10 | 47.42 | $25.50 | 319 |
| 2023-08-09 | 48.79 | $25.53 | 5300 |
| 2023-08-08 | 49.70 | $25.55 | 312 |
| 2023-08-07 | 47.37 | $25.50 | 2942 |
| 2023-08-04 | 52.96 | $25.62 | — |
| 2023-08-03 | 52.96 | $25.62 | 1038 |
| 2023-08-02 | 52.11 | $25.60 | 10200 |
| 2023-08-01 | 49.51 | $25.54 | 500 |
| 2023-07-31 | 51.73 | $25.59 | 1800 |
| 2023-07-28 | 47.72 | $25.50 | 1900 |
| 2023-07-27 | 44.81 | $25.44 | 826 |
| 2023-07-26 | 47.75 | $25.51 | 1745 |
| 2023-07-25 | 45.82 | $25.47 | 3200 |
| 2023-07-24 | 42.27 | $25.40 | 1245 |
| 2023-07-21 | 41.76 | $25.39 | 1200 |
| 2023-07-20 | 41.76 | $25.39 | 436 |
| 2023-07-19 | 41.76 | $25.39 | 2333 |
| 2023-07-18 | 39.43 | $25.34 | 2700 |
| 2023-07-17 | 38.96 | $25.33 | 3300 |
| 2023-07-14 | 38.52 | $25.32 | 1500 |
| 2023-07-13 | 38.79 | $25.33 | 4000 |
| 2023-07-12 | 57.00 | $25.81 | 2200 |
| 2023-07-11 | 55.34 | $25.77 | 612 |
| 2023-07-10 | 55.86 | $25.78 | 2206 |
| 2023-07-07 | 58.97 | $25.84 | 4922 |
| 2023-07-06 | 57.47 | $25.80 | 3211 |
| 2023-07-05 | 60.08 | $25.85 | 6733 |
| 2023-07-03 | 59.01 | $25.82 | 2300 |
| 2023-06-30 | 58.67 | $25.81 | 2428 |
| 2023-06-29 | 59.63 | $25.83 | 632 |
| 2023-06-28 | 58.66 | $25.80 | 4602 |
| 2023-06-27 | 58.03 | $25.78 | 6843 |
| 2023-06-26 | 57.41 | $25.76 | 10836 |
| 2023-06-23 | 59.50 | $25.81 | 17500 |
| 2023-06-22 | 57.74 | $25.75 | 15500 |
| 2023-06-21 | 57.74 | $25.75 | 6605 |
| 2023-06-20 | 57.46 | $25.74 | 11300 |
| 2023-06-16 | 54.63 | $25.64 | 5100 |
| 2023-06-15 | 50.23 | $25.50 | 7244 |
| 2023-06-14 | 50.23 | $25.50 | 2400 |
| 2023-06-13 | 49.59 | $25.48 | 3200 |
| 2023-06-12 | 51.78 | $25.55 | 4600 |
| 2023-06-09 | 52.40 | $25.57 | 600 |
| 2023-06-08 | 45.52 | $25.35 | 1342 |
| 2023-06-07 | 46.99 | $25.40 | 900 |
| 2023-06-06 | 45.31 | $25.35 | 2614 |
| 2023-06-05 | 45.31 | $25.35 | 2700 |
| 2023-06-02 | 47.20 | $25.42 | 700 |
| 2023-06-01 | 50.62 | $25.54 | 401 |
| 2023-05-31 | 52.12 | $25.59 | 7100 |
| 2023-05-30 | 44.29 | $25.34 | 3400 |
| 2023-05-26 | 48.18 | $25.47 | 523 |
| 2023-05-25 | 50.80 | $25.55 | 3800 |
| 2023-05-24 | 48.47 | $25.48 | 2100 |
| 2023-05-23 | 43.79 | $25.35 | 2030 |
| 2023-05-22 | 45.30 | $25.40 | 2901 |
| 2023-05-19 | 47.79 | $25.48 | 2400 |
| 2023-05-18 | 46.75 | $25.45 | — |
| 2023-05-17 | 46.75 | $25.45 | — |
| 2023-05-16 | 46.75 | $25.45 | 900 |
| 2023-05-15 | 45.18 | $25.40 | 1534 |
| 2023-05-12 | 43.93 | $25.36 | 3800 |
| 2023-05-11 | 45.15 | $25.41 | 1729 |
| 2023-05-10 | 46.13 | $25.45 | 828 |
| 2023-05-09 | 46.13 | $25.45 | 2607 |
| 2023-05-08 | 44.78 | $25.40 | 1919 |
| 2023-05-05 | 47.02 | $25.50 | 1100 |
| 2023-05-04 | 47.02 | $25.50 | 6300 |
| 2023-05-03 | 40.28 | $25.25 | 500 |
| 2023-05-02 | 43.43 | $25.40 | 1500 |
| 2023-05-01 | 45.22 | $25.48 | 4553 |
| 2023-04-28 | 45.67 | $25.50 | 1551 |
| 2023-04-27 | 41.55 | $25.35 | 424 |
| 2023-04-26 | 39.52 | $25.28 | 729 |
| 2023-04-25 | 41.89 | $25.40 | 700 |
| 2023-04-24 | 38.68 | $25.29 | 1405 |
| 2023-04-21 | 40.82 | $25.40 | 2212 |
| 2023-04-20 | 41.82 | $25.45 | 241 |
| 2023-04-19 | 41.82 | $25.45 | 700 |
| 2023-04-18 | 40.77 | $25.41 | 1100 |
| 2023-04-17 | 40.95 | $25.42 | 2235 |
| 2023-04-14 | 40.95 | $25.42 | 1605 |
| 2023-04-13 | 42.77 | $25.53 | 5500 |
| 2023-04-12 | 58.81 | $26.24 | 1713 |
| 2023-04-11 | 53.17 | $26.00 | 1200 |
| 2023-04-10 | 53.46 | $26.01 | 2900 |
| 2023-04-06 | 53.22 | $26.00 | 247 |
| 2023-04-05 | 49.47 | $25.85 | 1520 |
| 2023-04-04 | 49.47 | $25.85 | 500 |
| 2023-04-03 | 52.78 | $25.98 | 600 |
| 2023-03-31 | 53.30 | $26.00 | — |
| 2023-03-30 | 53.30 | $26.00 | 4400 |
| 2023-03-29 | 52.02 | $25.94 | 1635 |
| 2023-03-28 | 52.24 | $25.95 | 800 |
| 2023-03-27 | 51.84 | $25.93 | 741 |
| 2023-03-24 | 51.84 | $25.93 | 700 |
| 2023-03-23 | 47.27 | $25.70 | 1020 |
| 2023-03-22 | 50.02 | $25.84 | 1439 |
| 2023-03-21 | 45.97 | $25.65 | 2636 |
| 2023-03-20 | 44.85 | $25.60 | 2710 |
| 2023-03-17 | 43.06 | $25.52 | 1300 |
| 2023-03-16 | 47.25 | $25.75 | 2703 |
| 2023-03-15 | 49.02 | $25.84 | 1400 |
| 2023-03-14 | 47.57 | $25.77 | 1600 |
| 2023-03-13 | 45.01 | $25.65 | 3000 |
| 2023-03-10 | 51.12 | $25.96 | — |
| 2023-03-09 | 51.12 | $25.96 | 2100 |
| 2023-03-08 | 49.93 | $25.90 | 3720 |
| 2023-03-07 | 44.14 | $25.63 | 1808 |
| 2023-03-06 | 45.82 | $25.72 | 2300 |
| 2023-03-03 | 46.38 | $25.75 | 2000 |
| 2023-03-02 | 49.03 | $25.89 | 2100 |
| 2023-03-01 | 46.75 | $25.78 | 3115 |
| 2023-02-28 | 45.50 | $25.72 | 2248 |
| 2023-02-27 | 43.59 | $25.63 | 5706 |
| 2023-02-24 | 47.44 | $25.85 | 728 |
| 2023-02-23 | 44.25 | $25.70 | 936 |
| 2023-02-22 | 49.15 | $25.96 | 1100 |
| 2023-02-21 | 47.89 | $25.90 | 6244 |
| 2023-02-17 | 41.43 | $25.62 | 1916 |
| 2023-02-16 | 41.61 | $25.63 | 5712 |
| 2023-02-15 | 42.28 | $25.67 | 3600 |
| 2023-02-14 | 42.78 | $25.70 | 1300 |
| 2023-02-13 | 45.31 | $25.85 | 6800 |
| 2023-02-10 | 41.12 | $25.66 | 7010 |
| 2023-02-09 | 44.17 | $25.84 | 1800 |
| 2023-02-08 | 40.69 | $25.69 | 1400 |
| 2023-02-07 | 40.85 | $25.70 | 5312 |
| 2023-02-06 | 39.95 | $25.66 | 11800 |
| 2023-02-03 | 42.08 | $25.80 | 1541 |
| 2023-02-02 | 42.39 | $25.82 | 2400 |
| 2023-02-01 | 41.37 | $25.77 | 5800 |
| 2023-01-31 | 42.52 | $25.85 | 11217 |
| 2023-01-30 | 40.57 | $25.75 | 14100 |
| 2023-01-27 | 44.28 | $26.01 | 4615 |
| 2023-01-26 | 48.84 | $26.29 | 207 |
| 2023-01-25 | 49.19 | $26.31 | — |
| 2023-01-24 | 49.19 | $26.31 | 727 |
| 2023-01-23 | 49.03 | $26.30 | 1534 |
| 2023-01-20 | 48.24 | $26.25 | 1700 |
| 2023-01-19 | 52.05 | $26.50 | 2700 |
| 2023-01-18 | 48.50 | $26.27 | 2747 |
| 2023-01-17 | 46.87 | $26.17 | 7200 |
| 2023-01-13 | 51.00 | $26.44 | 4942 |
| 2023-01-12 | 51.48 | $26.47 | 5418 |
| 2023-01-11 | 55.25 | $26.70 | 2700 |
| 2023-01-10 | 54.14 | $26.62 | 610 |
| 2023-01-09 | 54.14 | $26.62 | 3100 |
| 2023-01-06 | 54.01 | $26.61 | 1619 |
| 2023-01-05 | 51.82 | $26.44 | 400 |
| 2023-01-04 | 49.26 | $26.25 | 300 |
| 2023-01-03 | 56.81 | $26.75 | 12417 |
| 2022-12-30 | 49.97 | $26.28 | 1215 |
| 2022-12-29 | 57.74 | $26.70 | — |
| 2022-12-28 | 57.74 | $26.70 | 2633 |
| 2022-12-27 | 57.74 | $26.70 | — |
| 2022-12-23 | 57.74 | $26.70 | 1900 |
| 2022-12-22 | 57.74 | $26.70 | 200 |
| 2022-12-21 | 57.74 | $26.70 | 2040 |
| 2022-12-20 | 53.98 | $26.40 | 7626 |
| 2022-12-19 | 59.88 | $26.75 | 5800 |
| 2022-12-16 | 55.96 | $26.45 | 500 |
| 2022-12-15 | 54.55 | $26.35 | 3332 |
| 2022-12-14 | 52.39 | $26.20 | 12800 |
| 2022-12-13 | 54.87 | $26.35 | 11610 |
| 2022-12-12 | 53.90 | $26.28 | 5100 |
| 2022-12-09 | 57.06 | $26.47 | 400 |
| 2022-12-08 | 54.53 | $26.28 | 2300 |
| 2022-12-07 | 54.26 | $26.26 | 250 |
| 2022-12-06 | 54.26 | $26.26 | 3645 |
| 2022-12-05 | 50.84 | $26.00 | 1300 |
| 2022-12-02 | 49.46 | $25.90 | 275 |
| 2022-12-01 | 49.46 | $25.90 | 1612 |
| 2022-11-30 | 51.14 | $26.03 | 342 |
| 2022-11-29 | 53.83 | $26.23 | 1742 |
| 2022-11-28 | 51.02 | $26.00 | 4600 |
| 2022-11-25 | 58.35 | $26.50 | 287 |
| 2022-11-23 | 58.35 | $26.50 | 10217 |
| 2022-11-22 | 48.46 | $25.76 | 7100 |
| 2022-11-21 | 50.30 | $25.88 | 3200 |
| 2022-11-18 | 50.30 | $25.88 | 1100 |
| 2022-11-17 | 66.92 | $26.75 | 2100 |
| 2022-11-16 | 54.64 | $26.00 | 3745 |
| 2022-11-15 | 53.55 | $25.95 | 2300 |
| 2022-11-14 | 53.55 | $25.95 | 1644 |
| 2022-11-11 | 51.44 | $25.85 | 609 |
| 2022-11-10 | 53.04 | $25.92 | 1500 |
| 2022-11-09 | 53.73 | $25.95 | 1521 |
| 2022-11-08 | 54.84 | $26.00 | 1000 |
| 2022-11-07 | 54.84 | $26.00 | 10900 |
| 2022-11-04 | 44.43 | $25.50 | 633 |
| 2022-11-03 | 45.43 | $25.55 | 2403 |
| 2022-11-02 | 46.41 | $25.60 | 1400 |
| 2022-11-01 | 40.79 | $25.37 | 3800 |
| 2022-10-31 | 46.20 | $25.64 | 4419 |
| 2022-10-28 | 46.41 | $25.65 | 400 |
| 2022-10-27 | 43.12 | $25.52 | 1900 |
| 2022-10-26 | 44.11 | $25.57 | 1600 |
| 2022-10-25 | 43.62 | $25.55 | 1900 |
| 2022-10-24 | 46.54 | $25.70 | 2408 |
| 2022-10-21 | 43.68 | $25.58 | 7031 |
| 2022-10-20 | 45.21 | $25.66 | 4831 |
| 2022-10-19 | 44.98 | $25.65 | 935 |
| 2022-10-18 | 43.87 | $25.60 | 900 |
| 2022-10-17 | 44.38 | $25.63 | 3300 |
| 2022-10-14 | 38.70 | $25.38 | 3816 |
| 2022-10-13 | 44.19 | $25.70 | 9416 |
| 2022-10-12 | 44.19 | $25.70 | 1400 |
| 2022-10-11 | 46.02 | $25.80 | 1741 |
| 2022-10-10 | 40.36 | $25.56 | 8912 |
| 2022-10-07 | 45.67 | $25.84 | 2816 |
| 2022-10-06 | 46.71 | $25.89 | 7900 |
| 2022-10-05 | 34.85 | $25.47 | 17900 |
| 2022-10-04 | 35.39 | $25.50 | 4115 |
| 2022-10-03 | 35.39 | $25.50 | 15000 |
| 2022-09-30 | 38.79 | $25.69 | 6500 |
| 2022-09-29 | 32.64 | $25.50 | 6800 |
| 2022-09-28 | 37.33 | $25.75 | 9102 |
| 2022-09-27 | 35.57 | $25.70 | 4100 |
| 2022-09-26 | 36.54 | $25.75 | 2112 |
| 2022-09-23 | 40.78 | $25.95 | 7816 |
| 2022-09-22 | 45.84 | $26.15 | 4900 |
| 2022-09-21 | 45.84 | $26.15 | 5808 |
| 2022-09-20 | 32.66 | $25.80 | 5200 |
| 2022-09-19 | 33.09 | $25.82 | 8600 |
| 2022-09-16 | 45.55 | $26.25 | 3400 |
| 2022-09-15 | 31.26 | $26.00 | 2623 |
| 2022-09-14 | 31.89 | $26.02 | 800 |
| 2022-09-13 | 35.31 | $26.12 | 1427 |
| 2022-09-12 | 36.42 | $26.15 | 1300 |
| 2022-09-09 | 38.74 | $26.21 | 4700 |
| 2022-09-08 | 42.60 | $26.30 | 300 |
| 2022-09-07 | 42.60 | $26.30 | 500 |
| 2022-09-06 | 42.60 | $26.30 | 2500 |
| 2022-09-02 | 36.58 | $26.20 | 4128 |
| 2022-09-01 | 39.75 | $26.28 | 2900 |
| 2022-08-31 | 40.58 | $26.30 | 1814 |
| 2022-08-30 | 42.71 | $26.35 | 1337 |
| 2022-08-29 | 42.71 | $26.35 | 3739 |
| 2022-08-26 | 42.71 | $26.35 | 2700 |
| 2022-08-25 | 43.49 | $26.37 | 346 |
| 2022-08-24 | 44.66 | $26.40 | 3007 |
| 2022-08-23 | 42.21 | $26.35 | 2520 |
| 2022-08-22 | 42.21 | $26.35 | 2537 |
| 2022-08-19 | 42.89 | $26.37 | 1536 |
| 2022-08-18 | 45.72 | $26.45 | 224 |
| 2022-08-17 | 45.72 | $26.45 | 3406 |
| 2022-08-16 | 45.72 | $26.45 | 6400 |
| 2022-08-15 | 45.72 | $26.45 | 17800 |
| 2022-08-12 | 43.84 | $26.40 | 3300 |
| 2022-08-11 | 43.84 | $26.40 | 10936 |
| 2022-08-10 | 41.26 | $26.33 | 18304 |
| 2022-08-09 | 39.76 | $26.29 | 9244 |
| 2022-08-08 | 39.39 | $26.28 | 6519 |
| 2022-08-05 | 39.03 | $26.27 | 4625 |
| 2022-08-04 | 40.15 | $26.32 | 2919 |
| 2022-08-03 | 38.14 | $26.26 | 2200 |
| 2022-08-02 | 39.39 | $26.32 | 17517 |
| 2022-08-01 | 35.34 | $26.20 | 3500 |
| 2022-07-29 | 35.34 | $26.20 | 3731 |
| 2022-07-28 | 37.82 | $26.33 | 1640 |
| 2022-07-27 | 38.40 | $26.36 | 1529 |
| 2022-07-26 | 38.79 | $26.38 | 5110 |
| 2022-07-25 | 39.16 | $26.40 | 1806 |
| 2022-07-22 | 38.60 | $26.38 | 9400 |
| 2022-07-21 | 38.94 | $26.40 | 4634 |
| 2022-07-20 | 38.94 | $26.40 | 12700 |
| 2022-07-19 | 42.84 | $26.63 | 12500 |
| 2022-07-18 | 43.20 | $26.65 | 8500 |
| 2022-07-15 | 41.81 | $26.59 | 14939 |
| 2022-07-14 | 41.13 | $26.56 | 7800 |
| 2022-07-13 | 53.92 | $27.20 | 5200 |
| 2022-07-12 | 53.92 | $27.20 | 942 |
| 2022-07-11 | 46.40 | $26.88 | 400 |
| 2022-07-08 | 50.57 | $27.05 | 5100 |
| 2022-07-07 | 54.68 | $27.20 | 11600 |
| 2022-07-06 | 54.68 | $27.20 | 14106 |
| 2022-07-05 | 54.46 | $27.19 | 10814 |
| 2022-07-01 | 54.97 | $27.21 | 13800 |
| 2022-06-30 | 55.72 | $27.24 | 17900 |
| 2022-06-29 | 55.72 | $27.24 | 19500 |
| 2022-06-28 | 54.41 | $27.17 | 34032 |
| 2022-06-27 | 54.63 | $27.18 | 18300 |
| 2022-06-24 | 55.70 | $27.23 | 17841 |
| 2022-06-23 | 58.29 | $27.35 | 8100 |
| 2022-06-22 | 57.98 | $27.33 | 12300 |
| 2022-06-21 | 52.45 | $27.00 | 18200 |
| 2022-06-17 | 64.71 | $27.50 | 26125 |
| 2022-06-16 | 63.07 | $27.40 | 21400 |
| 2022-06-15 | 62.57 | $27.37 | 40443 |
| 2022-06-14 | 62.41 | $27.36 | 17103 |
| 2022-06-13 | 63.44 | $27.40 | 40404 |
| 2022-06-10 | 61.95 | $27.30 | 8400 |
| 2022-06-09 | 61.95 | $27.30 | 20900 |
| 2022-06-08 | 49.25 | $26.62 | 5700 |
| 2022-06-07 | 52.43 | $26.75 | 3900 |
| 2022-06-06 | 59.12 | $26.99 | 7035 |
| 2022-06-03 | 50.35 | $26.64 | 5500 |
| 2022-06-02 | 51.86 | $26.69 | 3900 |
| 2022-06-01 | 47.02 | $26.53 | 422 |
| 2022-05-31 | 52.33 | $26.70 | 2427 |
| 2022-05-27 | 46.60 | $26.53 | 4600 |
| 2022-05-26 | 52.60 | $26.70 | 430 |
| 2022-05-25 | 52.60 | $26.70 | 1700 |
| 2022-05-24 | 47.19 | $26.55 | 1200 |
| 2022-05-23 | 48.96 | $26.60 | 900 |
| 2022-05-20 | 40.47 | $26.40 | 3022 |
| 2022-05-19 | 43.20 | $26.48 | 3038 |
| 2022-05-18 | 32.36 | $26.28 | 1900 |
| 2022-05-17 | 29.82 | $26.24 | 2116 |
| 2022-05-16 | 34.79 | $26.40 | 1903 |
| 2022-05-13 | 29.94 | $26.33 | 6403 |
| 2022-05-12 | 31.87 | $26.39 | 2400 |
| 2022-05-11 | 33.58 | $26.44 | 1600 |
| 2022-05-10 | 33.93 | $26.45 | 4324 |
| 2022-05-09 | 39.80 | $26.60 | 2026 |
| 2022-05-06 | 42.59 | $26.66 | 600 |
| 2022-05-05 | 44.58 | $26.70 | 832 |
