Is Old National Bancorp (ONBPO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Old National Bancorp (ONBPO) research center and poll results.
NASDAQ : ONBPO
Old National Bancorp
$25.0999 USD
$0.19 (0.76%)
- Volume
- 3.97K
- Average Volume
- 6.18K
- Market Capitalization
- $10.33B
- P/E Ratio
- 13.64
- Dividend Yield
- 2.13%
- Price Target
- Year High
- $25.49
- Year Low
- $24.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.04
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.92
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.22
Average
25.33
Maximum
28.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.92 | $25.10 | 4040 |
| 2026-07-16 | 24.90 | $24.91 | 6400 |
| 2026-07-15 | 24.91 | $25.04 | 5500 |
| 2026-07-14 | 24.90 | $25.00 | 3506 |
| 2026-07-13 | 24.90 | $24.97 | 3130 |
| 2026-07-10 | 24.89 | $24.92 | 4200 |
| 2026-07-09 | 24.89 | $24.86 | 19886 |
| 2026-07-08 | 24.90 | $24.91 | 2800 |
| 2026-07-07 | 24.89 | $24.93 | 3400 |
| 2026-07-06 | 24.89 | $24.92 | 4046 |
| 2026-07-02 | 24.89 | $24.84 | 1600 |
| 2026-07-01 | 24.90 | $24.90 | 8847 |
| 2026-06-30 | 24.89 | $24.72 | 37200 |
| 2026-06-29 | 24.90 | $24.75 | 12316 |
| 2026-06-26 | 24.91 | $24.90 | 9016 |
| 2026-06-25 | 24.91 | $24.93 | 3100 |
| 2026-06-24 | 24.91 | $24.90 | 13700 |
| 2026-06-23 | 24.91 | $24.91 | 5940 |
| 2026-06-22 | 24.90 | $24.91 | 7000 |
| 2026-06-18 | 24.90 | $25.02 | 6000 |
| 2026-06-17 | 24.89 | $24.83 | 5000 |
| 2026-06-16 | 24.88 | $25.02 | 4820 |
| 2026-06-15 | 24.87 | $24.82 | 5464 |
| 2026-06-12 | 24.87 | $24.95 | 513 |
| 2026-06-11 | 24.87 | $24.87 | 840 |
| 2026-06-10 | 24.86 | $24.90 | 2500 |
| 2026-06-09 | 24.86 | $25.00 | 6500 |
| 2026-06-08 | 24.85 | $24.87 | 1400 |
| 2026-06-05 | 24.85 | $24.86 | 1536 |
| 2026-06-04 | 24.85 | $24.95 | 1500 |
| 2026-06-03 | 24.85 | $24.89 | 10481 |
| 2026-06-02 | 24.85 | $24.87 | 5522 |
| 2026-06-01 | 24.86 | $24.90 | 3044 |
| 2026-05-29 | 24.87 | $24.95 | 6000 |
| 2026-05-28 | 24.87 | $24.90 | 5000 |
| 2026-05-27 | 24.87 | $24.95 | 3400 |
| 2026-05-26 | 24.86 | $24.79 | 1100 |
| 2026-05-22 | 24.88 | $24.81 | 4228 |
| 2026-05-21 | 24.90 | $24.81 | 11122 |
| 2026-05-20 | 24.91 | $24.79 | 6700 |
| 2026-05-19 | 24.93 | $24.72 | 12634 |
| 2026-05-18 | 24.94 | $24.86 | 3834 |
| 2026-05-15 | 24.96 | $24.80 | 1600 |
| 2026-05-14 | 24.97 | $24.89 | 5600 |
| 2026-05-13 | 24.97 | $24.75 | 10384 |
| 2026-05-12 | 24.99 | $24.85 | 2301 |
| 2026-05-11 | 25.01 | $24.87 | 5400 |
| 2026-05-08 | 25.02 | $24.86 | 3277 |
| 2026-05-07 | 25.03 | $24.85 | 4500 |
| 2026-05-06 | 25.04 | $24.86 | 4900 |
| 2026-05-05 | 25.06 | $24.86 | 8133 |
| 2026-05-04 | 25.07 | $25.18 | 4400 |
| 2026-05-01 | 25.06 | $25.09 | 7700 |
| 2026-04-30 | 25.05 | $24.97 | 10300 |
| 2026-04-29 | 25.04 | $24.75 | 8126 |
| 2026-04-28 | 25.02 | $24.93 | 11818 |
| 2026-04-27 | 25.01 | $25.12 | 4400 |
| 2026-04-24 | 25.00 | $25.12 | 10700 |
| 2026-04-23 | 24.98 | $25.09 | 12200 |
| 2026-04-22 | 24.98 | $25.12 | 600 |
| 2026-04-21 | 24.97 | $25.07 | 2300 |
| 2026-04-20 | 24.96 | $25.10 | 3425 |
| 2026-04-17 | 24.95 | $25.03 | 4632 |
| 2026-04-16 | 24.94 | $25.00 | 1864 |
| 2026-04-15 | 24.94 | $25.14 | 14634 |
| 2026-04-14 | 24.93 | $25.12 | 7421 |
| 2026-04-13 | 24.92 | $25.09 | 1800 |
| 2026-04-10 | 24.92 | $25.08 | 3915 |
| 2026-04-09 | 24.92 | $25.10 | 2207 |
| 2026-04-08 | 24.91 | $25.20 | 1800 |
| 2026-04-07 | 24.91 | $25.03 | 4746 |
| 2026-04-06 | 24.91 | $25.03 | 5523 |
| 2026-04-02 | 24.91 | $24.88 | 9300 |
| 2026-04-01 | 24.92 | $24.70 | 16331 |
| 2026-03-31 | 24.95 | $24.53 | 59422 |
| 2026-03-30 | 24.99 | $24.73 | 9300 |
| 2026-03-27 | 25.02 | $24.85 | 9627 |
| 2026-03-26 | 25.04 | $24.65 | 30600 |
| 2026-03-25 | 25.07 | $25.05 | 5503 |
| 2026-03-24 | 25.08 | $25.03 | 4915 |
| 2026-03-23 | 25.09 | $24.92 | 8400 |
| 2026-03-20 | 25.10 | $24.74 | 7400 |
| 2026-03-19 | 25.12 | $25.00 | 4131 |
| 2026-03-18 | 25.13 | $24.96 | 4436 |
| 2026-03-17 | 25.14 | $24.96 | 15400 |
| 2026-03-16 | 25.15 | $24.96 | 5000 |
| 2026-03-13 | 25.16 | $25.03 | 7749 |
| 2026-03-12 | 25.16 | $24.99 | 6603 |
| 2026-03-11 | 25.17 | $25.00 | 6126 |
| 2026-03-10 | 25.17 | $25.09 | 5800 |
| 2026-03-09 | 25.17 | $25.04 | 11505 |
| 2026-03-06 | 25.17 | $25.03 | 10416 |
| 2026-03-05 | 25.17 | $25.15 | 20800 |
| 2026-03-04 | 25.18 | $25.27 | 3332 |
| 2026-03-03 | 25.19 | $25.29 | 3002 |
| 2026-03-02 | 25.19 | $25.32 | 3010 |
| 2026-02-27 | 25.18 | $25.37 | 8400 |
| 2026-02-26 | 25.18 | $25.20 | 3345 |
| 2026-02-25 | 25.19 | $25.22 | 9700 |
| 2026-02-24 | 25.20 | $25.16 | 2800 |
| 2026-02-23 | 25.21 | $25.23 | 8700 |
| 2026-02-20 | 25.21 | $25.20 | 6224 |
| 2026-02-19 | 25.22 | $25.18 | 2536 |
| 2026-02-18 | 25.23 | $25.15 | 6743 |
| 2026-02-17 | 25.23 | $25.13 | 9817 |
| 2026-02-13 | 25.23 | $25.15 | 6509 |
| 2026-02-12 | 25.23 | $25.09 | 3600 |
| 2026-02-11 | 25.23 | $25.06 | 5700 |
| 2026-02-10 | 25.23 | $25.15 | 5600 |
| 2026-02-09 | 25.24 | $25.09 | 2900 |
| 2026-02-06 | 25.24 | $25.04 | 10719 |
| 2026-02-05 | 25.24 | $25.00 | 11100 |
| 2026-02-04 | 25.25 | $25.35 | 7005 |
| 2026-02-03 | 25.24 | $25.32 | 6027 |
| 2026-02-02 | 25.23 | $25.33 | 11000 |
| 2026-01-30 | 25.22 | $25.20 | 29000 |
| 2026-01-29 | 25.22 | $25.32 | 4247 |
| 2026-01-28 | 25.21 | $25.40 | 3700 |
| 2026-01-27 | 25.19 | $25.36 | 5800 |
| 2026-01-26 | 25.18 | $25.36 | 3400 |
| 2026-01-23 | 25.16 | $25.30 | 14348 |
| 2026-01-22 | 25.15 | $25.40 | 3016 |
| 2026-01-21 | 25.14 | $25.30 | 5900 |
| 2026-01-20 | 25.13 | $25.22 | 5615 |
| 2026-01-16 | 25.12 | $25.18 | 3300 |
| 2026-01-15 | 25.12 | $25.18 | 3500 |
| 2026-01-14 | 25.12 | $25.10 | 4000 |
| 2026-01-13 | 25.12 | $25.06 | 11002 |
| 2026-01-12 | 25.13 | $25.20 | 1204 |
| 2026-01-09 | 25.13 | $25.15 | 3935 |
| 2026-01-08 | 25.13 | $25.06 | 2015 |
| 2026-01-07 | 25.13 | $25.13 | 6846 |
| 2026-01-06 | 25.12 | $25.16 | 5800 |
| 2026-01-05 | 25.12 | $25.14 | 3346 |
| 2026-01-02 | 25.12 | $25.23 | 7200 |
| 2025-12-31 | 25.11 | $25.21 | 10100 |
| 2025-12-30 | 25.10 | $25.04 | 925 |
| 2025-12-29 | 25.10 | $25.05 | 5800 |
| 2025-12-26 | 25.10 | $25.05 | 9400 |
| 2025-12-24 | 25.11 | $25.11 | 1400 |
| 2025-12-23 | 25.11 | $25.00 | 16500 |
| 2025-12-22 | 25.11 | $25.15 | 2233 |
| 2025-12-19 | 25.11 | $25.10 | 2819 |
| 2025-12-18 | 25.10 | $25.15 | 5029 |
| 2025-12-17 | 25.10 | $25.18 | 6205 |
| 2025-12-16 | 25.10 | $25.12 | 8214 |
| 2025-12-15 | 25.11 | $25.18 | 5826 |
| 2025-12-12 | 25.10 | $25.15 | 7500 |
| 2025-12-11 | 25.09 | $25.26 | 3100 |
| 2025-12-10 | 25.09 | $25.09 | 2500 |
| 2025-12-09 | 25.09 | $25.08 | 4000 |
| 2025-12-08 | 25.09 | $25.04 | 10100 |
| 2025-12-05 | 25.09 | $25.02 | 7421 |
| 2025-12-04 | 25.09 | $25.10 | 2100 |
| 2025-12-03 | 25.08 | $25.10 | 4600 |
| 2025-12-02 | 25.09 | $25.05 | 7000 |
| 2025-12-01 | 25.10 | $25.10 | 5307 |
| 2025-11-28 | 25.11 | $25.03 | 1900 |
| 2025-11-26 | 25.12 | $25.12 | 1948 |
| 2025-11-25 | 25.13 | $25.10 | 5934 |
| 2025-11-24 | 25.13 | $25.05 | 6100 |
| 2025-11-21 | 25.15 | $25.12 | 1148 |
| 2025-11-20 | 25.15 | $25.01 | 5300 |
| 2025-11-19 | 25.17 | $25.14 | 2200 |
| 2025-11-18 | 25.18 | $25.16 | 5700 |
| 2025-11-17 | 25.18 | $25.20 | 5601 |
| 2025-11-14 | 25.17 | $25.06 | 837 |
| 2025-11-13 | 25.17 | $25.05 | 6700 |
| 2025-11-12 | 25.17 | $25.21 | 3013 |
| 2025-11-11 | 25.16 | $25.08 | 2018 |
| 2025-11-10 | 25.17 | $25.07 | 2606 |
| 2025-11-07 | 25.18 | $25.00 | 6118 |
| 2025-11-06 | 25.18 | $25.00 | 11100 |
| 2025-11-05 | 25.19 | $25.00 | 12902 |
| 2025-11-04 | 25.20 | $25.29 | 4900 |
| 2025-11-03 | 25.20 | $25.25 | 6100 |
| 2025-10-31 | 25.20 | $25.26 | 10500 |
| 2025-10-30 | 25.20 | $25.17 | 1608 |
| 2025-10-29 | 25.21 | $25.31 | 1800 |
| 2025-10-28 | 25.21 | $25.25 | 2000 |
| 2025-10-27 | 25.20 | $25.30 | 946 |
| 2025-10-24 | 25.20 | $25.17 | 8000 |
| 2025-10-23 | 25.20 | $25.45 | 4736 |
| 2025-10-22 | 25.19 | $25.22 | 11648 |
| 2025-10-21 | 25.19 | $25.20 | 5339 |
| 2025-10-20 | 25.19 | $25.08 | 4900 |
| 2025-10-17 | 25.19 | $25.05 | 5914 |
| 2025-10-16 | 25.20 | $25.00 | 4800 |
| 2025-10-15 | 25.22 | $25.10 | 6800 |
| 2025-10-14 | 25.22 | $25.19 | 2010 |
| 2025-10-13 | 25.22 | $25.25 | 648 |
| 2025-10-10 | 25.22 | $25.05 | 4200 |
| 2025-10-09 | 25.23 | $25.17 | 6200 |
| 2025-10-08 | 25.22 | $25.22 | 4520 |
| 2025-10-07 | 25.23 | $25.21 | 20542 |
| 2025-10-06 | 25.22 | $25.35 | 2303 |
| 2025-10-03 | 25.21 | $25.21 | 2500 |
| 2025-10-02 | 25.21 | $25.33 | 1200 |
| 2025-10-01 | 25.20 | $25.35 | 4534 |
| 2025-09-30 | 25.19 | $25.15 | 9300 |
| 2025-09-29 | 25.18 | $25.15 | 10700 |
| 2025-09-26 | 25.18 | $25.33 | 1821 |
| 2025-09-25 | 25.17 | $25.18 | 3907 |
| 2025-09-24 | 25.16 | $25.20 | 2300 |
| 2025-09-23 | 25.16 | $25.17 | 5749 |
| 2025-09-22 | 25.16 | $25.21 | 7026 |
| 2025-09-19 | 25.15 | $25.22 | 1511 |
| 2025-09-18 | 25.15 | $25.34 | 3516 |
| 2025-09-17 | 25.14 | $25.18 | 4800 |
| 2025-09-16 | 25.14 | $25.16 | 1414 |
| 2025-09-15 | 25.14 | $25.17 | 2024 |
| 2025-09-12 | 25.14 | $25.20 | 6100 |
| 2025-09-11 | 25.15 | $25.13 | 7135 |
| 2025-09-10 | 25.15 | $25.28 | 1023 |
| 2025-09-09 | 25.14 | $25.16 | 2544 |
| 2025-09-08 | 25.14 | $25.12 | 2846 |
| 2025-09-05 | 25.14 | $25.22 | 4600 |
| 2025-09-04 | 25.14 | $25.14 | 1804 |
| 2025-09-03 | 25.13 | $25.05 | 6541 |
| 2025-09-02 | 25.13 | $25.06 | 2287 |
| 2025-08-29 | 25.15 | $25.13 | 7535 |
| 2025-08-28 | 25.15 | $25.05 | 3418 |
| 2025-08-27 | 25.16 | $25.06 | 5933 |
| 2025-08-26 | 25.17 | $25.05 | 21546 |
| 2025-08-25 | 25.18 | $25.20 | 8814 |
| 2025-08-22 | 25.18 | $25.14 | 5500 |
| 2025-08-21 | 25.18 | $25.16 | 3333 |
| 2025-08-20 | 25.18 | $25.13 | 11939 |
| 2025-08-19 | 25.17 | $25.19 | 3000 |
| 2025-08-18 | 25.17 | $25.13 | 10400 |
| 2025-08-15 | 25.17 | $25.18 | 1300 |
| 2025-08-14 | 25.16 | $25.38 | 3500 |
| 2025-08-13 | 25.14 | $25.12 | 4700 |
| 2025-08-12 | 25.14 | $25.11 | 7400 |
| 2025-08-11 | 25.13 | $25.18 | 7538 |
| 2025-08-08 | 25.13 | $25.10 | 11300 |
| 2025-08-07 | 25.12 | $25.14 | 21620 |
| 2025-08-06 | 25.12 | $24.99 | 1913 |
| 2025-08-05 | 25.12 | $25.02 | 11109 |
| 2025-08-04 | 25.12 | $25.45 | 7900 |
| 2025-08-01 | 25.09 | $25.23 | 747 |
| 2025-07-31 | 25.07 | $25.24 | 5435 |
| 2025-07-30 | 25.05 | $25.30 | 1644 |
| 2025-07-29 | 25.03 | $25.23 | 2000 |
| 2025-07-28 | 25.01 | $25.17 | 6800 |
| 2025-07-25 | 24.99 | $25.15 | 2226 |
| 2025-07-24 | 24.98 | $25.08 | 2800 |
| 2025-07-23 | 24.97 | $25.07 | 7800 |
| 2025-07-22 | 24.95 | $25.11 | 3300 |
| 2025-07-21 | 24.95 | $25.11 | 7129 |
| 2025-07-18 | 24.93 | $25.05 | 7100 |
| 2025-07-17 | 24.93 | $25.04 | 3900 |
| 2025-07-16 | 24.92 | $25.00 | 700 |
| 2025-07-15 | 24.91 | $25.02 | 11504 |
| 2025-07-14 | 24.89 | $25.00 | 10900 |
| 2025-07-11 | 24.89 | $24.98 | 709 |
| 2025-07-10 | 24.87 | $25.10 | 3338 |
| 2025-07-09 | 24.86 | $25.05 | 3511 |
| 2025-07-08 | 24.84 | $24.98 | 6426 |
| 2025-07-07 | 24.82 | $24.87 | 8003 |
| 2025-07-03 | 24.81 | $24.88 | 5203 |
| 2025-07-02 | 24.81 | $24.88 | 22900 |
| 2025-07-01 | 24.79 | $24.82 | 10602 |
| 2025-06-30 | 24.78 | $24.78 | 47600 |
| 2025-06-27 | 24.77 | $24.90 | 4100 |
| 2025-06-26 | 24.77 | $24.90 | 4630 |
| 2025-06-25 | 24.76 | $24.79 | 18700 |
| 2025-06-24 | 24.75 | $24.82 | 11738 |
| 2025-06-23 | 24.75 | $24.95 | 7425 |
| 2025-06-20 | 24.76 | $24.82 | 2526 |
| 2025-06-18 | 24.76 | $24.95 | 11241 |
| 2025-06-17 | 24.76 | $24.85 | 1000 |
| 2025-06-16 | 24.76 | $24.81 | 3000 |
| 2025-06-13 | 24.77 | $24.75 | 4913 |
| 2025-06-12 | 24.77 | $24.89 | 7100 |
| 2025-06-11 | 24.76 | $24.68 | 13927 |
| 2025-06-10 | 24.77 | $24.76 | 13409 |
| 2025-06-09 | 24.78 | $24.70 | 4508 |
| 2025-06-06 | 24.78 | $24.62 | 4900 |
| 2025-06-05 | 24.79 | $24.71 | 19400 |
| 2025-06-04 | 24.79 | $24.73 | 5700 |
| 2025-06-03 | 24.80 | $24.60 | 6539 |
| 2025-06-02 | 24.80 | $24.61 | 7101 |
| 2025-05-30 | 24.84 | $24.57 | 41100 |
| 2025-05-29 | 24.87 | $24.80 | 4847 |
| 2025-05-28 | 24.87 | $24.70 | 6100 |
| 2025-05-27 | 24.89 | $24.70 | 14109 |
| 2025-05-23 | 24.91 | $24.84 | 3000 |
| 2025-05-22 | 24.92 | $25.05 | 4036 |
| 2025-05-21 | 24.91 | $24.91 | 9100 |
| 2025-05-20 | 24.91 | $24.98 | 8039 |
| 2025-05-19 | 24.90 | $24.85 | 1701 |
| 2025-05-16 | 24.90 | $24.95 | 2111 |
| 2025-05-15 | 24.89 | $24.75 | 2000 |
| 2025-05-14 | 24.90 | $24.76 | 4512 |
| 2025-05-13 | 24.90 | $24.90 | 5700 |
| 2025-05-12 | 24.90 | $24.85 | 4536 |
| 2025-05-09 | 24.88 | $24.74 | 2733 |
| 2025-05-08 | 24.87 | $24.83 | 5400 |
| 2025-05-07 | 24.87 | $24.71 | 3214 |
| 2025-05-06 | 24.86 | $24.85 | 4004 |
| 2025-05-05 | 24.85 | $24.70 | 9204 |
| 2025-05-02 | 24.86 | $25.35 | 6338 |