| 2022-05-04 | 44.58 | $26.70 | 2010 |
| 2022-05-03 | 38.07 | $26.60 | 350 |
| 2022-05-02 | 38.07 | $26.60 | 1319 |
| 2022-04-29 | 38.07 | $26.60 | 1200 |
| 2022-04-28 | 38.07 | $26.60 | 700 |
| 2022-04-27 | 38.07 | $26.60 | 3800 |
| 2022-04-26 | 41.05 | $26.68 | 1113 |
| 2022-04-25 | 36.94 | $26.61 | 1409 |
| 2022-04-22 | 37.30 | $26.62 | 3504 |
| 2022-04-21 | 37.30 | $26.62 | 300 |
| 2022-04-20 | 44.15 | $26.80 | 2800 |
| 2022-04-19 | 46.40 | $26.85 | 301 |
| 2022-04-18 | 46.40 | $26.85 | 1830 |
| 2022-04-14 | 51.09 | $26.95 | 3734 |
| 2022-04-13 | 44.10 | $26.82 | 1800 |
| 2022-04-12 | 48.12 | $26.90 | 2422 |
| 2022-04-11 | 50.88 | $26.95 | 2949 |
| 2022-04-08 | 50.88 | $26.95 | 1000 |
| 2022-04-07 | 49.31 | $26.92 | 245 |
| 2022-04-06 | 50.85 | $26.95 | 1600 |
| 2022-04-05 | 50.85 | $26.95 | 300 |
| 2022-04-04 | 49.91 | $26.93 | 5819 |
| 2022-04-01 | 50.84 | $26.95 | 600 |
| 2022-03-31 | 50.84 | $26.95 | 2636 |
| 2022-03-30 | 50.84 | $26.95 | 1010 |
| 2022-03-29 | 49.63 | $26.92 | 500 |
| 2022-03-28 | 50.82 | $26.95 | 6800 |
| 2022-03-25 | 50.82 | $26.95 | 340 |
| 2022-03-24 | 50.82 | $26.95 | 375 |
| 2022-03-23 | 50.82 | $26.95 | 1212 |
| 2022-03-22 | 50.82 | $26.95 | 825 |
| 2022-03-21 | 46.90 | $26.83 | 2900 |
| 2022-03-18 | 48.11 | $26.87 | 600 |
| 2022-03-17 | 49.02 | $26.90 | 1900 |
| 2022-03-16 | 49.02 | $26.90 | 311 |
| 2022-03-15 | 49.02 | $26.90 | 1008 |
| 2022-03-14 | 44.23 | $26.74 | 400 |
| 2022-03-11 | 46.84 | $26.84 | 4823 |
| 2022-03-10 | 46.23 | $26.82 | 2219 |
| 2022-03-09 | 43.81 | $26.74 | 5900 |
| 2022-03-08 | 44.29 | $26.76 | 2300 |
| 2022-03-07 | 46.18 | $26.84 | 2540 |
| 2022-03-04 | 44.78 | $26.79 | 5200 |
| 2022-03-03 | 47.37 | $26.90 | 347 |
| 2022-03-02 | 48.58 | $26.95 | 1300 |
| 2022-03-01 | 44.53 | $26.80 | 4500 |
| 2022-02-28 | 44.53 | $26.80 | 2702 |
| 2022-02-25 | 46.98 | $26.91 | 443 |
| 2022-02-24 | 47.89 | $26.95 | 3800 |
| 2022-02-23 | 47.89 | $26.95 | 1200 |
| 2022-02-22 | 46.72 | $26.90 | 3300 |
| 2022-02-18 | 42.59 | $26.73 | 4247 |
| 2022-02-17 | 45.98 | $26.90 | 1000 |
| 2022-02-16 | 45.25 | $26.87 | 1031 |
| 2022-02-15 | 46.85 | $26.95 | 2300 |
| 2022-02-14 | 44.02 | $26.83 | 11308 |
| 2022-02-11 | 47.42 | $27.00 | 6200 |
| 2022-02-10 | 46.26 | $26.95 | 1447 |
| 2022-02-09 | 46.46 | $26.96 | 9401 |
| 2022-02-08 | 49.42 | $27.11 | 2414 |
| 2022-02-07 | 46.84 | $26.99 | 1600 |
| 2022-02-04 | 48.01 | $27.05 | 703 |
| 2022-02-03 | 46.97 | $27.00 | 3300 |
| 2022-02-02 | 47.14 | $27.01 | 387 |
| 2022-02-01 | 47.14 | $27.01 | 1314 |
| 2022-01-31 | 46.96 | $27.00 | 2048 |
| 2022-01-28 | 45.35 | $26.91 | 2500 |
| 2022-01-27 | 48.30 | $27.10 | 928 |
| 2022-01-26 | 52.58 | $27.35 | 3010 |
| 2022-01-25 | 48.22 | $27.10 | 1711 |
| 2022-01-24 | 49.43 | $27.17 | 9200 |
| 2022-01-21 | 52.46 | $27.34 | 3210 |
| 2022-01-20 | 46.19 | $27.00 | 1139 |
| 2022-01-19 | 45.17 | $26.95 | 19449 |
| 2022-01-18 | 47.73 | $27.10 | 1300 |
| 2022-01-14 | 51.61 | $27.31 | 1100 |
| 2022-01-13 | 52.38 | $27.35 | 600 |
| 2022-01-12 | 56.81 | $27.57 | 11000 |
| 2022-01-11 | 54.13 | $27.41 | 900 |
| 2022-01-10 | 57.08 | $27.55 | 19700 |
| 2022-01-07 | 64.46 | $27.86 | 12200 |
| 2022-01-06 | 53.85 | $27.28 | 612 |
| 2022-01-05 | 54.38 | $27.30 | 2124 |
| 2022-01-04 | 62.61 | $27.58 | 1944 |
| 2022-01-03 | 60.37 | $27.47 | 600 |
| 2021-12-31 | 61.97 | $27.52 | 6700 |
| 2021-12-30 | 59.52 | $27.40 | 2121 |
| 2021-12-29 | 53.07 | $27.13 | 3100 |
| 2021-12-28 | 51.44 | $27.07 | 4418 |
| 2021-12-27 | 60.83 | $27.35 | 2311 |
| 2021-12-23 | 62.77 | $27.40 | 4700 |
| 2021-12-22 | 63.94 | $27.43 | 1300 |
| 2021-12-21 | 60.45 | $27.28 | 3300 |
| 2021-12-20 | 63.16 | $27.35 | 2824 |
| 2021-12-17 | 62.71 | $27.33 | 926 |
| 2021-12-16 | 64.21 | $27.37 | 6600 |
| 2021-12-15 | 60.38 | $27.20 | 3449 |
| 2021-12-14 | 60.38 | $27.20 | 1300 |
| 2021-12-13 | 68.11 | $27.40 | 2100 |
| 2021-12-10 | 70.25 | $27.45 | 3138 |
| 2021-12-09 | 59.34 | $27.00 | 3600 |
| 2021-12-08 | 62.74 | $27.07 | 400 |
| 2021-12-07 | 62.74 | $27.07 | 8600 |
| 2021-12-06 | 59.12 | $26.95 | 3900 |
| 2021-12-03 | 58.48 | $26.93 | 5849 |
| 2021-12-02 | 61.21 | $26.99 | 9600 |
| 2021-12-01 | 57.09 | $26.86 | 26400 |
| 2021-11-30 | 58.45 | $26.89 | 6500 |
| 2021-11-29 | 66.48 | $27.05 | 16600 |
| 2021-11-26 | 64.75 | $26.99 | 10444 |
| 2021-11-24 | 64.46 | $26.98 | 19700 |
| 2021-11-23 | 62.41 | $26.91 | 37600 |
| 2021-11-22 | 60.55 | $26.85 | 120900 |
| 2021-11-19 | 49.50 | $26.57 | 24810 |
| 2021-11-18 | 49.97 | $26.58 | 18448 |
| 2021-11-17 | 49.97 | $26.58 | 5424 |
| 2021-11-16 | 51.77 | $26.62 | 27500 |
| 2021-11-15 | 50.93 | $26.60 | 2438 |
| 2021-11-12 | 48.82 | $26.55 | 20900 |
| 2021-11-11 | 47.97 | $26.53 | 28200 |
| 2021-11-10 | 48.74 | $26.55 | 10400 |
| 2021-11-09 | 48.74 | $26.55 | 18600 |
| 2021-11-08 | 50.57 | $26.60 | 9700 |
| 2021-11-05 | 50.57 | $26.60 | 14500 |
| 2021-11-04 | 50.57 | $26.60 | 36137 |
| 2021-11-03 | 52.95 | $26.67 | 19200 |
| 2021-11-02 | 52.95 | $26.67 | 5000 |
| 2021-11-01 | 54.96 | $26.73 | 1100 |
| 2021-10-29 | 54.13 | $26.70 | 10500 |
| 2021-10-28 | 53.04 | $26.66 | 9100 |
| 2021-10-27 | 51.40 | $26.60 | 13701 |
| 2021-10-26 | 43.58 | $26.35 | 27100 |
| 2021-10-25 | 41.80 | $26.30 | 21800 |
| 2021-10-22 | 44.75 | $26.41 | 4400 |
| 2021-10-21 | 44.07 | $26.39 | 4933 |
| 2021-10-20 | 44.85 | $26.42 | 16600 |
| 2021-10-19 | 45.63 | $26.45 | 5143 |
| 2021-10-18 | 45.33 | $26.44 | 10800 |
| 2021-10-15 | 45.57 | $26.45 | 14248 |
| 2021-10-14 | 46.74 | $26.50 | 14000 |
| 2021-10-13 | 52.63 | $26.73 | 6113 |
| 2021-10-12 | 58.07 | $26.91 | 838 |
| 2021-10-11 | 51.75 | $26.67 | 8000 |
| 2021-10-08 | 57.98 | $26.85 | 1708 |
| 2021-10-07 | 53.88 | $26.71 | 2300 |
| 2021-10-06 | 53.26 | $26.69 | 4700 |
| 2021-10-05 | 60.60 | $26.88 | 2700 |
| 2021-10-04 | 61.45 | $26.90 | 5113 |
| 2021-10-01 | 56.87 | $26.74 | 3308 |
| 2021-09-30 | 55.93 | $26.71 | 6025 |
| 2021-09-29 | 56.32 | $26.72 | 3800 |
| 2021-09-28 | 55.14 | $26.68 | 10400 |
| 2021-09-27 | 57.73 | $26.75 | 8500 |
| 2021-09-24 | 57.73 | $26.75 | 302 |
| 2021-09-23 | 61.44 | $26.85 | 6324 |
| 2021-09-22 | 62.97 | $26.89 | 2543 |
| 2021-09-21 | 64.90 | $26.94 | 9000 |
| 2021-09-20 | 62.96 | $26.85 | 8111 |
| 2021-09-17 | 64.86 | $26.90 | 4400 |
| 2021-09-16 | 64.65 | $26.89 | 9208 |
| 2021-09-15 | 66.84 | $26.95 | 2734 |
| 2021-09-14 | 65.36 | $26.87 | 7900 |
| 2021-09-13 | 63.00 | $26.75 | 2345 |
| 2021-09-10 | 62.39 | $26.72 | 2620 |
| 2021-09-09 | 65.10 | $26.80 | 2314 |
| 2021-09-08 | 66.83 | $26.85 | 9000 |
| 2021-09-07 | 66.15 | $26.81 | 511 |
| 2021-09-03 | 67.46 | $26.85 | 1735 |
| 2021-09-02 | 70.47 | $26.94 | 17800 |
| 2021-09-01 | 76.19 | $27.10 | 7320 |
| 2021-08-31 | 73.79 | $26.91 | 6200 |
| 2021-08-30 | 74.92 | $26.94 | 17200 |
| 2021-08-27 | 71.13 | $26.67 | 11814 |
| 2021-08-26 | 70.01 | $26.60 | 9000 |
| 2021-08-25 | 67.63 | $26.46 | 6014 |
| 2021-08-24 | 67.63 | $26.46 | 9700 |
| 2021-08-23 | 65.51 | $26.34 | 13431 |
| 2021-08-20 | 62.82 | $26.20 | 25000 |
| 2021-08-19 | 60.29 | $26.08 | 19000 |
| 2021-08-18 | 66.36 | $26.25 | 8746 |
| 2021-08-17 | 69.49 | $26.33 | 11109 |
| 2021-08-16 | 67.68 | $26.23 | 21333 |
| 2021-08-13 | 68.06 | $26.24 | 10400 |
| 2021-08-12 | 66.25 | $26.14 | 6300 |
| 2021-08-11 | 70.43 | $26.25 | 20800 |
| 2021-08-10 | 67.80 | $26.10 | 44420 |
| 2021-08-09 | 0.00 | $26.20 | 47713 |
| 2021-08-06 | 0.00 | $26.09 | 28800 |
| 2021-08-05 | 0.00 | $26.10 | 8000 |
| 2021-08-04 | 0.00 | $26.08 | 30024 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.11
2025-08-01
Close Price
$25.26
Vol: 21717
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-08-01 | -85.11 | $25.26 | 21717 |
| 2025-07-31 | -87.94 | $25.22 | 17800 |
| 2025-07-30 | -93.62 | $25.14 | 12600 |
| 2025-07-29 | -96.45 | $25.10 | 6600 |
| 2025-07-28 | -97.16 | $25.09 | 7048 |
| 2025-07-25 | -96.45 | $25.10 | 16200 |
| 2025-07-24 | -90.78 | $25.18 | 24231 |
| 2025-07-23 | -89.92 | $25.30 | 47018 |
| 2025-07-22 | -90.57 | $25.50 | 1343 |
| 2025-07-21 | -90.57 | $25.50 | 5800 |
| 2025-07-18 | -97.17 | $25.43 | 4609 |
| 2025-07-17 | -83.02 | $25.58 | 2041 |
| 2025-07-16 | -86.79 | $25.54 | 2306 |
| 2025-07-15 | -94.12 | $25.50 | 5700 |
| 2025-07-14 | -56.63 | $25.99 | 3700 |
| 2025-07-11 | -61.45 | $25.95 | 22608 |
| 2025-07-10 | -18.75 | $25.89 | 3000 |
| 2025-07-09 | -21.88 | $25.88 | 4209 |
| 2025-07-08 | -40.74 | $25.79 | 400 |
| 2025-07-07 | -37.04 | $25.80 | 946 |
| 2025-07-03 | -55.56 | $25.75 | 904 |
| 2025-07-02 | -81.48 | $25.68 | 637 |
| 2025-07-01 | -62.50 | $25.65 | 406 |
| 2025-06-30 | -15.00 | $25.84 | 407 |
| 2025-06-27 | -17.50 | $25.83 | 1400 |
| 2025-06-26 | -57.50 | $25.67 | 547 |
| 2025-06-25 | -31.11 | $25.75 | — |
| 2025-06-24 | -28.89 | $25.76 | 1200 |
| 2025-06-23 | -48.15 | $25.63 | 4200 |
| 2025-06-20 | -25.93 | $25.75 | 6749 |
| 2025-06-18 | -16.33 | $25.76 | 1436 |
| 2025-06-17 | -28.57 | $25.70 | 1022 |
| 2025-06-16 | -16.67 | $25.70 | — |
| 2025-06-13 | -16.67 | $25.70 | 1139 |
| 2025-06-12 | -19.05 | $25.69 | 1200 |
| 2025-06-11 | -16.67 | $25.70 | 600 |
| 2025-06-10 | -21.43 | $25.68 | 1238 |
| 2025-06-09 | -23.81 | $25.67 | 3711 |
| 2025-06-06 | -33.33 | $25.63 | 418 |
| 2025-06-05 | -28.57 | $25.65 | 800 |
| 2025-06-04 | -28.57 | $25.65 | 643 |
| 2025-06-03 | -28.57 | $25.65 | 705 |
| 2025-06-02 | -40.48 | $25.60 | 1200 |
| 2025-05-30 | -40.48 | $25.60 | 4901 |
| 2025-05-29 | -12.00 | $25.57 | 2135 |
| 2025-05-28 | -16.00 | $25.56 | 1600 |
| 2025-05-27 | -40.00 | $25.50 | 600 |
| 2025-05-23 | -100.00 | $25.35 | 1449 |
| 2025-05-22 | -53.13 | $25.43 | 548 |
| 2025-05-21 | -43.75 | $25.46 | 1444 |
| 2025-05-20 | -20.00 | $25.52 | 815 |
| 2025-05-19 | -18.18 | $25.52 | 2700 |
| 2025-05-16 | -45.45 | $25.40 | — |
| 2025-05-15 | -45.45 | $25.40 | 1400 |
| 2025-05-14 | -16.36 | $25.51 | 837 |
| 2025-05-13 | -20.00 | $25.46 | — |
| 2025-05-12 | -20.00 | $25.46 | 1342 |
| 2025-05-09 | -21.43 | $25.45 | 8402 |
| 2025-05-08 | -12.70 | $25.45 | 700 |
| 2025-05-07 | -12.70 | $25.45 | 923 |
| 2025-05-06 | -17.46 | $25.42 | 2900 |
| 2025-05-05 | -8.97 | $25.46 | 1319 |
| 2025-05-02 | -18.60 | $25.45 | 1332 |
| 2025-05-01 | -38.00 | $25.37 | 2244 |
| 2025-04-30 | -33.00 | $25.42 | 1100 |
| 2025-04-29 | -37.27 | $25.44 | 1235 |
| 2025-04-28 | -45.45 | $25.35 | 604 |
| 2025-04-25 | -44.55 | $25.36 | 2300 |
| 2025-04-24 | -33.64 | $25.48 | 1700 |
| 2025-04-23 | -42.73 | $25.38 | 6500 |
| 2025-04-22 | -60.00 | $25.19 | 800 |
| 2025-04-21 | -58.18 | $25.21 | 400 |
| 2025-04-17 | -58.18 | $25.21 | 1200 |
| 2025-04-16 | -59.09 | $25.20 | 3238 |
| 2025-04-15 | -76.36 | $25.01 | 13834 |
| 2025-04-14 | -29.09 | $25.53 | 1628 |
| 2025-04-11 | -32.73 | $25.49 | 2320 |
| 2025-04-10 | -46.36 | $25.34 | 1300 |
| 2025-04-09 | -62.73 | $25.16 | 708 |
| 2025-04-08 | -58.18 | $25.21 | 5400 |
| 2025-04-07 | -87.39 | $24.89 | 10800 |
| 2025-04-04 | -98.53 | $25.19 | 14500 |
| 2025-04-03 | -100.00 | $25.51 | 2900 |
| 2025-04-02 | -55.88 | $25.67 | 2032 |
| 2025-04-01 | -72.22 | $25.60 | 2900 |
| 2025-03-31 | -63.89 | $25.63 | 1730 |
| 2025-03-28 | -50.00 | $25.63 | 828 |
| 2025-03-27 | -54.35 | $25.61 | 423 |
| 2025-03-26 | -52.17 | $25.62 | 648 |
| 2025-03-25 | -39.13 | $25.68 | 543 |
| 2025-03-24 | -43.48 | $25.66 | 642 |
| 2025-03-21 | -43.48 | $25.66 | 800 |
| 2025-03-20 | -34.78 | $25.70 | 540 |
| 2025-03-19 | -39.13 | $25.68 | 1700 |
| 2025-03-18 | -43.48 | $25.66 | 1342 |
| 2025-03-17 | -41.30 | $25.67 | 2400 |
| 2025-03-14 | -52.17 | $25.62 | 500 |
| 2025-03-13 | -65.22 | $25.56 | 1000 |
| 2025-03-12 | -36.96 | $25.69 | 800 |
| 2025-03-11 | -38.00 | $25.71 | 5810 |
| 2025-03-10 | -68.00 | $25.56 | 900 |
| 2025-03-07 | -50.00 | $25.65 | 1600 |
| 2025-03-06 | -76.00 | $25.52 | 101450 |
| 2025-03-05 | -76.00 | $25.52 | 6700 |
| 2025-03-04 | -72.00 | $25.54 | 1649 |
| 2025-03-03 | -80.00 | $25.50 | 4144 |
| 2025-02-28 | -84.75 | $25.50 | 3213 |
| 2025-02-27 | -66.10 | $25.61 | 603 |
| 2025-02-26 | -64.41 | $25.62 | 535 |
| 2025-02-25 | -86.44 | $25.49 | 1838 |
| 2025-02-24 | -89.83 | $25.47 | 800 |
| 2025-02-21 | -100.00 | $25.41 | 3000 |
| 2025-02-20 | -74.00 | $25.63 | 604 |
| 2025-02-19 | -88.00 | $25.56 | 7300 |
| 2025-02-18 | -92.86 | $25.61 | 6900 |
| 2025-02-14 | -83.33 | $25.65 | 50825 |
| 2025-02-13 | -74.47 | $25.65 | 3900 |
| 2025-02-12 | -48.00 | $25.76 | 924 |
| 2025-02-11 | -58.00 | $25.71 | 1716 |
| 2025-02-10 | -58.00 | $25.71 | 4536 |
| 2025-02-07 | -32.00 | $25.84 | 1500 |
| 2025-02-06 | -26.00 | $25.87 | 700 |
| 2025-02-05 | -24.00 | $25.88 | 1500 |
| 2025-02-04 | -20.00 | $25.90 | 4320 |
| 2025-02-03 | -20.00 | $25.90 | 814 |
| 2025-01-31 | -36.00 | $25.82 | 2045 |
| 2025-01-30 | 0.00 | $26.00 | 1800 |
| 2025-01-29 | -28.00 | $25.86 | 1600 |
| 2025-01-28 | -34.00 | $25.83 | 1016 |
| 2025-01-27 | -60.00 | $25.70 | 5400 |
| 2025-01-24 | -58.00 | $25.71 | 300 |
| 2025-01-23 | -72.00 | $25.64 | 12023 |
| 2025-01-22 | -58.00 | $25.71 | 2812 |
| 2025-01-21 | -58.00 | $25.71 | 3949 |
| 2025-01-17 | -67.31 | $25.65 | 5700 |
| 2025-01-16 | -71.15 | $25.63 | 1900 |
| 2025-01-15 | -96.15 | $25.50 | 4828 |
| 2025-01-14 | -13.46 | $25.93 | 1712 |
| 2025-01-13 | -9.62 | $25.95 | 3800 |
| 2025-01-10 | -12.00 | $25.92 | 3500 |
| 2025-01-08 | -2.00 | $25.97 | 1300 |
| 2025-01-07 | -24.00 | $25.86 | 3300 |
| 2025-01-06 | -31.91 | $25.80 | 1303 |
| 2025-01-03 | -17.02 | $25.87 | 600 |
| 2025-01-02 | -10.42 | $25.91 | 1449 |
| 2024-12-31 | -33.33 | $25.80 | 728 |
| 2024-12-30 | -28.57 | $25.82 | 2205 |
| 2024-12-27 | -56.86 | $25.67 | 1200 |
| 2024-12-26 | -58.49 | $25.65 | 1439 |
| 2024-12-24 | -55.36 | $25.65 | 200 |
| 2024-12-23 | -53.57 | $25.66 | 1712 |
| 2024-12-20 | -28.57 | $25.80 | 1700 |
| 2024-12-19 | -80.36 | $25.51 | 1200 |
| 2024-12-18 | -85.71 | $25.48 | 9740 |
| 2024-12-17 | -33.93 | $25.77 | 900 |
| 2024-12-16 | -44.64 | $25.71 | 1000 |
| 2024-12-13 | -51.79 | $25.67 | 2800 |
| 2024-12-12 | -32.14 | $25.78 | 1900 |
| 2024-12-11 | -37.50 | $25.75 | 7500 |
| 2024-12-10 | -1.79 | $25.95 | 4006 |
| 2024-12-09 | -1.79 | $25.95 | 4018 |
| 2024-12-06 | -42.86 | $25.80 | 1440 |
| 2024-12-05 | -54.29 | $25.72 | 1104 |
| 2024-12-04 | -45.71 | $25.78 | 11400 |
| 2024-12-03 | -57.14 | $25.70 | 3600 |
| 2024-12-02 | -52.86 | $25.73 | 14900 |
| 2024-11-29 | -92.86 | $25.45 | 3400 |
| 2024-11-27 | -88.57 | $25.48 | 3211 |
| 2024-11-26 | -94.29 | $25.44 | 8329 |
| 2024-11-25 | -85.71 | $25.50 | 2500 |
| 2024-11-22 | -98.57 | $25.41 | 12500 |
| 2024-11-21 | -93.75 | $25.50 | 5400 |
| 2024-11-20 | -56.25 | $25.74 | 1200 |
| 2024-11-19 | -54.69 | $25.75 | 637 |
| 2024-11-18 | -59.38 | $25.72 | 1700 |
| 2024-11-15 | -57.81 | $25.73 | 1800 |
| 2024-11-14 | -68.75 | $25.66 | 2000 |
| 2024-11-13 | -56.25 | $25.74 | 500 |
| 2024-11-12 | -39.06 | $25.85 | 25512 |
| 2024-11-11 | -39.06 | $25.85 | 400 |
| 2024-11-08 | 0.00 | $26.10 | 3903 |
| 2024-11-07 | -54.24 | $25.73 | 12856 |
| 2024-11-06 | -54.24 | $25.73 | 1400 |
| 2024-11-05 | -49.15 | $25.76 | 529 |
| 2024-11-04 | -51.56 | $25.77 | 6528 |
| 2024-11-01 | -51.56 | $25.77 | 4000 |
| 2024-10-31 | -75.44 | $25.67 | 800 |
| 2024-10-30 | -61.29 | $25.77 | 1644 |
| 2024-10-29 | -67.74 | $25.73 | 700 |
| 2024-10-28 | -67.74 | $25.73 | 1400 |
| 2024-10-25 | -74.19 | $25.69 | 1411 |
| 2024-10-24 | -56.45 | $25.80 | 2043 |
| 2024-10-23 | -48.39 | $25.85 | 2130 |
| 2024-10-22 | -53.23 | $25.82 | 600 |
| 2024-10-21 | -46.15 | $25.88 | 439 |
| 2024-10-18 | -98.46 | $25.54 | 200 |
| 2024-10-17 | -98.46 | $25.54 | 1700 |
| 2024-10-16 | -69.23 | $25.73 | 2247 |
| 2024-10-15 | -100.00 | $25.75 | 2800 |
| 2024-10-14 | -32.50 | $26.05 | 1802 |
| 2024-10-11 | -65.91 | $25.93 | 704 |
| 2024-10-10 | -61.36 | $25.95 | 900 |
| 2024-10-09 | -42.31 | $26.00 | 3603 |
| 2024-10-08 | -35.48 | $26.00 | 1925 |
| 2024-10-07 | -27.42 | $26.05 | 1724 |
| 2024-10-04 | -27.42 | $26.05 | 1800 |
| 2024-10-03 | -19.35 | $26.10 | 1600 |
| 2024-10-02 | -27.42 | $26.05 | 4329 |
| 2024-10-01 | -27.42 | $26.05 | 1300 |
| 2024-09-30 | -29.03 | $26.04 | 300 |
| 2024-09-27 | -43.55 | $25.95 | 309 |
| 2024-09-26 | -59.68 | $25.85 | 5300 |
| 2024-09-25 | -11.11 | $26.15 | 2400 |
| 2024-09-24 | -6.35 | $26.18 | 4000 |
| 2024-09-23 | -21.25 | $26.05 | 500 |
| 2024-09-20 | -25.00 | $26.02 | — |
| 2024-09-19 | -25.00 | $26.02 | 848 |
| 2024-09-18 | -46.25 | $25.85 | 1200 |
| 2024-09-17 | -8.75 | $26.15 | 623 |
| 2024-09-16 | -8.75 | $26.15 | 2400 |
| 2024-09-13 | 0.00 | $25.85 | — |
| 2024-09-12 | 0.00 | $25.85 | 1000 |
| 2024-09-11 | 0.00 | $25.85 | 1700 |
| 2024-09-10 | -28.95 | $25.69 | 400 |
| 2024-09-09 | -2.63 | $25.79 | 1505 |
| 2024-09-06 | -22.86 | $25.69 | 1728 |
| 2024-09-05 | -22.86 | $25.69 | 317 |
| 2024-09-04 | 0.00 | $25.77 | 1800 |
| 2024-09-03 | -14.71 | $25.71 | 3100 |
| 2024-08-30 | -32.35 | $25.65 | — |
| 2024-08-29 | -32.35 | $25.65 | 226 |
| 2024-08-28 | -35.14 | $25.66 | 2540 |
| 2024-08-27 | -43.24 | $25.63 | — |
| 2024-08-26 | -47.50 | $25.63 | 1406 |
| 2024-08-23 | -32.61 | $25.67 | 2000 |
| 2024-08-22 | -72.34 | $25.48 | 2600 |
| 2024-08-21 | -48.94 | $25.59 | 2934 |
| 2024-08-20 | -36.17 | $25.65 | 2300 |
| 2024-08-19 | -14.89 | $25.75 | 900 |
| 2024-08-16 | -14.89 | $25.75 | 640 |
| 2024-08-15 | -57.45 | $25.55 | 3400 |
| 2024-08-14 | -48.94 | $25.59 | 3747 |
| 2024-08-13 | -57.45 | $25.55 | 700 |
| 2024-08-12 | -38.89 | $25.61 | 1200 |
| 2024-08-09 | -33.33 | $25.64 | 3904 |
| 2024-08-08 | -46.77 | $25.61 | 405 |
| 2024-08-07 | -46.77 | $25.61 | 1600 |
| 2024-08-06 | -48.39 | $25.60 | 2500 |
| 2024-08-05 | -56.45 | $25.55 | 2700 |
| 2024-08-02 | -40.32 | $25.65 | 3600 |
| 2024-08-01 | -46.77 | $25.61 | 2836 |
| 2024-07-31 | -51.61 | $25.58 | 4801 |
| 2024-07-30 | -59.68 | $25.53 | 3800 |
| 2024-07-29 | -83.87 | $25.43 | 6802 |
| 2024-07-26 | -87.10 | $25.40 | 7607 |
| 2024-07-25 | -79.57 | $25.47 | 7230 |
| 2024-07-24 | -82.80 | $25.44 | 6910 |
| 2024-07-23 | -83.87 | $25.43 | 1610 |
| 2024-07-22 | -79.57 | $25.47 | 4000 |
| 2024-07-19 | -82.80 | $25.44 | — |
| 2024-07-18 | -82.80 | $25.44 | 3213 |
| 2024-07-17 | -86.02 | $25.41 | 3100 |
| 2024-07-16 | -89.25 | $25.38 | 5437 |
| 2024-07-15 | -100.00 | $25.34 | 7500 |
| 2024-07-12 | -50.82 | $25.90 | 1833 |
| 2024-07-11 | -64.06 | $25.80 | 5700 |
| 2024-07-10 | -79.69 | $25.70 | 2100 |
| 2024-07-09 | -76.56 | $25.72 | 2200 |
| 2024-07-08 | -64.06 | $25.80 | 7428 |
| 2024-07-05 | -56.25 | $25.85 | 600 |
| 2024-07-03 | -67.19 | $25.78 | 2523 |
| 2024-07-02 | -63.08 | $25.80 | 1000 |
| 2024-07-01 | -67.69 | $25.77 | 7133 |
| 2024-06-28 | -45.45 | $25.68 | 2400 |
| 2024-06-27 | -28.57 | $25.70 | 910 |
| 2024-06-26 | -21.88 | $25.71 | 9400 |
| 2024-06-25 | -56.25 | $25.60 | 945 |
| 2024-06-24 | -40.63 | $25.65 | 2049 |
| 2024-06-21 | -46.88 | $25.63 | 2400 |
| 2024-06-20 | -26.47 | $25.69 | 1414 |
| 2024-06-18 | -23.53 | $25.70 | 1219 |
| 2024-06-17 | -11.76 | $25.74 | 1500 |
| 2024-06-14 | -8.82 | $25.75 | 1900 |
| 2024-06-13 | 0.00 | $25.78 | 8800 |
| 2024-06-12 | -43.33 | $25.57 | 9600 |
| 2024-06-11 | -30.00 | $25.61 | 15400 |
| 2024-06-10 | -10.00 | $25.67 | 1812 |
| 2024-06-07 | -10.00 | $25.67 | 3000 |
| 2024-06-06 | -13.33 | $25.66 | 1100 |
| 2024-06-05 | -13.33 | $25.66 | 727 |
| 2024-06-04 | -20.00 | $25.64 | 1709 |
| 2024-06-03 | -43.33 | $25.57 | 1643 |
| 2024-05-31 | -29.03 | $25.61 | 2600 |
| 2024-05-30 | -38.71 | $25.51 | 1228 |
| 2024-05-29 | -48.39 | $25.48 | 3012 |
| 2024-05-28 | -19.35 | $25.55 | 2300 |
| 2024-05-24 | -33.33 | $25.50 | 2713 |
| 2024-05-23 | -20.59 | $25.54 | 900 |
| 2024-05-22 | -35.71 | $25.46 | 2200 |
| 2024-05-21 | -40.48 | $25.44 | 5700 |
| 2024-05-20 | -9.52 | $25.57 | 1800 |
| 2024-05-17 | -21.43 | $25.52 | 2117 |
| 2024-05-16 | -16.28 | $25.54 | 2200 |
| 2024-05-15 | -32.56 | $25.47 | 2919 |
| 2024-05-14 | -14.71 | $25.47 | 712 |
| 2024-05-13 | -29.41 | $25.42 | 646 |
| 2024-05-10 | -13.95 | $25.46 | 1708 |
| 2024-05-09 | -13.95 | $25.46 | 3801 |
| 2024-05-08 | -45.45 | $25.45 | 5500 |
| 2024-05-07 | -48.48 | $25.43 | 3934 |
| 2024-05-06 | -46.97 | $25.44 | 1300 |
| 2024-05-03 | -53.03 | $25.40 | 1738 |
| 2024-05-02 | -60.61 | $25.35 | 1400 |
| 2024-05-01 | -60.61 | $25.35 | 3000 |
| 2024-04-30 | -60.61 | $25.35 | 2200 |
| 2024-04-29 | -71.21 | $25.28 | 15200 |
| 2024-04-26 | -68.18 | $25.30 | 3600 |
| 2024-04-25 | -72.73 | $25.27 | 3432 |
| 2024-04-24 | -75.76 | $25.25 | 3801 |
| 2024-04-23 | -71.21 | $25.28 | 4039 |
| 2024-04-22 | -68.18 | $25.30 | 4700 |
| 2024-04-19 | -77.27 | $25.24 | 3800 |
| 2024-04-18 | -69.70 | $25.29 | 1000 |
| 2024-04-17 | -66.67 | $25.31 | 5919 |
| 2024-04-16 | -75.76 | $25.25 | 2849 |
| 2024-04-15 | -83.33 | $25.20 | 17600 |
| 2024-04-12 | -96.00 | $25.27 | 9700 |
| 2024-04-11 | -5.88 | $25.74 | 2332 |
| 2024-04-10 | -26.32 | $25.70 | 11900 |
| 2024-04-09 | 0.00 | $25.75 | 3928 |
| 2024-04-08 | -20.00 | $25.70 | 3200 |
| 2024-04-05 | -20.00 | $25.70 | 9300 |
| 2024-04-04 | -17.86 | $25.73 | 8440 |
| 2024-04-03 | -20.69 | $25.73 | 3100 |
| 2024-04-02 | -34.48 | $25.69 | 6600 |
| 2024-04-01 | -48.28 | $25.65 | 2121 |
| 2024-03-28 | -34.48 | $25.69 | 1800 |
| 2024-03-27 | -31.03 | $25.70 | 900 |
| 2024-03-26 | -20.69 | $25.73 | 2010 |
| 2024-03-25 | -55.17 | $25.63 | 2800 |
| 2024-03-22 | -48.28 | $25.65 | 6600 |
| 2024-03-21 | -48.28 | $25.65 | 1500 |
| 2024-03-20 | -55.17 | $25.63 | 600 |
| 2024-03-19 | -74.36 | $25.60 | 3715 |
| 2024-03-18 | -69.05 | $25.60 | 4802 |
| 2024-03-15 | -69.05 | $25.60 | 3714 |
| 2024-03-14 | -69.05 | $25.60 | 8000 |
| 2024-03-13 | -73.81 | $25.58 | 11300 |
| 2024-03-12 | -65.91 | $25.60 | 2800 |
| 2024-03-11 | -52.17 | $25.65 | 7206 |
| 2024-03-08 | -30.43 | $25.75 | 300 |
| 2024-03-07 | -30.43 | $25.75 | 5000 |
| 2024-03-06 | -21.74 | $25.79 | 1200 |
| 2024-03-05 | -22.00 | $25.78 | 2411 |
| 2024-03-04 | -30.00 | $25.74 | 620 |
| 2024-03-01 | -32.00 | $25.73 | 1100 |
| 2024-02-29 | -38.00 | $25.70 | 739 |
| 2024-02-28 | -56.00 | $25.61 | 948 |
| 2024-02-27 | -55.56 | $25.59 | 1800 |
| 2024-02-26 | -35.19 | $25.70 | 2047 |
| 2024-02-23 | -55.56 | $25.59 | 4600 |
| 2024-02-22 | -37.04 | $25.69 | 5134 |
| 2024-02-21 | -46.30 | $25.64 | 4201 |
| 2024-02-20 | -34.48 | $25.54 | 2200 |
| 2024-02-16 | -27.59 | $25.56 | — |
| 2024-02-15 | -27.59 | $25.56 | 1600 |
| 2024-02-14 | -23.33 | $25.57 | 9401 |
| 2024-02-13 | -15.38 | $25.52 | 1000 |
| 2024-02-12 | -36.67 | $25.45 | 3926 |
| 2024-02-09 | 0.00 | $25.55 | 1500 |
| 2024-02-08 | -3.45 | $25.54 | 835 |
| 2024-02-07 | -61.67 | $25.49 | 4504 |
| 2024-02-06 | -73.33 | $25.42 | 3100 |
| 2024-02-05 | -63.33 | $25.48 | 719 |
| 2024-02-02 | -68.33 | $25.45 | 500 |
| 2024-02-01 | -68.33 | $25.45 | 2400 |
| 2024-01-31 | -70.00 | $25.44 | 4000 |
| 2024-01-30 | -76.67 | $25.40 | 10109 |
| 2024-01-29 | -81.67 | $25.37 | 4116 |
| 2024-01-26 | -79.69 | $25.39 | 1600 |
| 2024-01-25 | -84.06 | $25.37 | 1800 |
| 2024-01-24 | -79.71 | $25.40 | 4400 |
| 2024-01-23 | -72.46 | $25.45 | — |
| 2024-01-22 | -72.46 | $25.45 | 1500 |
| 2024-01-19 | -75.00 | $25.44 | 3617 |
| 2024-01-18 | -86.11 | $25.36 | 4131 |
| 2024-01-17 | -94.44 | $25.30 | 10400 |
| 2024-01-16 | -84.72 | $25.37 | 8210 |
| 2024-01-12 | -92.65 | $25.35 | 2832 |
| 2024-01-11 | -96.83 | $25.37 | 8400 |
| 2024-01-10 | -27.91 | $25.86 | 2300 |
| 2024-01-09 | -30.23 | $25.85 | 2541 |
| 2024-01-08 | -27.91 | $25.86 | 4821 |
| 2024-01-05 | -39.13 | $25.80 | 6000 |
| 2024-01-04 | -25.00 | $25.86 | 7439 |
| 2024-01-03 | -27.08 | $25.85 | 2400 |
| 2024-01-02 | -47.92 | $25.75 | 1149 |
| 2023-12-29 | -45.83 | $25.76 | 3849 |
| 2023-12-28 | -54.17 | $25.72 | 5734 |
| 2023-12-27 | -5.66 | $25.95 | 3800 |
| 2023-12-26 | -30.65 | $25.79 | 5000 |
| 2023-12-22 | -33.87 | $25.77 | 2000 |
| 2023-12-21 | -19.35 | $25.86 | 2925 |
| 2023-12-20 | -29.03 | $25.80 | 3900 |
| 2023-12-19 | -7.32 | $25.74 | 1800 |
| 2023-12-18 | -9.76 | $25.73 | 1113 |
| 2023-12-15 | -34.15 | $25.63 | 825 |
| 2023-12-14 | -24.39 | $25.67 | 3940 |
| 2023-12-13 | -30.23 | $25.64 | 2200 |
| 2023-12-12 | -18.60 | $25.69 | 1400 |
| 2023-12-11 | -4.65 | $25.75 | 930 |
| 2023-12-08 | -40.43 | $25.58 | 2544 |
| 2023-12-07 | -25.53 | $25.65 | 3700 |
| 2023-12-06 | -16.28 | $25.56 | 2200 |
| 2023-12-05 | 0.00 | $25.60 | 6100 |
| 2023-12-04 | -2.63 | $25.57 | 2145 |
| 2023-12-01 | -5.26 | $25.56 | 1635 |
| 2023-11-30 | -5.56 | $25.54 | 1924 |
| 2023-11-29 | 0.00 | $25.56 | 2200 |
| 2023-11-28 | -2.86 | $25.54 | 730 |
| 2023-11-27 | -8.57 | $25.52 | 1928 |
| 2023-11-24 | -28.57 | $25.45 | — |
| 2023-11-22 | -30.56 | $25.45 | 1115 |
| 2023-11-21 | -33.33 | $25.44 | 800 |
| 2023-11-20 | -29.73 | $25.46 | 626 |
| 2023-11-17 | -32.43 | $25.45 | 1800 |
| 2023-11-16 | -32.43 | $25.45 | 5234 |
| 2023-11-15 | -13.51 | $25.52 | 2900 |
| 2023-11-14 | -5.41 | $25.55 | 7438 |
| 2023-11-13 | -18.92 | $25.50 | 7700 |
| 2023-11-10 | -5.41 | $25.55 | 6500 |
| 2023-11-09 | -27.03 | $25.47 | 1745 |
| 2023-11-08 | -13.04 | $25.51 | 10546 |