| 2025-05-01 | 24.84 | $25.10 | 2709 |
| 2025-04-30 | 24.84 | $24.96 | 9100 |
| 2025-04-29 | 24.83 | $25.02 | 3521 |
| 2025-04-28 | 24.83 | $25.14 | 7112 |
| 2025-04-25 | 24.81 | $25.00 | 1738 |
| 2025-04-24 | 24.81 | $24.93 | 7200 |
| 2025-04-23 | 24.81 | $24.79 | 5024 |
| 2025-04-22 | 24.82 | $24.79 | 11100 |
| 2025-04-21 | 24.82 | $24.94 | 2118 |
| 2025-04-17 | 24.82 | $24.76 | 5500 |
| 2025-04-16 | 24.82 | $24.80 | 9900 |
| 2025-04-15 | 24.83 | $24.81 | 1858 |
| 2025-04-14 | 24.83 | $24.92 | 2947 |
| 2025-04-11 | 24.83 | $24.53 | 7600 |
| 2025-04-10 | 24.84 | $24.47 | 6040 |
| 2025-04-09 | 24.85 | $24.85 | 3700 |
| 2025-04-08 | 24.84 | $24.48 | 15140 |
| 2025-04-07 | 24.84 | $24.70 | 8200 |
| 2025-04-04 | 24.84 | $24.86 | 7746 |
| 2025-04-03 | 24.83 | $25.02 | 17925 |
| 2025-04-02 | 24.83 | $25.00 | 6000 |
| 2025-04-01 | 24.83 | $24.85 | 10200 |
| 2025-03-31 | 24.83 | $24.86 | 4100 |
| 2025-03-28 | 24.83 | $24.90 | 1022 |
| 2025-03-27 | 24.84 | $24.94 | 8200 |
| 2025-03-26 | 24.84 | $24.95 | 14509 |
| 2025-03-25 | 24.84 | $24.88 | 22600 |
| 2025-03-24 | 24.85 | $24.93 | 2432 |
| 2025-03-21 | 24.85 | $24.89 | 3500 |
| 2025-03-20 | 24.85 | $24.82 | 14506 |
| 2025-03-19 | 24.86 | $24.90 | 9702 |
| 2025-03-18 | 24.87 | $24.83 | 6200 |
| 2025-03-17 | 24.88 | $24.85 | 5800 |
| 2025-03-14 | 24.89 | $24.83 | 9100 |
| 2025-03-13 | 24.90 | $24.66 | 7700 |
| 2025-03-12 | 24.93 | $24.60 | 12900 |
| 2025-03-11 | 24.95 | $24.59 | 7000 |
| 2025-03-10 | 24.97 | $24.56 | 17800 |
| 2025-03-07 | 25.00 | $24.76 | 24300 |
| 2025-03-06 | 25.01 | $25.00 | 6400 |
| 2025-03-05 | 25.01 | $24.94 | 5000 |
| 2025-03-04 | 25.02 | $24.92 | 13800 |
| 2025-03-03 | 25.04 | $24.92 | 16900 |
| 2025-02-28 | 25.04 | $25.04 | 15604 |
| 2025-02-27 | 25.04 | $24.93 | 2834 |
| 2025-02-26 | 25.05 | $24.95 | 10245 |
| 2025-02-25 | 25.06 | $25.01 | 9226 |
| 2025-02-24 | 25.07 | $24.97 | 23243 |
| 2025-02-21 | 25.07 | $24.92 | 8713 |
| 2025-02-20 | 25.08 | $25.00 | 7000 |
| 2025-02-19 | 25.09 | $25.15 | 18000 |
| 2025-02-18 | 25.10 | $25.05 | 31823 |
| 2025-02-14 | 25.10 | $25.08 | 2132 |
| 2025-02-13 | 25.10 | $25.02 | 2800 |
| 2025-02-12 | 25.10 | $25.10 | 3535 |
| 2025-02-11 | 25.09 | $25.05 | 2221 |
| 2025-02-10 | 25.10 | $25.10 | 8200 |
| 2025-02-07 | 25.09 | $25.04 | 3800 |
| 2025-02-06 | 25.08 | $25.01 | 9427 |
| 2025-02-05 | 25.07 | $25.00 | 13900 |
| 2025-02-04 | 25.07 | $25.17 | 1329 |
| 2025-02-03 | 25.07 | $25.23 | 2700 |
| 2025-01-31 | 25.06 | $25.01 | 6900 |
| 2025-01-30 | 25.04 | $25.05 | 5207 |
| 2025-01-29 | 25.06 | $25.05 | 4000 |
| 2025-01-28 | 25.06 | $25.15 | 1633 |
| 2025-01-27 | 25.06 | $25.21 | 9039 |
| 2025-01-24 | 25.06 | $25.05 | 2000 |
| 2025-01-23 | 25.05 | $25.14 | 1921 |
| 2025-01-22 | 25.04 | $25.15 | 2600 |
| 2025-01-21 | 25.04 | $25.29 | 1200 |
| 2025-01-17 | 25.02 | $25.03 | 3000 |
| 2025-01-16 | 25.03 | $25.14 | 1200 |
| 2025-01-15 | 25.03 | $25.08 | 2300 |
| 2025-01-14 | 25.03 | $24.90 | 2435 |
| 2025-01-13 | 25.04 | $25.16 | 3500 |
| 2025-01-10 | 25.03 | $25.00 | 15300 |
| 2025-01-08 | 25.04 | $24.76 | 9723 |
| 2025-01-07 | 25.06 | $24.89 | 7500 |
| 2025-01-06 | 25.07 | $25.00 | 2240 |
| 2025-01-03 | 25.08 | $25.01 | 1700 |
| 2025-01-02 | 25.08 | $25.05 | 7000 |
| 2024-12-31 | 25.08 | $24.70 | 62100 |
| 2024-12-30 | 25.11 | $25.41 | 8000 |
| 2024-12-27 | 25.10 | $25.05 | 10613 |
| 2024-12-26 | 25.11 | $25.23 | 13600 |
| 2024-12-24 | 25.10 | $25.06 | 16302 |
| 2024-12-23 | 25.10 | $24.87 | 17441 |
| 2024-12-20 | 25.12 | $25.00 | 10000 |
| 2024-12-19 | 25.13 | $25.16 | 2912 |
| 2024-12-18 | 25.11 | $24.98 | 4343 |
| 2024-12-17 | 25.12 | $25.17 | 2700 |
| 2024-12-16 | 25.12 | $25.18 | 3313 |
| 2024-12-13 | 25.11 | $25.03 | 9000 |
| 2024-12-12 | 25.11 | $25.08 | 5815 |
| 2024-12-11 | 25.11 | $25.06 | 4000 |
| 2024-12-10 | 25.11 | $25.07 | 1400 |
| 2024-12-09 | 25.12 | $25.19 | 1911 |
| 2024-12-06 | 25.13 | $25.13 | 2400 |
| 2024-12-05 | 25.13 | $25.07 | 4700 |
| 2024-12-04 | 25.14 | $25.20 | 745 |
| 2024-12-03 | 25.14 | $25.05 | 7317 |
| 2024-12-02 | 25.16 | $25.13 | 7546 |
| 2024-11-29 | 25.17 | $25.37 | 4900 |
| 2024-11-27 | 25.17 | $25.19 | 700 |
| 2024-11-26 | 25.20 | $25.05 | 3000 |
| 2024-11-25 | 25.21 | $25.11 | 3300 |
| 2024-11-22 | 25.24 | $25.11 | 7927 |
| 2024-11-21 | 25.25 | $25.25 | 7000 |
| 2024-11-20 | 25.26 | $24.85 | 21214 |
| 2024-11-19 | 25.29 | $25.15 | 6100 |
| 2024-11-18 | 25.30 | $25.09 | 1000 |
| 2024-11-15 | 25.32 | $25.05 | 510 |
| 2024-11-14 | 25.34 | $25.01 | 400 |
| 2024-11-13 | 25.37 | $25.07 | 4100 |
| 2024-11-12 | 25.40 | $25.06 | 725 |
| 2024-11-11 | 25.42 | $25.22 | 2401 |
| 2024-11-08 | 25.43 | $25.34 | 600 |
| 2024-11-07 | 25.44 | $25.21 | 1900 |
| 2024-11-06 | 25.44 | $25.25 | 2346 |
| 2024-11-05 | 25.45 | $25.25 | 5518 |
| 2024-11-04 | 25.45 | $25.35 | 5739 |
| 2024-11-01 | 25.45 | $25.44 | 4300 |
| 2024-10-31 | 25.46 | $25.44 | 6922 |
| 2024-10-30 | 25.46 | $25.62 | 400 |
| 2024-10-29 | 25.44 | $25.41 | 4247 |
| 2024-10-28 | 25.44 | $25.54 | 1500 |
| 2024-10-25 | 25.43 | $25.41 | 2100 |
| 2024-10-24 | 25.44 | $25.49 | 3636 |
| 2024-10-23 | 25.44 | $25.43 | 1730 |
| 2024-10-22 | 25.44 | $25.32 | 5438 |
| 2024-10-21 | 25.44 | $25.45 | 2903 |
| 2024-10-18 | 25.45 | $25.57 | 1509 |
| 2024-10-17 | 25.45 | $25.55 | 2300 |
| 2024-10-16 | 25.46 | $25.66 | 3200 |
| 2024-10-15 | 25.45 | $25.36 | 2100 |
| 2024-10-14 | 25.45 | $25.55 | 1900 |
| 2024-10-11 | 25.44 | $25.52 | 4516 |
| 2024-10-10 | 25.44 | $25.26 | 325 |
| 2024-10-09 | 25.45 | $25.31 | 1638 |
| 2024-10-08 | 25.44 | $25.28 | 3400 |
| 2024-10-07 | 25.44 | $25.40 | 10325 |
| 2024-10-04 | 25.43 | $25.55 | 918 |
| 2024-10-03 | 25.41 | $25.44 | 1134 |
| 2024-10-02 | 25.40 | $25.37 | 1700 |
| 2024-10-01 | 25.39 | $25.40 | 2900 |
| 2024-09-30 | 25.37 | $25.24 | 7800 |
| 2024-09-27 | 25.36 | $25.55 | 1523 |
| 2024-09-26 | 25.33 | $25.55 | 4000 |
| 2024-09-25 | 25.31 | $25.42 | 3521 |
| 2024-09-24 | 25.30 | $25.41 | 4000 |
| 2024-09-23 | 25.28 | $25.52 | 4336 |
| 2024-09-20 | 25.26 | $25.68 | 700 |
| 2024-09-19 | 25.23 | $25.64 | 3940 |
| 2024-09-18 | 25.21 | $25.59 | 3000 |
| 2024-09-17 | 25.18 | $25.41 | 4814 |
| 2024-09-16 | 25.17 | $25.35 | 2149 |
| 2024-09-13 | 25.16 | $25.44 | 2443 |
| 2024-09-12 | 25.15 | $25.37 | 3300 |
| 2024-09-11 | 25.12 | $25.19 | 6600 |
| 2024-09-10 | 25.12 | $25.25 | 4412 |
| 2024-09-09 | 25.09 | $25.23 | 12300 |
| 2024-09-06 | 25.09 | $25.15 | 2800 |
| 2024-09-05 | 25.07 | $25.24 | 10003 |
| 2024-09-04 | 25.06 | $25.18 | 4010 |
| 2024-09-03 | 25.06 | $25.02 | 18900 |
| 2024-08-30 | 25.05 | $25.02 | 7100 |
| 2024-08-29 | 25.07 | $25.03 | 3500 |
| 2024-08-28 | 25.09 | $25.03 | 7636 |
| 2024-08-27 | 25.10 | $25.19 | 4500 |
| 2024-08-26 | 25.10 | $25.03 | 4700 |
| 2024-08-23 | 25.11 | $25.15 | 4026 |
| 2024-08-22 | 25.10 | $25.03 | 5145 |
| 2024-08-21 | 25.10 | $25.24 | 7714 |
| 2024-08-20 | 25.09 | $25.10 | 2023 |
| 2024-08-19 | 25.10 | $25.23 | 1519 |
| 2024-08-16 | 25.10 | $25.15 | 1507 |
| 2024-08-15 | 25.11 | $25.10 | 1800 |
| 2024-08-14 | 25.12 | $24.92 | 2719 |
| 2024-08-13 | 25.13 | $25.01 | 8100 |
| 2024-08-12 | 25.14 | $24.80 | 2017 |
| 2024-08-09 | 25.15 | $25.10 | 5500 |
| 2024-08-08 | 25.15 | $24.86 | 7200 |
| 2024-08-07 | 25.16 | $25.09 | 2300 |
| 2024-08-06 | 25.15 | $25.14 | 3400 |
| 2024-08-05 | 25.15 | $24.75 | 8246 |
| 2024-08-02 | 25.17 | $25.44 | 1400 |
| 2024-08-01 | 25.15 | $25.47 | 5236 |
| 2024-07-31 | 25.13 | $25.15 | 6800 |
| 2024-07-30 | 25.11 | $25.18 | 1905 |
| 2024-07-29 | 25.09 | $25.19 | 3600 |
| 2024-07-26 | 25.07 | $25.02 | 1834 |
| 2024-07-25 | 25.07 | $25.13 | 6540 |
| 2024-07-24 | 25.06 | $25.02 | 5900 |
| 2024-07-23 | 25.06 | $25.26 | 712 |
| 2024-07-22 | 25.06 | $25.23 | 3017 |
| 2024-07-19 | 25.05 | $25.27 | 52372 |
| 2024-07-18 | 25.04 | $25.27 | 1412 |
| 2024-07-17 | 25.03 | $25.14 | 4200 |
| 2024-07-16 | 25.02 | $25.20 | 1036 |
| 2024-07-15 | 25.00 | $25.14 | 3608 |
| 2024-07-12 | 24.99 | $24.99 | 4200 |
| 2024-07-11 | 24.99 | $25.12 | 2800 |
| 2024-07-10 | 24.96 | $24.98 | 2800 |
| 2024-07-09 | 24.94 | $25.11 | 6202 |
| 2024-07-08 | 24.92 | $25.07 | 3100 |
| 2024-07-05 | 24.92 | $25.00 | 1600 |
| 2024-07-03 | 24.94 | $25.13 | 1800 |
| 2024-07-02 | 24.94 | $24.75 | 6321 |
| 2024-07-01 | 24.97 | $24.87 | 5800 |
| 2024-06-28 | 24.97 | $24.77 | 7517 |
| 2024-06-27 | 24.98 | $24.99 | 7400 |
| 2024-06-26 | 24.97 | $24.95 | 3049 |
| 2024-06-25 | 24.96 | $25.03 | 4605 |
| 2024-06-24 | 24.95 | $25.18 | 8413 |
| 2024-06-21 | 24.93 | $24.98 | 8200 |
| 2024-06-20 | 24.93 | $25.10 | 7743 |
| 2024-06-18 | 24.91 | $25.06 | 5228 |
| 2024-06-17 | 24.88 | $24.90 | 3600 |
| 2024-06-14 | 24.88 | $24.78 | 2125 |
| 2024-06-13 | 24.89 | $25.00 | 2200 |
| 2024-06-12 | 24.89 | $25.02 | 17903 |
| 2024-06-11 | 24.89 | $24.45 | 7100 |
| 2024-06-10 | 24.92 | $24.56 | 14603 |
| 2024-06-07 | 24.94 | $24.73 | 16600 |
| 2024-06-06 | 24.93 | $25.16 | 4110 |
| 2024-06-05 | 24.91 | $25.30 | 2028 |
| 2024-06-04 | 24.91 | $25.28 | 2200 |
| 2024-06-03 | 24.90 | $25.20 | 1600 |
| 2024-05-31 | 24.89 | $24.99 | 5300 |
| 2024-05-30 | 24.89 | $24.96 | 7100 |
| 2024-05-29 | 24.92 | $24.77 | 11200 |
| 2024-05-28 | 24.96 | $24.71 | 15127 |
| 2024-05-24 | 24.98 | $24.88 | 11200 |
| 2024-05-23 | 24.99 | $24.67 | 13636 |
| 2024-05-22 | 25.01 | $25.10 | 9101 |
| 2024-05-21 | 25.02 | $24.66 | 13700 |
| 2024-05-20 | 25.06 | $24.56 | 14815 |
| 2024-05-17 | 25.06 | $24.79 | 14300 |
| 2024-05-16 | 25.06 | $25.02 | 5436 |
| 2024-05-15 | 25.02 | $25.00 | 4613 |
| 2024-05-14 | 25.01 | $25.00 | 5400 |
| 2024-05-13 | 24.96 | $25.05 | 5107 |
| 2024-05-10 | 24.91 | $24.95 | 7300 |
| 2024-05-09 | 24.89 | $24.56 | 7102 |
| 2024-05-08 | 24.90 | $24.81 | 7538 |
| 2024-05-07 | 24.89 | $25.17 | 6000 |
| 2024-05-06 | 24.87 | $25.07 | 9623 |
| 2024-05-03 | 24.89 | $25.04 | 6800 |
| 2024-05-02 | 24.92 | $25.00 | 6500 |
| 2024-05-01 | 24.97 | $25.60 | 6434 |
| 2024-04-30 | 24.99 | $25.55 | 16400 |
| 2024-04-29 | 25.00 | $25.04 | 3921 |
| 2024-04-26 | 25.02 | $25.08 | 7400 |
| 2024-04-25 | 25.03 | $25.23 | 8327 |
| 2024-04-24 | 25.02 | $25.13 | 2000 |
| 2024-04-23 | 25.04 | $25.49 | 6535 |
| 2024-04-22 | 25.04 | $24.71 | 6500 |
| 2024-04-19 | 25.09 | $24.61 | 11300 |
| 2024-04-18 | 25.14 | $24.29 | 6500 |
| 2024-04-17 | 25.20 | $24.72 | 8700 |
| 2024-04-16 | 25.23 | $24.12 | 21109 |
| 2024-04-15 | 25.28 | $24.00 | 15408 |
| 2024-04-12 | 25.33 | $24.55 | 22600 |
| 2024-04-11 | 25.35 | $24.70 | 8515 |
| 2024-04-10 | 25.37 | $24.68 | 31500 |
| 2024-04-09 | 25.39 | $24.87 | 175000 |
| 2024-04-08 | 25.39 | $25.37 | 9400 |
| 2024-04-05 | 25.38 | $25.65 | 5226 |
| 2024-04-04 | 25.34 | $26.09 | 3605 |
| 2024-04-03 | 25.27 | $25.82 | 12200 |
| 2024-04-02 | 25.21 | $25.76 | 14500 |
| 2024-04-01 | 25.15 | $25.54 | 16300 |
| 2024-03-28 | 25.11 | $25.27 | 7000 |
| 2024-03-27 | 25.06 | $25.12 | 10400 |
| 2024-03-26 | 25.02 | $25.45 | 2031 |
| 2024-03-25 | 24.96 | $25.48 | 5134 |
| 2024-03-22 | 24.89 | $25.74 | 3700 |
| 2024-03-21 | 24.82 | $25.64 | 11041 |
| 2024-03-20 | 24.76 | $25.49 | 13903 |
| 2024-03-19 | 24.71 | $25.25 | 17300 |
| 2024-03-18 | 24.67 | $25.08 | 4800 |
| 2024-03-15 | 24.65 | $25.00 | 6941 |
| 2024-03-14 | 24.62 | $25.05 | 7212 |
| 2024-03-13 | 24.60 | $25.07 | 7420 |
| 2024-03-12 | 24.57 | $25.00 | 15539 |
| 2024-03-11 | 24.55 | $24.93 | 12900 |
| 2024-03-08 | 24.56 | $25.10 | 15602 |
| 2024-03-07 | 24.55 | $24.88 | 18306 |
| 2024-03-06 | 24.56 | $24.79 | 9508 |
| 2024-03-05 | 24.56 | $24.65 | 10611 |
| 2024-03-04 | 24.58 | $24.52 | 7113 |
| 2024-03-01 | 24.60 | $24.69 | 13413 |
| 2024-02-29 | 24.63 | $24.33 | 16901 |
| 2024-02-28 | 24.67 | $24.33 | 11520 |
| 2024-02-27 | 24.74 | $24.09 | 48542 |
| 2024-02-26 | 24.81 | $24.21 | 30934 |
| 2024-02-23 | 24.87 | $24.35 | 39100 |
| 2024-02-22 | 24.92 | $24.43 | 8100 |
| 2024-02-21 | 24.96 | $24.35 | 4100 |
| 2024-02-20 | 24.99 | $24.45 | 12000 |
| 2024-02-16 | 25.03 | $24.73 | 16400 |
| 2024-02-15 | 25.04 | $24.48 | 3924 |
| 2024-02-14 | 25.06 | $24.57 | 3400 |
| 2024-02-13 | 25.08 | $24.45 | 4200 |
| 2024-02-12 | 25.13 | $24.64 | 30800 |
| 2024-02-09 | 25.16 | $25.06 | 8100 |
| 2024-02-08 | 25.17 | $25.08 | 6200 |
| 2024-02-07 | 25.18 | $24.93 | 5443 |
| 2024-02-06 | 25.19 | $24.90 | 8900 |
| 2024-02-05 | 25.19 | $24.91 | 10230 |
| 2024-02-02 | 25.20 | $25.05 | 9800 |
| 2024-02-01 | 25.17 | $25.30 | 9929 |
| 2024-01-31 | 25.16 | $25.12 | 4234 |
| 2024-01-30 | 25.14 | $25.70 | 4143 |
| 2024-01-29 | 25.12 | $25.50 | 11905 |
| 2024-01-26 | 25.08 | $25.48 | 3515 |
| 2024-01-25 | 25.08 | $25.23 | 7500 |