| 2023-11-07 | -60.81 | $25.40 | — |
| 2023-11-06 | -60.81 | $25.40 | 700 |
| 2023-11-03 | -60.81 | $25.40 | 2700 |
| 2023-11-02 | -51.35 | $25.47 | — |
| 2023-11-01 | -51.35 | $25.47 | 2225 |
| 2023-10-31 | -52.70 | $25.46 | 3444 |
| 2023-10-30 | -64.86 | $25.37 | 1522 |
| 2023-10-27 | -44.59 | $25.52 | 1100 |
| 2023-10-26 | -40.54 | $25.55 | 601 |
| 2023-10-25 | -68.92 | $25.34 | 500 |
| 2023-10-24 | -37.84 | $25.57 | 601 |
| 2023-10-23 | -79.73 | $25.26 | 800 |
| 2023-10-20 | -67.57 | $25.35 | 8600 |
| 2023-10-19 | -54.05 | $25.45 | — |
| 2023-10-18 | -54.05 | $25.45 | 1100 |
| 2023-10-17 | -63.51 | $25.38 | 3300 |
| 2023-10-16 | -72.97 | $25.31 | 811 |
| 2023-10-13 | -81.08 | $25.25 | 1813 |
| 2023-10-12 | -78.38 | $25.27 | 2839 |
| 2023-10-11 | 0.00 | $25.85 | 1218 |
| 2023-10-10 | -20.00 | $25.75 | 1700 |
| 2023-10-09 | -8.00 | $25.81 | 700 |
| 2023-10-06 | -32.00 | $25.69 | 741 |
| 2023-10-05 | -29.41 | $25.70 | 700 |
| 2023-10-04 | -7.84 | $25.81 | 1600 |
| 2023-10-03 | 0.00 | $25.85 | 2434 |
| 2023-10-02 | -5.26 | $25.70 | 324 |
| 2023-09-29 | -7.89 | $25.69 | 500 |
| 2023-09-28 | -7.89 | $25.69 | 3719 |
| 2023-09-27 | -2.63 | $25.71 | 3530 |
| 2023-09-26 | -0.65 | $25.71 | 4514 |
| 2023-09-25 | 0.00 | $25.63 | 1925 |
| 2023-09-22 | 0.00 | $25.63 | 1900 |
| 2023-09-21 | -8.97 | $25.50 | — |
| 2023-09-20 | -8.97 | $25.50 | 4119 |
| 2023-09-19 | -2.78 | $25.58 | 1306 |
| 2023-09-18 | -5.56 | $25.54 | 1100 |
| 2023-09-15 | -4.17 | $25.56 | 3900 |
| 2023-09-14 | -18.75 | $25.35 | 25744 |
| 2023-09-13 | -11.81 | $25.45 | 9131 |
| 2023-09-12 | -13.61 | $25.45 | 1933 |
| 2023-09-11 | -13.55 | $25.52 | 300 |
| 2023-09-08 | -8.39 | $25.60 | 3200 |
| 2023-09-07 | -10.97 | $25.56 | 710 |
| 2023-09-06 | -19.35 | $25.43 | 334 |
| 2023-09-05 | -8.39 | $25.60 | 1139 |
| 2023-09-01 | -16.13 | $25.48 | 404 |
| 2023-08-31 | -15.48 | $25.49 | 233 |
| 2023-08-30 | -18.06 | $25.45 | — |
| 2023-08-29 | -18.06 | $25.45 | 5915 |
| 2023-08-28 | -61.54 | $25.49 | — |
| 2023-08-25 | -61.54 | $25.49 | 1400 |
| 2023-08-24 | -53.85 | $25.52 | 1500 |
| 2023-08-23 | -69.23 | $25.46 | 400 |
| 2023-08-22 | -48.72 | $25.54 | 1929 |
| 2023-08-21 | -51.16 | $25.51 | 1245 |
| 2023-08-18 | -65.12 | $25.45 | 1000 |
| 2023-08-17 | -51.16 | $25.51 | 1400 |
| 2023-08-16 | -32.56 | $25.59 | 3600 |
| 2023-08-15 | -18.60 | $25.65 | 400 |
| 2023-08-14 | -18.60 | $25.65 | 9716 |
| 2023-08-11 | -50.00 | $25.49 | 600 |
| 2023-08-10 | -45.00 | $25.50 | 319 |
| 2023-08-09 | -37.50 | $25.53 | 5300 |
| 2023-08-08 | -50.00 | $25.55 | 312 |
| 2023-08-07 | -59.26 | $25.50 | 2942 |
| 2023-08-04 | -37.04 | $25.62 | — |
| 2023-08-03 | -40.35 | $25.62 | 1038 |
| 2023-08-02 | -43.86 | $25.60 | 10200 |
| 2023-08-01 | -57.38 | $25.54 | 500 |
| 2023-07-31 | -49.18 | $25.59 | 1800 |
| 2023-07-28 | -63.93 | $25.50 | 1900 |
| 2023-07-27 | -73.77 | $25.44 | 826 |
| 2023-07-26 | -62.30 | $25.51 | 1745 |
| 2023-07-25 | -68.85 | $25.47 | 3200 |
| 2023-07-24 | -80.33 | $25.40 | 1245 |
| 2023-07-21 | -81.97 | $25.39 | 1200 |
| 2023-07-20 | -81.97 | $25.39 | 436 |
| 2023-07-19 | -81.97 | $25.39 | 2333 |
| 2023-07-18 | -90.16 | $25.34 | 2700 |
| 2023-07-17 | -91.80 | $25.33 | 3300 |
| 2023-07-14 | -93.44 | $25.32 | 1500 |
| 2023-07-13 | -93.33 | $25.33 | 4000 |
| 2023-07-12 | -16.67 | $25.81 | 2200 |
| 2023-07-11 | -24.49 | $25.77 | 612 |
| 2023-07-10 | -20.37 | $25.78 | 2206 |
| 2023-07-07 | -9.26 | $25.84 | 4922 |
| 2023-07-06 | -16.67 | $25.80 | 3211 |
| 2023-07-05 | -7.41 | $25.85 | 6733 |
| 2023-07-03 | -11.32 | $25.82 | 2300 |
| 2023-06-30 | -13.21 | $25.81 | 2428 |
| 2023-06-29 | -9.43 | $25.83 | 632 |
| 2023-06-28 | -12.70 | $25.80 | 4602 |
| 2023-06-27 | -15.87 | $25.78 | 6843 |
| 2023-06-26 | -19.05 | $25.76 | 10836 |
| 2023-06-23 | -11.11 | $25.81 | 17500 |
| 2023-06-22 | -9.09 | $25.75 | 15500 |
| 2023-06-21 | -9.09 | $25.75 | 6605 |
| 2023-06-20 | -10.91 | $25.74 | 11300 |
| 2023-06-16 | -2.50 | $25.64 | 5100 |
| 2023-06-15 | -28.57 | $25.50 | 7244 |
| 2023-06-14 | -28.57 | $25.50 | 2400 |
| 2023-06-13 | -34.29 | $25.48 | 3200 |
| 2023-06-12 | -14.29 | $25.55 | 4600 |
| 2023-06-09 | -8.57 | $25.57 | 600 |
| 2023-06-08 | -71.43 | $25.35 | 1342 |
| 2023-06-07 | -57.14 | $25.40 | 900 |
| 2023-06-06 | -71.43 | $25.35 | 2614 |
| 2023-06-05 | -71.43 | $25.35 | 2700 |
| 2023-06-02 | -51.43 | $25.42 | 700 |
| 2023-06-01 | -14.29 | $25.54 | 401 |
| 2023-05-31 | -2.38 | $25.59 | 7100 |
| 2023-05-30 | -61.90 | $25.34 | 3400 |
| 2023-05-26 | -30.95 | $25.47 | 523 |
| 2023-05-25 | -11.90 | $25.55 | 3800 |
| 2023-05-24 | -28.57 | $25.48 | 2100 |
| 2023-05-23 | -59.52 | $25.35 | 2030 |
| 2023-05-22 | -47.62 | $25.40 | 2901 |
| 2023-05-19 | -28.57 | $25.48 | 2400 |
| 2023-05-18 | -15.63 | $25.45 | — |
| 2023-05-17 | -15.63 | $25.45 | — |
| 2023-05-16 | -15.63 | $25.45 | 900 |
| 2023-05-15 | -31.25 | $25.40 | 1534 |
| 2023-05-12 | -43.75 | $25.36 | 3800 |
| 2023-05-11 | -41.03 | $25.41 | 1729 |
| 2023-05-10 | -48.08 | $25.45 | 828 |
| 2023-05-09 | -74.53 | $25.45 | 2607 |
| 2023-05-08 | -79.25 | $25.40 | 1919 |
| 2023-05-05 | -69.81 | $25.50 | 1100 |
| 2023-05-04 | -69.81 | $25.50 | 6300 |
| 2023-05-03 | -100.00 | $25.25 | 500 |
| 2023-05-02 | -84.85 | $25.40 | 1500 |
| 2023-05-01 | -76.77 | $25.48 | 4553 |
| 2023-04-28 | -77.08 | $25.50 | 1551 |
| 2023-04-27 | -92.71 | $25.35 | 424 |
| 2023-04-26 | -100.00 | $25.28 | 729 |
| 2023-04-25 | -88.42 | $25.40 | 700 |
| 2023-04-24 | -100.00 | $25.29 | 1405 |
| 2023-04-21 | -95.45 | $25.40 | 2212 |
| 2023-04-20 | -89.77 | $25.45 | 241 |
| 2023-04-19 | -89.77 | $25.45 | 700 |
| 2023-04-18 | -94.32 | $25.41 | 1100 |
| 2023-04-17 | -93.18 | $25.42 | 2235 |
| 2023-04-14 | -100.00 | $25.42 | 1605 |
| 2023-04-13 | -95.95 | $25.53 | 5500 |
| 2023-04-12 | 0.00 | $26.24 | 1713 |
| 2023-04-11 | -7.41 | $26.00 | 1200 |
| 2023-04-10 | 0.00 | $26.01 | 2900 |
| 2023-04-06 | 0.00 | $26.00 | 247 |
| 2023-04-05 | -30.00 | $25.85 | 1520 |
| 2023-04-04 | -30.00 | $25.85 | 500 |
| 2023-04-03 | -4.00 | $25.98 | 600 |
| 2023-03-31 | 0.00 | $26.00 | — |
| 2023-03-30 | 0.00 | $26.00 | 4400 |
| 2023-03-29 | -8.33 | $25.94 | 1635 |
| 2023-03-28 | -6.25 | $25.95 | 800 |
| 2023-03-27 | -10.42 | $25.93 | 741 |
| 2023-03-24 | -10.42 | $25.93 | 700 |
| 2023-03-23 | -58.33 | $25.70 | 1020 |
| 2023-03-22 | -29.17 | $25.84 | 1439 |
| 2023-03-21 | -68.75 | $25.65 | 2636 |
| 2023-03-20 | -79.17 | $25.60 | 2710 |
| 2023-03-17 | -100.00 | $25.52 | 1300 |
| 2023-03-16 | -53.49 | $25.75 | 2703 |
| 2023-03-15 | -32.56 | $25.84 | 1400 |
| 2023-03-14 | -48.84 | $25.77 | 1600 |
| 2023-03-13 | -76.74 | $25.65 | 3000 |
| 2023-03-10 | -4.65 | $25.96 | — |
| 2023-03-09 | -4.65 | $25.96 | 2100 |
| 2023-03-08 | -18.60 | $25.90 | 3720 |
| 2023-03-07 | -74.47 | $25.63 | 1808 |
| 2023-03-06 | -55.32 | $25.72 | 2300 |
| 2023-03-03 | -48.94 | $25.75 | 2000 |
| 2023-03-02 | -19.15 | $25.89 | 2100 |
| 2023-03-01 | -42.55 | $25.78 | 3115 |
| 2023-02-28 | -55.32 | $25.72 | 2248 |
| 2023-02-27 | -74.47 | $25.63 | 5706 |
| 2023-02-24 | -49.25 | $25.85 | 728 |
| 2023-02-23 | -75.64 | $25.70 | 936 |
| 2023-02-22 | -43.75 | $25.96 | 1100 |
| 2023-02-21 | -51.25 | $25.90 | 6244 |
| 2023-02-17 | -88.89 | $25.62 | 1916 |
| 2023-02-16 | -87.88 | $25.63 | 5712 |
| 2023-02-15 | -83.84 | $25.67 | 3600 |
| 2023-02-14 | -80.81 | $25.70 | 1300 |
| 2023-02-13 | -65.66 | $25.85 | 6800 |
| 2023-02-10 | -84.85 | $25.66 | 7010 |
| 2023-02-09 | -66.67 | $25.84 | 1800 |
| 2023-02-08 | -84.87 | $25.69 | 1400 |
| 2023-02-07 | -84.03 | $25.70 | 5312 |
| 2023-02-06 | -95.41 | $25.66 | 11800 |
| 2023-02-03 | -82.57 | $25.80 | 1541 |
| 2023-02-02 | -80.73 | $25.82 | 2400 |
| 2023-02-01 | -85.32 | $25.77 | 5800 |
| 2023-01-31 | -89.11 | $25.85 | 11217 |
| 2023-01-30 | -100.00 | $25.75 | 14100 |
| 2023-01-27 | -100.00 | $26.01 | 4615 |
| 2023-01-26 | -62.16 | $26.29 | 207 |
| 2023-01-25 | -59.46 | $26.31 | — |
| 2023-01-24 | -59.46 | $26.31 | 727 |
| 2023-01-23 | -60.81 | $26.30 | 1534 |
| 2023-01-20 | -67.57 | $26.25 | 1700 |
| 2023-01-19 | -33.78 | $26.50 | 2700 |
| 2023-01-18 | -64.86 | $26.27 | 2747 |
| 2023-01-17 | -78.38 | $26.17 | 7200 |
| 2023-01-13 | -41.89 | $26.44 | 4942 |
| 2023-01-12 | -36.84 | $26.47 | 5418 |
| 2023-01-11 | -6.58 | $26.70 | 2700 |
| 2023-01-10 | -15.48 | $26.62 | 610 |
| 2023-01-09 | -15.48 | $26.62 | 3100 |
| 2023-01-06 | -16.47 | $26.61 | 1619 |
| 2023-01-05 | -36.47 | $26.44 | 400 |
| 2023-01-04 | -58.82 | $26.25 | 300 |
| 2023-01-03 | 0.00 | $26.75 | 12417 |
| 2022-12-30 | -55.29 | $26.28 | 1215 |
| 2022-12-29 | -5.88 | $26.70 | — |
| 2022-12-28 | -5.88 | $26.70 | 2633 |
| 2022-12-27 | -5.88 | $26.70 | — |
| 2022-12-23 | -4.85 | $26.70 | 1900 |
| 2022-12-22 | -4.85 | $26.70 | 200 |
| 2022-12-21 | -4.85 | $26.70 | 2040 |
| 2022-12-20 | -31.25 | $26.40 | 7626 |
| 2022-12-19 | 0.00 | $26.75 | 5800 |
| 2022-12-16 | -26.13 | $26.45 | 500 |
| 2022-12-15 | -35.71 | $26.35 | 3332 |
| 2022-12-14 | -49.11 | $26.20 | 12800 |
| 2022-12-13 | -35.71 | $26.35 | 11610 |
| 2022-12-12 | -41.96 | $26.28 | 5100 |
| 2022-12-09 | -25.00 | $26.47 | 400 |
| 2022-12-08 | -41.96 | $26.28 | 2300 |
| 2022-12-07 | -41.18 | $26.26 | 250 |
| 2022-12-06 | -39.20 | $26.26 | 3645 |
| 2022-12-05 | -59.52 | $26.00 | 1300 |
| 2022-12-02 | -62.96 | $25.90 | 275 |
| 2022-12-01 | -62.96 | $25.90 | 1612 |
| 2022-11-30 | -53.33 | $26.03 | 342 |
| 2022-11-29 | -37.68 | $26.23 | 1742 |
| 2022-11-28 | -43.35 | $26.00 | 4600 |
| 2022-11-25 | -14.45 | $26.50 | 287 |
| 2022-11-23 | -14.45 | $26.50 | 10217 |
| 2022-11-22 | -57.23 | $25.76 | 7100 |
| 2022-11-21 | -50.29 | $25.88 | 3200 |
| 2022-11-18 | -50.29 | $25.88 | 1100 |
| 2022-11-17 | 0.00 | $26.75 | 2100 |
| 2022-11-16 | -2.00 | $26.00 | 3745 |
| 2022-11-15 | -7.00 | $25.95 | 2300 |
| 2022-11-14 | -7.00 | $25.95 | 1644 |
| 2022-11-11 | -17.00 | $25.85 | 609 |
| 2022-11-10 | -10.00 | $25.92 | 1500 |
| 2022-11-09 | -7.00 | $25.95 | 1521 |
| 2022-11-08 | -2.00 | $26.00 | 1000 |
| 2022-11-07 | -2.00 | $26.00 | 10900 |
| 2022-11-04 | -45.45 | $25.50 | 633 |
| 2022-11-03 | -39.77 | $25.55 | 2403 |
| 2022-11-02 | -34.09 | $25.60 | 1400 |
| 2022-11-01 | -60.23 | $25.37 | 3800 |
| 2022-10-31 | -29.55 | $25.64 | 4419 |
| 2022-10-28 | -35.71 | $25.65 | 400 |
| 2022-10-27 | -57.33 | $25.52 | 1900 |
| 2022-10-26 | -53.16 | $25.57 | 1600 |
| 2022-10-25 | -55.70 | $25.55 | 1900 |
| 2022-10-24 | -43.18 | $25.70 | 2408 |
| 2022-10-21 | -62.92 | $25.58 | 7031 |
| 2022-10-20 | -53.93 | $25.66 | 4831 |
| 2022-10-19 | -55.56 | $25.65 | 935 |
| 2022-10-18 | -61.11 | $25.60 | 900 |
| 2022-10-17 | -62.00 | $25.63 | 3300 |
| 2022-10-14 | -87.00 | $25.38 | 3816 |
| 2022-10-13 | -55.00 | $25.70 | 9416 |
| 2022-10-12 | -61.11 | $25.70 | 1400 |
| 2022-10-11 | -50.00 | $25.80 | 1741 |
| 2022-10-10 | -84.15 | $25.56 | 8912 |
| 2022-10-07 | -50.00 | $25.84 | 2816 |
| 2022-10-06 | -47.13 | $25.89 | 7900 |
| 2022-10-05 | -95.40 | $25.47 | 17900 |
| 2022-10-04 | -94.12 | $25.50 | 4115 |
| 2022-10-03 | -94.12 | $25.50 | 15000 |
| 2022-09-30 | -76.25 | $25.69 | 6500 |
| 2022-09-29 | -100.00 | $25.50 | 6800 |
| 2022-09-28 | -70.59 | $25.75 | 9102 |
| 2022-09-27 | -76.47 | $25.70 | 4100 |
| 2022-09-26 | -70.59 | $25.75 | 2112 |
| 2022-09-23 | -48.86 | $25.95 | 7816 |
| 2022-09-22 | -39.66 | $26.15 | 4900 |
| 2022-09-21 | -46.15 | $26.15 | 5808 |
| 2022-09-20 | -100.00 | $25.80 | 5200 |
| 2022-09-19 | -100.00 | $25.82 | 8600 |
| 2022-09-16 | -35.09 | $26.25 | 3400 |
| 2022-09-15 | -78.95 | $26.00 | 2623 |
| 2022-09-14 | -75.44 | $26.02 | 800 |
| 2022-09-13 | -57.89 | $26.12 | 1427 |
| 2022-09-12 | -96.77 | $26.15 | 1300 |
| 2022-09-09 | -80.00 | $26.21 | 4700 |
| 2022-09-08 | -50.00 | $26.30 | 300 |
| 2022-09-07 | -50.00 | $26.30 | 500 |
| 2022-09-06 | -50.00 | $26.30 | 2500 |
| 2022-09-02 | -83.33 | $26.20 | 4128 |
| 2022-09-01 | -58.62 | $26.28 | 2900 |
| 2022-08-31 | -51.72 | $26.30 | 1814 |
| 2022-08-30 | -34.48 | $26.35 | 1337 |
| 2022-08-29 | -28.57 | $26.35 | 3739 |
| 2022-08-26 | -28.57 | $26.35 | 2700 |
| 2022-08-25 | -22.86 | $26.37 | 346 |
| 2022-08-24 | -14.29 | $26.40 | 3007 |
| 2022-08-23 | -28.57 | $26.35 | 2520 |
| 2022-08-22 | -28.57 | $26.35 | 2537 |
| 2022-08-19 | -22.86 | $26.37 | 1536 |
| 2022-08-18 | 0.00 | $26.45 | 224 |
| 2022-08-17 | 0.00 | $26.45 | 3406 |
| 2022-08-16 | -12.50 | $26.45 | 6400 |
| 2022-08-15 | -36.36 | $26.45 | 17800 |
| 2022-08-12 | -45.45 | $26.40 | 3300 |
| 2022-08-11 | -45.45 | $26.40 | 10936 |