| 2024-01-24 | 25.06 | $25.20 | 2932 |
| 2024-01-23 | 25.03 | $25.10 | 5100 |
| 2024-01-22 | 25.01 | $25.10 | 6100 |
| 2024-01-19 | 24.99 | $24.90 | 7141 |
| 2024-01-18 | 24.98 | $24.89 | 8106 |
| 2024-01-17 | 24.96 | $25.06 | 6600 |
| 2024-01-16 | 24.93 | $25.50 | 2900 |
| 2024-01-12 | 24.89 | $25.27 | 5700 |
| 2024-01-11 | 24.85 | $25.27 | 4800 |
| 2024-01-10 | 24.80 | $25.20 | 2600 |
| 2024-01-09 | 24.77 | $25.10 | 1100 |
| 2024-01-08 | 24.73 | $25.00 | 11700 |
| 2024-01-05 | 24.71 | $24.93 | 13414 |
| 2024-01-04 | 24.68 | $24.55 | 7947 |
| 2024-01-03 | 24.67 | $25.00 | 5901 |
| 2024-01-02 | 24.62 | $24.85 | 4537 |
| 2023-12-29 | 24.57 | $25.34 | 31049 |
| 2023-12-28 | 24.52 | $24.72 | 11500 |
| 2023-12-27 | 24.50 | $25.46 | 19600 |
| 2023-12-26 | 24.40 | $24.80 | 8808 |
| 2023-12-22 | 24.33 | $24.61 | 13400 |
| 2023-12-21 | 24.27 | $24.58 | 25900 |
| 2023-12-20 | 24.21 | $24.80 | 27900 |
| 2023-12-19 | 24.16 | $24.70 | 10846 |
| 2023-12-18 | 24.09 | $24.42 | 7000 |
| 2023-12-15 | 24.05 | $24.50 | 4718 |
| 2023-12-14 | 24.02 | $24.62 | 6700 |
| 2023-12-13 | 23.93 | $24.47 | 10700 |
| 2023-12-12 | 23.84 | $24.36 | 4400 |
| 2023-12-11 | 23.77 | $24.55 | 2311 |
| 2023-12-08 | 23.67 | $24.35 | 5600 |
| 2023-12-07 | 23.58 | $24.60 | 2302 |
| 2023-12-06 | 23.49 | $24.26 | 9500 |
| 2023-12-05 | 23.42 | $24.33 | 16700 |
| 2023-12-04 | 23.35 | $24.03 | 17139 |
| 2023-12-01 | 23.33 | $23.96 | 9916 |
| 2023-11-30 | 23.28 | $24.28 | 33500 |
| 2023-11-29 | 23.19 | $24.35 | 10735 |
| 2023-11-28 | 23.06 | $23.48 | 20024 |
| 2023-11-27 | 22.98 | $23.25 | 7729 |
| 2023-11-24 | 22.92 | $23.46 | 2219 |
| 2023-11-22 | 22.86 | $23.42 | 2200 |
| 2023-11-21 | 22.78 | $23.75 | 6928 |
| 2023-11-20 | 22.71 | $23.27 | 4700 |
| 2023-11-17 | 22.65 | $23.76 | 6400 |
| 2023-11-16 | 22.57 | $23.80 | 30427 |
| 2023-11-15 | 22.51 | $22.80 | 28430 |
| 2023-11-14 | 22.49 | $22.79 | 29700 |
| 2023-11-13 | 22.51 | $22.89 | 2530 |
| 2023-11-10 | 22.54 | $22.60 | 5400 |
| 2023-11-09 | 22.58 | $22.54 | 3428 |
| 2023-11-08 | 22.63 | $22.71 | 6100 |
| 2023-11-07 | 22.67 | $23.01 | 8100 |
| 2023-11-06 | 22.72 | $22.83 | 9000 |
| 2023-11-03 | 22.77 | $23.56 | 13400 |
| 2023-11-02 | 22.79 | $23.06 | 8900 |
| 2023-11-01 | 22.83 | $22.55 | 5729 |
| 2023-10-31 | 22.88 | $21.58 | 30100 |
| 2023-10-30 | 23.00 | $22.02 | 3803 |
| 2023-10-27 | 23.12 | $22.03 | 1000 |
| 2023-10-26 | 23.21 | $22.20 | 1332 |
| 2023-10-25 | 23.31 | $21.80 | 4742 |
| 2023-10-24 | 23.46 | $22.46 | 5011 |
| 2023-10-23 | 23.55 | $22.00 | 1907 |
| 2023-10-20 | 23.65 | $22.16 | 9847 |
| 2023-10-19 | 23.73 | $22.54 | 6914 |
| 2023-10-18 | 23.77 | $22.53 | 3928 |
| 2023-10-17 | 23.84 | $23.09 | 3900 |
| 2023-10-16 | 23.88 | $23.50 | 26336 |
| 2023-10-13 | 23.90 | $23.50 | 800 |
| 2023-10-12 | 23.95 | $23.49 | 4200 |
| 2023-10-11 | 23.97 | $23.52 | 16900 |
| 2023-10-10 | 23.97 | $23.98 | 3200 |
| 2023-10-09 | 23.93 | $23.80 | 825 |
| 2023-10-06 | 23.92 | $23.90 | 5618 |
| 2023-10-05 | 23.89 | $24.00 | 3300 |
| 2023-10-04 | 23.87 | $23.50 | 5119 |
| 2023-10-03 | 23.89 | $23.95 | 5200 |
| 2023-10-02 | 23.89 | $24.40 | 7400 |
| 2023-09-29 | 23.85 | $23.95 | 5600 |
| 2023-09-28 | 23.83 | $24.20 | 4800 |
| 2023-09-27 | 23.79 | $24.70 | 5800 |
| 2023-09-26 | 23.75 | $24.30 | 19507 |
| 2023-09-25 | 23.74 | $23.99 | 7709 |
| 2023-09-22 | 23.74 | $23.76 | 3300 |
| 2023-09-21 | 23.77 | $23.35 | 8100 |
| 2023-09-20 | 23.80 | $24.00 | 6000 |
| 2023-09-19 | 23.80 | $23.87 | 7927 |
| 2023-09-18 | 23.81 | $23.86 | 4905 |
| 2023-09-15 | 23.78 | $24.47 | 8121 |
| 2023-09-14 | 23.72 | $23.90 | 6400 |
| 2023-09-13 | 23.68 | $23.59 | 4500 |
| 2023-09-12 | 23.66 | $23.15 | 5513 |
| 2023-09-11 | 23.66 | $23.50 | 5000 |
| 2023-09-08 | 23.64 | $23.43 | 1500 |
| 2023-09-07 | 23.63 | $23.57 | 6447 |
| 2023-09-06 | 23.63 | $23.87 | 6022 |
| 2023-09-05 | 23.67 | $24.00 | 10900 |
| 2023-09-01 | 23.72 | $23.50 | 1720 |
| 2023-08-31 | 23.80 | $23.54 | 4230 |
| 2023-08-30 | 23.88 | $23.50 | 3623 |
| 2023-08-29 | 23.95 | $23.90 | 2600 |
| 2023-08-28 | 24.04 | $24.03 | 2300 |
| 2023-08-25 | 24.14 | $24.00 | 1300 |
| 2023-08-24 | 24.18 | $24.35 | 2107 |
| 2023-08-23 | 24.21 | $24.00 | 4520 |
| 2023-08-22 | 24.23 | $23.99 | 2727 |
| 2023-08-21 | 24.26 | $23.96 | 4600 |
| 2023-08-18 | 24.28 | $23.36 | 3018 |
| 2023-08-17 | 24.33 | $23.21 | 4416 |
| 2023-08-16 | 24.38 | $23.20 | 7316 |
| 2023-08-15 | 24.44 | $23.06 | 20400 |
| 2023-08-14 | 24.51 | $23.30 | 4000 |
| 2023-08-11 | 24.55 | $23.10 | 8200 |
| 2023-08-10 | 24.61 | $23.07 | 14700 |
| 2023-08-09 | 24.69 | $23.72 | 23918 |
| 2023-08-08 | 24.74 | $24.56 | 13414 |
| 2023-08-07 | 24.74 | $25.00 | 5516 |
| 2023-08-04 | 24.71 | $25.20 | 3500 |
| 2023-08-03 | 24.68 | $25.05 | 8134 |
| 2023-08-02 | 24.65 | $24.97 | 13200 |
| 2023-08-01 | 24.67 | $25.60 | 5812 |
| 2023-07-31 | 24.66 | $26.06 | 31231 |
| 2023-07-28 | 24.63 | $24.91 | 2100 |
| 2023-07-27 | 24.61 | $24.80 | 8649 |
| 2023-07-26 | 24.60 | $24.54 | 10129 |
| 2023-07-25 | 24.58 | $24.46 | 8230 |
| 2023-07-24 | 24.57 | $24.36 | 10725 |
| 2023-07-21 | 24.54 | $24.34 | 5404 |
| 2023-07-20 | 24.52 | $24.20 | 25900 |
| 2023-07-19 | 24.48 | $24.51 | 4200 |
| 2023-07-18 | 24.43 | $24.45 | 7200 |
| 2023-07-17 | 24.36 | $24.19 | 4123 |
| 2023-07-14 | 24.29 | $24.25 | 11400 |
| 2023-07-13 | 24.20 | $24.60 | 6834 |
| 2023-07-12 | 24.12 | $24.71 | 2400 |
| 2023-07-11 | 24.02 | $24.58 | 7901 |
| 2023-07-10 | 23.95 | $24.37 | 7537 |
| 2023-07-07 | 23.87 | $24.69 | 7039 |
| 2023-07-06 | 23.78 | $24.50 | 7800 |
| 2023-07-05 | 23.75 | $25.27 | 7220 |
| 2023-07-03 | 23.65 | $25.33 | 6308 |
| 2023-06-30 | 23.56 | $25.55 | 43400 |
| 2023-06-29 | 23.42 | $24.55 | 4817 |
| 2023-06-28 | 23.31 | $24.61 | 4000 |
| 2023-06-27 | 23.18 | $24.15 | 3900 |
| 2023-06-26 | 23.06 | $24.20 | 9304 |
| 2023-06-23 | 22.92 | $23.80 | 6700 |
| 2023-06-22 | 22.82 | $23.80 | 9600 |
| 2023-06-21 | 22.75 | $23.56 | 11146 |
| 2023-06-20 | 22.70 | $23.38 | 9600 |
| 2023-06-16 | 22.62 | $23.04 | 25600 |
| 2023-06-15 | 22.57 | $22.89 | 11326 |
| 2023-06-14 | 22.53 | $22.50 | 14430 |
| 2023-06-13 | 22.45 | $22.95 | 13518 |
| 2023-06-12 | 22.35 | $22.70 | 10800 |
| 2023-06-09 | 22.21 | $23.17 | 5524 |
| 2023-06-08 | 22.05 | $22.85 | 1411 |
| 2023-06-07 | 21.91 | $22.78 | 9724 |
| 2023-06-06 | 21.77 | $23.84 | 10200 |
| 2023-06-05 | 21.58 | $23.40 | 11539 |
| 2023-06-02 | 21.42 | $23.53 | 8800 |
| 2023-06-01 | 21.22 | $22.69 | 6449 |
| 2023-05-31 | 21.23 | $22.42 | 17500 |
| 2023-05-30 | 21.28 | $21.95 | 4200 |
| 2023-05-26 | 21.44 | $21.70 | 5600 |
| 2023-05-25 | 21.64 | $21.41 | 9500 |
| 2023-05-24 | 21.83 | $21.91 | 27900 |
| 2023-05-23 | 21.99 | $22.40 | 11000 |
| 2023-05-22 | 22.13 | $22.43 | 6017 |
| 2023-05-19 | 22.26 | $21.85 | 7700 |
| 2023-05-18 | 22.43 | $22.00 | 15500 |
| 2023-05-17 | 22.58 | $22.05 | 9624 |
| 2023-05-16 | 22.76 | $20.94 | 14000 |
| 2023-05-15 | 23.00 | $20.90 | 7800 |
| 2023-05-12 | 23.25 | $20.00 | 3227 |
| 2023-05-11 | 23.55 | $19.85 | 10617 |
| 2023-05-10 | 23.84 | $20.18 | 12241 |
| 2023-05-09 | 24.12 | $19.86 | 12120 |
| 2023-05-08 | 24.40 | $20.07 | 12700 |
| 2023-05-05 | 24.66 | $20.20 | 31134 |
| 2023-05-04 | 24.92 | $19.55 | 60200 |
| 2023-05-03 | 25.21 | $22.84 | 7900 |
| 2023-05-02 | 25.30 | $23.50 | 17000 |
| 2023-05-01 | 25.35 | $25.07 | 5030 |
| 2023-04-28 | 25.31 | $25.80 | 18600 |
| 2023-04-27 | 25.26 | $25.11 | 8400 |
| 2023-04-26 | 25.24 | $25.16 | 2649 |
| 2023-04-25 | 25.17 | $25.25 | 1903 |
| 2023-04-24 | 25.06 | $25.00 | 1400 |
| 2023-04-21 | 25.01 | $25.30 | 1500 |
| 2023-04-20 | 24.95 | $24.90 | 5800 |
| 2023-04-19 | 24.94 | $25.70 | 6235 |
| 2023-04-18 | 24.89 | $25.69 | 1900 |
| 2023-04-17 | 24.83 | $25.90 | 3800 |
| 2023-04-14 | 24.78 | $26.03 | 24720 |
| 2023-04-13 | 24.77 | $25.71 | 22940 |
| 2023-04-12 | 24.72 | $25.73 | 25700 |
| 2023-04-11 | 24.68 | $25.40 | 6600 |
| 2023-04-10 | 24.65 | $25.36 | 9219 |
| 2023-04-06 | 24.64 | $25.49 | 14300 |
| 2023-04-05 | 24.61 | $25.27 | 18230 |
| 2023-04-04 | 24.61 | $24.67 | 5800 |
| 2023-04-03 | 24.64 | $24.42 | 5526 |
| 2023-03-31 | 24.69 | $24.40 | 21600 |
| 2023-03-30 | 24.73 | $24.78 | 23931 |
| 2023-03-29 | 24.74 | $24.55 | 17200 |
| 2023-03-28 | 24.77 | $23.80 | 10600 |
| 2023-03-27 | 24.85 | $23.19 | 25036 |
| 2023-03-24 | 24.96 | $23.90 | 7636 |
| 2023-03-23 | 25.03 | $24.13 | 11345 |
| 2023-03-22 | 25.09 | $24.62 | 9000 |
| 2023-03-21 | 25.14 | $24.66 | 5600 |
| 2023-03-20 | 25.17 | $24.55 | 20000 |
| 2023-03-17 | 25.22 | $24.93 | 33000 |
| 2023-03-16 | 25.24 | $25.80 | 33700 |
| 2023-03-15 | 25.22 | $24.66 | 23723 |
| 2023-03-14 | 25.26 | $25.01 | 20810 |
| 2023-03-13 | 25.30 | $24.85 | 92400 |
| 2023-03-10 | 25.34 | $25.09 | 28522 |
| 2023-03-09 | 25.37 | $24.86 | 37241 |
| 2023-03-08 | 25.41 | $25.29 | 2200 |
| 2023-03-07 | 25.42 | $25.39 | 8707 |
| 2023-03-06 | 25.43 | $25.30 | 2800 |
| 2023-03-03 | 25.45 | $25.15 | 3300 |
| 2023-03-02 | 25.49 | $25.10 | 9713 |
| 2023-03-01 | 25.53 | $25.10 | 7100 |
| 2023-02-28 | 25.57 | $25.34 | 12735 |
| 2023-02-27 | 25.60 | $25.37 | 2226 |
| 2023-02-24 | 25.62 | $25.40 | 3415 |
| 2023-02-23 | 25.65 | $25.40 | 2600 |
| 2023-02-22 | 25.67 | $25.53 | 3200 |
| 2023-02-21 | 25.69 | $25.26 | 6631 |
| 2023-02-17 | 25.72 | $25.54 | 939 |
| 2023-02-16 | 25.73 | $25.41 | 6200 |
| 2023-02-15 | 25.75 | $25.36 | 2000 |
| 2023-02-14 | 25.78 | $25.50 | 6600 |
| 2023-02-13 | 25.81 | $25.80 | 3024 |
| 2023-02-10 | 25.79 | $25.58 | 6407 |
| 2023-02-09 | 25.78 | $25.65 | 5100 |
| 2023-02-08 | 25.77 | $25.78 | 11412 |
| 2023-02-07 | 25.76 | $25.51 | 15800 |
| 2023-02-06 | 25.75 | $25.43 | 11300 |
| 2023-02-03 | 25.76 | $25.81 | 4324 |
| 2023-02-02 | 25.74 | $25.87 | 26700 |
| 2023-02-01 | 25.71 | $26.05 | 5900 |
| 2023-01-31 | 25.67 | $25.78 | 8033 |
| 2023-01-30 | 25.63 | $25.97 | 14100 |
| 2023-01-27 | 25.60 | $25.79 | 16701 |
| 2023-01-26 | 25.57 | $25.90 | 6024 |
| 2023-01-25 | 25.54 | $25.90 | 9916 |
| 2023-01-24 | 25.51 | $25.82 | 3417 |
| 2023-01-23 | 25.49 | $25.93 | 16100 |
| 2023-01-20 | 25.46 | $25.78 | 12500 |
| 2023-01-19 | 25.43 | $25.73 | 2300 |
| 2023-01-18 | 25.41 | $26.05 | 1934 |
| 2023-01-17 | 25.37 | $26.06 | 17700 |
| 2023-01-13 | 25.32 | $25.48 | 6017 |
| 2023-01-12 | 25.31 | $25.40 | 6800 |
| 2023-01-11 | 25.30 | $25.35 | 8800 |
| 2023-01-10 | 25.29 | $25.50 | 2900 |
| 2023-01-09 | 25.28 | $25.38 | 1446 |
| 2023-01-06 | 25.26 | $25.56 | 5141 |
| 2023-01-05 | 25.24 | $25.42 | 7230 |
| 2023-01-04 | 25.23 | $25.31 | 12922 |
| 2023-01-03 | 25.21 | $25.25 | 4936 |
| 2022-12-30 | 25.21 | $25.09 | 1900 |
| 2022-12-29 | 25.21 | $25.24 | 7201 |
| 2022-12-28 | 25.20 | $25.22 | 37123 |
| 2022-12-27 | 25.20 | $25.25 | 9127 |
| 2022-12-23 | 25.19 | $25.45 | 3702 |
| 2022-12-22 | 25.18 | $25.33 | 5329 |
| 2022-12-21 | 25.18 | $25.31 | 6938 |
| 2022-12-20 | 25.18 | $25.19 | 7700 |
| 2022-12-19 | 25.18 | $25.42 | 24700 |
| 2022-12-16 | 25.16 | $25.19 | 10000 |
| 2022-12-15 | 25.15 | $25.10 | 7100 |
| 2022-12-14 | 25.14 | $25.20 | 10602 |
| 2022-12-13 | 25.13 | $25.26 | 7136 |
| 2022-12-12 | 25.12 | $25.15 | 6800 |
| 2022-12-09 | 25.13 | $25.18 | 4900 |
| 2022-12-08 | 25.13 | $25.15 | 6515 |
| 2022-12-07 | 25.12 | $25.11 | 3700 |
| 2022-12-06 | 25.12 | $25.13 | 15000 |
| 2022-12-05 | 25.10 | $25.02 | 6801 |
| 2022-12-02 | 25.08 | $25.17 | 5737 |
| 2022-12-01 | 25.06 | $25.19 | 22314 |
| 2022-11-30 | 25.07 | $25.00 | 12300 |
| 2022-11-29 | 25.10 | $25.13 | 14814 |
| 2022-11-28 | 25.14 | $25.18 | 7910 |
| 2022-11-25 | 25.18 | $25.25 | 5142 |
| 2022-11-23 | 25.22 | $25.25 | 1935 |
| 2022-11-22 | 25.23 | $25.31 | 9600 |
| 2022-11-21 | 25.23 | $25.11 | 10800 |
| 2022-11-18 | 25.24 | $25.15 | 7748 |
| 2022-11-17 | 25.25 | $24.92 | 11247 |
| 2022-11-16 | 25.23 | $25.00 | 15910 |
| 2022-11-15 | 25.23 | $25.00 | 4545 |
| 2022-11-14 | 25.23 | $25.00 | 4006 |
| 2022-11-11 | 25.23 | $25.25 | 12215 |
| 2022-11-10 | 25.21 | $25.21 | 14522 |
| 2022-11-09 | 25.19 | $24.96 | 1800 |
| 2022-11-08 | 25.19 | $25.21 | 2700 |
| 2022-11-07 | 25.18 | $24.70 | 9400 |
| 2022-11-04 | 25.20 | $24.56 | 5400 |
| 2022-11-03 | 25.25 | $24.77 | 6800 |
| 2022-11-02 | 25.26 | $25.50 | 3108 |
| 2022-11-01 | 25.25 | $25.46 | 6036 |
| 2022-10-31 | 25.25 | $25.99 | 6500 |
| 2022-10-28 | 25.22 | $26.00 | 603 |
| 2022-10-27 | 25.19 | $25.97 | 4817 |
| 2022-10-26 | 25.16 | $25.58 | 2900 |
| 2022-10-25 | 25.15 | $25.30 | 4600 |
| 2022-10-24 | 25.13 | $25.30 | 10700 |
| 2022-10-21 | 25.11 | $25.28 | 19409 |
| 2022-10-20 | 25.09 | $24.65 | 5704 |
| 2022-10-19 | 25.12 | $24.98 | 5300 |