| 2022-08-10 | -72.29 | $26.33 | 18304 |
| 2022-08-09 | -82.73 | $26.29 | 9244 |
| 2022-08-08 | -83.64 | $26.28 | 6519 |
| 2022-08-05 | -84.55 | $26.27 | 4625 |
| 2022-08-04 | -80.00 | $26.32 | 2919 |
| 2022-08-03 | -85.45 | $26.26 | 2200 |
| 2022-08-02 | -80.00 | $26.32 | 17517 |
| 2022-08-01 | -93.52 | $26.20 | 3500 |
| 2022-07-29 | -97.20 | $26.20 | 3731 |
| 2022-07-28 | -87.50 | $26.33 | 1640 |
| 2022-07-27 | -93.68 | $26.36 | 1529 |
| 2022-07-26 | -92.73 | $26.38 | 5110 |
| 2022-07-25 | -91.67 | $26.40 | 1806 |
| 2022-07-22 | -95.73 | $26.38 | 9400 |
| 2022-07-21 | -94.02 | $26.40 | 4634 |
| 2022-07-20 | -94.02 | $26.40 | 12700 |
| 2022-07-19 | -74.36 | $26.63 | 12500 |
| 2022-07-18 | -72.65 | $26.65 | 8500 |
| 2022-07-15 | -85.05 | $26.59 | 14939 |
| 2022-07-14 | -89.52 | $26.56 | 7800 |
| 2022-07-13 | -27.78 | $27.20 | 5200 |
| 2022-07-12 | -27.78 | $27.20 | 942 |
| 2022-07-11 | -57.41 | $26.88 | 400 |
| 2022-07-08 | -41.67 | $27.05 | 5100 |
| 2022-07-07 | -27.78 | $27.20 | 11600 |
| 2022-07-06 | -27.78 | $27.20 | 14106 |
| 2022-07-05 | -28.70 | $27.19 | 10814 |
| 2022-07-01 | -26.85 | $27.21 | 13800 |
| 2022-06-30 | -24.07 | $27.24 | 17900 |
| 2022-06-29 | -24.07 | $27.24 | 19500 |
| 2022-06-28 | -30.56 | $27.17 | 34032 |
| 2022-06-27 | -29.63 | $27.18 | 18300 |
| 2022-06-24 | -25.00 | $27.23 | 17841 |
| 2022-06-23 | -13.89 | $27.35 | 8100 |
| 2022-06-22 | -15.74 | $27.33 | 12300 |
| 2022-06-21 | -45.45 | $27.00 | 18200 |
| 2022-06-17 | 0.00 | $27.50 | 26125 |
| 2022-06-16 | -7.14 | $27.40 | 21400 |
| 2022-06-15 | -9.29 | $27.37 | 40443 |
| 2022-06-14 | -3.08 | $27.36 | 17103 |
| 2022-06-13 | 0.00 | $27.40 | 40404 |
| 2022-06-10 | 0.00 | $27.30 | 8400 |
| 2022-06-09 | 0.00 | $27.30 | 20900 |
| 2022-06-08 | -38.00 | $26.62 | 5700 |
| 2022-06-07 | -25.00 | $26.75 | 3900 |
| 2022-06-06 | -1.00 | $26.99 | 7035 |
| 2022-06-03 | -20.00 | $26.64 | 5500 |
| 2022-06-02 | -13.75 | $26.69 | 3900 |
| 2022-06-01 | -33.75 | $26.53 | 422 |
| 2022-05-31 | -12.50 | $26.70 | 2427 |
| 2022-05-27 | -33.75 | $26.53 | 4600 |
| 2022-05-26 | 0.00 | $26.70 | 430 |
| 2022-05-25 | 0.00 | $26.70 | 1700 |
| 2022-05-24 | -21.43 | $26.55 | 1200 |
| 2022-05-23 | -16.67 | $26.60 | 900 |
| 2022-05-20 | -44.44 | $26.40 | 3022 |
| 2022-05-19 | -40.00 | $26.48 | 3038 |
| 2022-05-18 | -65.00 | $26.28 | 1900 |
| 2022-05-17 | -70.00 | $26.24 | 2116 |
| 2022-05-16 | -52.94 | $26.40 | 1903 |
| 2022-05-13 | -65.26 | $26.33 | 6403 |
| 2022-05-12 | -68.29 | $26.39 | 2400 |
| 2022-05-11 | -70.83 | $26.44 | 1600 |
| 2022-05-10 | -72.46 | $26.45 | 4324 |
| 2022-05-09 | -61.40 | $26.60 | 2026 |
| 2022-05-06 | -50.88 | $26.66 | 600 |
| 2022-05-05 | -43.86 | $26.70 | 832 |
| 2022-05-04 | -43.86 | $26.70 | 2010 |
| 2022-05-03 | -61.40 | $26.60 | 350 |
| 2022-05-02 | -61.40 | $26.60 | 1319 |
| 2022-04-29 | -61.40 | $26.60 | 1200 |
| 2022-04-28 | -61.40 | $26.60 | 700 |
| 2022-04-27 | -61.40 | $26.60 | 3800 |
| 2022-04-26 | -47.37 | $26.68 | 1113 |
| 2022-04-25 | -59.65 | $26.61 | 1409 |
| 2022-04-22 | -57.89 | $26.62 | 3504 |
| 2022-04-21 | -57.89 | $26.62 | 300 |
| 2022-04-20 | -26.32 | $26.80 | 2800 |
| 2022-04-19 | -17.54 | $26.85 | 301 |
| 2022-04-18 | -17.54 | $26.85 | 1830 |
| 2022-04-14 | 0.00 | $26.95 | 3734 |
| 2022-04-13 | -65.00 | $26.82 | 1800 |
| 2022-04-12 | -25.00 | $26.90 | 2422 |
| 2022-04-11 | 0.00 | $26.95 | 2949 |
| 2022-04-08 | 0.00 | $26.95 | 1000 |
| 2022-04-07 | -10.00 | $26.92 | 245 |
| 2022-04-06 | 0.00 | $26.95 | 1600 |
| 2022-04-05 | 0.00 | $26.95 | 300 |
| 2022-04-04 | -5.71 | $26.93 | 5819 |
| 2022-04-01 | 0.00 | $26.95 | 600 |
| 2022-03-31 | 0.00 | $26.95 | 2636 |
| 2022-03-30 | 0.00 | $26.95 | 1010 |
| 2022-03-29 | -8.57 | $26.92 | 500 |
| 2022-03-28 | 0.00 | $26.95 | 6800 |
| 2022-03-25 | 0.00 | $26.95 | 340 |
| 2022-03-24 | 0.00 | $26.95 | 375 |
| 2022-03-23 | 0.00 | $26.95 | 1212 |
| 2022-03-22 | 0.00 | $26.95 | 825 |
| 2022-03-21 | -34.29 | $26.83 | 2900 |
| 2022-03-18 | -22.86 | $26.87 | 600 |
| 2022-03-17 | -14.29 | $26.90 | 1900 |
| 2022-03-16 | -14.29 | $26.90 | 311 |
| 2022-03-15 | -21.05 | $26.90 | 1008 |
| 2022-03-14 | -63.16 | $26.74 | 400 |
| 2022-03-11 | -52.00 | $26.84 | 4823 |
| 2022-03-10 | -56.00 | $26.82 | 2219 |
| 2022-03-09 | -72.00 | $26.74 | 5900 |
| 2022-03-08 | -73.33 | $26.76 | 2300 |
| 2022-03-07 | -60.00 | $26.84 | 2540 |
| 2022-03-04 | -68.33 | $26.79 | 5200 |
| 2022-03-03 | -50.00 | $26.90 | 347 |
| 2022-03-02 | -41.67 | $26.95 | 1300 |
| 2022-03-01 | -66.67 | $26.80 | 4500 |
| 2022-02-28 | -66.67 | $26.80 | 2702 |
| 2022-02-25 | -48.33 | $26.91 | 443 |
| 2022-02-24 | -41.67 | $26.95 | 3800 |
| 2022-02-23 | -60.23 | $26.95 | 1200 |
| 2022-02-22 | -65.91 | $26.90 | 3300 |
| 2022-02-18 | -87.21 | $26.73 | 4247 |
| 2022-02-17 | -74.36 | $26.90 | 1000 |
| 2022-02-16 | -78.21 | $26.87 | 1031 |
| 2022-02-15 | -67.95 | $26.95 | 2300 |
| 2022-02-14 | -83.33 | $26.83 | 11308 |
| 2022-02-11 | -70.59 | $27.00 | 6200 |
| 2022-02-10 | -77.94 | $26.95 | 1447 |
| 2022-02-09 | -80.72 | $26.96 | 9401 |
| 2022-02-08 | -62.65 | $27.11 | 2414 |
| 2022-02-07 | -80.21 | $26.99 | 1600 |
| 2022-02-04 | -76.42 | $27.05 | 703 |
| 2022-02-03 | -81.13 | $27.00 | 3300 |
| 2022-02-02 | -80.19 | $27.01 | 387 |
| 2022-02-01 | -80.19 | $27.01 | 1314 |
| 2022-01-31 | -81.13 | $27.00 | 2048 |
| 2022-01-28 | -89.62 | $26.91 | 2500 |
| 2022-01-27 | -71.70 | $27.10 | 928 |
| 2022-01-26 | -48.11 | $27.35 | 3010 |
| 2022-01-25 | -71.70 | $27.10 | 1711 |
| 2022-01-24 | -65.09 | $27.17 | 9200 |
| 2022-01-21 | -49.06 | $27.34 | 3210 |
| 2022-01-20 | -85.15 | $27.00 | 1139 |
| 2022-01-19 | -90.10 | $26.95 | 19449 |
| 2022-01-18 | -87.36 | $27.10 | 1300 |
| 2022-01-14 | -63.22 | $27.31 | 1100 |
| 2022-01-13 | -58.62 | $27.35 | 600 |
| 2022-01-12 | -33.33 | $27.57 | 11000 |
| 2022-01-11 | -51.72 | $27.41 | 900 |
| 2022-01-10 | -35.63 | $27.55 | 19700 |
| 2022-01-07 | 0.00 | $27.86 | 12200 |
| 2022-01-06 | -50.85 | $27.28 | 612 |
| 2022-01-05 | -47.46 | $27.30 | 2124 |
| 2022-01-04 | 0.00 | $27.58 | 1944 |
| 2022-01-03 | -7.46 | $27.47 | 600 |
| 2021-12-31 | 0.00 | $27.52 | 6700 |
| 2021-12-30 | -14.67 | $27.40 | 2121 |
| 2021-12-29 | -50.67 | $27.13 | 3100 |
| 2021-12-28 | -58.67 | $27.07 | 4418 |
| 2021-12-27 | -21.33 | $27.35 | 2311 |
| 2021-12-23 | -14.67 | $27.40 | 4700 |
| 2021-12-22 | -10.67 | $27.43 | 1300 |
| 2021-12-21 | -30.67 | $27.28 | 3300 |
| 2021-12-20 | -21.33 | $27.35 | 2824 |
| 2021-12-17 | -17.82 | $27.33 | 926 |
| 2021-12-16 | -13.86 | $27.37 | 6600 |
| 2021-12-15 | -30.69 | $27.20 | 3449 |
| 2021-12-14 | -30.69 | $27.20 | 1300 |
| 2021-12-13 | -10.89 | $27.40 | 2100 |
| 2021-12-10 | -5.94 | $27.45 | 3138 |
| 2021-12-09 | -15.25 | $27.00 | 3600 |
| 2021-12-08 | -2.94 | $27.07 | 400 |
| 2021-12-07 | -2.90 | $27.07 | 8600 |
| 2021-12-06 | -15.38 | $26.95 | 3900 |
| 2021-12-03 | -18.46 | $26.93 | 5849 |
| 2021-12-02 | -9.23 | $26.99 | 9600 |
| 2021-12-01 | -29.23 | $26.86 | 26400 |
| 2021-11-30 | -24.62 | $26.89 | 6500 |
| 2021-11-29 | 0.00 | $27.05 | 16600 |
| 2021-11-26 | -1.67 | $26.99 | 10444 |
| 2021-11-24 | 0.00 | $26.98 | 19700 |
| 2021-11-23 | -7.02 | $26.91 | 37600 |
| 2021-11-22 | -13.16 | $26.85 | 120900 |
| 2021-11-19 | -32.14 | $26.57 | 24810 |
| 2021-11-18 | -30.36 | $26.58 | 18448 |
| 2021-11-17 | -30.36 | $26.58 | 5424 |
| 2021-11-16 | -22.03 | $26.62 | 27500 |
| 2021-11-15 | -25.42 | $26.60 | 2438 |
| 2021-11-12 | -33.90 | $26.55 | 20900 |
| 2021-11-11 | -37.29 | $26.53 | 28200 |
| 2021-11-10 | -33.90 | $26.55 | 10400 |
| 2021-11-09 | -46.58 | $26.55 | 18600 |
| 2021-11-08 | -41.33 | $26.60 | 9700 |
| 2021-11-05 | -42.11 | $26.60 | 14500 |
| 2021-11-04 | -42.11 | $26.60 | 36137 |
| 2021-11-03 | -32.89 | $26.67 | 19200 |
| 2021-11-02 | -32.89 | $26.67 | 5000 |
| 2021-11-01 | -27.85 | $26.73 | 1100 |
| 2021-10-29 | -35.71 | $26.70 | 10500 |
| 2021-10-28 | -40.48 | $26.66 | 9100 |
| 2021-10-27 | -47.62 | $26.60 | 13701 |
| 2021-10-26 | -77.38 | $26.35 | 27100 |
| 2021-10-25 | -83.33 | $26.30 | 21800 |
| 2021-10-22 | -70.24 | $26.41 | 4400 |
| 2021-10-21 | -72.62 | $26.39 | 4933 |
| 2021-10-20 | -69.05 | $26.42 | 16600 |
| 2021-10-19 | -68.75 | $26.45 | 5143 |
| 2021-10-18 | -70.00 | $26.44 | 10800 |
| 2021-10-15 | -91.67 | $26.45 | 14248 |
| 2021-10-14 | -100.00 | $26.50 | 14000 |
| 2021-10-13 | -60.34 | $26.73 | 6113 |
| 2021-10-12 | -29.31 | $26.91 | 838 |
| 2021-10-11 | -70.69 | $26.67 | 8000 |
| 2021-10-08 | -39.66 | $26.85 | 1708 |
| 2021-10-07 | -63.79 | $26.71 | 2300 |
| 2021-10-06 | -67.24 | $26.69 | 4700 |
| 2021-10-05 | -34.48 | $26.88 | 2700 |
| 2021-10-04 | -31.03 | $26.90 | 5113 |
| 2021-10-01 | -58.62 | $26.74 | 3308 |
| 2021-09-30 | -67.19 | $26.71 | 6025 |
| 2021-09-29 | -65.63 | $26.72 | 3800 |
| 2021-09-28 | -71.88 | $26.68 | 10400 |
| 2021-09-27 | -67.24 | $26.75 | 8500 |
| 2021-09-24 | -66.10 | $26.75 | 302 |
| 2021-09-23 | -45.31 | $26.85 | 6324 |
| 2021-09-22 | -34.25 | $26.89 | 2543 |
| 2021-09-21 | -21.98 | $26.94 | 9000 |
| 2021-09-20 | -30.53 | $26.85 | 8111 |
| 2021-09-17 | -23.08 | $26.90 | 4400 |
| 2021-09-16 | -23.36 | $26.89 | 9208 |
| 2021-09-15 | -17.76 | $26.95 | 2734 |
| 2021-09-14 | -25.23 | $26.87 | 7900 |
| 2021-09-13 | -36.45 | $26.75 | 2345 |
| 2021-09-10 | -39.25 | $26.72 | 2620 |
| 2021-09-09 | -31.78 | $26.80 | 2314 |
| 2021-09-08 | -27.10 | $26.85 | 9000 |
| 2021-09-07 | -29.73 | $26.81 | 511 |
| 2021-09-03 | -26.13 | $26.85 | 1735 |
| 2021-09-02 | -17.86 | $26.94 | 17800 |
| 2021-09-01 | 0.00 | $27.10 | 7320 |
| 2021-08-31 | -10.09 | $26.91 | 6200 |
| 2021-08-30 | -3.45 | $26.94 | 17200 |
| 2021-08-27 | -7.14 | $26.67 | 11814 |
| 2021-08-26 | -9.57 | $26.60 | 9000 |
| 2021-08-25 | -5.33 | $26.46 | 6014 |
| 2021-08-24 | -5.00 | $26.46 | 9700 |
| 2021-08-23 | -5.88 | $26.34 | 13431 |
| 2021-08-20 | -26.47 | $26.20 | 25000 |
| 2021-08-19 | -44.12 | $26.08 | 19000 |
| 2021-08-18 | -19.12 | $26.25 | 8746 |
| 2021-08-17 | -7.35 | $26.33 | 11109 |
| 2021-08-16 | -22.06 | $26.23 | 21333 |
| 2021-08-13 | -18.06 | $26.24 | 10400 |
| 2021-08-12 | -31.94 | $26.14 | 6300 |
| 2021-08-11 | -13.95 | $26.25 | 20800 |
| 2021-08-10 | -22.31 | $26.10 | 44420 |
| 2021-08-09 | -14.05 | $26.20 | 47713 |
| 2021-08-06 | -13.08 | $26.09 | 28800 |
| 2021-08-05 | -9.62 | $26.10 | 8000 |
| 2021-08-04 | -9.80 | $26.08 | 30024 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.34
2025-08-01
Close Price
$25.26
Vol: 21717Average Directional Index - Detailed Analysis
Minimum
0.00
Average
26.37
Maximum
72.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-08-01 | 15.34 | $25.26 | 21717 |
| 2025-07-31 | 14.55 | $25.22 | 17800 |
| 2025-07-30 | 15.18 | $25.14 | 12600 |
| 2025-07-29 | 15.84 | $25.10 | 6600 |
| 2025-07-28 | 16.06 | $25.09 | 7048 |
| 2025-07-25 | 16.29 | $25.10 | 16200 |
| 2025-07-24 | 16.61 | $25.18 | 24231 |
| 2025-07-23 | 16.96 | $25.30 | 47018 |
| 2025-07-22 | 17.67 | $25.50 | 1343 |
| 2025-07-21 | 17.84 | $25.50 | 5800 |
| 2025-07-18 | 18.01 | $25.43 | 4609 |
| 2025-07-17 | 18.32 | $25.58 | 2041 |
| 2025-07-16 | 18.63 | $25.54 | 2306 |
| 2025-07-15 | 18.97 | $25.50 | 5700 |
| 2025-07-14 | 19.19 | $25.99 | 3700 |
| 2025-07-11 | 17.74 | $25.95 | 22608 |
| 2025-07-10 | 15.96 | $25.89 | 3000 |
| 2025-07-09 | 15.30 | $25.88 | 4209 |
| 2025-07-08 | 14.60 | $25.79 | 400 |
| 2025-07-07 | 14.45 | $25.80 | 946 |
| 2025-07-03 | 14.24 | $25.75 | 904 |
| 2025-07-02 | 14.22 | $25.68 | 637 |
| 2025-07-01 | 14.19 | $25.65 | 406 |
| 2025-06-30 | 14.71 | $25.84 | 407 |
| 2025-06-27 | 14.13 | $25.83 | 1400 |
| 2025-06-26 | 13.53 | $25.67 | 547 |
| 2025-06-25 | 12.83 | $25.75 | — |
| 2025-06-24 | 12.72 | $25.76 | 1200 |
| 2025-06-23 | 12.60 | $25.63 | 4200 |
| 2025-06-20 | 12.47 | $25.75 | 6749 |
| 2025-06-18 | 11.58 | $25.76 | 1436 |
| 2025-06-17 | 11.01 | $25.70 | 1022 |
| 2025-06-16 | 10.41 | $25.70 | — |
| 2025-06-13 | 10.42 | $25.70 | 1139 |
| 2025-06-12 | 10.44 | $25.69 | 1200 |
| 2025-06-11 | 10.51 | $25.70 | 600 |
| 2025-06-10 | 10.40 | $25.68 | 1238 |
| 2025-06-09 | 10.29 | $25.67 | 3711 |
| 2025-06-06 | 10.06 | $25.63 | 418 |
| 2025-06-05 | 10.12 | $25.65 | 800 |
| 2025-06-04 | 10.08 | $25.65 | 643 |
| 2025-06-03 | 10.03 | $25.65 | 705 |
| 2025-06-02 | 9.98 | $25.60 | 1200 |
| 2025-05-30 | 9.44 | $25.60 | 4901 |
| 2025-05-29 | 8.86 | $25.57 | 2135 |
| 2025-05-28 | 9.01 | $25.56 | 1600 |
| 2025-05-27 | 9.22 | $25.50 | 600 |
| 2025-05-23 | 9.43 | $25.35 | 1449 |
| 2025-05-22 | 9.68 | $25.43 | 548 |