| 2022-10-18 | 25.16 | $25.00 | 1725 |
| 2022-10-17 | 25.17 | $24.86 | 5300 |
| 2022-10-14 | 25.20 | $24.82 | 10000 |
| 2022-10-13 | 25.23 | $24.85 | 19714 |
| 2022-10-12 | 25.28 | $25.00 | 5641 |
| 2022-10-11 | 25.30 | $25.02 | 15834 |
| 2022-10-10 | 25.34 | $25.20 | 4617 |
| 2022-10-07 | 25.35 | $25.39 | 6118 |
| 2022-10-06 | 25.35 | $25.13 | 3800 |
| 2022-10-05 | 25.36 | $25.27 | 1000 |
| 2022-10-04 | 25.38 | $25.41 | 10300 |
| 2022-10-03 | 25.40 | $25.39 | 10700 |
| 2022-09-30 | 25.42 | $25.38 | 35435 |
| 2022-09-29 | 25.44 | $25.30 | 1500 |
| 2022-09-28 | 25.47 | $25.40 | 4539 |
| 2022-09-27 | 25.50 | $24.99 | 2142 |
| 2022-09-26 | 25.56 | $24.89 | 7523 |
| 2022-09-23 | 25.62 | $24.88 | 20722 |
| 2022-09-22 | 25.69 | $25.21 | 19100 |
| 2022-09-21 | 25.75 | $25.72 | 3000 |
| 2022-09-20 | 25.75 | $25.34 | 10441 |
| 2022-09-19 | 25.78 | $25.41 | 12211 |
| 2022-09-16 | 25.82 | $25.50 | 1210 |
| 2022-09-15 | 25.86 | $25.67 | 4000 |
| 2022-09-14 | 25.88 | $25.50 | 5900 |
| 2022-09-13 | 25.91 | $25.77 | 2834 |
| 2022-09-12 | 25.94 | $25.50 | 10347 |
| 2022-09-09 | 25.97 | $25.41 | 2712 |
| 2022-09-08 | 26.01 | $25.34 | 24015 |
| 2022-09-07 | 26.05 | $25.52 | 13713 |
| 2022-09-06 | 26.09 | $25.88 | 3900 |
| 2022-09-02 | 26.12 | $25.78 | 2128 |
| 2022-09-01 | 26.17 | $25.88 | 1800 |
| 2022-08-31 | 26.22 | $25.80 | 21400 |
| 2022-08-30 | 26.30 | $26.00 | 11400 |
| 2022-08-29 | 26.37 | $26.10 | 4800 |
| 2022-08-26 | 26.42 | $26.25 | 10800 |
| 2022-08-25 | 26.47 | $26.29 | 2222 |
| 2022-08-24 | 26.48 | $26.29 | 3636 |
| 2022-08-23 | 26.48 | $25.86 | 8600 |
| 2022-08-22 | 26.50 | $25.85 | 2329 |
| 2022-08-19 | 26.52 | $26.19 | 6200 |
| 2022-08-18 | 26.55 | $26.27 | 9534 |
| 2022-08-17 | 26.54 | $26.10 | 10000 |
| 2022-08-16 | 26.56 | $26.21 | 10400 |
| 2022-08-15 | 26.57 | $26.26 | 2938 |
| 2022-08-12 | 26.56 | $26.03 | 7300 |
| 2022-08-11 | 26.58 | $26.22 | 8700 |
| 2022-08-10 | 26.57 | $26.21 | 8024 |
| 2022-08-09 | 26.56 | $26.30 | 1000 |
| 2022-08-08 | 26.53 | $26.49 | 6500 |
| 2022-08-05 | 26.50 | $26.70 | 5932 |
| 2022-08-04 | 26.47 | $26.95 | 13600 |
| 2022-08-03 | 26.41 | $27.34 | 10900 |
| 2022-08-02 | 26.34 | $27.40 | 9700 |
| 2022-08-01 | 26.25 | $27.19 | 6042 |
| 2022-07-29 | 26.17 | $27.32 | 24926 |
| 2022-07-28 | 26.08 | $26.37 | 3100 |
| 2022-07-27 | 26.05 | $26.25 | 1142 |
| 2022-07-26 | 26.02 | $26.31 | 3815 |
| 2022-07-25 | 25.99 | $26.35 | 8300 |
| 2022-07-22 | 25.96 | $26.80 | 3232 |
| 2022-07-21 | 25.92 | $26.07 | 1700 |
| 2022-07-20 | 25.90 | $26.37 | 4501 |
| 2022-07-19 | 25.87 | $26.48 | 3831 |
| 2022-07-18 | 25.82 | $26.08 | 3400 |
| 2022-07-15 | 25.78 | $26.35 | 8221 |
| 2022-07-14 | 25.73 | $26.04 | 4722 |
| 2022-07-13 | 25.69 | $26.00 | 3000 |
| 2022-07-12 | 25.65 | $25.75 | 5900 |
| 2022-07-11 | 25.65 | $25.97 | 1025 |
| 2022-07-08 | 25.64 | $26.05 | 2641 |
| 2022-07-07 | 25.62 | $25.61 | 2500 |
| 2022-07-06 | 25.63 | $25.97 | 6916 |
| 2022-07-05 | 25.62 | $25.68 | 2313 |
| 2022-07-01 | 25.63 | $25.62 | 300 |
| 2022-06-30 | 25.64 | $25.55 | 9100 |
| 2022-06-29 | 25.65 | $25.75 | 6926 |
| 2022-06-28 | 25.65 | $25.69 | 7100 |
| 2022-06-27 | 25.65 | $25.61 | 2815 |
| 2022-06-24 | 25.65 | $25.80 | 7547 |
| 2022-06-23 | 25.64 | $25.89 | 7800 |
| 2022-06-22 | 25.64 | $25.70 | 5405 |
| 2022-06-21 | 25.63 | $25.80 | 8520 |
| 2022-06-17 | 25.61 | $25.55 | 3209 |
| 2022-06-16 | 25.60 | $25.26 | 17500 |
| 2022-06-15 | 25.60 | $25.31 | 2031 |
| 2022-06-14 | 25.60 | $25.26 | 7416 |
| 2022-06-13 | 25.60 | $25.23 | 12935 |
| 2022-06-10 | 25.61 | $25.64 | 17300 |
| 2022-06-09 | 25.61 | $25.76 | 7000 |
| 2022-06-08 | 25.59 | $25.77 | 4600 |
| 2022-06-07 | 25.58 | $25.80 | 3923 |
| 2022-06-06 | 25.56 | $25.75 | 1000 |
| 2022-06-03 | 25.55 | $25.80 | 4401 |
| 2022-06-02 | 25.53 | $25.84 | 1400 |
| 2022-06-01 | 25.50 | $25.84 | 4904 |
| 2022-05-31 | 25.50 | $25.79 | 4800 |
| 2022-05-27 | 25.49 | $25.60 | 57800 |
| 2022-05-26 | 25.52 | $25.55 | 7300 |
| 2022-05-25 | 25.54 | $25.73 | 500 |
| 2022-05-24 | 25.55 | $25.72 | 1700 |
| 2022-05-23 | 25.56 | $25.55 | 7000 |
| 2022-05-20 | 25.58 | $25.45 | 6100 |
| 2022-05-19 | 25.61 | $25.30 | 9200 |
| 2022-05-18 | 25.65 | $25.40 | 9500 |
| 2022-05-17 | 25.68 | $25.20 | 14200 |
| 2022-05-16 | 25.72 | $25.35 | 9500 |
| 2022-05-13 | 25.75 | $25.45 | 300 |
| 2022-05-12 | 25.77 | $25.45 | 4108 |
| 2022-05-11 | 25.81 | $25.50 | 4200 |
| 2022-05-10 | 25.84 | $25.50 | 7226 |
| 2022-05-09 | 25.85 | $25.49 | 22700 |
| 2022-05-06 | 25.89 | $25.49 | 13620 |
| 2022-05-05 | 25.92 | $25.38 | 15636 |
| 2022-05-04 | 25.97 | $25.35 | 24100 |
| 2022-05-03 | 26.02 | $25.70 | 1246 |
| 2022-05-02 | 26.05 | $25.73 | 9800 |
| 2022-04-29 | 26.10 | $26.20 | 29146 |
| 2022-04-28 | 26.14 | $25.95 | 2214 |
| 2022-04-27 | 26.15 | $25.75 | 11900 |
| 2022-04-26 | 26.18 | $25.97 | 4421 |
| 2022-04-25 | 26.19 | $26.00 | 3500 |
| 2022-04-22 | 26.21 | $26.05 | 2000 |
| 2022-04-21 | 26.22 | $26.00 | 4600 |
| 2022-04-20 | 26.23 | $26.00 | 2726 |
| 2022-04-19 | 26.23 | $26.00 | 11426 |
| 2022-04-18 | 26.23 | $26.08 | 19317 |
| 2022-04-14 | 26.24 | $25.90 | 8900 |
| 2022-04-13 | 26.26 | $26.25 | 4842 |
| 2022-04-12 | 26.26 | $26.05 | 6527 |
| 2022-04-11 | 26.26 | $25.68 | 10500 |
| 2022-04-08 | 26.26 | $26.20 | 8500 |
| 2022-04-07 | 26.24 | $26.19 | 15600 |
| 2022-04-06 | 26.22 | $26.30 | 1900 |
| 2022-04-05 | 26.20 | $26.34 | 3830 |
| 2022-04-04 | 26.18 | $26.35 | 2736 |
| 2022-04-01 | 26.16 | $26.79 | 8300 |
| 2022-03-31 | 26.14 | $26.88 | 31019 |
| 2022-03-30 | 26.11 | $26.25 | 8300 |
| 2022-03-29 | 26.12 | $26.32 | 1500 |
| 2022-03-28 | 26.12 | $26.24 | 900 |
| 2022-03-25 | 26.13 | $26.37 | 21001 |
| 2022-03-24 | 26.14 | $26.21 | 19706 |
| 2022-03-23 | 26.14 | $26.12 | 18148 |
| 2022-03-22 | 26.15 | $26.04 | 12200 |
| 2022-03-21 | 26.17 | $26.03 | 47824 |
| 2022-03-18 | 26.18 | $26.30 | 700 |
| 2022-03-17 | 26.20 | $26.27 | 11800 |
| 2022-03-16 | 26.22 | $26.22 | 6900 |
| 2022-03-15 | 26.23 | $26.05 | 6600 |
| 2022-03-14 | 26.25 | $25.82 | 18448 |
| 2022-03-11 | 26.28 | $25.75 | 6400 |
| 2022-03-10 | 26.31 | $25.76 | 20444 |
| 2022-03-09 | 26.36 | $25.81 | 39000 |
| 2022-03-08 | 26.39 | $26.00 | 11314 |
| 2022-03-07 | 26.44 | $26.00 | 12426 |
| 2022-03-04 | 26.48 | $26.26 | 4000 |
| 2022-03-03 | 26.50 | $26.41 | 3600 |
| 2022-03-02 | 26.55 | $26.45 | 19900 |
| 2022-03-01 | 26.61 | $26.38 | 1200 |
| 2022-02-28 | 26.66 | $26.31 | 3300 |
| 2022-02-25 | 26.71 | $26.55 | 8600 |
| 2022-02-24 | 26.75 | $26.18 | 32210 |
| 2022-02-23 | 26.81 | $26.45 | 27500 |
| 2022-02-22 | 26.85 | $26.46 | 19131 |
| 2022-02-18 | 26.89 | $26.13 | 4400 |
| 2022-02-17 | 26.94 | $26.73 | 6000 |
| 2022-02-16 | 26.97 | $26.70 | 616 |
| 2022-02-15 | 27.00 | $26.45 | 3300 |
| 2022-02-14 | 27.05 | $26.47 | 4522 |
| 2022-02-11 | 27.10 | $26.26 | 10300 |
| 2022-02-10 | 27.17 | $26.51 | 8800 |
| 2022-02-09 | 27.22 | $26.68 | 10217 |
| 2022-02-08 | 27.27 | $26.48 | 26343 |
| 2022-02-07 | 27.33 | $26.88 | 3300 |
| 2022-02-04 | 27.37 | $26.84 | 18701 |
| 2022-02-03 | 27.42 | $26.77 | 13237 |
| 2022-02-02 | 27.47 | $27.40 | 6632 |
| 2022-02-01 | 27.51 | $27.55 | 4914 |
| 2022-01-31 | 27.54 | $27.42 | 6810 |
| 2022-01-28 | 27.59 | $27.35 | 7900 |
| 2022-01-27 | 27.62 | $27.24 | 10700 |
| 2022-01-26 | 27.67 | $27.49 | 11000 |
| 2022-01-25 | 27.70 | $27.15 | 18045 |
| 2022-01-24 | 27.74 | $27.23 | 21600 |
| 2022-01-21 | 27.77 | $27.23 | 8613 |
| 2022-01-20 | 27.79 | $27.25 | 17820 |
| 2022-01-19 | 27.81 | $27.43 | 2500 |
| 2022-01-18 | 27.82 | $27.27 | 23434 |
| 2022-01-14 | 27.84 | $27.54 | 700 |
| 2022-01-13 | 27.85 | $27.66 | 4039 |
| 2022-01-12 | 27.86 | $27.63 | 4200 |
| 2022-01-11 | 27.87 | $27.55 | 439 |
| 2022-01-10 | 27.87 | $27.63 | 1100 |
| 2022-01-07 | 27.88 | $27.76 | 600 |
| 2022-01-06 | 27.88 | $27.78 | 7740 |
| 2022-01-05 | 27.87 | $27.81 | 7300 |
| 2022-01-04 | 27.85 | $28.18 | 1634 |
| 2022-01-03 | 27.83 | $28.20 | 2700 |
| 2021-12-31 | 27.79 | $28.34 | 117 |
| 2021-12-30 | 27.75 | $27.99 | 1200 |
| 2021-12-29 | 27.73 | $28.27 | 3600 |
| 2021-12-28 | 27.68 | $28.00 | 8723 |
| 2021-12-27 | 27.67 | $28.00 | 615 |
| 2021-12-23 | 27.66 | $27.78 | 400 |
| 2021-12-22 | 27.65 | $27.70 | 415 |
| 2021-12-21 | 27.67 | $27.62 | 1400 |
| 2021-12-20 | 27.69 | $27.59 | 407 |
| 2021-12-17 | 27.71 | $27.76 | 800 |
| 2021-12-16 | 27.73 | $27.75 | 1400 |
| 2021-12-15 | 27.76 | $27.85 | 1116 |
| 2021-12-14 | 27.77 | $27.75 | 648 |
| 2021-12-13 | 27.79 | $27.70 | 8300 |
| 2021-12-10 | 27.82 | $27.70 | 4141 |
| 2021-12-09 | 27.85 | $27.73 | 3100 |
| 2021-12-08 | 27.86 | $27.60 | 1020 |
| 2021-12-07 | 27.89 | $27.58 | 9945 |
| 2021-12-06 | 27.92 | $27.68 | 5200 |
| 2021-12-03 | 27.94 | $27.50 | 502 |
| 2021-12-02 | 27.97 | $27.54 | 3000 |
| 2021-12-01 | 28.00 | $27.44 | 3900 |
| 2021-11-30 | 28.05 | $27.40 | 17600 |
| 2021-11-29 | 28.08 | $27.70 | 3000 |
| 2021-11-26 | 28.11 | $27.73 | — |
| 2021-11-24 | 28.14 | $27.73 | 6800 |
| 2021-11-23 | 28.16 | $28.00 | 3800 |
| 2021-11-22 | 28.17 | $28.00 | 5006 |
| 2021-11-19 | 28.17 | $28.09 | 600 |
| 2021-11-18 | 28.17 | $28.13 | 1700 |
| 2021-11-17 | 28.15 | $28.27 | 3436 |
| 2021-11-16 | 28.14 | $28.14 | 5100 |
| 2021-11-15 | 28.13 | $28.19 | 5412 |
| 2021-11-12 | 28.12 | $28.24 | 1236 |
| 2021-11-11 | 28.11 | $28.27 | 5000 |
| 2021-11-10 | 28.09 | $28.02 | 2300 |
| 2021-11-09 | 28.09 | $28.21 | 3801 |
| 2021-11-08 | 28.08 | $28.15 | 4100 |
| 2021-11-05 | 28.05 | $28.08 | 844 |
| 2021-11-04 | 28.03 | $28.04 | 4400 |
| 2021-11-03 | 28.01 | $28.25 | 1819 |
| 2021-11-02 | 27.97 | $28.30 | 1544 |
| 2021-11-01 | 27.92 | $28.13 | 3600 |
| 2021-10-29 | 27.88 | $28.29 | 4200 |
| 2021-10-28 | 27.84 | $28.29 | 7200 |
| 2021-10-27 | 27.80 | $28.12 | 5807 |
| 2021-10-26 | 27.82 | $28.15 | 5218 |
| 2021-10-25 | 27.81 | $28.10 | 7349 |
| 2021-10-22 | 27.80 | $28.00 | 2402 |
| 2021-10-21 | 27.81 | $27.83 | 9700 |
| 2021-10-20 | 27.82 | $27.93 | 2400 |
| 2021-10-19 | 27.82 | $27.97 | 9100 |
| 2021-10-18 | 27.82 | $28.04 | 10200 |
| 2021-10-15 | 27.81 | $28.00 | 5029 |
| 2021-10-14 | 27.81 | $27.99 | 6704 |
| 2021-10-13 | 27.82 | $27.95 | 6300 |
| 2021-10-12 | 27.85 | $27.90 | 9700 |
| 2021-10-11 | 27.88 | $27.66 | 5100 |
| 2021-10-08 | 27.92 | $27.67 | 8306 |
| 2021-10-07 | 27.97 | $27.68 | 18713 |
| 2021-10-06 | 28.01 | $27.45 | 9900 |
| 2021-10-05 | 28.06 | $27.29 | 21600 |
| 2021-10-04 | 28.11 | $27.26 | 11000 |
| 2021-10-01 | 28.16 | $27.45 | 30000 |
| 2021-09-30 | 28.19 | $27.56 | 84000 |
| 2021-09-29 | 28.22 | $28.42 | 7543 |
| 2021-09-28 | 28.21 | $27.99 | 13000 |
| 2021-09-27 | 28.22 | $27.98 | 18900 |
| 2021-09-24 | 28.24 | $28.08 | 7600 |
| 2021-09-23 | 28.23 | $28.14 | 9500 |
| 2021-09-22 | 28.23 | $27.97 | 17700 |
| 2021-09-21 | 28.23 | $27.95 | 13425 |
| 2021-09-20 | 28.23 | $27.71 | 6900 |
| 2021-09-17 | 28.25 | $28.03 | 11500 |
| 2021-09-16 | 28.24 | $28.28 | 11500 |
| 2021-09-15 | 28.23 | $28.56 | 10500 |
| 2021-09-14 | 28.19 | $28.39 | 3111 |
| 2021-09-13 | 28.15 | $28.58 | 10900 |
| 2021-09-10 | 28.12 | $28.62 | 25604 |
| 2021-09-09 | 28.09 | $28.50 | 12900 |
| 2021-09-08 | 28.08 | $28.40 | 11515 |
| 2021-09-07 | 28.07 | $28.40 | 16300 |
| 2021-09-03 | 28.08 | $28.10 | 1200 |
| 2021-09-02 | 28.10 | $28.17 | 8326 |
| 2021-09-01 | 28.11 | $28.11 | 8023 |
| 2021-08-31 | 28.12 | $28.28 | 13000 |
| 2021-08-30 | 28.13 | $28.14 | 4716 |
| 2021-08-27 | 28.16 | $28.32 | 3700 |
| 2021-08-26 | 28.16 | $28.00 | 3500 |
| 2021-08-25 | 28.18 | $28.00 | 13800 |
| 2021-08-24 | 28.19 | $28.08 | 12400 |
| 2021-08-23 | 28.22 | $27.85 | 18000 |
| 2021-08-20 | 28.25 | $28.20 | 1226 |
| 2021-08-19 | 28.27 | $27.88 | 7100 |
| 2021-08-18 | 28.29 | $27.95 | 4200 |
| 2021-08-17 | 28.30 | $27.78 | 13144 |
| 2021-08-16 | 28.32 | $27.72 | 724 |
| 2021-08-13 | 28.34 | $27.85 | 17604 |
| 2021-08-12 | 28.36 | $28.09 | 12000 |
| 2021-08-11 | 28.38 | $28.35 | 2900 |
| 2021-08-10 | 28.37 | $28.22 | 10109 |
| 2021-08-09 | 28.36 | $28.50 | 7400 |
| 2021-08-06 | 28.36 | $28.51 | 9514 |
| 2021-08-05 | 28.35 | $28.35 | 8041 |
| 2021-08-04 | 28.36 | $28.36 | 4400 |
| 2021-08-03 | 28.36 | $28.45 | 5026 |
| 2021-08-02 | 28.34 | $28.74 | 7834 |
| 2021-07-30 | 28.32 | $28.35 | 1221 |
| 2021-07-29 | 28.31 | $28.28 | 9025 |
| 2021-07-28 | 28.31 | $28.33 | 5100 |
| 2021-07-27 | 28.29 | $28.61 | 4020 |
| 2021-07-26 | 28.25 | $28.50 | 2700 |
| 2021-07-23 | 28.23 | $28.49 | 7717 |
| 2021-07-22 | 28.21 | $28.27 | 7745 |
| 2021-07-21 | 28.20 | $28.31 | 2400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.94
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.02
Average
25.33
Maximum
28.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.94 | $25.10 | 4040 |
| 2026-07-16 | 24.92 | $24.91 | 6400 |
| 2026-07-15 | 24.92 | $25.04 | 5500 |
| 2026-07-14 | 24.91 | $25.00 | 3506 |
| 2026-07-13 | 24.90 | $24.97 | 3130 |
| 2026-07-10 | 24.89 | $24.92 | 4200 |
| 2026-07-09 | 24.88 | $24.86 | 19886 |
| 2026-07-08 | 24.89 | $24.91 | 2800 |
| 2026-07-07 | 24.88 | $24.93 | 3400 |
| 2026-07-06 | 24.88 | $24.92 | 4046 |
| 2026-07-02 | 24.88 | $24.84 | 1600 |
| 2026-07-01 | 24.88 | $24.90 | 8847 |
| 2026-06-30 | 24.88 | $24.72 | 37200 |
| 2026-06-29 | 24.89 | $24.75 | 12316 |
| 2026-06-26 | 24.91 | $24.90 | 9016 |
| 2026-06-25 | 24.91 | $24.93 | 3100 |
| 2026-06-24 | 24.91 | $24.90 | 13700 |
| 2026-06-23 | 24.91 | $24.91 | 5940 |
| 2026-06-22 | 24.91 | $24.91 | 7000 |
| 2026-06-18 | 24.91 | $25.02 | 6000 |
| 2026-06-17 | 24.90 | $24.83 | 5000 |
| 2026-06-16 | 24.90 | $25.02 | 4820 |
| 2026-06-15 | 24.89 | $24.82 | 5464 |
| 2026-06-12 | 24.90 | $24.95 | 513 |
| 2026-06-11 | 24.89 | $24.87 | 840 |
| 2026-06-10 | 24.90 | $24.90 | 2500 |
| 2026-06-09 | 24.90 | $25.00 | 6500 |
| 2026-06-08 | 24.88 | $24.87 | 1400 |
| 2026-06-05 | 24.89 | $24.86 | 1536 |
| 2026-06-04 | 24.89 | $24.95 | 1500 |
| 2026-06-03 | 24.88 | $24.89 | 10481 |
| 2026-06-02 | 24.88 | $24.87 | 5522 |
| 2026-06-01 | 24.88 | $24.90 | 3044 |
| 2026-05-29 | 24.88 | $24.95 | 6000 |
| 2026-05-28 | 24.87 | $24.90 | 5000 |
| 2026-05-27 | 24.87 | $24.95 | 3400 |
| 2026-05-26 | 24.86 | $24.79 | 1100 |
| 2026-05-22 | 24.87 | $24.81 | 4228 |
| 2026-05-21 | 24.88 | $24.81 | 11122 |
| 2026-05-20 | 24.88 | $24.79 | 6700 |
| 2026-05-19 | 24.89 | $24.72 | 12634 |
| 2026-05-18 | 24.91 | $24.86 | 3834 |
| 2026-05-15 | 24.92 | $24.80 | 1600 |
| 2026-05-14 | 24.93 | $24.89 | 5600 |
| 2026-05-13 | 24.93 | $24.75 | 10384 |
| 2026-05-12 | 24.95 | $24.85 | 2301 |
| 2026-05-11 | 24.97 | $24.87 | 5400 |
| 2026-05-08 | 24.98 | $24.86 | 3277 |
| 2026-05-07 | 24.99 | $24.85 | 4500 |
| 2026-05-06 | 25.00 | $24.86 | 4900 |
| 2026-05-05 | 25.02 | $24.86 | 8133 |
| 2026-05-04 | 25.03 | $25.18 | 4400 |
| 2026-05-01 | 25.02 | $25.09 | 7700 |
| 2026-04-30 | 25.01 | $24.97 | 10300 |
| 2026-04-29 | 25.01 | $24.75 | 8126 |
| 2026-04-28 | 25.04 | $24.93 | 11818 |
| 2026-04-27 | 25.05 | $25.12 | 4400 |
| 2026-04-24 | 25.05 | $25.12 | 10700 |
| 2026-04-23 | 25.04 | $25.09 | 12200 |
| 2026-04-22 | 25.03 | $25.12 | 600 |
| 2026-04-21 | 25.02 | $25.07 | 2300 |
| 2026-04-20 | 25.02 | $25.10 | 3425 |
| 2026-04-17 | 25.01 | $25.03 | 4632 |
| 2026-04-16 | 25.01 | $25.00 | 1864 |
| 2026-04-15 | 25.01 | $25.14 | 14634 |
| 2026-04-14 | 25.00 | $25.12 | 7421 |
| 2026-04-13 | 24.98 | $25.09 | 1800 |
| 2026-04-10 | 24.97 | $25.08 | 3915 |
| 2026-04-09 | 24.96 | $25.10 | 2207 |
| 2026-04-08 | 24.95 | $25.20 | 1800 |
| 2026-04-07 | 24.92 | $25.03 | 4746 |
| 2026-04-06 | 24.91 | $25.03 | 5523 |
| 2026-04-02 | 24.90 | $24.88 | 9300 |
| 2026-04-01 | 24.90 | $24.70 | 16331 |
| 2026-03-31 | 24.92 | $24.53 | 59422 |
| 2026-03-30 | 24.96 | $24.73 | 9300 |
| 2026-03-27 | 24.98 | $24.85 | 9627 |
| 2026-03-26 | 25.00 | $24.65 | 30600 |
| 2026-03-25 | 25.04 | $25.05 | 5503 |
| 2026-03-24 | 25.03 | $25.03 | 4915 |
| 2026-03-23 | 25.03 | $24.92 | 8400 |
| 2026-03-20 | 25.05 | $24.74 | 7400 |
| 2026-03-19 | 25.08 | $25.00 | 4131 |
| 2026-03-18 | 25.09 | $24.96 | 4436 |
| 2026-03-17 | 25.10 | $24.96 | 15400 |
| 2026-03-16 | 25.12 | $24.96 | 5000 |
| 2026-03-13 | 25.13 | $25.03 | 7749 |
| 2026-03-12 | 25.14 | $24.99 | 6603 |
| 2026-03-11 | 25.16 | $25.00 | 6126 |
| 2026-03-10 | 25.18 | $25.09 | 5800 |
| 2026-03-09 | 25.18 | $25.04 | 11505 |
| 2026-03-06 | 25.20 | $25.03 | 10416 |
| 2026-03-05 | 25.22 | $25.15 | 20800 |
| 2026-03-04 | 25.22 | $25.27 | 3332 |
| 2026-03-03 | 25.22 | $25.29 | 3002 |
| 2026-03-02 | 25.21 | $25.32 | 3010 |
| 2026-02-27 | 25.20 | $25.37 | 8400 |
| 2026-02-26 | 25.18 | $25.20 | 3345 |
| 2026-02-25 | 25.18 | $25.22 | 9700 |
| 2026-02-24 | 25.18 | $25.16 | 2800 |
| 2026-02-23 | 25.18 | $25.23 | 8700 |
| 2026-02-20 | 25.17 | $25.20 | 6224 |
| 2026-02-19 | 25.17 | $25.18 | 2536 |
| 2026-02-18 | 25.17 | $25.15 | 6743 |
| 2026-02-17 | 25.17 | $25.13 | 9817 |
| 2026-02-13 | 25.18 | $25.15 | 6509 |
| 2026-02-12 | 25.18 | $25.09 | 3600 |
| 2026-02-11 | 25.19 | $25.06 | 5700 |
| 2026-02-10 | 25.20 | $25.15 | 5600 |
| 2026-02-09 | 25.21 | $25.09 | 2900 |
| 2026-02-06 | 25.22 | $25.04 | 10719 |
| 2026-02-05 | 25.24 | $25.00 | 11100 |
| 2026-02-04 | 25.27 | $25.35 | 7005 |
| 2026-02-03 | 25.26 | $25.32 | 6027 |
| 2026-02-02 | 25.25 | $25.33 | 11000 |
| 2026-01-30 | 25.24 | $25.20 | 29000 |
| 2026-01-29 | 25.25 | $25.32 | 4247 |
| 2026-01-28 | 25.24 | $25.40 | 3700 |
| 2026-01-27 | 25.22 | $25.36 | 5800 |
| 2026-01-26 | 25.21 | $25.36 | 3400 |
| 2026-01-23 | 25.19 | $25.30 | 14348 |
| 2026-01-22 | 25.18 | $25.40 | 3016 |
| 2026-01-21 | 25.16 | $25.30 | 5900 |
| 2026-01-20 | 25.14 | $25.22 | 5615 |
| 2026-01-16 | 25.13 | $25.18 | 3300 |
| 2026-01-15 | 25.13 | $25.18 | 3500 |
| 2026-01-14 | 25.12 | $25.10 | 4000 |
| 2026-01-13 | 25.12 | $25.06 | 11002 |
| 2026-01-12 | 25.13 | $25.20 | 1204 |
| 2026-01-09 | 25.12 | $25.15 | 3935 |
| 2026-01-08 | 25.12 | $25.06 | 2015 |
| 2026-01-07 | 25.13 | $25.13 | 6846 |
| 2026-01-06 | 25.12 | $25.16 | 5800 |
| 2026-01-05 | 25.12 | $25.14 | 3346 |
| 2026-01-02 | 25.12 | $25.23 | 7200 |
| 2025-12-31 | 25.11 | $25.21 | 10100 |
| 2025-12-30 | 25.10 | $25.04 | 925 |
| 2025-12-29 | 25.10 | $25.05 | 5800 |
| 2025-12-26 | 25.11 | $25.05 | 9400 |
| 2025-12-24 | 25.11 | $25.11 | 1400 |
| 2025-12-23 | 25.11 | $25.00 | 16500 |
| 2025-12-22 | 25.13 | $25.15 | 2233 |
| 2025-12-19 | 25.12 | $25.10 | 2819 |
| 2025-12-18 | 25.13 | $25.15 | 5029 |
| 2025-12-17 | 25.12 | $25.18 | 6205 |
| 2025-12-16 | 25.12 | $25.12 | 8214 |
| 2025-12-15 | 25.12 | $25.18 | 5826 |
| 2025-12-12 | 25.11 | $25.15 | 7500 |
| 2025-12-11 | 25.11 | $25.26 | 3100 |
| 2025-12-10 | 25.09 | $25.09 | 2500 |
| 2025-12-09 | 25.09 | $25.08 | 4000 |
| 2025-12-08 | 25.09 | $25.04 | 10100 |
| 2025-12-05 | 25.10 | $25.02 | 7421 |
| 2025-12-04 | 25.10 | $25.10 | 2100 |
| 2025-12-03 | 25.10 | $25.10 | 4600 |
| 2025-12-02 | 25.11 | $25.05 | 7000 |
| 2025-12-01 | 25.11 | $25.10 | 5307 |
| 2025-11-28 | 25.11 | $25.03 | 1900 |
| 2025-11-26 | 25.12 | $25.12 | 1948 |
| 2025-11-25 | 25.12 | $25.10 | 5934 |
| 2025-11-24 | 25.12 | $25.05 | 6100 |
| 2025-11-21 | 25.13 | $25.12 | 1148 |
| 2025-11-20 | 25.13 | $25.01 | 5300 |
| 2025-11-19 | 25.15 | $25.14 | 2200 |
| 2025-11-18 | 25.15 | $25.16 | 5700 |
| 2025-11-17 | 25.14 | $25.20 | 5601 |
| 2025-11-14 | 25.14 | $25.06 | 837 |
| 2025-11-13 | 25.15 | $25.05 | 6700 |
| 2025-11-12 | 25.16 | $25.21 | 3013 |
| 2025-11-11 | 25.15 | $25.08 | 2018 |
| 2025-11-10 | 25.16 | $25.07 | 2606 |
| 2025-11-07 | 25.17 | $25.00 | 6118 |
| 2025-11-06 | 25.19 | $25.00 | 11100 |
| 2025-11-05 | 25.20 | $25.00 | 12902 |
| 2025-11-04 | 25.23 | $25.29 | 4900 |
| 2025-11-03 | 25.22 | $25.25 | 6100 |
| 2025-10-31 | 25.22 | $25.26 | 10500 |
| 2025-10-30 | 25.21 | $25.17 | 1608 |
| 2025-10-29 | 25.22 | $25.31 | 1800 |
| 2025-10-28 | 25.21 | $25.25 | 2000 |
| 2025-10-27 | 25.20 | $25.30 | 946 |
| 2025-10-24 | 25.19 | $25.17 | 8000 |
| 2025-10-23 | 25.19 | $25.45 | 4736 |
| 2025-10-22 | 25.17 | $25.22 | 11648 |
| 2025-10-21 | 25.16 | $25.20 | 5339 |
| 2025-10-20 | 25.16 | $25.08 | 4900 |
| 2025-10-17 | 25.17 | $25.05 | 5914 |
| 2025-10-16 | 25.18 | $25.00 | 4800 |
| 2025-10-15 | 25.20 | $25.10 | 6800 |
| 2025-10-14 | 25.21 | $25.19 | 2010 |
| 2025-10-13 | 25.21 | $25.25 | 648 |
| 2025-10-10 | 25.20 | $25.05 | 4200 |
| 2025-10-09 | 25.22 | $25.17 | 6200 |
| 2025-10-08 | 25.22 | $25.22 | 4520 |
| 2025-10-07 | 25.23 | $25.21 | 20542 |
| 2025-10-06 | 25.23 | $25.35 | 2303 |
| 2025-10-03 | 25.21 | $25.21 | 2500 |
| 2025-10-02 | 25.21 | $25.33 | 1200 |
| 2025-10-01 | 25.20 | $25.35 | 4534 |
| 2025-09-30 | 25.19 | $25.15 | 9300 |
| 2025-09-29 | 25.19 | $25.15 | 10700 |
| 2025-09-26 | 25.19 | $25.33 | 1821 |
| 2025-09-25 | 25.18 | $25.18 | 3907 |
| 2025-09-24 | 25.18 | $25.20 | 2300 |
| 2025-09-23 | 25.18 | $25.17 | 5749 |
| 2025-09-22 | 25.18 | $25.21 | 7026 |
| 2025-09-19 | 25.18 | $25.22 | 1511 |
| 2025-09-18 | 25.17 | $25.34 | 3516 |
| 2025-09-17 | 25.15 | $25.18 | 4800 |
| 2025-09-16 | 25.15 | $25.16 | 1414 |
| 2025-09-15 | 25.15 | $25.17 | 2024 |
| 2025-09-12 | 25.15 | $25.20 | 6100 |
| 2025-09-11 | 25.14 | $25.13 | 7135 |
| 2025-09-10 | 25.14 | $25.28 | 1023 |
| 2025-09-09 | 25.13 | $25.16 | 2544 |
| 2025-09-08 | 25.13 | $25.12 | 2846 |
| 2025-09-05 | 25.13 | $25.22 | 4600 |
| 2025-09-04 | 25.12 | $25.14 | 1804 |
| 2025-09-03 | 25.11 | $25.05 | 6541 |
| 2025-09-02 | 25.12 | $25.06 | 2287 |
| 2025-08-29 | 25.13 | $25.13 | 7535 |
| 2025-08-28 | 25.13 | $25.05 | 3418 |
| 2025-08-27 | 25.13 | $25.06 | 5933 |
| 2025-08-26 | 25.14 | $25.05 | 21546 |
| 2025-08-25 | 25.15 | $25.20 | 8814 |
| 2025-08-22 | 25.15 | $25.14 | 5500 |
| 2025-08-21 | 25.15 | $25.16 | 3333 |
| 2025-08-20 | 25.15 | $25.13 | 11939 |
| 2025-08-19 | 25.15 | $25.19 | 3000 |
| 2025-08-18 | 25.14 | $25.13 | 10400 |
| 2025-08-15 | 25.15 | $25.18 | 1300 |
| 2025-08-14 | 25.14 | $25.38 | 3500 |
| 2025-08-13 | 25.12 | $25.12 | 4700 |
| 2025-08-12 | 25.12 | $25.11 | 7400 |
| 2025-08-11 | 25.12 | $25.18 | 7538 |
| 2025-08-08 | 25.11 | $25.10 | 11300 |
| 2025-08-07 | 25.11 | $25.14 | 21620 |
| 2025-08-06 | 25.11 | $24.99 | 1913 |
| 2025-08-05 | 25.12 | $25.02 | 11109 |
| 2025-08-04 | 25.13 | $25.45 | 7900 |
| 2025-08-01 | 25.10 | $25.23 | 747 |
| 2025-07-31 | 25.09 | $25.24 | 5435 |
| 2025-07-30 | 25.07 | $25.30 | 1644 |
| 2025-07-29 | 25.04 | $25.23 | 2000 |
| 2025-07-28 | 25.03 | $25.17 | 6800 |
| 2025-07-25 | 25.01 | $25.15 | 2226 |
| 2025-07-24 | 25.00 | $25.08 | 2800 |
| 2025-07-23 | 24.99 | $25.07 | 7800 |
| 2025-07-22 | 24.98 | $25.11 | 3300 |
| 2025-07-21 | 24.96 | $25.11 | 7129 |
| 2025-07-18 | 24.95 | $25.05 | 7100 |
| 2025-07-17 | 24.94 | $25.04 | 3900 |
| 2025-07-16 | 24.93 | $25.00 | 700 |
| 2025-07-15 | 24.92 | $25.02 | 11504 |
| 2025-07-14 | 24.91 | $25.00 | 10900 |
| 2025-07-11 | 24.90 | $24.98 | 709 |
| 2025-07-10 | 24.89 | $25.10 | 3338 |
| 2025-07-09 | 24.87 | $25.05 | 3511 |
| 2025-07-08 | 24.85 | $24.98 | 6426 |
| 2025-07-07 | 24.83 | $24.87 | 8003 |
| 2025-07-03 | 24.83 | $24.88 | 5203 |
| 2025-07-02 | 24.83 | $24.88 | 22900 |
| 2025-07-01 | 24.82 | $24.82 | 10602 |
| 2025-06-30 | 24.82 | $24.78 | 47600 |
| 2025-06-27 | 24.82 | $24.90 | 4100 |
| 2025-06-26 | 24.82 | $24.90 | 4630 |
| 2025-06-25 | 24.81 | $24.79 | 18700 |
| 2025-06-24 | 24.81 | $24.82 | 11738 |
| 2025-06-23 | 24.81 | $24.95 | 7425 |
| 2025-06-20 | 24.79 | $24.82 | 2526 |
| 2025-06-18 | 24.79 | $24.95 | 11241 |
| 2025-06-17 | 24.77 | $24.85 | 1000 |
| 2025-06-16 | 24.76 | $24.81 | 3000 |
| 2025-06-13 | 24.76 | $24.75 | 4913 |
| 2025-06-12 | 24.76 | $24.89 | 7100 |
| 2025-06-11 | 24.75 | $24.68 | 13927 |
| 2025-06-10 | 24.75 | $24.76 | 13409 |
| 2025-06-09 | 24.75 | $24.70 | 4508 |
| 2025-06-06 | 24.76 | $24.62 | 4900 |
| 2025-06-05 | 24.77 | $24.71 | 19400 |
| 2025-06-04 | 24.78 | $24.73 | 5700 |
| 2025-06-03 | 24.78 | $24.60 | 6539 |
| 2025-06-02 | 24.80 | $24.61 | 7101 |
| 2025-05-30 | 24.82 | $24.57 | 41100 |
| 2025-05-29 | 24.85 | $24.80 | 4847 |
| 2025-05-28 | 24.85 | $24.70 | 6100 |
| 2025-05-27 | 24.87 | $24.70 | 14109 |
| 2025-05-23 | 24.89 | $24.84 | 3000 |
| 2025-05-22 | 24.89 | $25.05 | 4036 |
| 2025-05-21 | 24.88 | $24.91 | 9100 |
| 2025-05-20 | 24.87 | $24.98 | 8039 |
| 2025-05-19 | 24.86 | $24.85 | 1701 |
| 2025-05-16 | 24.86 | $24.95 | 2111 |
| 2025-05-15 | 24.85 | $24.75 | 2000 |
| 2025-05-14 | 24.87 | $24.76 | 4512 |
| 2025-05-13 | 24.88 | $24.90 | 5700 |
| 2025-05-12 | 24.87 | $24.85 | 4536 |
| 2025-05-09 | 24.88 | $24.74 | 2733 |
| 2025-05-08 | 24.89 | $24.83 | 5400 |
| 2025-05-07 | 24.90 | $24.71 | 3214 |
| 2025-05-06 | 24.92 | $24.85 | 4004 |
| 2025-05-05 | 24.92 | $24.70 | 9204 |
| 2025-05-02 | 24.95 | $25.35 | 6338 |
| 2025-05-01 | 24.91 | $25.10 | 2709 |
| 2025-04-30 | 24.88 | $24.96 | 9100 |
| 2025-04-29 | 24.88 | $25.02 | 3521 |
| 2025-04-28 | 24.86 | $25.14 | 7112 |
| 2025-04-25 | 24.83 | $25.00 | 1738 |
| 2025-04-24 | 24.82 | $24.93 | 7200 |
| 2025-04-23 | 24.80 | $24.79 | 5024 |
| 2025-04-22 | 24.80 | $24.79 | 11100 |
| 2025-04-21 | 24.81 | $24.94 | 2118 |
| 2025-04-17 | 24.79 | $24.76 | 5500 |
| 2025-04-16 | 24.80 | $24.80 | 9900 |
| 2025-04-15 | 24.79 | $24.81 | 1858 |
| 2025-04-14 | 24.79 | $24.92 | 2947 |
| 2025-04-11 | 24.78 | $24.53 | 7600 |