| 2025-05-21 | 10.09 | $25.46 | 1444 |
| 2025-05-20 | 10.42 | $25.52 | 815 |
| 2025-05-19 | 10.44 | $25.52 | 2700 |
| 2025-05-16 | 10.47 | $25.40 | — |
| 2025-05-15 | 10.98 | $25.40 | 1400 |
| 2025-05-14 | 11.52 | $25.51 | 837 |
| 2025-05-13 | 11.83 | $25.46 | — |
| 2025-05-12 | 12.40 | $25.46 | 1342 |
| 2025-05-09 | 12.99 | $25.45 | 8402 |
| 2025-05-08 | 13.62 | $25.45 | 700 |
| 2025-05-07 | 13.93 | $25.45 | 923 |
| 2025-05-06 | 14.21 | $25.42 | 2900 |
| 2025-05-05 | 14.50 | $25.46 | 1319 |
| 2025-05-02 | 14.74 | $25.45 | 1332 |
| 2025-05-01 | 14.96 | $25.37 | 2244 |
| 2025-04-30 | 15.18 | $25.42 | 1100 |
| 2025-04-29 | 15.56 | $25.44 | 1235 |
| 2025-04-28 | 15.85 | $25.35 | 604 |
| 2025-04-25 | 16.07 | $25.36 | 2300 |
| 2025-04-24 | 16.30 | $25.48 | 1700 |
| 2025-04-23 | 16.84 | $25.38 | 6500 |
| 2025-04-22 | 17.17 | $25.19 | 800 |
| 2025-04-21 | 16.85 | $25.21 | 400 |
| 2025-04-17 | 16.63 | $25.21 | 1200 |
| 2025-04-16 | 16.39 | $25.20 | 3238 |
| 2025-04-15 | 16.14 | $25.01 | 13834 |
| 2025-04-14 | 15.70 | $25.53 | 1628 |
| 2025-04-11 | 16.31 | $25.49 | 2320 |
| 2025-04-10 | 16.87 | $25.34 | 1300 |
| 2025-04-09 | 17.45 | $25.16 | 708 |
| 2025-04-08 | 16.87 | $25.21 | 5400 |
| 2025-04-07 | 16.25 | $24.89 | 10800 |
| 2025-04-04 | 15.10 | $25.19 | 14500 |
| 2025-04-03 | 14.89 | $25.51 | 2900 |
| 2025-04-02 | 15.43 | $25.67 | 2032 |
| 2025-04-01 | 15.44 | $25.60 | 2900 |
| 2025-03-31 | 15.45 | $25.63 | 1730 |
| 2025-03-28 | 16.06 | $25.63 | 828 |
| 2025-03-27 | 16.90 | $25.61 | 423 |
| 2025-03-26 | 17.58 | $25.62 | 648 |
| 2025-03-25 | 18.30 | $25.68 | 543 |
| 2025-03-24 | 19.08 | $25.66 | 642 |
| 2025-03-21 | 19.99 | $25.66 | 800 |
| 2025-03-20 | 20.95 | $25.70 | 540 |
| 2025-03-19 | 21.77 | $25.68 | 1700 |
| 2025-03-18 | 22.64 | $25.66 | 1342 |
| 2025-03-17 | 23.63 | $25.67 | 2400 |
| 2025-03-14 | 24.75 | $25.62 | 500 |
| 2025-03-13 | 25.93 | $25.56 | 1000 |
| 2025-03-12 | 27.11 | $25.69 | 800 |
| 2025-03-11 | 28.54 | $25.71 | 5810 |
| 2025-03-10 | 30.04 | $25.56 | 900 |
| 2025-03-07 | 30.31 | $25.65 | 1600 |
| 2025-03-06 | 30.83 | $25.52 | 101450 |
| 2025-03-05 | 30.39 | $25.52 | 6700 |
| 2025-03-04 | 29.93 | $25.54 | 1649 |
| 2025-03-03 | 29.56 | $25.50 | 4144 |
| 2025-02-28 | 28.66 | $25.50 | 3213 |
| 2025-02-27 | 27.79 | $25.61 | 603 |
| 2025-02-26 | 27.36 | $25.62 | 535 |
| 2025-02-25 | 26.91 | $25.49 | 1838 |
| 2025-02-24 | 25.91 | $25.47 | 800 |
| 2025-02-21 | 24.86 | $25.41 | 3000 |
| 2025-02-20 | 23.63 | $25.63 | 604 |
| 2025-02-19 | 22.82 | $25.56 | 7300 |
| 2025-02-18 | 21.69 | $25.61 | 6900 |
| 2025-02-14 | 20.79 | $25.65 | 50825 |
| 2025-02-13 | 19.98 | $25.65 | 3900 |
| 2025-02-12 | 19.14 | $25.76 | 924 |
| 2025-02-11 | 18.50 | $25.71 | 1716 |
| 2025-02-10 | 17.83 | $25.71 | 4536 |
| 2025-02-07 | 17.12 | $25.84 | 1500 |
| 2025-02-06 | 16.52 | $25.87 | 700 |
| 2025-02-05 | 15.89 | $25.88 | 1500 |
| 2025-02-04 | 15.59 | $25.90 | 4320 |
| 2025-02-03 | 15.28 | $25.90 | 814 |
| 2025-01-31 | 15.35 | $25.82 | 2045 |
| 2025-01-30 | 15.42 | $26.00 | 1800 |
| 2025-01-29 | 15.63 | $25.86 | 1600 |
| 2025-01-28 | 15.21 | $25.83 | 1016 |
| 2025-01-27 | 15.06 | $25.70 | 5400 |
| 2025-01-24 | 14.27 | $25.71 | 300 |
| 2025-01-23 | 13.72 | $25.64 | 12023 |
| 2025-01-22 | 13.14 | $25.71 | 2812 |
| 2025-01-21 | 12.54 | $25.71 | 3949 |
| 2025-01-17 | 11.90 | $25.65 | 5700 |
| 2025-01-16 | 11.37 | $25.63 | 1900 |
| 2025-01-15 | 10.77 | $25.50 | 4828 |
| 2025-01-14 | 10.14 | $25.93 | 1712 |
| 2025-01-13 | 10.66 | $25.95 | 3800 |
| 2025-01-10 | 11.11 | $25.92 | 3500 |
| 2025-01-08 | 11.56 | $25.97 | 1300 |
| 2025-01-07 | 11.98 | $25.86 | 3300 |
| 2025-01-06 | 12.43 | $25.80 | 1303 |
| 2025-01-03 | 13.04 | $25.87 | 600 |
| 2025-01-02 | 13.50 | $25.91 | 1449 |
| 2024-12-31 | 14.02 | $25.80 | 728 |
| 2024-12-30 | 14.52 | $25.82 | 2205 |
| 2024-12-27 | 15.04 | $25.67 | 1200 |
| 2024-12-26 | 15.38 | $25.65 | 1439 |
| 2024-12-24 | 15.75 | $25.65 | 200 |
| 2024-12-23 | 15.47 | $25.66 | 1712 |
| 2024-12-20 | 15.20 | $25.80 | 1700 |
| 2024-12-19 | 14.92 | $25.51 | 1200 |
| 2024-12-18 | 14.62 | $25.48 | 9740 |
| 2024-12-17 | 14.31 | $25.77 | 900 |
| 2024-12-16 | 14.64 | $25.71 | 1000 |
| 2024-12-13 | 14.77 | $25.67 | 2800 |
| 2024-12-12 | 15.05 | $25.78 | 1900 |
| 2024-12-11 | 15.62 | $25.75 | 7500 |
| 2024-12-10 | 16.22 | $25.95 | 4006 |
| 2024-12-09 | 16.40 | $25.95 | 4018 |
| 2024-12-06 | 16.59 | $25.80 | 1440 |
| 2024-12-05 | 17.26 | $25.72 | 1104 |
| 2024-12-04 | 17.96 | $25.78 | 11400 |
| 2024-12-03 | 18.56 | $25.70 | 3600 |
| 2024-12-02 | 19.51 | $25.73 | 14900 |
| 2024-11-29 | 20.50 | $25.45 | 3400 |
| 2024-11-27 | 20.01 | $25.48 | 3211 |
| 2024-11-26 | 19.50 | $25.44 | 8329 |
| 2024-11-25 | 18.77 | $25.50 | 2500 |
| 2024-11-22 | 18.08 | $25.41 | 12500 |
| 2024-11-21 | 17.34 | $25.50 | 5400 |
| 2024-11-20 | 16.78 | $25.74 | 1200 |
| 2024-11-19 | 16.80 | $25.75 | 637 |
| 2024-11-18 | 16.82 | $25.72 | 1700 |
| 2024-11-15 | 16.84 | $25.73 | 1800 |
| 2024-11-14 | 17.08 | $25.66 | 2000 |
| 2024-11-13 | 17.20 | $25.74 | 500 |
| 2024-11-12 | 17.42 | $25.85 | 25512 |
| 2024-11-11 | 18.09 | $25.85 | 400 |
| 2024-11-08 | 18.80 | $26.10 | 3903 |
| 2024-11-07 | 19.54 | $25.73 | 12856 |
| 2024-11-06 | 18.96 | $25.73 | 1400 |
| 2024-11-05 | 18.34 | $25.76 | 529 |
| 2024-11-04 | 17.85 | $25.77 | 6528 |
| 2024-11-01 | 17.51 | $25.77 | 4000 |
| 2024-10-31 | 17.14 | $25.67 | 800 |
| 2024-10-30 | 17.29 | $25.77 | 1644 |
| 2024-10-29 | 17.66 | $25.73 | 700 |
| 2024-10-28 | 17.58 | $25.73 | 1400 |
| 2024-10-25 | 17.67 | $25.69 | 1411 |
| 2024-10-24 | 17.76 | $25.80 | 2043 |
| 2024-10-23 | 17.86 | $25.85 | 2130 |
| 2024-10-22 | 18.03 | $25.82 | 600 |
| 2024-10-21 | 18.47 | $25.88 | 439 |
| 2024-10-18 | 19.12 | $25.54 | 200 |
| 2024-10-17 | 18.57 | $25.54 | 1700 |
| 2024-10-16 | 18.00 | $25.73 | 2247 |
| 2024-10-15 | 16.75 | $25.75 | 2800 |
| 2024-10-14 | 15.90 | $26.05 | 1802 |
| 2024-10-11 | 15.18 | $25.93 | 704 |
| 2024-10-10 | 14.71 | $25.95 | 900 |
| 2024-10-09 | 14.22 | $26.00 | 3603 |
| 2024-10-08 | 13.70 | $26.00 | 1925 |
| 2024-10-07 | 13.41 | $26.05 | 1724 |
| 2024-10-04 | 12.91 | $26.05 | 1800 |
| 2024-10-03 | 13.04 | $26.10 | 1600 |
| 2024-10-02 | 13.24 | $26.05 | 4329 |
| 2024-10-01 | 13.34 | $26.05 | 1300 |
| 2024-09-30 | 13.97 | $26.04 | 300 |
| 2024-09-27 | 14.40 | $25.95 | 309 |
| 2024-09-26 | 14.47 | $25.85 | 5300 |
| 2024-09-25 | 14.55 | $26.15 | 2400 |
| 2024-09-24 | 14.86 | $26.18 | 4000 |
| 2024-09-23 | 15.19 | $26.05 | 500 |
| 2024-09-20 | 14.59 | $26.02 | — |
| 2024-09-19 | 14.05 | $26.02 | 848 |
| 2024-09-18 | 13.49 | $25.85 | 1200 |
| 2024-09-17 | 12.90 | $26.15 | 623 |
| 2024-09-16 | 11.47 | $26.15 | 2400 |
| 2024-09-13 | 9.97 | $25.85 | — |
| 2024-09-12 | 9.57 | $25.85 | 1000 |
| 2024-09-11 | 9.15 | $25.85 | 1700 |
| 2024-09-10 | 8.71 | $25.69 | 400 |
| 2024-09-09 | 8.94 | $25.79 | 1505 |
| 2024-09-06 | 8.86 | $25.69 | 1728 |
| 2024-09-05 | 8.90 | $25.69 | 317 |
| 2024-09-04 | 9.35 | $25.77 | 1800 |
| 2024-09-03 | 9.66 | $25.71 | 3100 |
| 2024-08-30 | 10.15 | $25.65 | — |
| 2024-08-29 | 10.24 | $25.65 | 226 |
| 2024-08-28 | 10.32 | $25.66 | 2540 |
| 2024-08-27 | 10.42 | $25.63 | — |
| 2024-08-26 | 10.20 | $25.63 | 1406 |
| 2024-08-23 | 9.97 | $25.67 | 2000 |
| 2024-08-22 | 10.28 | $25.48 | 2600 |
| 2024-08-21 | 10.54 | $25.59 | 2934 |
| 2024-08-20 | 10.48 | $25.65 | 2300 |
| 2024-08-19 | 10.80 | $25.75 | 900 |
| 2024-08-16 | 11.14 | $25.75 | 640 |
| 2024-08-15 | 11.18 | $25.55 | 3400 |
| 2024-08-14 | 11.27 | $25.59 | 3747 |
| 2024-08-13 | 11.82 | $25.55 | 700 |
| 2024-08-12 | 12.29 | $25.61 | 1200 |
| 2024-08-09 | 12.87 | $25.64 | 3904 |
| 2024-08-08 | 13.27 | $25.61 | 405 |
| 2024-08-07 | 13.88 | $25.61 | 1600 |
| 2024-08-06 | 14.52 | $25.60 | 2500 |
| 2024-08-05 | 15.19 | $25.55 | 2700 |
| 2024-08-02 | 15.86 | $25.65 | 3600 |
| 2024-08-01 | 15.92 | $25.61 | 2836 |
| 2024-07-31 | 16.00 | $25.58 | 4801 |
| 2024-07-30 | 16.28 | $25.53 | 3800 |
| 2024-07-29 | 16.59 | $25.43 | 6802 |
| 2024-07-26 | 16.73 | $25.40 | 7607 |
| 2024-07-25 | 16.77 | $25.47 | 7230 |
| 2024-07-24 | 17.01 | $25.44 | 6910 |
| 2024-07-23 | 17.26 | $25.43 | 1610 |
| 2024-07-22 | 17.63 | $25.47 | 4000 |
| 2024-07-19 | 18.03 | $25.44 | — |
| 2024-07-18 | 18.62 | $25.44 | 3213 |
| 2024-07-17 | 19.25 | $25.41 | 3100 |
| 2024-07-16 | 19.79 | $25.38 | 5437 |
| 2024-07-15 | 20.24 | $25.34 | 7500 |
| 2024-07-12 | 20.91 | $25.90 | 1833 |
| 2024-07-11 | 20.29 | $25.80 | 5700 |
| 2024-07-10 | 19.80 | $25.70 | 2100 |
| 2024-07-09 | 19.52 | $25.72 | 2200 |
| 2024-07-08 | 19.11 | $25.80 | 7428 |
| 2024-07-05 | 18.56 | $25.85 | 600 |
| 2024-07-03 | 17.45 | $25.78 | 2523 |
| 2024-07-02 | 16.30 | $25.80 | 1000 |
| 2024-07-01 | 14.73 | $25.77 | 7133 |
| 2024-06-28 | 13.08 | $25.68 | 2400 |
| 2024-06-27 | 13.22 | $25.70 | 910 |
| 2024-06-26 | 13.29 | $25.71 | 9400 |
| 2024-06-25 | 13.38 | $25.60 | 945 |
| 2024-06-24 | 14.03 | $25.65 | 2049 |
| 2024-06-21 | 14.39 | $25.63 | 2400 |
| 2024-06-20 | 14.94 | $25.69 | 1414 |
| 2024-06-18 | 15.12 | $25.70 | 1219 |
| 2024-06-17 | 15.31 | $25.74 | 1500 |
| 2024-06-14 | 15.24 | $25.75 | 1900 |
| 2024-06-13 | 15.16 | $25.78 | 8800 |
| 2024-06-12 | 14.81 | $25.57 | 9600 |
| 2024-06-11 | 15.58 | $25.61 | 15400 |
| 2024-06-10 | 16.20 | $25.67 | 1812 |
| 2024-06-07 | 16.32 | $25.67 | 3000 |
| 2024-06-06 | 16.64 | $25.66 | 1100 |
| 2024-06-05 | 16.57 | $25.66 | 727 |
| 2024-06-04 | 16.49 | $25.64 | 1709 |
| 2024-06-03 | 16.58 | $25.57 | 1643 |
| 2024-05-31 | 16.60 | $25.61 | 2600 |
| 2024-05-30 | 16.62 | $25.51 | 1228 |
| 2024-05-29 | 17.33 | $25.48 | 3012 |
| 2024-05-28 | 18.07 | $25.55 | 2300 |
| 2024-05-24 | 18.22 | $25.50 | 2713 |
| 2024-05-23 | 18.67 | $25.54 | 900 |
| 2024-05-22 | 18.99 | $25.46 | 2200 |
| 2024-05-21 | 19.76 | $25.44 | 5700 |
| 2024-05-20 | 20.57 | $25.57 | 1800 |
| 2024-05-17 | 21.00 | $25.52 | 2117 |
| 2024-05-16 | 21.75 | $25.54 | 2200 |
| 2024-05-15 | 22.54 | $25.47 | 2919 |
| 2024-05-14 | 23.37 | $25.47 | 712 |
| 2024-05-13 | 24.03 | $25.42 | 646 |
| 2024-05-10 | 24.78 | $25.46 | 1708 |
| 2024-05-09 | 25.57 | $25.46 | 3801 |
| 2024-05-08 | 26.46 | $25.45 | 5500 |
| 2024-05-07 | 26.98 | $25.43 | 3934 |
| 2024-05-06 | 27.69 | $25.44 | 1300 |
| 2024-05-03 | 27.84 | $25.40 | 1738 |
| 2024-05-02 | 27.67 | $25.35 | 1400 |
| 2024-05-01 | 27.06 | $25.35 | 3000 |
| 2024-04-30 | 26.42 | $25.35 | 2200 |
| 2024-04-29 | 25.75 | $25.28 | 15200 |
| 2024-04-26 | 24.62 | $25.30 | 3600 |
| 2024-04-25 | 23.44 | $25.27 | 3432 |
| 2024-04-24 | 22.19 | $25.25 | 3801 |
| 2024-04-23 | 21.03 | $25.28 | 4039 |
| 2024-04-22 | 19.91 | $25.30 | 4700 |
| 2024-04-19 | 18.74 | $25.24 | 3800 |
| 2024-04-18 | 17.23 | $25.29 | 1000 |
| 2024-04-17 | 15.94 | $25.31 | 5919 |
| 2024-04-16 | 14.58 | $25.25 | 2849 |
| 2024-04-15 | 12.64 | $25.20 | 17600 |
| 2024-04-12 | 10.61 | $25.27 | 9700 |
| 2024-04-11 | 8.88 | $25.74 | 2332 |
| 2024-04-10 | 9.22 | $25.70 | 11900 |
| 2024-04-09 | 9.67 | $25.75 | 3928 |
| 2024-04-08 | 10.13 | $25.70 | 3200 |
| 2024-04-05 | 10.28 | $25.70 | 9300 |
| 2024-04-04 | 10.52 | $25.73 | 8440 |
| 2024-04-03 | 10.76 | $25.73 | 3100 |
| 2024-04-02 | 11.02 | $25.69 | 6600 |
| 2024-04-01 | 11.58 | $25.65 | 2121 |
| 2024-03-28 | 11.86 | $25.69 | 1800 |
| 2024-03-27 | 12.22 | $25.70 | 900 |
| 2024-03-26 | 12.81 | $25.73 | 2010 |
| 2024-03-25 | 13.43 | $25.63 | 2800 |
| 2024-03-22 | 13.50 | $25.65 | 6600 |
| 2024-03-21 | 13.57 | $25.65 | 1500 |
| 2024-03-20 | 13.71 | $25.63 | 600 |
| 2024-03-19 | 13.85 | $25.60 | 3715 |
| 2024-03-18 | 13.80 | $25.60 | 4802 |
| 2024-03-15 | 13.75 | $25.60 | 3714 |
| 2024-03-14 | 13.69 | $25.60 | 8000 |
| 2024-03-13 | 13.63 | $25.58 | 11300 |
| 2024-03-12 | 13.56 | $25.60 | 2800 |
| 2024-03-11 | 13.50 | $25.65 | 7206 |
| 2024-03-08 | 13.43 | $25.75 | 300 |
| 2024-03-07 | 13.77 | $25.75 | 5000 |
| 2024-03-06 | 14.14 | $25.79 | 1200 |
| 2024-03-05 | 14.52 | $25.78 | 2411 |
| 2024-03-04 | 14.33 | $25.74 | 620 |
| 2024-03-01 | 14.34 | $25.73 | 1100 |
| 2024-02-29 | 14.34 | $25.70 | 739 |
| 2024-02-28 | 14.51 | $25.61 | 948 |
| 2024-02-27 | 15.07 | $25.59 | 1800 |
| 2024-02-26 | 15.67 | $25.70 | 2047 |
| 2024-02-23 | 15.85 | $25.59 | 4600 |
| 2024-02-22 | 16.25 | $25.69 | 5134 |
| 2024-02-21 | 16.42 | $25.64 | 4201 |
| 2024-02-20 | 16.60 | $25.54 | 2200 |
| 2024-02-16 | 16.51 | $25.56 | — |
| 2024-02-15 | 16.86 | $25.56 | 1600 |
| 2024-02-14 | 17.23 | $25.57 | 9401 |
| 2024-02-13 | 17.88 | $25.52 | 1000 |