| 2025-04-10 | 24.81 | $24.47 | 6040 |
| 2025-04-09 | 24.84 | $24.85 | 3700 |
| 2025-04-08 | 24.84 | $24.48 | 15140 |
| 2025-04-07 | 24.88 | $24.70 | 8200 |
| 2025-04-04 | 24.90 | $24.86 | 7746 |
| 2025-04-03 | 24.90 | $25.02 | 17925 |
| 2025-04-02 | 24.89 | $25.00 | 6000 |
| 2025-04-01 | 24.88 | $24.85 | 10200 |
| 2025-03-31 | 24.88 | $24.86 | 4100 |
| 2025-03-28 | 24.88 | $24.90 | 1022 |
| 2025-03-27 | 24.88 | $24.94 | 8200 |
| 2025-03-26 | 24.87 | $24.95 | 14509 |
| 2025-03-25 | 24.86 | $24.88 | 22600 |
| 2025-03-24 | 24.86 | $24.93 | 2432 |
| 2025-03-21 | 24.86 | $24.89 | 3500 |
| 2025-03-20 | 24.85 | $24.82 | 14506 |
| 2025-03-19 | 24.86 | $24.90 | 9702 |
| 2025-03-18 | 24.85 | $24.83 | 6200 |
| 2025-03-17 | 24.85 | $24.85 | 5800 |
| 2025-03-14 | 24.85 | $24.83 | 9100 |
| 2025-03-13 | 24.86 | $24.66 | 7700 |
| 2025-03-12 | 24.88 | $24.60 | 12900 |
| 2025-03-11 | 24.91 | $24.59 | 7000 |
| 2025-03-10 | 24.94 | $24.56 | 17800 |
| 2025-03-07 | 24.98 | $24.76 | 24300 |
| 2025-03-06 | 25.00 | $25.00 | 6400 |
| 2025-03-05 | 25.00 | $24.94 | 5000 |
| 2025-03-04 | 25.01 | $24.92 | 13800 |
| 2025-03-03 | 25.02 | $24.92 | 16900 |
| 2025-02-28 | 25.03 | $25.04 | 15604 |
| 2025-02-27 | 25.03 | $24.93 | 2834 |
| 2025-02-26 | 25.04 | $24.95 | 10245 |
| 2025-02-25 | 25.05 | $25.01 | 9226 |
| 2025-02-24 | 25.05 | $24.97 | 23243 |
| 2025-02-21 | 25.06 | $24.92 | 8713 |
| 2025-02-20 | 25.07 | $25.00 | 7000 |
| 2025-02-19 | 25.08 | $25.15 | 18000 |
| 2025-02-18 | 25.07 | $25.05 | 31823 |
| 2025-02-14 | 25.07 | $25.08 | 2132 |
| 2025-02-13 | 25.07 | $25.02 | 2800 |
| 2025-02-12 | 25.08 | $25.10 | 3535 |
| 2025-02-11 | 25.08 | $25.05 | 2221 |
| 2025-02-10 | 25.08 | $25.10 | 8200 |
| 2025-02-07 | 25.08 | $25.04 | 3800 |
| 2025-02-06 | 25.08 | $25.01 | 9427 |
| 2025-02-05 | 25.09 | $25.00 | 13900 |
| 2025-02-04 | 25.10 | $25.17 | 1329 |
| 2025-02-03 | 25.09 | $25.23 | 2700 |
| 2025-01-31 | 25.08 | $25.01 | 6900 |
| 2025-01-30 | 25.09 | $25.05 | 5207 |
| 2025-01-29 | 25.09 | $25.05 | 4000 |
| 2025-01-28 | 25.09 | $25.15 | 1633 |
| 2025-01-27 | 25.09 | $25.21 | 9039 |
| 2025-01-24 | 25.07 | $25.05 | 2000 |
| 2025-01-23 | 25.08 | $25.14 | 1921 |
| 2025-01-22 | 25.07 | $25.15 | 2600 |
| 2025-01-21 | 25.06 | $25.29 | 1200 |
| 2025-01-17 | 25.04 | $25.03 | 3000 |
| 2025-01-16 | 25.04 | $25.14 | 1200 |
| 2025-01-15 | 25.03 | $25.08 | 2300 |
| 2025-01-14 | 25.02 | $24.90 | 2435 |
| 2025-01-13 | 25.03 | $25.16 | 3500 |
| 2025-01-10 | 25.02 | $25.00 | 15300 |
| 2025-01-08 | 25.02 | $24.76 | 9723 |
| 2025-01-07 | 25.05 | $24.89 | 7500 |
| 2025-01-06 | 25.07 | $25.00 | 2240 |
| 2025-01-03 | 25.08 | $25.01 | 1700 |
| 2025-01-02 | 25.08 | $25.05 | 7000 |
| 2024-12-31 | 25.09 | $24.70 | 62100 |
| 2024-12-30 | 25.13 | $25.41 | 8000 |
| 2024-12-27 | 25.10 | $25.05 | 10613 |
| 2024-12-26 | 25.10 | $25.23 | 13600 |
| 2024-12-24 | 25.09 | $25.06 | 16302 |
| 2024-12-23 | 25.09 | $24.87 | 17441 |
| 2024-12-20 | 25.12 | $25.00 | 10000 |
| 2024-12-19 | 25.13 | $25.16 | 2912 |
| 2024-12-18 | 25.12 | $24.98 | 4343 |
| 2024-12-17 | 25.14 | $25.17 | 2700 |
| 2024-12-16 | 25.14 | $25.18 | 3313 |
| 2024-12-13 | 25.13 | $25.03 | 9000 |
| 2024-12-12 | 25.14 | $25.08 | 5815 |
| 2024-12-11 | 25.15 | $25.06 | 4000 |
| 2024-12-10 | 25.16 | $25.07 | 1400 |
| 2024-12-09 | 25.17 | $25.19 | 1911 |
| 2024-12-06 | 25.16 | $25.13 | 2400 |
| 2024-12-05 | 25.17 | $25.07 | 4700 |
| 2024-12-04 | 25.18 | $25.20 | 745 |
| 2024-12-03 | 25.18 | $25.05 | 7317 |
| 2024-12-02 | 25.19 | $25.13 | 7546 |
| 2024-11-29 | 25.20 | $25.37 | 4900 |
| 2024-11-27 | 25.18 | $25.19 | 700 |
| 2024-11-26 | 25.18 | $25.05 | 3000 |
| 2024-11-25 | 25.19 | $25.11 | 3300 |
| 2024-11-22 | 25.20 | $25.11 | 7927 |
| 2024-11-21 | 25.21 | $25.25 | 7000 |
| 2024-11-20 | 25.20 | $24.85 | 21214 |
| 2024-11-19 | 25.24 | $25.15 | 6100 |
| 2024-11-18 | 25.25 | $25.09 | 1000 |
| 2024-11-15 | 25.26 | $25.05 | 510 |
| 2024-11-14 | 25.29 | $25.01 | 400 |
| 2024-11-13 | 25.32 | $25.07 | 4100 |
| 2024-11-12 | 25.34 | $25.06 | 725 |
| 2024-11-11 | 25.37 | $25.22 | 2401 |
| 2024-11-08 | 25.39 | $25.34 | 600 |
| 2024-11-07 | 25.39 | $25.21 | 1900 |
| 2024-11-06 | 25.41 | $25.25 | 2346 |
| 2024-11-05 | 25.43 | $25.25 | 5518 |
| 2024-11-04 | 25.45 | $25.35 | 5739 |
| 2024-11-01 | 25.46 | $25.44 | 4300 |
| 2024-10-31 | 25.46 | $25.44 | 6922 |
| 2024-10-30 | 25.46 | $25.62 | 400 |
| 2024-10-29 | 25.44 | $25.41 | 4247 |
| 2024-10-28 | 25.45 | $25.54 | 1500 |
| 2024-10-25 | 25.44 | $25.41 | 2100 |
| 2024-10-24 | 25.44 | $25.49 | 3636 |
| 2024-10-23 | 25.43 | $25.43 | 1730 |
| 2024-10-22 | 25.44 | $25.32 | 5438 |
| 2024-10-21 | 25.45 | $25.45 | 2903 |
| 2024-10-18 | 25.45 | $25.57 | 1509 |
| 2024-10-17 | 25.43 | $25.55 | 2300 |
| 2024-10-16 | 25.42 | $25.66 | 3200 |
| 2024-10-15 | 25.40 | $25.36 | 2100 |
| 2024-10-14 | 25.40 | $25.55 | 1900 |
| 2024-10-11 | 25.38 | $25.52 | 4516 |
| 2024-10-10 | 25.37 | $25.26 | 325 |
| 2024-10-09 | 25.38 | $25.31 | 1638 |
| 2024-10-08 | 25.39 | $25.28 | 3400 |
| 2024-10-07 | 25.40 | $25.40 | 10325 |
| 2024-10-04 | 25.40 | $25.55 | 918 |
| 2024-10-03 | 25.39 | $25.44 | 1134 |
| 2024-10-02 | 25.38 | $25.37 | 1700 |
| 2024-10-01 | 25.38 | $25.40 | 2900 |
| 2024-09-30 | 25.38 | $25.24 | 7800 |
| 2024-09-27 | 25.39 | $25.55 | 1523 |
| 2024-09-26 | 25.38 | $25.55 | 4000 |
| 2024-09-25 | 25.36 | $25.42 | 3521 |
| 2024-09-24 | 25.35 | $25.41 | 4000 |
| 2024-09-23 | 25.35 | $25.52 | 4336 |
| 2024-09-20 | 25.33 | $25.68 | 700 |
| 2024-09-19 | 25.29 | $25.64 | 3940 |
| 2024-09-18 | 25.26 | $25.59 | 3000 |
| 2024-09-17 | 25.22 | $25.41 | 4814 |
| 2024-09-16 | 25.20 | $25.35 | 2149 |
| 2024-09-13 | 25.18 | $25.44 | 2443 |
| 2024-09-12 | 25.16 | $25.37 | 3300 |
| 2024-09-11 | 25.14 | $25.19 | 6600 |
| 2024-09-10 | 25.13 | $25.25 | 4412 |
| 2024-09-09 | 25.12 | $25.23 | 12300 |
| 2024-09-06 | 25.11 | $25.15 | 2800 |
| 2024-09-05 | 25.10 | $25.24 | 10003 |
| 2024-09-04 | 25.09 | $25.18 | 4010 |
| 2024-09-03 | 25.08 | $25.02 | 18900 |
| 2024-08-30 | 25.08 | $25.02 | 7100 |
| 2024-08-29 | 25.09 | $25.03 | 3500 |
| 2024-08-28 | 25.09 | $25.03 | 7636 |
| 2024-08-27 | 25.10 | $25.19 | 4500 |
| 2024-08-26 | 25.09 | $25.03 | 4700 |
| 2024-08-23 | 25.10 | $25.15 | 4026 |
| 2024-08-22 | 25.09 | $25.03 | 5145 |
| 2024-08-21 | 25.10 | $25.24 | 7714 |
| 2024-08-20 | 25.09 | $25.10 | 2023 |
| 2024-08-19 | 25.08 | $25.23 | 1519 |
| 2024-08-16 | 25.07 | $25.15 | 1507 |
| 2024-08-15 | 25.06 | $25.10 | 1800 |
| 2024-08-14 | 25.06 | $24.92 | 2719 |
| 2024-08-13 | 25.07 | $25.01 | 8100 |
| 2024-08-12 | 25.08 | $24.80 | 2017 |
| 2024-08-09 | 25.11 | $25.10 | 5500 |
| 2024-08-08 | 25.11 | $24.86 | 7200 |
| 2024-08-07 | 25.13 | $25.09 | 2300 |
| 2024-08-06 | 25.14 | $25.14 | 3400 |
| 2024-08-05 | 25.14 | $24.75 | 8246 |
| 2024-08-02 | 25.18 | $25.44 | 1400 |
| 2024-08-01 | 25.15 | $25.47 | 5236 |
| 2024-07-31 | 25.11 | $25.15 | 6800 |
| 2024-07-30 | 25.11 | $25.18 | 1905 |
| 2024-07-29 | 25.10 | $25.19 | 3600 |
| 2024-07-26 | 25.09 | $25.02 | 1834 |
| 2024-07-25 | 25.10 | $25.13 | 6540 |
| 2024-07-24 | 25.10 | $25.02 | 5900 |
| 2024-07-23 | 25.11 | $25.26 | 712 |
| 2024-07-22 | 25.09 | $25.23 | 3017 |
| 2024-07-19 | 25.08 | $25.27 | 52372 |
| 2024-07-18 | 25.06 | $25.27 | 1412 |
| 2024-07-17 | 25.03 | $25.14 | 4200 |
| 2024-07-16 | 25.02 | $25.20 | 1036 |
| 2024-07-15 | 25.00 | $25.14 | 3608 |
| 2024-07-12 | 24.99 | $24.99 | 4200 |
| 2024-07-11 | 24.99 | $25.12 | 2800 |
| 2024-07-10 | 24.98 | $24.98 | 2800 |
| 2024-07-09 | 24.97 | $25.11 | 6202 |
| 2024-07-08 | 24.96 | $25.07 | 3100 |
| 2024-07-05 | 24.95 | $25.00 | 1600 |
| 2024-07-03 | 24.94 | $25.13 | 1800 |
| 2024-07-02 | 24.92 | $24.75 | 6321 |
| 2024-07-01 | 24.94 | $24.87 | 5800 |
| 2024-06-28 | 24.95 | $24.77 | 7517 |
| 2024-06-27 | 24.97 | $24.99 | 7400 |
| 2024-06-26 | 24.97 | $24.95 | 3049 |
| 2024-06-25 | 24.97 | $25.03 | 4605 |
| 2024-06-24 | 24.96 | $25.18 | 8413 |
| 2024-06-21 | 24.94 | $24.98 | 8200 |
| 2024-06-20 | 24.93 | $25.10 | 7743 |
| 2024-06-18 | 24.92 | $25.06 | 5228 |
| 2024-06-17 | 24.90 | $24.90 | 3600 |
| 2024-06-14 | 24.90 | $24.78 | 2125 |
| 2024-06-13 | 24.91 | $25.00 | 2200 |
| 2024-06-12 | 24.91 | $25.02 | 17903 |
| 2024-06-11 | 24.89 | $24.45 | 7100 |
| 2024-06-10 | 24.94 | $24.56 | 14603 |
| 2024-06-07 | 24.98 | $24.73 | 16600 |
| 2024-06-06 | 25.01 | $25.16 | 4110 |
| 2024-06-05 | 24.99 | $25.30 | 2028 |
| 2024-06-04 | 24.96 | $25.28 | 2200 |
| 2024-06-03 | 24.92 | $25.20 | 1600 |
| 2024-05-31 | 24.90 | $24.99 | 5300 |
| 2024-05-30 | 24.89 | $24.96 | 7100 |
| 2024-05-29 | 24.88 | $24.77 | 11200 |
| 2024-05-28 | 24.89 | $24.71 | 15127 |
| 2024-05-24 | 24.91 | $24.88 | 11200 |
| 2024-05-23 | 24.91 | $24.67 | 13636 |
| 2024-05-22 | 24.94 | $25.10 | 9101 |
| 2024-05-21 | 24.92 | $24.66 | 13700 |
| 2024-05-20 | 24.95 | $24.56 | 14815 |
| 2024-05-17 | 24.99 | $24.79 | 14300 |
| 2024-05-16 | 25.01 | $25.02 | 5436 |
| 2024-05-15 | 25.01 | $25.00 | 4613 |
| 2024-05-14 | 25.01 | $25.00 | 5400 |
| 2024-05-13 | 25.01 | $25.05 | 5107 |
| 2024-05-10 | 25.00 | $24.95 | 7300 |
| 2024-05-09 | 25.01 | $24.56 | 7102 |
| 2024-05-08 | 25.05 | $24.81 | 7538 |
| 2024-05-07 | 25.08 | $25.17 | 6000 |
| 2024-05-06 | 25.07 | $25.07 | 9623 |
| 2024-05-03 | 25.07 | $25.04 | 6800 |
| 2024-05-02 | 25.07 | $25.00 | 6500 |
| 2024-05-01 | 25.08 | $25.60 | 6434 |
| 2024-04-30 | 25.03 | $25.55 | 16400 |
| 2024-04-29 | 24.97 | $25.04 | 3921 |
| 2024-04-26 | 24.96 | $25.08 | 7400 |
| 2024-04-25 | 24.95 | $25.23 | 8327 |
| 2024-04-24 | 24.92 | $25.13 | 2000 |
| 2024-04-23 | 24.90 | $25.49 | 6535 |
| 2024-04-22 | 24.84 | $24.71 | 6500 |
| 2024-04-19 | 24.85 | $24.61 | 11300 |
| 2024-04-18 | 24.88 | $24.29 | 6500 |
| 2024-04-17 | 24.94 | $24.72 | 8700 |
| 2024-04-16 | 24.96 | $24.12 | 21109 |
| 2024-04-15 | 25.05 | $24.00 | 15408 |
| 2024-04-12 | 25.16 | $24.55 | 22600 |
| 2024-04-11 | 25.23 | $24.70 | 8515 |
| 2024-04-10 | 25.28 | $24.68 | 31500 |
| 2024-04-09 | 25.35 | $24.87 | 175000 |
| 2024-04-08 | 25.40 | $25.37 | 9400 |
| 2024-04-05 | 25.40 | $25.65 | 5226 |
| 2024-04-04 | 25.37 | $26.09 | 3605 |
| 2024-04-03 | 25.30 | $25.82 | 12200 |
| 2024-04-02 | 25.24 | $25.76 | 14500 |
| 2024-04-01 | 25.19 | $25.54 | 16300 |
| 2024-03-28 | 25.15 | $25.27 | 7000 |
| 2024-03-27 | 25.14 | $25.12 | 10400 |
| 2024-03-26 | 25.14 | $25.45 | 2031 |
| 2024-03-25 | 25.11 | $25.48 | 5134 |
| 2024-03-22 | 25.07 | $25.74 | 3700 |
| 2024-03-21 | 25.00 | $25.64 | 11041 |
| 2024-03-20 | 24.93 | $25.49 | 13903 |
| 2024-03-19 | 24.87 | $25.25 | 17300 |
| 2024-03-18 | 24.83 | $25.08 | 4800 |
| 2024-03-15 | 24.81 | $25.00 | 6941 |
| 2024-03-14 | 24.79 | $25.05 | 7212 |
| 2024-03-13 | 24.76 | $25.07 | 7420 |
| 2024-03-12 | 24.73 | $25.00 | 15539 |
| 2024-03-11 | 24.70 | $24.93 | 12900 |
| 2024-03-08 | 24.67 | $25.10 | 15602 |
| 2024-03-07 | 24.63 | $24.88 | 18306 |
| 2024-03-06 | 24.60 | $24.79 | 9508 |
| 2024-03-05 | 24.58 | $24.65 | 10611 |
| 2024-03-04 | 24.57 | $24.52 | 7113 |
| 2024-03-01 | 24.58 | $24.69 | 13413 |
| 2024-02-29 | 24.57 | $24.33 | 16901 |
| 2024-02-28 | 24.59 | $24.33 | 11520 |
| 2024-02-27 | 24.62 | $24.09 | 48542 |
| 2024-02-26 | 24.67 | $24.21 | 30934 |
| 2024-02-23 | 24.72 | $24.35 | 39100 |
| 2024-02-22 | 24.76 | $24.43 | 8100 |
| 2024-02-21 | 24.80 | $24.35 | 4100 |
| 2024-02-20 | 24.84 | $24.45 | 12000 |
| 2024-02-16 | 24.89 | $24.73 | 16400 |
| 2024-02-15 | 24.90 | $24.48 | 3924 |
| 2024-02-14 | 24.95 | $24.57 | 3400 |
| 2024-02-13 | 24.99 | $24.45 | 4200 |
| 2024-02-12 | 25.04 | $24.64 | 30800 |
| 2024-02-09 | 25.09 | $25.06 | 8100 |
| 2024-02-08 | 25.09 | $25.08 | 6200 |
| 2024-02-07 | 25.09 | $24.93 | 5443 |
| 2024-02-06 | 25.11 | $24.90 | 8900 |
| 2024-02-05 | 25.13 | $24.91 | 10230 |
| 2024-02-02 | 25.15 | $25.05 | 9800 |
| 2024-02-01 | 25.16 | $25.30 | 9929 |
| 2024-01-31 | 25.15 | $25.12 | 4234 |
| 2024-01-30 | 25.15 | $25.70 | 4143 |
| 2024-01-29 | 25.09 | $25.50 | 11905 |
| 2024-01-26 | 25.05 | $25.48 | 3515 |
| 2024-01-25 | 25.00 | $25.23 | 7500 |
| 2024-01-24 | 24.98 | $25.20 | 2932 |
| 2024-01-23 | 24.96 | $25.10 | 5100 |
| 2024-01-22 | 24.94 | $25.10 | 6100 |
| 2024-01-19 | 24.92 | $24.90 | 7141 |
| 2024-01-18 | 24.93 | $24.89 | 8106 |
| 2024-01-17 | 24.93 | $25.06 | 6600 |
| 2024-01-16 | 24.92 | $25.50 | 2900 |
| 2024-01-12 | 24.86 | $25.27 | 5700 |
| 2024-01-11 | 24.81 | $25.27 | 4800 |
| 2024-01-10 | 24.76 | $25.20 | 2600 |
| 2024-01-09 | 24.72 | $25.10 | 1100 |
| 2024-01-08 | 24.68 | $25.00 | 11700 |
| 2024-01-05 | 24.64 | $24.93 | 13414 |
| 2024-01-04 | 24.61 | $24.55 | 7947 |
| 2024-01-03 | 24.62 | $25.00 | 5901 |
| 2024-01-02 | 24.58 | $24.85 | 4537 |
| 2023-12-29 | 24.55 | $25.34 | 31049 |
| 2023-12-28 | 24.47 | $24.72 | 11500 |
| 2023-12-27 | 24.44 | $25.46 | 19600 |
| 2023-12-26 | 24.34 | $24.80 | 8808 |
| 2023-12-22 | 24.29 | $24.61 | 13400 |
| 2023-12-21 | 24.26 | $24.58 | 25900 |
| 2023-12-20 | 24.22 | $24.80 | 27900 |
| 2023-12-19 | 24.16 | $24.70 | 10846 |
| 2023-12-18 | 24.10 | $24.42 | 7000 |
| 2023-12-15 | 24.07 | $24.50 | 4718 |
| 2023-12-14 | 24.02 | $24.62 | 6700 |
| 2023-12-13 | 23.96 | $24.47 | 10700 |
| 2023-12-12 | 23.91 | $24.36 | 4400 |
| 2023-12-11 | 23.86 | $24.55 | 2311 |
| 2023-12-08 | 23.79 | $24.35 | 5600 |
| 2023-12-07 | 23.73 | $24.60 | 2302 |
| 2023-12-06 | 23.64 | $24.26 | 9500 |
| 2023-12-05 | 23.57 | $24.33 | 16700 |
| 2023-12-04 | 23.49 | $24.03 | 17139 |
| 2023-12-01 | 23.44 | $23.96 | 9916 |
| 2023-11-30 | 23.38 | $24.28 | 33500 |
| 2023-11-29 | 23.29 | $24.35 | 10735 |
| 2023-11-28 | 23.17 | $23.48 | 20024 |
| 2023-11-27 | 23.14 | $23.25 | 7729 |
| 2023-11-24 | 23.13 | $23.46 | 2219 |
| 2023-11-22 | 23.09 | $23.42 | 2200 |
| 2023-11-21 | 23.06 | $23.75 | 6928 |
| 2023-11-20 | 22.99 | $23.27 | 4700 |
| 2023-11-17 | 22.96 | $23.76 | 6400 |
| 2023-11-16 | 22.87 | $23.80 | 30427 |
| 2023-11-15 | 22.78 | $22.80 | 28430 |
| 2023-11-14 | 22.77 | $22.79 | 29700 |
| 2023-11-13 | 22.77 | $22.89 | 2530 |
| 2023-11-10 | 22.76 | $22.60 | 5400 |
| 2023-11-09 | 22.78 | $22.54 | 3428 |
| 2023-11-08 | 22.80 | $22.71 | 6100 |
| 2023-11-07 | 22.81 | $23.01 | 8100 |
| 2023-11-06 | 22.79 | $22.83 | 9000 |
| 2023-11-03 | 22.78 | $23.56 | 13400 |
| 2023-11-02 | 22.70 | $23.06 | 8900 |
| 2023-11-01 | 22.67 | $22.55 | 5729 |
| 2023-10-31 | 22.68 | $21.58 | 30100 |
| 2023-10-30 | 22.79 | $22.02 | 3803 |
| 2023-10-27 | 22.87 | $22.03 | 1000 |
| 2023-10-26 | 22.96 | $22.20 | 1332 |
| 2023-10-25 | 23.04 | $21.80 | 4742 |
| 2023-10-24 | 23.17 | $22.46 | 5011 |
| 2023-10-23 | 23.25 | $22.00 | 1907 |
| 2023-10-20 | 23.38 | $22.16 | 9847 |
| 2023-10-19 | 23.51 | $22.54 | 6914 |
| 2023-10-18 | 23.61 | $22.53 | 3928 |
| 2023-10-17 | 23.73 | $23.09 | 3900 |
| 2023-10-16 | 23.79 | $23.50 | 26336 |
| 2023-10-13 | 23.82 | $23.50 | 800 |
| 2023-10-12 | 23.86 | $23.49 | 4200 |
| 2023-10-11 | 23.90 | $23.52 | 16900 |
| 2023-10-10 | 23.94 | $23.98 | 3200 |
| 2023-10-09 | 23.93 | $23.80 | 825 |
| 2023-10-06 | 23.95 | $23.90 | 5618 |
| 2023-10-05 | 23.95 | $24.00 | 3300 |
| 2023-10-04 | 23.94 | $23.50 | 5119 |
| 2023-10-03 | 23.99 | $23.95 | 5200 |
| 2023-10-02 | 24.00 | $24.40 | 7400 |
| 2023-09-29 | 23.95 | $23.95 | 5600 |
| 2023-09-28 | 23.95 | $24.20 | 4800 |
| 2023-09-27 | 23.93 | $24.70 | 5800 |
| 2023-09-26 | 23.85 | $24.30 | 19507 |
| 2023-09-25 | 23.80 | $23.99 | 7709 |
| 2023-09-22 | 23.78 | $23.76 | 3300 |
| 2023-09-21 | 23.78 | $23.35 | 8100 |
| 2023-09-20 | 23.83 | $24.00 | 6000 |
| 2023-09-19 | 23.81 | $23.87 | 7927 |
| 2023-09-18 | 23.80 | $23.86 | 4905 |
| 2023-09-15 | 23.79 | $24.47 | 8121 |
| 2023-09-14 | 23.72 | $23.90 | 6400 |
| 2023-09-13 | 23.70 | $23.59 | 4500 |
| 2023-09-12 | 23.72 | $23.15 | 5513 |
| 2023-09-11 | 23.78 | $23.50 | 5000 |
| 2023-09-08 | 23.81 | $23.43 | 1500 |
| 2023-09-07 | 23.84 | $23.57 | 6447 |
| 2023-09-06 | 23.87 | $23.87 | 6022 |
| 2023-09-05 | 23.87 | $24.00 | 10900 |
| 2023-09-01 | 23.86 | $23.50 | 1720 |
| 2023-08-31 | 23.90 | $23.54 | 4230 |
| 2023-08-30 | 23.94 | $23.50 | 3623 |
| 2023-08-29 | 23.98 | $23.90 | 2600 |
| 2023-08-28 | 23.99 | $24.03 | 2300 |
| 2023-08-25 | 23.99 | $24.00 | 1300 |
| 2023-08-24 | 23.99 | $24.35 | 2107 |
| 2023-08-23 | 23.95 | $24.00 | 4520 |
| 2023-08-22 | 23.94 | $23.99 | 2727 |
| 2023-08-21 | 23.94 | $23.96 | 4600 |
| 2023-08-18 | 23.93 | $23.36 | 3018 |
| 2023-08-17 | 23.99 | $23.21 | 4416 |
| 2023-08-16 | 24.08 | $23.20 | 7316 |
| 2023-08-15 | 24.17 | $23.06 | 20400 |
| 2023-08-14 | 24.29 | $23.30 | 4000 |
| 2023-08-11 | 24.39 | $23.10 | 8200 |
| 2023-08-10 | 24.53 | $23.07 | 14700 |
| 2023-08-09 | 24.68 | $23.72 | 23918 |
| 2023-08-08 | 24.78 | $24.56 | 13414 |
| 2023-08-07 | 24.80 | $25.00 | 5516 |
| 2023-08-04 | 24.78 | $25.20 | 3500 |
| 2023-08-03 | 24.74 | $25.05 | 8134 |
| 2023-08-02 | 24.70 | $24.97 | 13200 |
| 2023-08-01 | 24.68 | $25.60 | 5812 |
| 2023-07-31 | 24.58 | $26.06 | 31231 |
| 2023-07-28 | 24.42 | $24.91 | 2100 |
| 2023-07-27 | 24.37 | $24.80 | 8649 |
| 2023-07-26 | 24.33 | $24.54 | 10129 |
| 2023-07-25 | 24.30 | $24.46 | 8230 |
| 2023-07-24 | 24.29 | $24.36 | 10725 |
| 2023-07-21 | 24.28 | $24.34 | 5404 |
| 2023-07-20 | 24.27 | $24.20 | 25900 |
| 2023-07-19 | 24.28 | $24.51 | 4200 |
| 2023-07-18 | 24.26 | $24.45 | 7200 |
| 2023-07-17 | 24.24 | $24.19 | 4123 |
| 2023-07-14 | 24.24 | $24.25 | 11400 |
| 2023-07-13 | 24.24 | $24.60 | 6834 |
| 2023-07-12 | 24.21 | $24.71 | 2400 |
| 2023-07-11 | 24.15 | $24.58 | 7901 |
| 2023-07-10 | 24.11 | $24.37 | 7537 |
| 2023-07-07 | 24.08 | $24.69 | 7039 |
| 2023-07-06 | 24.02 | $24.50 | 7800 |
| 2023-07-05 | 23.96 | $25.27 | 7220 |
| 2023-07-03 | 23.83 | $25.33 | 6308 |
| 2023-06-30 | 23.67 | $25.55 | 43400 |
| 2023-06-29 | 23.47 | $24.55 | 4817 |
| 2023-06-28 | 23.36 | $24.61 | 4000 |
| 2023-06-27 | 23.22 | $24.15 | 3900 |
| 2023-06-26 | 23.13 | $24.20 | 9304 |
| 2023-06-23 | 23.01 | $23.80 | 6700 |
| 2023-06-22 | 22.93 | $23.80 | 9600 |
| 2023-06-21 | 22.84 | $23.56 | 11146 |
| 2023-06-20 | 22.76 | $23.38 | 9600 |
| 2023-06-16 | 22.70 | $23.04 | 25600 |
| 2023-06-15 | 22.66 | $22.89 | 11326 |
| 2023-06-14 | 22.64 | $22.50 | 14430 |
| 2023-06-13 | 22.65 | $22.95 | 13518 |
| 2023-06-12 | 22.62 | $22.70 | 10800 |
| 2023-06-09 | 22.62 | $23.17 | 5524 |
| 2023-06-08 | 22.56 | $22.85 | 1411 |
| 2023-06-07 | 22.53 | $22.78 | 9724 |
| 2023-06-06 | 22.50 | $23.84 | 10200 |
| 2023-06-05 | 22.36 | $23.40 | 11539 |
| 2023-06-02 | 22.25 | $23.53 | 8800 |
| 2023-06-01 | 22.11 | $22.69 | 6449 |
| 2023-05-31 | 22.05 | $22.42 | 17500 |
| 2023-05-30 | 22.02 | $21.95 | 4200 |
| 2023-05-26 | 22.02 | $21.70 | 5600 |
| 2023-05-25 | 22.06 | $21.41 | 9500 |
| 2023-05-24 | 22.12 | $21.91 | 27900 |
| 2023-05-23 | 22.15 | $22.40 | 11000 |
| 2023-05-22 | 22.12 | $22.43 | 6017 |
| 2023-05-19 | 22.09 | $21.85 | 7700 |
| 2023-05-18 | 22.11 | $22.00 | 15500 |
| 2023-05-17 | 22.12 | $22.05 | 9624 |
| 2023-05-16 | 22.13 | $20.94 | 14000 |
| 2023-05-15 | 22.26 | $20.90 | 7800 |
| 2023-05-12 | 22.40 | $20.00 | 3227 |
| 2023-05-11 | 22.65 | $19.85 | 10617 |
| 2023-05-10 | 22.95 | $20.18 | 12241 |
| 2023-05-09 | 23.24 | $19.86 | 12120 |
| 2023-05-08 | 23.59 | $20.07 | 12700 |
| 2023-05-05 | 23.96 | $20.20 | 31134 |
| 2023-05-04 | 24.36 | $19.55 | 60200 |
| 2023-05-03 | 24.87 | $22.84 | 7900 |
| 2023-05-02 | 25.08 | $23.50 | 17000 |
| 2023-05-01 | 25.25 | $25.07 | 5030 |
| 2023-04-28 | 25.27 | $25.80 | 18600 |
| 2023-04-27 | 25.21 | $25.11 | 8400 |
| 2023-04-26 | 25.22 | $25.16 | 2649 |
| 2023-04-25 | 25.23 | $25.25 | 1903 |
| 2023-04-24 | 25.22 | $25.00 | 1400 |
| 2023-04-21 | 25.25 | $25.30 | 1500 |
| 2023-04-20 | 25.24 | $24.90 | 5800 |
| 2023-04-19 | 25.28 | $25.70 | 6235 |
| 2023-04-18 | 25.23 | $25.69 | 1900 |
| 2023-04-17 | 25.19 | $25.90 | 3800 |
| 2023-04-14 | 25.11 | $26.03 | 24720 |
| 2023-04-13 | 25.01 | $25.71 | 22940 |
| 2023-04-12 | 24.94 | $25.73 | 25700 |
| 2023-04-11 | 24.86 | $25.40 | 6600 |
| 2023-04-10 | 24.80 | $25.36 | 9219 |
| 2023-04-06 | 24.74 | $25.49 | 14300 |
| 2023-04-05 | 24.66 | $25.27 | 18230 |
| 2023-04-04 | 24.60 | $24.67 | 5800 |
| 2023-04-03 | 24.59 | $24.42 | 5526 |
| 2023-03-31 | 24.61 | $24.40 | 21600 |
| 2023-03-30 | 24.63 | $24.78 | 23931 |
| 2023-03-29 | 24.62 | $24.55 | 17200 |
| 2023-03-28 | 24.62 | $23.80 | 10600 |
| 2023-03-27 | 24.71 | $23.19 | 25036 |
| 2023-03-24 | 24.87 | $23.90 | 7636 |
| 2023-03-23 | 24.97 | $24.13 | 11345 |
| 2023-03-22 | 25.06 | $24.62 | 9000 |
| 2023-03-21 | 25.11 | $24.66 | 5600 |
| 2023-03-20 | 25.15 | $24.55 | 20000 |
| 2023-03-17 | 25.22 | $24.93 | 33000 |
| 2023-03-16 | 25.25 | $25.80 | 33700 |
| 2023-03-15 | 25.19 | $24.66 | 23723 |
| 2023-03-14 | 25.25 | $25.01 | 20810 |
| 2023-03-13 | 25.27 | $24.85 | 92400 |
| 2023-03-10 | 25.31 | $25.09 | 28522 |
| 2023-03-09 | 25.34 | $24.86 | 37241 |
| 2023-03-08 | 25.39 | $25.29 | 2200 |
| 2023-03-07 | 25.40 | $25.39 | 8707 |
| 2023-03-06 | 25.40 | $25.30 | 2800 |
| 2023-03-03 | 25.41 | $25.15 | 3300 |
| 2023-03-02 | 25.44 | $25.10 | 9713 |
| 2023-03-01 | 25.47 | $25.10 | 7100 |
| 2023-02-28 | 25.51 | $25.34 | 12735 |
| 2023-02-27 | 25.53 | $25.37 | 2226 |
| 2023-02-24 | 25.55 | $25.40 | 3415 |
| 2023-02-23 | 25.56 | $25.40 | 2600 |
| 2023-02-22 | 25.58 | $25.53 | 3200 |
| 2023-02-21 | 25.58 | $25.26 | 6631 |
| 2023-02-17 | 25.62 | $25.54 | 939 |
| 2023-02-16 | 25.63 | $25.41 | 6200 |
| 2023-02-15 | 25.65 | $25.36 | 2000 |
| 2023-02-14 | 25.68 | $25.50 | 6600 |
| 2023-02-13 | 25.70 | $25.80 | 3024 |
| 2023-02-10 | 25.69 | $25.58 | 6407 |
| 2023-02-09 | 25.70 | $25.65 | 5100 |
| 2023-02-08 | 25.71 | $25.78 | 11412 |
| 2023-02-07 | 25.70 | $25.51 | 15800 |
| 2023-02-06 | 25.72 | $25.43 | 11300 |
| 2023-02-03 | 25.75 | $25.81 | 4324 |
| 2023-02-02 | 25.74 | $25.87 | 26700 |
| 2023-02-01 | 25.73 | $26.05 | 5900 |
| 2023-01-31 | 25.69 | $25.78 | 8033 |
| 2023-01-30 | 25.68 | $25.97 | 14100 |
| 2023-01-27 | 25.65 | $25.79 | 16701 |
| 2023-01-26 | 25.64 | $25.90 | 6024 |
| 2023-01-25 | 25.61 | $25.90 | 9916 |
| 2023-01-24 | 25.58 | $25.82 | 3417 |
| 2023-01-23 | 25.56 | $25.93 | 16100 |
| 2023-01-20 | 25.52 | $25.78 | 12500 |
| 2023-01-19 | 25.49 | $25.73 | 2300 |
| 2023-01-18 | 25.47 | $26.05 | 1934 |
| 2023-01-17 | 25.40 | $26.06 | 17700 |
| 2023-01-13 | 25.34 | $25.48 | 6017 |
| 2023-01-12 | 25.32 | $25.40 | 6800 |
| 2023-01-11 | 25.31 | $25.35 | 8800 |
| 2023-01-10 | 25.31 | $25.50 | 2900 |
| 2023-01-09 | 25.29 | $25.38 | 1446 |
| 2023-01-06 | 25.28 | $25.56 | 5141 |
| 2023-01-05 | 25.25 | $25.42 | 7230 |
| 2023-01-04 | 25.23 | $25.31 | 12922 |
| 2023-01-03 | 25.22 | $25.25 | 4936 |
| 2022-12-30 | 25.22 | $25.09 | 1900 |
| 2022-12-29 | 25.23 | $25.24 | 7201 |
| 2022-12-28 | 25.23 | $25.22 | 37123 |
| 2022-12-27 | 25.23 | $25.25 | 9127 |
| 2022-12-23 | 25.23 | $25.45 | 3702 |
| 2022-12-22 | 25.21 | $25.33 | 5329 |
| 2022-12-21 | 25.19 | $25.31 | 6938 |
| 2022-12-20 | 25.18 | $25.19 | 7700 |
| 2022-12-19 | 25.18 | $25.42 | 24700 |
| 2022-12-16 | 25.16 | $25.19 | 10000 |
| 2022-12-15 | 25.15 | $25.10 | 7100 |
| 2022-12-14 | 25.16 | $25.20 | 10602 |
| 2022-12-13 | 25.15 | $25.26 | 7136 |
| 2022-12-12 | 25.14 | $25.15 | 6800 |
| 2022-12-09 | 25.14 | $25.18 | 4900 |
| 2022-12-08 | 25.14 | $25.15 | 6515 |
| 2022-12-07 | 25.14 | $25.11 | 3700 |
| 2022-12-06 | 25.14 | $25.13 | 15000 |
| 2022-12-05 | 25.14 | $25.02 | 6801 |
| 2022-12-02 | 25.15 | $25.17 | 5737 |
| 2022-12-01 | 25.15 | $25.19 | 22314 |
| 2022-11-30 | 25.15 | $25.00 | 12300 |
| 2022-11-29 | 25.16 | $25.13 | 14814 |
| 2022-11-28 | 25.17 | $25.18 | 7910 |
| 2022-11-25 | 25.16 | $25.25 | 5142 |
| 2022-11-23 | 25.16 | $25.25 | 1935 |
| 2022-11-22 | 25.15 | $25.31 | 9600 |
| 2022-11-21 | 25.13 | $25.11 | 10800 |
| 2022-11-18 | 25.13 | $25.15 | 7748 |
| 2022-11-17 | 25.13 | $24.92 | 11247 |
| 2022-11-16 | 25.15 | $25.00 | 15910 |
| 2022-11-15 | 25.17 | $25.00 | 4545 |
| 2022-11-14 | 25.18 | $25.00 | 4006 |
| 2022-11-11 | 25.20 | $25.25 | 12215 |
| 2022-11-10 | 25.20 | $25.21 | 14522 |
| 2022-11-09 | 25.20 | $24.96 | 1800 |
| 2022-11-08 | 25.22 | $25.21 | 2700 |
| 2022-11-07 | 25.22 | $24.70 | 9400 |
| 2022-11-04 | 25.28 | $24.56 | 5400 |
| 2022-11-03 | 25.35 | $24.77 | 6800 |
| 2022-11-02 | 25.41 | $25.50 | 3108 |
| 2022-11-01 | 25.41 | $25.46 | 6036 |
| 2022-10-31 | 25.40 | $25.99 | 6500 |
| 2022-10-28 | 25.34 | $26.00 | 603 |
| 2022-10-27 | 25.27 | $25.97 | 4817 |
| 2022-10-26 | 25.19 | $25.58 | 2900 |
| 2022-10-25 | 25.15 | $25.30 | 4600 |
| 2022-10-24 | 25.14 | $25.30 | 10700 |
| 2022-10-21 | 25.12 | $25.28 | 19409 |
| 2022-10-20 | 25.10 | $24.65 | 5704 |
| 2022-10-19 | 25.15 | $24.98 | 5300 |
| 2022-10-18 | 25.17 | $25.00 | 1725 |
| 2022-10-17 | 25.19 | $24.86 | 5300 |
| 2022-10-14 | 25.22 | $24.82 | 10000 |
| 2022-10-13 | 25.26 | $24.85 | 19714 |
| 2022-10-12 | 25.31 | $25.00 | 5641 |
| 2022-10-11 | 25.34 | $25.02 | 15834 |
| 2022-10-10 | 25.37 | $25.20 | 4617 |
| 2022-10-07 | 25.39 | $25.39 | 6118 |
| 2022-10-06 | 25.39 | $25.13 | 3800 |
| 2022-10-05 | 25.42 | $25.27 | 1000 |
| 2022-10-04 | 25.44 | $25.41 | 10300 |
| 2022-10-03 | 25.44 | $25.39 | 10700 |
| 2022-09-30 | 25.44 | $25.38 | 35435 |
| 2022-09-29 | 25.45 | $25.30 | 1500 |