| 2024-02-12 | 18.00 | $25.45 | 3926 |
| 2024-02-09 | 18.12 | $25.55 | 1500 |
| 2024-02-08 | 18.81 | $25.54 | 835 |
| 2024-02-07 | 19.54 | $25.49 | 4504 |
| 2024-02-06 | 20.20 | $25.42 | 3100 |
| 2024-02-05 | 20.38 | $25.48 | 719 |
| 2024-02-02 | 21.04 | $25.45 | 500 |
| 2024-02-01 | 21.53 | $25.45 | 2400 |
| 2024-01-31 | 22.06 | $25.44 | 4000 |
| 2024-01-30 | 22.60 | $25.40 | 10109 |
| 2024-01-29 | 22.68 | $25.37 | 4116 |
| 2024-01-26 | 22.64 | $25.39 | 1600 |
| 2024-01-25 | 22.71 | $25.37 | 1800 |
| 2024-01-24 | 22.60 | $25.40 | 4400 |
| 2024-01-23 | 22.48 | $25.45 | — |
| 2024-01-22 | 22.74 | $25.45 | 1500 |
| 2024-01-19 | 23.01 | $25.44 | 3617 |
| 2024-01-18 | 23.13 | $25.36 | 4131 |
| 2024-01-17 | 23.26 | $25.30 | 10400 |
| 2024-01-16 | 22.89 | $25.37 | 8210 |
| 2024-01-12 | 22.50 | $25.35 | 2832 |
| 2024-01-11 | 22.21 | $25.37 | 8400 |
| 2024-01-10 | 22.06 | $25.86 | 2300 |
| 2024-01-09 | 22.24 | $25.85 | 2541 |
| 2024-01-08 | 22.27 | $25.86 | 4821 |
| 2024-01-05 | 22.30 | $25.80 | 6000 |
| 2024-01-04 | 22.47 | $25.86 | 7439 |
| 2024-01-03 | 22.08 | $25.85 | 2400 |
| 2024-01-02 | 21.66 | $25.75 | 1149 |
| 2023-12-29 | 21.34 | $25.76 | 3849 |
| 2023-12-28 | 21.01 | $25.72 | 5734 |
| 2023-12-27 | 20.45 | $25.95 | 3800 |
| 2023-12-26 | 19.87 | $25.79 | 5000 |
| 2023-12-22 | 19.54 | $25.77 | 2000 |
| 2023-12-21 | 19.57 | $25.86 | 2925 |
| 2023-12-20 | 19.37 | $25.80 | 3900 |
| 2023-12-19 | 19.15 | $25.74 | 1800 |
| 2023-12-18 | 20.03 | $25.73 | 1113 |
| 2023-12-15 | 20.57 | $25.63 | 825 |
| 2023-12-14 | 21.15 | $25.67 | 3940 |
| 2023-12-13 | 21.76 | $25.64 | 2200 |
| 2023-12-12 | 22.88 | $25.69 | 1400 |
| 2023-12-11 | 24.06 | $25.75 | 930 |
| 2023-12-08 | 25.30 | $25.58 | 2544 |
| 2023-12-07 | 26.40 | $25.65 | 3700 |
| 2023-12-06 | 27.56 | $25.56 | 2200 |
| 2023-12-05 | 27.99 | $25.60 | 6100 |
| 2023-12-04 | 28.25 | $25.57 | 2145 |
| 2023-12-01 | 28.41 | $25.56 | 1635 |
| 2023-11-30 | 28.72 | $25.54 | 1924 |
| 2023-11-29 | 28.92 | $25.56 | 2200 |
| 2023-11-28 | 29.14 | $25.54 | 730 |
| 2023-11-27 | 29.26 | $25.52 | 1928 |
| 2023-11-24 | 29.72 | $25.45 | — |
| 2023-11-22 | 29.69 | $25.45 | 1115 |
| 2023-11-21 | 29.66 | $25.44 | 800 |
| 2023-11-20 | 29.15 | $25.46 | 626 |
| 2023-11-17 | 28.56 | $25.45 | 1800 |
| 2023-11-16 | 28.11 | $25.45 | 5234 |
| 2023-11-15 | 27.65 | $25.52 | 2900 |
| 2023-11-14 | 27.15 | $25.55 | 7438 |
| 2023-11-13 | 26.73 | $25.50 | 7700 |
| 2023-11-10 | 26.39 | $25.55 | 6500 |
| 2023-11-09 | 26.03 | $25.47 | 1745 |
| 2023-11-08 | 26.03 | $25.51 | 10546 |
| 2023-11-07 | 26.03 | $25.40 | — |
| 2023-11-06 | 26.62 | $25.40 | 700 |
| 2023-11-03 | 27.24 | $25.40 | 2700 |
| 2023-11-02 | 28.11 | $25.47 | — |
| 2023-11-01 | 29.03 | $25.47 | 2225 |
| 2023-10-31 | 30.00 | $25.46 | 3444 |
| 2023-10-30 | 31.02 | $25.37 | 1522 |
| 2023-10-27 | 31.81 | $25.52 | 1100 |
| 2023-10-26 | 32.82 | $25.55 | 601 |
| 2023-10-25 | 33.90 | $25.34 | 500 |
| 2023-10-24 | 34.26 | $25.57 | 601 |
| 2023-10-23 | 34.78 | $25.26 | 800 |
| 2023-10-20 | 34.98 | $25.35 | 8600 |
| 2023-10-19 | 34.93 | $25.45 | — |
| 2023-10-18 | 35.45 | $25.45 | 1100 |
| 2023-10-17 | 35.98 | $25.38 | 3300 |
| 2023-10-16 | 36.55 | $25.31 | 811 |
| 2023-10-13 | 36.67 | $25.25 | 1813 |
| 2023-10-12 | 36.27 | $25.27 | 2839 |
| 2023-10-11 | 35.85 | $25.85 | 1218 |
| 2023-10-10 | 36.77 | $25.75 | 1700 |
| 2023-10-09 | 37.99 | $25.81 | 700 |
| 2023-10-06 | 39.08 | $25.69 | 741 |
| 2023-10-05 | 39.61 | $25.70 | 700 |
| 2023-10-04 | 40.19 | $25.81 | 1600 |
| 2023-10-03 | 40.81 | $25.85 | 2434 |
| 2023-10-02 | 41.45 | $25.70 | 324 |
| 2023-09-29 | 41.34 | $25.69 | 500 |
| 2023-09-28 | 41.18 | $25.69 | 3719 |
| 2023-09-27 | 41.00 | $25.71 | 3530 |
| 2023-09-26 | 40.81 | $25.71 | 4514 |
| 2023-09-25 | 40.86 | $25.63 | 1925 |
| 2023-09-22 | 40.45 | $25.63 | 1900 |
| 2023-09-21 | 40.01 | $25.50 | — |
| 2023-09-20 | 39.55 | $25.50 | 4119 |
| 2023-09-19 | 39.07 | $25.58 | 1306 |
| 2023-09-18 | 38.82 | $25.54 | 1100 |
| 2023-09-15 | 38.36 | $25.56 | 3900 |
| 2023-09-14 | 37.89 | $25.35 | 25744 |
| 2023-09-13 | 37.39 | $25.45 | 9131 |
| 2023-09-12 | 36.99 | $25.45 | 1933 |
| 2023-09-11 | 36.59 | $25.52 | 300 |
| 2023-09-08 | 35.78 | $25.60 | 3200 |
| 2023-09-07 | 34.93 | $25.56 | 710 |
| 2023-09-06 | 34.11 | $25.43 | 334 |
| 2023-09-05 | 32.76 | $25.60 | 1139 |
| 2023-09-01 | 31.48 | $25.48 | 404 |
| 2023-08-31 | 29.74 | $25.49 | 233 |
| 2023-08-30 | 27.86 | $25.45 | — |
| 2023-08-29 | 25.72 | $25.45 | 5915 |
| 2023-08-28 | 23.47 | $25.49 | — |
| 2023-08-25 | 23.05 | $25.49 | 1400 |
| 2023-08-24 | 22.60 | $25.52 | 1500 |
| 2023-08-23 | 22.13 | $25.46 | 400 |
| 2023-08-22 | 21.69 | $25.54 | 1929 |
| 2023-08-21 | 21.23 | $25.51 | 1245 |
| 2023-08-18 | 21.05 | $25.45 | 1000 |
| 2023-08-17 | 20.62 | $25.51 | 1400 |
| 2023-08-16 | 20.18 | $25.59 | 3600 |
| 2023-08-15 | 19.73 | $25.65 | 400 |
| 2023-08-14 | 19.91 | $25.65 | 9716 |
| 2023-08-11 | 20.10 | $25.49 | 600 |
| 2023-08-10 | 19.09 | $25.50 | 319 |
| 2023-08-09 | 18.21 | $25.53 | 5300 |
| 2023-08-08 | 17.28 | $25.55 | 312 |
| 2023-08-07 | 16.70 | $25.50 | 2942 |
| 2023-08-04 | 15.98 | $25.62 | — |
| 2023-08-03 | 15.77 | $25.62 | 1038 |
| 2023-08-02 | 15.55 | $25.60 | 10200 |
| 2023-08-01 | 15.32 | $25.54 | 500 |
| 2023-07-31 | 15.69 | $25.59 | 1800 |
| 2023-07-28 | 16.43 | $25.50 | 1900 |
| 2023-07-27 | 16.25 | $25.44 | 826 |
| 2023-07-26 | 16.07 | $25.51 | 1745 |
| 2023-07-25 | 15.88 | $25.47 | 3200 |
| 2023-07-24 | 15.45 | $25.40 | 1245 |
| 2023-07-21 | 15.33 | $25.39 | 1200 |
| 2023-07-20 | 15.10 | $25.39 | 436 |
| 2023-07-19 | 14.79 | $25.39 | 2333 |
| 2023-07-18 | 14.48 | $25.34 | 2700 |
| 2023-07-17 | 13.90 | $25.33 | 3300 |
| 2023-07-14 | 13.23 | $25.32 | 1500 |
| 2023-07-13 | 12.49 | $25.33 | 4000 |
| 2023-07-12 | 11.73 | $25.81 | 2200 |
| 2023-07-11 | 12.33 | $25.77 | 612 |
| 2023-07-10 | 12.72 | $25.78 | 2206 |
| 2023-07-07 | 13.14 | $25.84 | 4922 |
| 2023-07-06 | 13.78 | $25.80 | 3211 |
| 2023-07-05 | 14.38 | $25.85 | 6733 |
| 2023-07-03 | 14.51 | $25.82 | 2300 |
| 2023-06-30 | 14.85 | $25.81 | 2428 |
| 2023-06-29 | 15.17 | $25.83 | 632 |
| 2023-06-28 | 15.69 | $25.80 | 4602 |
| 2023-06-27 | 16.28 | $25.78 | 6843 |
| 2023-06-26 | 16.32 | $25.76 | 10836 |
| 2023-06-23 | 16.50 | $25.81 | 17500 |
| 2023-06-22 | 16.60 | $25.75 | 15500 |
| 2023-06-21 | 17.18 | $25.75 | 6605 |
| 2023-06-20 | 17.28 | $25.74 | 11300 |
| 2023-06-16 | 17.38 | $25.64 | 5100 |
| 2023-06-15 | 18.05 | $25.50 | 7244 |
| 2023-06-14 | 18.65 | $25.50 | 2400 |
| 2023-06-13 | 19.18 | $25.48 | 3200 |
| 2023-06-12 | 19.73 | $25.55 | 4600 |
| 2023-06-09 | 20.32 | $25.57 | 600 |
| 2023-06-08 | 20.93 | $25.35 | 1342 |
| 2023-06-07 | 20.79 | $25.40 | 900 |
| 2023-06-06 | 20.80 | $25.35 | 2614 |
| 2023-06-05 | 20.57 | $25.35 | 2700 |
| 2023-06-02 | 20.11 | $25.42 | 700 |
| 2023-06-01 | 19.74 | $25.54 | 401 |
| 2023-05-31 | 19.82 | $25.59 | 7100 |
| 2023-05-30 | 19.91 | $25.34 | 3400 |
| 2023-05-26 | 19.56 | $25.47 | 523 |
| 2023-05-25 | 19.64 | $25.55 | 3800 |
| 2023-05-24 | 19.57 | $25.48 | 2100 |
| 2023-05-23 | 20.17 | $25.35 | 2030 |
| 2023-05-22 | 20.80 | $25.40 | 2901 |
| 2023-05-19 | 21.63 | $25.48 | 2400 |
| 2023-05-18 | 22.66 | $25.45 | — |
| 2023-05-17 | 23.04 | $25.45 | — |
| 2023-05-16 | 23.44 | $25.45 | 900 |
| 2023-05-15 | 23.86 | $25.40 | 1534 |
| 2023-05-12 | 24.30 | $25.36 | 3800 |
| 2023-05-11 | 24.54 | $25.41 | 1729 |
| 2023-05-10 | 24.80 | $25.45 | 828 |
| 2023-05-09 | 25.06 | $25.45 | 2607 |
| 2023-05-08 | 25.40 | $25.40 | 1919 |
| 2023-05-05 | 25.97 | $25.50 | 1100 |
| 2023-05-04 | 26.58 | $25.50 | 6300 |
| 2023-05-03 | 27.21 | $25.25 | 500 |
| 2023-05-02 | 26.92 | $25.40 | 1500 |
| 2023-05-01 | 26.68 | $25.48 | 4553 |
| 2023-04-28 | 26.42 | $25.50 | 1551 |
| 2023-04-27 | 26.50 | $25.35 | 424 |
| 2023-04-26 | 26.31 | $25.28 | 729 |
| 2023-04-25 | 25.95 | $25.40 | 700 |
| 2023-04-24 | 25.67 | $25.29 | 1405 |
| 2023-04-21 | 25.30 | $25.40 | 2212 |
| 2023-04-20 | 25.13 | $25.45 | 241 |
| 2023-04-19 | 25.05 | $25.45 | 700 |
| 2023-04-18 | 24.79 | $25.41 | 1100 |
| 2023-04-17 | 24.41 | $25.42 | 2235 |
| 2023-04-14 | 24.01 | $25.42 | 1605 |
| 2023-04-13 | 23.69 | $25.53 | 5500 |
| 2023-04-12 | 23.55 | $26.24 | 1713 |
| 2023-04-11 | 24.33 | $26.00 | 1200 |
| 2023-04-10 | 24.47 | $26.01 | 2900 |
| 2023-04-06 | 24.51 | $26.00 | 247 |
| 2023-04-05 | 24.96 | $25.85 | 1520 |
| 2023-04-04 | 24.86 | $25.85 | 500 |
| 2023-04-03 | 24.76 | $25.98 | 600 |
| 2023-03-31 | 24.86 | $26.00 | — |
| 2023-03-30 | 25.31 | $26.00 | 4400 |
| 2023-03-29 | 25.79 | $25.94 | 1635 |
| 2023-03-28 | 26.11 | $25.95 | 800 |
| 2023-03-27 | 26.67 | $25.93 | 741 |
| 2023-03-24 | 27.20 | $25.93 | 700 |
| 2023-03-23 | 28.12 | $25.70 | 1020 |
| 2023-03-22 | 28.55 | $25.84 | 1439 |
| 2023-03-21 | 29.00 | $25.65 | 2636 |
| 2023-03-20 | 29.19 | $25.60 | 2710 |
| 2023-03-17 | 29.37 | $25.52 | 1300 |
| 2023-03-16 | 29.24 | $25.75 | 2703 |
| 2023-03-15 | 29.31 | $25.84 | 1400 |
| 2023-03-14 | 29.48 | $25.77 | 1600 |
| 2023-03-13 | 29.66 | $25.65 | 3000 |
| 2023-03-10 | 29.36 | $25.96 | — |
| 2023-03-09 | 29.67 | $25.96 | 2100 |
| 2023-03-08 | 29.99 | $25.90 | 3720 |
| 2023-03-07 | 30.76 | $25.63 | 1808 |
| 2023-03-06 | 31.00 | $25.72 | 2300 |
| 2023-03-03 | 31.28 | $25.75 | 2000 |
| 2023-03-02 | 31.71 | $25.89 | 2100 |
| 2023-03-01 | 32.26 | $25.78 | 3115 |
| 2023-02-28 | 32.83 | $25.72 | 2248 |
| 2023-02-27 | 33.12 | $25.63 | 5706 |
| 2023-02-24 | 33.43 | $25.85 | 728 |
| 2023-02-23 | 34.28 | $25.70 | 936 |
| 2023-02-22 | 34.20 | $25.96 | 1100 |
| 2023-02-21 | 34.37 | $25.90 | 6244 |
| 2023-02-17 | 34.31 | $25.62 | 1916 |
| 2023-02-16 | 34.25 | $25.63 | 5712 |
| 2023-02-15 | 33.80 | $25.67 | 3600 |
| 2023-02-14 | 33.42 | $25.70 | 1300 |
| 2023-02-13 | 33.04 | $25.85 | 6800 |
| 2023-02-10 | 32.64 | $25.66 | 7010 |
| 2023-02-09 | 32.30 | $25.84 | 1800 |
| 2023-02-08 | 31.92 | $25.69 | 1400 |
| 2023-02-07 | 31.48 | $25.70 | 5312 |
| 2023-02-06 | 30.61 | $25.66 | 11800 |
| 2023-02-03 | 29.82 | $25.80 | 1541 |
| 2023-02-02 | 29.12 | $25.82 | 2400 |
| 2023-02-01 | 28.39 | $25.77 | 5800 |
| 2023-01-31 | 27.61 | $25.85 | 11217 |
| 2023-01-30 | 26.95 | $25.75 | 14100 |
| 2023-01-27 | 26.26 | $26.01 | 4615 |
| 2023-01-26 | 25.85 | $26.29 | 207 |
| 2023-01-25 | 25.80 | $26.31 | — |
| 2023-01-24 | 25.79 | $26.31 | 727 |
| 2023-01-23 | 25.77 | $26.30 | 1534 |
| 2023-01-20 | 26.04 | $26.25 | 1700 |
| 2023-01-19 | 25.76 | $26.50 | 2700 |
| 2023-01-18 | 25.47 | $26.27 | 2747 |
| 2023-01-17 | 25.25 | $26.17 | 7200 |
| 2023-01-13 | 25.02 | $26.44 | 4942 |
| 2023-01-12 | 24.67 | $26.47 | 5418 |
| 2023-01-11 | 24.30 | $26.70 | 2700 |
| 2023-01-10 | 24.51 | $26.62 | 610 |
| 2023-01-09 | 24.91 | $26.62 | 3100 |
| 2023-01-06 | 25.33 | $26.61 | 1619 |
| 2023-01-05 | 25.77 | $26.44 | 400 |
| 2023-01-04 | 25.74 | $26.25 | 300 |
| 2023-01-03 | 25.29 | $26.75 | 12417 |
| 2022-12-30 | 24.82 | $26.28 | 1215 |
| 2022-12-29 | 23.53 | $26.70 | — |
| 2022-12-28 | 22.57 | $26.70 | 2633 |
| 2022-12-27 | 21.55 | $26.70 | — |
| 2022-12-23 | 21.29 | $26.70 | 1900 |
| 2022-12-22 | 21.01 | $26.70 | 200 |
| 2022-12-21 | 20.72 | $26.70 | 2040 |
| 2022-12-20 | 20.41 | $26.40 | 7626 |
| 2022-12-19 | 20.09 | $26.75 | 5800 |
| 2022-12-16 | 19.75 | $26.45 | 500 |
| 2022-12-15 | 19.86 | $26.35 | 3332 |
| 2022-12-14 | 19.98 | $26.20 | 12800 |
| 2022-12-13 | 20.11 | $26.35 | 11610 |
| 2022-12-12 | 20.42 | $26.28 | 5100 |
| 2022-12-09 | 20.75 | $26.47 | 400 |
| 2022-12-08 | 21.80 | $26.28 | 2300 |
| 2022-12-07 | 22.91 | $26.26 | 250 |
| 2022-12-06 | 23.48 | $26.26 | 3645 |
| 2022-12-05 | 24.08 | $26.00 | 1300 |
| 2022-12-02 | 24.77 | $25.90 | 275 |
| 2022-12-01 | 26.00 | $25.90 | 1612 |
| 2022-11-30 | 27.29 | $26.03 | 342 |
| 2022-11-29 | 28.48 | $26.23 | 1742 |
| 2022-11-28 | 29.72 | $26.00 | 4600 |
| 2022-11-25 | 31.01 | $26.50 | 287 |
| 2022-11-23 | 31.72 | $26.50 | 10217 |
| 2022-11-22 | 32.47 | $25.76 | 7100 |
| 2022-11-21 | 33.67 | $25.88 | 3200 |
| 2022-11-18 | 35.38 | $25.88 | 1100 |
| 2022-11-17 | 37.19 | $26.75 | 2100 |
| 2022-11-16 | 38.53 | $26.00 | 3745 |
| 2022-11-15 | 39.37 | $25.95 | 2300 |
| 2022-11-14 | 40.09 | $25.95 | 1644 |
| 2022-11-11 | 41.20 | $25.85 | 609 |
| 2022-11-10 | 42.04 | $25.92 | 1500 |
| 2022-11-09 | 42.93 | $25.95 | 1521 |
| 2022-11-08 | 43.86 | $26.00 | 1000 |
| 2022-11-07 | 44.84 | $26.00 | 10900 |
| 2022-11-04 | 45.87 | $25.50 | 633 |
| 2022-11-03 | 45.20 | $25.55 | 2403 |
| 2022-11-02 | 44.59 | $25.60 | 1400 |
| 2022-11-01 | 43.95 | $25.37 | 3800 |
| 2022-10-31 | 43.27 | $25.64 | 4419 |
| 2022-10-28 | 42.56 | $25.65 | 400 |
| 2022-10-27 | 42.60 | $25.52 | 1900 |
| 2022-10-26 | 42.32 | $25.57 | 1600 |
| 2022-10-25 | 42.02 | $25.55 | 1900 |
| 2022-10-24 | 42.28 | $25.70 | 2408 |
| 2022-10-21 | 42.56 | $25.58 | 7031 |
| 2022-10-20 | 43.71 | $25.66 | 4831 |
| 2022-10-19 | 44.67 | $25.65 | 935 |
| 2022-10-18 | 45.92 | $25.60 | 900 |
| 2022-10-17 | 47.23 | $25.63 | 3300 |
| 2022-10-14 | 48.19 | $25.38 | 3816 |
| 2022-10-13 | 49.21 | $25.70 | 9416 |
| 2022-10-12 | 50.07 | $25.70 | 1400 |
| 2022-10-11 | 50.97 | $25.80 | 1741 |
| 2022-10-10 | 51.93 | $25.56 | 8912 |
| 2022-10-07 | 53.37 | $25.84 | 2816 |
| 2022-10-06 | 54.70 | $25.89 | 7900 |
| 2022-10-05 | 56.10 | $25.47 | 17900 |
| 2022-10-04 | 55.86 | $25.50 | 4115 |
| 2022-10-03 | 55.68 | $25.50 | 15000 |
| 2022-09-30 | 55.49 | $25.69 | 6500 |
| 2022-09-29 | 55.35 | $25.50 | 6800 |
| 2022-09-28 | 55.21 | $25.75 | 9102 |
| 2022-09-27 | 53.84 | $25.70 | 4100 |
| 2022-09-26 | 52.39 | $25.75 | 2112 |
| 2022-09-23 | 51.03 | $25.95 | 7816 |
| 2022-09-22 | 49.59 | $26.15 | 4900 |
| 2022-09-21 | 48.73 | $26.15 | 5808 |
| 2022-09-20 | 47.83 | $25.80 | 5200 |
| 2022-09-19 | 46.88 | $25.82 | 8600 |
| 2022-09-16 | 45.91 | $26.25 | 3400 |
| 2022-09-15 | 45.44 | $26.00 | 2623 |
| 2022-09-14 | 44.95 | $26.02 | 800 |
| 2022-09-13 | 43.64 | $26.12 | 1427 |
| 2022-09-12 | 42.26 | $26.15 | 1300 |
| 2022-09-09 | 41.28 | $26.21 | 4700 |
| 2022-09-08 | 40.26 | $26.30 | 300 |
| 2022-09-07 | 39.58 | $26.30 | 500 |
| 2022-09-06 | 38.86 | $26.30 | 2500 |
| 2022-09-02 | 38.10 | $26.20 | 4128 |
| 2022-09-01 | 37.13 | $26.28 | 2900 |
| 2022-08-31 | 36.36 | $26.30 | 1814 |
| 2022-08-30 | 35.70 | $26.35 | 1337 |
| 2022-08-29 | 35.01 | $26.35 | 3739 |
| 2022-08-26 | 34.31 | $26.35 | 2700 |
| 2022-08-25 | 33.68 | $26.37 | 346 |
| 2022-08-24 | 33.07 | $26.40 | 3007 |
| 2022-08-23 | 32.44 | $26.35 | 2520 |
| 2022-08-22 | 31.87 | $26.35 | 2537 |
| 2022-08-19 | 31.42 | $26.37 | 1536 |
| 2022-08-18 | 31.00 | $26.45 | 224 |
| 2022-08-17 | 30.79 | $26.45 | 3406 |
| 2022-08-16 | 30.56 | $26.45 | 6400 |
| 2022-08-15 | 30.33 | $26.45 | 17800 |
| 2022-08-12 | 30.19 | $26.40 | 3300 |
| 2022-08-11 | 30.25 | $26.40 | 10936 |
| 2022-08-10 | 30.31 | $26.33 | 18304 |
| 2022-08-09 | 30.11 | $26.29 | 9244 |
| 2022-08-08 | 29.91 | $26.28 | 6519 |
| 2022-08-05 | 29.39 | $26.27 | 4625 |
| 2022-08-04 | 28.84 | $26.32 | 2919 |
| 2022-08-03 | 28.39 | $26.26 | 2200 |
| 2022-08-02 | 28.01 | $26.32 | 17517 |
| 2022-08-01 | 27.61 | $26.20 | 3500 |
| 2022-07-29 | 26.59 | $26.20 | 3731 |
| 2022-07-28 | 25.58 | $26.33 | 1640 |
| 2022-07-27 | 24.58 | $26.36 | 1529 |
| 2022-07-26 | 23.81 | $26.38 | 5110 |
| 2022-07-25 | 23.01 | $26.40 | 1806 |
| 2022-07-22 | 22.16 | $26.38 | 9400 |
| 2022-07-21 | 21.42 | $26.40 | 4634 |
| 2022-07-20 | 20.63 | $26.40 | 12700 |
| 2022-07-19 | 19.80 | $26.63 | 12500 |
| 2022-07-18 | 19.23 | $26.65 | 8500 |
| 2022-07-15 | 18.63 | $26.59 | 14939 |
| 2022-07-14 | 18.18 | $26.56 | 7800 |
| 2022-07-13 | 17.74 | $27.20 | 5200 |
| 2022-07-12 | 18.41 | $27.20 | 942 |
| 2022-07-11 | 19.34 | $26.88 | 400 |
| 2022-07-08 | 19.25 | $27.05 | 5100 |
| 2022-07-07 | 19.16 | $27.20 | 11600 |
| 2022-07-06 | 19.75 | $27.20 | 14106 |
| 2022-07-05 | 20.37 | $27.19 | 10814 |
| 2022-07-01 | 21.08 | $27.21 | 13800 |
| 2022-06-30 | 21.83 | $27.24 | 17900 |
| 2022-06-29 | 22.63 | $27.24 | 19500 |
| 2022-06-28 | 23.79 | $27.17 | 34032 |
| 2022-06-27 | 25.01 | $27.18 | 18300 |
| 2022-06-24 | 26.21 | $27.23 | 17841 |
| 2022-06-23 | 27.41 | $27.35 | 8100 |
| 2022-06-22 | 28.83 | $27.33 | 12300 |
| 2022-06-21 | 30.33 | $27.00 | 18200 |
| 2022-06-17 | 31.90 | $27.50 | 26125 |
| 2022-06-16 | 33.56 | $27.40 | 21400 |
| 2022-06-15 | 35.20 | $27.37 | 40443 |
| 2022-06-14 | 36.94 | $27.36 | 17103 |
| 2022-06-13 | 38.78 | $27.40 | 40404 |
| 2022-06-10 | 39.97 | $27.30 | 8400 |
| 2022-06-09 | 40.63 | $27.30 | 20900 |
| 2022-06-08 | 41.33 | $26.62 | 5700 |
| 2022-06-07 | 43.23 | $26.75 | 3900 |
| 2022-06-06 | 45.48 | $26.99 | 7035 |
| 2022-06-03 | 47.85 | $26.64 | 5500 |
| 2022-06-02 | 49.63 | $26.69 | 3900 |
| 2022-06-01 | 51.05 | $26.53 | 422 |
| 2022-05-31 | 51.78 | $26.70 | 2427 |
| 2022-05-27 | 52.72 | $26.53 | 4600 |
| 2022-05-26 | 53.70 | $26.70 | 430 |
| 2022-05-25 | 55.18 | $26.70 | 1700 |
| 2022-05-24 | 56.74 | $26.55 | 1200 |
| 2022-05-23 | 57.90 | $26.60 | 900 |
| 2022-05-20 | 59.13 | $26.40 | 3022 |
| 2022-05-19 | 60.42 | $26.48 | 3038 |
| 2022-05-18 | 60.76 | $26.28 | 1900 |
| 2022-05-17 | 60.96 | $26.24 | 2116 |
| 2022-05-16 | 60.20 | $26.40 | 1903 |
| 2022-05-13 | 59.47 | $26.33 | 6403 |
| 2022-05-12 | 58.38 | $26.39 | 2400 |
| 2022-05-11 | 57.32 | $26.44 | 1600 |
| 2022-05-10 | 56.30 | $26.45 | 4324 |
| 2022-05-09 | 55.25 | $26.60 | 2026 |
| 2022-05-06 | 54.40 | $26.66 | 600 |
| 2022-05-05 | 53.69 | $26.70 | 832 |
| 2022-05-04 | 52.95 | $26.70 | 2010 |
| 2022-05-03 | 52.17 | $26.60 | 350 |
| 2022-05-02 | 51.50 | $26.60 | 1319 |
| 2022-04-29 | 50.79 | $26.60 | 1200 |
| 2022-04-28 | 50.04 | $26.60 | 700 |
| 2022-04-27 | 49.27 | $26.60 | 3800 |
| 2022-04-26 | 48.51 | $26.68 | 1113 |
| 2022-04-25 | 47.71 | $26.61 | 1409 |
| 2022-04-22 | 46.21 | $26.62 | 3504 |
| 2022-04-21 | 44.63 | $26.62 | 300 |
| 2022-04-20 | 43.15 | $26.80 | 2800 |
| 2022-04-19 | 41.60 | $26.85 | 301 |
| 2022-04-18 | 40.24 | $26.85 | 1830 |
| 2022-04-14 | 38.82 | $26.95 | 3734 |
| 2022-04-13 | 37.31 | $26.82 | 1800 |
| 2022-04-12 | 36.41 | $26.90 | 2422 |
| 2022-04-11 | 35.63 | $26.95 | 2949 |
| 2022-04-08 | 34.99 | $26.95 | 1000 |
| 2022-04-07 | 34.31 | $26.92 | 245 |
| 2022-04-06 | 33.39 | $26.95 | 1600 |
| 2022-04-05 | 32.42 | $26.95 | 300 |
| 2022-04-04 | 31.89 | $26.93 | 5819 |
| 2022-04-01 | 31.33 | $26.95 | 600 |
| 2022-03-31 | 30.82 | $26.95 | 2636 |
| 2022-03-30 | 30.29 | $26.95 | 1010 |
| 2022-03-29 | 30.05 | $26.92 | 500 |
| 2022-03-28 | 29.63 | $26.95 | 6800 |
| 2022-03-25 | 29.17 | $26.95 | 340 |
| 2022-03-24 | 28.92 | $26.95 | 375 |
| 2022-03-23 | 28.64 | $26.95 | 1212 |
| 2022-03-22 | 28.36 | $26.95 | 825 |
| 2022-03-21 | 28.06 | $26.83 | 2900 |
| 2022-03-18 | 27.33 | $26.87 | 600 |
| 2022-03-17 | 26.82 | $26.90 | 1900 |
| 2022-03-16 | 26.28 | $26.90 | 311 |
| 2022-03-15 | 26.08 | $26.90 | 1008 |
| 2022-03-14 | 25.87 | $26.74 | 400 |
| 2022-03-11 | 25.16 | $26.84 | 4823 |
| 2022-03-10 | 24.42 | $26.82 | 2219 |
| 2022-03-09 | 23.53 | $26.74 | 5900 |
| 2022-03-08 | 22.55 | $26.76 | 2300 |
| 2022-03-07 | 21.54 | $26.84 | 2540 |
| 2022-03-04 | 20.48 | $26.79 | 5200 |
| 2022-03-03 | 19.36 | $26.90 | 347 |
| 2022-03-02 | 18.72 | $26.95 | 1300 |
| 2022-03-01 | 18.04 | $26.80 | 4500 |
| 2022-02-28 | 17.29 | $26.80 | 2702 |
| 2022-02-25 | 16.66 | $26.91 | 443 |
| 2022-02-24 | 16.49 | $26.95 | 3800 |
| 2022-02-23 | 16.31 | $26.95 | 1200 |
| 2022-02-22 | 16.29 | $26.90 | 3300 |
| 2022-02-18 | 16.10 | $26.73 | 4247 |
| 2022-02-17 | 15.80 | $26.90 | 1000 |
| 2022-02-16 | 16.01 | $26.87 | 1031 |
| 2022-02-15 | 16.10 | $26.95 | 2300 |
| 2022-02-14 | 16.68 | $26.83 | 11308 |
| 2022-02-11 | 17.14 | $27.00 | 6200 |
| 2022-02-10 | 17.89 | $26.95 | 1447 |
| 2022-02-09 | 18.55 | $26.96 | 9401 |
| 2022-02-08 | 19.32 | $27.11 | 2414 |
| 2022-02-07 | 19.99 | $26.99 | 1600 |
| 2022-02-04 | 20.99 | $27.05 | 703 |
| 2022-02-03 | 21.98 | $27.00 | 3300 |
| 2022-02-02 | 23.08 | $27.01 | 387 |
| 2022-02-01 | 23.69 | $27.01 | 1314 |
| 2022-01-31 | 24.34 | $27.00 | 2048 |
| 2022-01-28 | 24.87 | $26.91 | 2500 |
| 2022-01-27 | 25.52 | $27.10 | 928 |
| 2022-01-26 | 25.88 | $27.35 | 3010 |
| 2022-01-25 | 25.80 | $27.10 | 1711 |
| 2022-01-24 | 26.09 | $27.17 | 9200 |
| 2022-01-21 | 26.40 | $27.34 | 3210 |
| 2022-01-20 | 26.80 | $27.00 | 1139 |
| 2022-01-19 | 27.99 | $26.95 | 19449 |
| 2022-01-18 | 29.26 | $27.10 | 1300 |
| 2022-01-14 | 29.83 | $27.31 | 1100 |
| 2022-01-13 | 29.80 | $27.35 | 600 |
| 2022-01-12 | 29.49 | $27.57 | 11000 |
| 2022-01-11 | 29.17 | $27.41 | 900 |
| 2022-01-10 | 29.23 | $27.55 | 19700 |
| 2022-01-07 | 29.30 | $27.86 | 12200 |
| 2022-01-06 | 29.20 | $27.28 | 612 |
| 2022-01-05 | 30.34 | $27.30 | 2124 |
| 2022-01-04 | 31.10 | $27.58 | 1944 |
| 2022-01-03 | 31.83 | $27.47 | 600 |
| 2021-12-31 | 31.99 | $27.52 | 6700 |
| 2021-12-30 | 32.16 | $27.40 | 2121 |
| 2021-12-29 | 32.65 | $27.13 | 3100 |
| 2021-12-28 | 33.44 | $27.07 | 4418 |
| 2021-12-27 | 34.28 | $27.35 | 2311 |
| 2021-12-23 | 33.96 | $27.40 | 4700 |
| 2021-12-22 | 33.62 | $27.43 | 1300 |
| 2021-12-21 | 33.27 | $27.28 | 3300 |
| 2021-12-20 | 33.11 | $27.35 | 2824 |
| 2021-12-17 | 32.95 | $27.33 | 926 |
| 2021-12-16 | 32.35 | $27.37 | 6600 |
| 2021-12-15 | 31.72 | $27.20 | 3449 |
| 2021-12-14 | 31.35 | $27.20 | 1300 |
| 2021-12-13 | 30.95 | $27.40 | 2100 |
| 2021-12-10 | 30.53 | $27.45 | 3138 |
| 2021-12-09 | 30.09 | $27.00 | 3600 |
| 2021-12-08 | 30.60 | $27.07 | 400 |
| 2021-12-07 | 30.83 | $27.07 | 8600 |
| 2021-12-06 | 31.07 | $26.95 | 3900 |
| 2021-12-03 | 31.69 | $26.93 | 5849 |
| 2021-12-02 | 32.34 | $26.99 | 9600 |
| 2021-12-01 | 33.02 | $26.86 | 26400 |
| 2021-11-30 | 33.36 | $26.89 | 6500 |
| 2021-11-29 | 33.83 | $27.05 | 16600 |
| 2021-11-26 | 34.32 | $26.99 | 10444 |
| 2021-11-24 | 34.96 | $26.98 | 19700 |
| 2021-11-23 | 35.19 | $26.91 | 37600 |
| 2021-11-22 | 35.49 | $26.85 | 120900 |
| 2021-11-19 | 35.81 | $26.57 | 24810 |
| 2021-11-18 | 36.91 | $26.58 | 18448 |
| 2021-11-17 | 38.12 | $26.58 | 5424 |
| 2021-11-16 | 39.40 | $26.62 | 27500 |
| 2021-11-15 | 40.74 | $26.60 | 2438 |
| 2021-11-12 | 41.85 | $26.55 | 20900 |
| 2021-11-11 | 43.01 | $26.53 | 28200 |
| 2021-11-10 | 44.24 | $26.55 | 10400 |
| 2021-11-09 | 45.64 | $26.55 | 18600 |
| 2021-11-08 | 47.12 | $26.60 | 9700 |
| 2021-11-05 | 48.36 | $26.60 | 14500 |
| 2021-11-04 | 49.48 | $26.60 | 36137 |
| 2021-11-03 | 50.65 | $26.67 | 19200 |
| 2021-11-02 | 51.88 | $26.67 | 5000 |
| 2021-11-01 | 52.94 | $26.73 | 1100 |
| 2021-10-29 | 53.82 | $26.70 | 10500 |
| 2021-10-28 | 54.74 | $26.66 | 9100 |
| 2021-10-27 | 55.76 | $26.60 | 13701 |
| 2021-10-26 | 56.84 | $26.35 | 27100 |
| 2021-10-25 | 58.35 | $26.30 | 21800 |
| 2021-10-22 | 59.93 | $26.41 | 4400 |
| 2021-10-21 | 61.49 | $26.39 | 4933 |
| 2021-10-20 | 63.12 | $26.42 | 16600 |
| 2021-10-19 | 64.84 | $26.45 | 5143 |
| 2021-10-18 | 66.19 | $26.44 | 10800 |
| 2021-10-15 | 67.61 | $26.45 | 14248 |
| 2021-10-14 | 68.72 | $26.50 | 14000 |
| 2021-10-13 | 69.68 | $26.73 | 6113 |
| 2021-10-12 | 70.26 | $26.91 | 838 |
| 2021-10-11 | 70.86 | $26.67 | 8000 |
| 2021-10-08 | 71.50 | $26.85 | 1708 |
| 2021-10-07 | 71.72 | $26.71 | 2300 |
| 2021-10-06 | 71.95 | $26.69 | 4700 |
| 2021-10-05 | 72.19 | $26.88 | 2700 |
| 2021-10-04 | 72.26 | $26.90 | 5113 |
| 2021-10-01 | 72.16 | $26.74 | 3308 |
| 2021-09-30 | 72.10 | $26.71 | 6025 |
| 2021-09-29 | 72.05 | $26.72 | 3800 |
| 2021-09-28 | 71.99 | $26.68 | 10400 |
| 2021-09-27 | 71.94 | $26.75 | 8500 |
| 2021-09-24 | 71.62 | $26.75 | 302 |
| 2021-09-23 | 71.18 | $26.85 | 6324 |
| 2021-09-22 | 70.71 | $26.89 | 2543 |
| 2021-09-21 | 70.11 | $26.94 | 9000 |
| 2021-09-20 | 69.47 | $26.85 | 8111 |
| 2021-09-17 | 68.56 | $26.90 | 4400 |
| 2021-09-16 | 67.52 | $26.89 | 9208 |
| 2021-09-15 | 66.42 | $26.95 | 2734 |
| 2021-09-14 | 65.28 | $26.87 | 7900 |
| 2021-09-13 | 64.07 | $26.75 | 2345 |
| 2021-09-10 | 62.82 | $26.72 | 2620 |
| 2021-09-09 | 61.51 | $26.80 | 2314 |
| 2021-09-08 | 60.12 | $26.85 | 9000 |
| 2021-09-07 | 58.66 | $26.81 | 511 |
| 2021-09-03 | 56.92 | $26.85 | 1735 |
| 2021-09-02 | 55.04 | $26.94 | 17800 |
| 2021-09-01 | 53.06 | $27.10 | 7320 |
| 2021-08-31 | 50.89 | $26.91 | 6200 |
| 2021-08-30 | 48.61 | $26.94 | 17200 |
| 2021-08-27 | 46.21 | $26.67 | 11814 |
| 2021-08-26 | 43.68 | $26.60 | 9000 |
| 2021-08-25 | 41.03 | $26.46 | 6014 |
| 2021-08-24 | 38.24 | $26.46 | 9700 |
| 2021-08-23 | 35.30 | $26.34 | 13431 |
| 2021-08-20 | 32.22 | $26.20 | 25000 |
| 2021-08-19 | 28.97 | $26.08 | 19000 |
| 2021-08-18 | 25.55 | $26.25 | 8746 |
| 2021-08-17 | 21.86 | $26.33 | 11109 |
| 2021-08-16 | 17.98 | $26.23 | 21333 |
| 2021-08-13 | 13.89 | $26.24 | 10400 |
| 2021-08-12 | 9.59 | $26.14 | 6300 |
| 2021-08-11 | 5.05 | $26.25 | 20800 |
| 2021-08-10 | 0.24 | $26.10 | 44420 |
| 2021-08-09 | 0.00 | $26.20 | 47713 |
| 2021-08-06 | 0.00 | $26.09 | 28800 |
| 2021-08-05 | 0.00 | $26.10 | 8000 |
| 2021-08-04 | 0.00 | $26.08 | 30024 |
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