| 2022-09-28 | 25.47 | $25.40 | 4539 |
| 2022-09-27 | 25.47 | $24.99 | 2142 |
| 2022-09-26 | 25.52 | $24.89 | 7523 |
| 2022-09-23 | 25.59 | $24.88 | 20722 |
| 2022-09-22 | 25.67 | $25.21 | 19100 |
| 2022-09-21 | 25.71 | $25.72 | 3000 |
| 2022-09-20 | 25.71 | $25.34 | 10441 |
| 2022-09-19 | 25.75 | $25.41 | 12211 |
| 2022-09-16 | 25.79 | $25.50 | 1210 |
| 2022-09-15 | 25.82 | $25.67 | 4000 |
| 2022-09-14 | 25.84 | $25.50 | 5900 |
| 2022-09-13 | 25.87 | $25.77 | 2834 |
| 2022-09-12 | 25.88 | $25.50 | 10347 |
| 2022-09-09 | 25.92 | $25.41 | 2712 |
| 2022-09-08 | 25.97 | $25.34 | 24015 |
| 2022-09-07 | 26.04 | $25.52 | 13713 |
| 2022-09-06 | 26.10 | $25.88 | 3900 |
| 2022-09-02 | 26.12 | $25.78 | 2128 |
| 2022-09-01 | 26.16 | $25.88 | 1800 |
| 2022-08-31 | 26.18 | $25.80 | 21400 |
| 2022-08-30 | 26.22 | $26.00 | 11400 |
| 2022-08-29 | 26.25 | $26.10 | 4800 |
| 2022-08-26 | 26.26 | $26.25 | 10800 |
| 2022-08-25 | 26.26 | $26.29 | 2222 |
| 2022-08-24 | 26.26 | $26.29 | 3636 |
| 2022-08-23 | 26.26 | $25.86 | 8600 |
| 2022-08-22 | 26.30 | $25.85 | 2329 |
| 2022-08-19 | 26.35 | $26.19 | 6200 |
| 2022-08-18 | 26.37 | $26.27 | 9534 |
| 2022-08-17 | 26.38 | $26.10 | 10000 |
| 2022-08-16 | 26.40 | $26.21 | 10400 |
| 2022-08-15 | 26.43 | $26.26 | 2938 |
| 2022-08-12 | 26.44 | $26.03 | 7300 |
| 2022-08-11 | 26.49 | $26.22 | 8700 |
| 2022-08-10 | 26.51 | $26.21 | 8024 |
| 2022-08-09 | 26.55 | $26.30 | 1000 |
| 2022-08-08 | 26.57 | $26.49 | 6500 |
| 2022-08-05 | 26.58 | $26.70 | 5932 |
| 2022-08-04 | 26.57 | $26.95 | 13600 |
| 2022-08-03 | 26.53 | $27.34 | 10900 |
| 2022-08-02 | 26.44 | $27.40 | 9700 |
| 2022-08-01 | 26.34 | $27.19 | 6042 |
| 2022-07-29 | 26.25 | $27.32 | 24926 |
| 2022-07-28 | 26.14 | $26.37 | 3100 |
| 2022-07-27 | 26.12 | $26.25 | 1142 |
| 2022-07-26 | 26.10 | $26.31 | 3815 |
| 2022-07-25 | 26.08 | $26.35 | 8300 |
| 2022-07-22 | 26.05 | $26.80 | 3232 |
| 2022-07-21 | 25.97 | $26.07 | 1700 |
| 2022-07-20 | 25.96 | $26.37 | 4501 |
| 2022-07-19 | 25.92 | $26.48 | 3831 |
| 2022-07-18 | 25.86 | $26.08 | 3400 |
| 2022-07-15 | 25.84 | $26.35 | 8221 |
| 2022-07-14 | 25.78 | $26.04 | 4722 |
| 2022-07-13 | 25.76 | $26.00 | 3000 |
| 2022-07-12 | 25.73 | $25.75 | 5900 |
| 2022-07-11 | 25.73 | $25.97 | 1025 |
| 2022-07-08 | 25.70 | $26.05 | 2641 |
| 2022-07-07 | 25.67 | $25.61 | 2500 |
| 2022-07-06 | 25.67 | $25.97 | 6916 |
| 2022-07-05 | 25.64 | $25.68 | 2313 |
| 2022-07-01 | 25.64 | $25.62 | 300 |
| 2022-06-30 | 25.64 | $25.55 | 9100 |
| 2022-06-29 | 25.65 | $25.75 | 6926 |
| 2022-06-28 | 25.64 | $25.69 | 7100 |
| 2022-06-27 | 25.63 | $25.61 | 2815 |
| 2022-06-24 | 25.63 | $25.80 | 7547 |
| 2022-06-23 | 25.62 | $25.89 | 7800 |
| 2022-06-22 | 25.59 | $25.70 | 5405 |
| 2022-06-21 | 25.58 | $25.80 | 8520 |
| 2022-06-17 | 25.55 | $25.55 | 3209 |
| 2022-06-16 | 25.55 | $25.26 | 17500 |
| 2022-06-15 | 25.58 | $25.31 | 2031 |
| 2022-06-14 | 25.61 | $25.26 | 7416 |
| 2022-06-13 | 25.65 | $25.23 | 12935 |
| 2022-06-10 | 25.69 | $25.64 | 17300 |
| 2022-06-09 | 25.70 | $25.76 | 7000 |
| 2022-06-08 | 25.69 | $25.77 | 4600 |
| 2022-06-07 | 25.68 | $25.80 | 3923 |
| 2022-06-06 | 25.67 | $25.75 | 1000 |
| 2022-06-03 | 25.66 | $25.80 | 4401 |
| 2022-06-02 | 25.65 | $25.84 | 1400 |
| 2022-06-01 | 25.63 | $25.84 | 4904 |
| 2022-05-31 | 25.61 | $25.79 | 4800 |
| 2022-05-27 | 25.59 | $25.60 | 57800 |
| 2022-05-26 | 25.59 | $25.55 | 7300 |
| 2022-05-25 | 25.59 | $25.73 | 500 |
| 2022-05-24 | 25.58 | $25.72 | 1700 |
| 2022-05-23 | 25.56 | $25.55 | 7000 |
| 2022-05-20 | 25.56 | $25.45 | 6100 |
| 2022-05-19 | 25.58 | $25.30 | 9200 |
| 2022-05-18 | 25.60 | $25.40 | 9500 |
| 2022-05-17 | 25.63 | $25.20 | 14200 |
| 2022-05-16 | 25.67 | $25.35 | 9500 |
| 2022-05-13 | 25.70 | $25.45 | 300 |
| 2022-05-12 | 25.73 | $25.45 | 4108 |
| 2022-05-11 | 25.76 | $25.50 | 4200 |
| 2022-05-10 | 25.79 | $25.50 | 7226 |
| 2022-05-09 | 25.82 | $25.49 | 22700 |
| 2022-05-06 | 25.85 | $25.49 | 13620 |
| 2022-05-05 | 25.89 | $25.38 | 15636 |
| 2022-05-04 | 25.94 | $25.35 | 24100 |
| 2022-05-03 | 26.01 | $25.70 | 1246 |
| 2022-05-02 | 26.04 | $25.73 | 9800 |
| 2022-04-29 | 26.07 | $26.20 | 29146 |
| 2022-04-28 | 26.06 | $25.95 | 2214 |
| 2022-04-27 | 26.07 | $25.75 | 11900 |
| 2022-04-26 | 26.10 | $25.97 | 4421 |
| 2022-04-25 | 26.12 | $26.00 | 3500 |
| 2022-04-22 | 26.13 | $26.05 | 2000 |
| 2022-04-21 | 26.14 | $26.00 | 4600 |
| 2022-04-20 | 26.15 | $26.00 | 2726 |
| 2022-04-19 | 26.17 | $26.00 | 11426 |
| 2022-04-18 | 26.19 | $26.08 | 19317 |
| 2022-04-14 | 26.20 | $25.90 | 8900 |
| 2022-04-13 | 26.23 | $26.25 | 4842 |
| 2022-04-12 | 26.23 | $26.05 | 6527 |
| 2022-04-11 | 26.25 | $25.68 | 10500 |
| 2022-04-08 | 26.31 | $26.20 | 8500 |
| 2022-04-07 | 26.32 | $26.19 | 15600 |
| 2022-04-06 | 26.33 | $26.30 | 1900 |
| 2022-04-05 | 26.34 | $26.34 | 3830 |
| 2022-04-04 | 26.34 | $26.35 | 2736 |
| 2022-04-01 | 26.33 | $26.79 | 8300 |
| 2022-03-31 | 26.29 | $26.88 | 31019 |
| 2022-03-30 | 26.22 | $26.25 | 8300 |
| 2022-03-29 | 26.22 | $26.32 | 1500 |
| 2022-03-28 | 26.21 | $26.24 | 900 |
| 2022-03-25 | 26.21 | $26.37 | 21001 |
| 2022-03-24 | 26.19 | $26.21 | 19706 |
| 2022-03-23 | 26.19 | $26.12 | 18148 |
| 2022-03-22 | 26.19 | $26.04 | 12200 |
| 2022-03-21 | 26.21 | $26.03 | 47824 |
| 2022-03-18 | 26.23 | $26.30 | 700 |
| 2022-03-17 | 26.22 | $26.27 | 11800 |
| 2022-03-16 | 26.22 | $26.22 | 6900 |
| 2022-03-15 | 26.22 | $26.05 | 6600 |
| 2022-03-14 | 26.23 | $25.82 | 18448 |
| 2022-03-11 | 26.28 | $25.75 | 6400 |
| 2022-03-10 | 26.33 | $25.76 | 20444 |
| 2022-03-09 | 26.39 | $25.81 | 39000 |
| 2022-03-08 | 26.46 | $26.00 | 11314 |
| 2022-03-07 | 26.50 | $26.00 | 12426 |
| 2022-03-04 | 26.56 | $26.26 | 4000 |
| 2022-03-03 | 26.59 | $26.41 | 3600 |
| 2022-03-02 | 26.61 | $26.45 | 19900 |
| 2022-03-01 | 26.62 | $26.38 | 1200 |
| 2022-02-28 | 26.65 | $26.31 | 3300 |
| 2022-02-25 | 26.69 | $26.55 | 8600 |
| 2022-02-24 | 26.70 | $26.18 | 32210 |
| 2022-02-23 | 26.75 | $26.45 | 27500 |
| 2022-02-22 | 26.79 | $26.46 | 19131 |
| 2022-02-18 | 26.82 | $26.13 | 4400 |
| 2022-02-17 | 26.89 | $26.73 | 6000 |
| 2022-02-16 | 26.91 | $26.70 | 616 |
| 2022-02-15 | 26.93 | $26.45 | 3300 |
| 2022-02-14 | 26.98 | $26.47 | 4522 |
| 2022-02-11 | 27.04 | $26.26 | 10300 |
| 2022-02-10 | 27.12 | $26.51 | 8800 |
| 2022-02-09 | 27.18 | $26.68 | 10217 |
| 2022-02-08 | 27.24 | $26.48 | 26343 |
| 2022-02-07 | 27.32 | $26.88 | 3300 |
| 2022-02-04 | 27.36 | $26.84 | 18701 |
| 2022-02-03 | 27.42 | $26.77 | 13237 |
| 2022-02-02 | 27.48 | $27.40 | 6632 |
| 2022-02-01 | 27.49 | $27.55 | 4914 |
| 2022-01-31 | 27.49 | $27.42 | 6810 |
| 2022-01-28 | 27.49 | $27.35 | 7900 |
| 2022-01-27 | 27.51 | $27.24 | 10700 |
| 2022-01-26 | 27.54 | $27.49 | 11000 |
| 2022-01-25 | 27.54 | $27.15 | 18045 |
| 2022-01-24 | 27.58 | $27.23 | 21600 |
| 2022-01-21 | 27.62 | $27.23 | 8613 |
| 2022-01-20 | 27.66 | $27.25 | 17820 |
| 2022-01-19 | 27.71 | $27.43 | 2500 |
| 2022-01-18 | 27.74 | $27.27 | 23434 |
| 2022-01-14 | 27.78 | $27.54 | 700 |
| 2022-01-13 | 27.81 | $27.66 | 4039 |
| 2022-01-12 | 27.83 | $27.63 | 4200 |
| 2022-01-11 | 27.85 | $27.55 | 439 |
| 2022-01-10 | 27.88 | $27.63 | 1100 |
| 2022-01-07 | 27.90 | $27.76 | 600 |
| 2022-01-06 | 27.92 | $27.78 | 7740 |
| 2022-01-05 | 27.93 | $27.81 | 7300 |
| 2022-01-04 | 27.95 | $28.18 | 1634 |
| 2022-01-03 | 27.92 | $28.20 | 2700 |
| 2021-12-31 | 27.89 | $28.34 | 117 |
| 2021-12-30 | 27.85 | $27.99 | 1200 |
| 2021-12-29 | 27.83 | $28.27 | 3600 |
| 2021-12-28 | 27.78 | $28.00 | 8723 |
| 2021-12-27 | 27.76 | $28.00 | 615 |
| 2021-12-23 | 27.74 | $27.78 | 400 |
| 2021-12-22 | 27.73 | $27.70 | 415 |
| 2021-12-21 | 27.74 | $27.62 | 1400 |
| 2021-12-20 | 27.75 | $27.59 | 407 |
| 2021-12-17 | 27.76 | $27.76 | 800 |
| 2021-12-16 | 27.77 | $27.75 | 1400 |
| 2021-12-15 | 27.77 | $27.85 | 1116 |
| 2021-12-14 | 27.76 | $27.75 | 648 |
| 2021-12-13 | 27.76 | $27.70 | 8300 |
| 2021-12-10 | 27.76 | $27.70 | 4141 |
| 2021-12-09 | 27.77 | $27.73 | 3100 |
| 2021-12-08 | 27.78 | $27.60 | 1020 |
| 2021-12-07 | 27.79 | $27.58 | 9945 |
| 2021-12-06 | 27.82 | $27.68 | 5200 |
| 2021-12-03 | 27.83 | $27.50 | 502 |
| 2021-12-02 | 27.87 | $27.54 | 3000 |
| 2021-12-01 | 27.90 | $27.44 | 3900 |
| 2021-11-30 | 27.95 | $27.40 | 17600 |
| 2021-11-29 | 28.01 | $27.70 | 3000 |
| 2021-11-26 | 28.04 | $27.73 | — |
| 2021-11-24 | 28.07 | $27.73 | 6800 |
| 2021-11-23 | 28.11 | $28.00 | 3800 |
| 2021-11-22 | 28.12 | $28.00 | 5006 |
| 2021-11-19 | 28.13 | $28.09 | 600 |
| 2021-11-18 | 28.14 | $28.13 | 1700 |
| 2021-11-17 | 28.14 | $28.27 | 3436 |
| 2021-11-16 | 28.12 | $28.14 | 5100 |
| 2021-11-15 | 28.12 | $28.19 | 5412 |
| 2021-11-12 | 28.11 | $28.24 | 1236 |
| 2021-11-11 | 28.10 | $28.27 | 5000 |
| 2021-11-10 | 28.08 | $28.02 | 2300 |
| 2021-11-09 | 28.09 | $28.21 | 3801 |
| 2021-11-08 | 28.08 | $28.15 | 4100 |
| 2021-11-05 | 28.07 | $28.08 | 844 |
| 2021-11-04 | 28.07 | $28.04 | 4400 |
| 2021-11-03 | 28.07 | $28.25 | 1819 |
| 2021-11-02 | 28.05 | $28.30 | 1544 |
| 2021-11-01 | 28.03 | $28.13 | 3600 |
| 2021-10-29 | 28.02 | $28.29 | 4200 |
| 2021-10-28 | 27.99 | $28.29 | 7200 |
| 2021-10-27 | 27.96 | $28.12 | 5807 |
| 2021-10-26 | 27.94 | $28.15 | 5218 |
| 2021-10-25 | 27.92 | $28.10 | 7349 |
| 2021-10-22 | 27.90 | $28.00 | 2402 |
| 2021-10-21 | 27.89 | $27.83 | 9700 |
| 2021-10-20 | 27.89 | $27.93 | 2400 |
| 2021-10-19 | 27.89 | $27.97 | 9100 |
| 2021-10-18 | 27.88 | $28.04 | 10200 |
| 2021-10-15 | 27.86 | $28.00 | 5029 |
| 2021-10-14 | 27.85 | $27.99 | 6704 |
| 2021-10-13 | 27.83 | $27.95 | 6300 |
| 2021-10-12 | 27.82 | $27.90 | 9700 |
| 2021-10-11 | 27.81 | $27.66 | 5100 |
| 2021-10-08 | 27.83 | $27.67 | 8306 |
| 2021-10-07 | 27.84 | $27.68 | 18713 |
| 2021-10-06 | 27.86 | $27.45 | 9900 |
| 2021-10-05 | 27.90 | $27.29 | 21600 |
| 2021-10-04 | 27.97 | $27.26 | 11000 |
| 2021-10-01 | 28.04 | $27.45 | 30000 |
| 2021-09-30 | 28.11 | $27.56 | 84000 |
| 2021-09-29 | 28.16 | $28.42 | 7543 |
| 2021-09-28 | 28.14 | $27.99 | 13000 |
| 2021-09-27 | 28.15 | $27.98 | 18900 |
| 2021-09-24 | 28.17 | $28.08 | 7600 |
| 2021-09-23 | 28.18 | $28.14 | 9500 |
| 2021-09-22 | 28.18 | $27.97 | 17700 |
| 2021-09-21 | 28.21 | $27.95 | 13425 |
| 2021-09-20 | 28.23 | $27.71 | 6900 |
| 2021-09-17 | 28.29 | $28.03 | 11500 |
| 2021-09-16 | 28.31 | $28.28 | 11500 |
| 2021-09-15 | 28.32 | $28.56 | 10500 |
| 2021-09-14 | 28.29 | $28.39 | 3111 |
| 2021-09-13 | 28.28 | $28.58 | 10900 |
| 2021-09-10 | 28.25 | $28.62 | 25604 |
| 2021-09-09 | 28.21 | $28.50 | 12900 |
| 2021-09-08 | 28.18 | $28.40 | 11515 |
| 2021-09-07 | 28.16 | $28.40 | 16300 |
| 2021-09-03 | 28.13 | $28.10 | 1200 |
| 2021-09-02 | 28.14 | $28.17 | 8326 |
| 2021-09-01 | 28.13 | $28.11 | 8023 |
| 2021-08-31 | 28.13 | $28.28 | 13000 |
| 2021-08-30 | 28.12 | $28.14 | 4716 |
| 2021-08-27 | 28.12 | $28.32 | 3700 |
| 2021-08-26 | 28.10 | $28.00 | 3500 |
| 2021-08-25 | 28.11 | $28.00 | 13800 |
| 2021-08-24 | 28.12 | $28.08 | 12400 |
| 2021-08-23 | 28.12 | $27.85 | 18000 |
| 2021-08-20 | 28.15 | $28.20 | 1226 |
| 2021-08-19 | 28.14 | $27.88 | 7100 |
| 2021-08-18 | 28.17 | $27.95 | 4200 |
| 2021-08-17 | 28.20 | $27.78 | 13144 |
| 2021-08-16 | 28.24 | $27.72 | 724 |
| 2021-08-13 | 28.29 | $27.85 | 17604 |
| 2021-08-12 | 28.34 | $28.09 | 12000 |
| 2021-08-11 | 28.37 | $28.35 | 2900 |
| 2021-08-10 | 28.37 | $28.22 | 10109 |
| 2021-08-09 | 28.38 | $28.50 | 7400 |
| 2021-08-06 | 28.37 | $28.51 | 9514 |
| 2021-08-05 | 28.36 | $28.35 | 8041 |
| 2021-08-04 | 28.36 | $28.36 | 4400 |
| 2021-08-03 | 28.36 | $28.45 | 5026 |
| 2021-08-02 | 28.35 | $28.74 | 7834 |
| 2021-07-30 | 28.31 | $28.35 | 1221 |
| 2021-07-29 | 28.30 | $28.28 | 9025 |
| 2021-07-28 | 28.31 | $28.33 | 5100 |
| 2021-07-27 | 28.30 | $28.61 | 4020 |
| 2021-07-26 | 28.27 | $28.50 | 2700 |
| 2021-07-23 | 28.25 | $28.49 | 7717 |
| 2021-07-22 | 28.22 | $28.27 | 7745 |
| 2021-07-21 | 28.22 | $28.31 | 2400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.93
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.41
Average
25.32
Maximum
28.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.93 | $25.10 | 4040 |
| 2026-07-16 | 24.92 | $24.91 | 6400 |
| 2026-07-15 | 24.92 | $25.04 | 5500 |
| 2026-07-14 | 24.90 | $25.00 | 3506 |
| 2026-07-13 | 24.89 | $24.97 | 3130 |
| 2026-07-10 | 24.88 | $24.92 | 4200 |
| 2026-07-09 | 24.88 | $24.86 | 19886 |
| 2026-07-08 | 24.89 | $24.91 | 2800 |
| 2026-07-07 | 24.88 | $24.93 | 3400 |
| 2026-07-06 | 24.88 | $24.92 | 4046 |
| 2026-07-02 | 24.88 | $24.84 | 1600 |
| 2026-07-01 | 24.88 | $24.90 | 8847 |
| 2026-06-30 | 24.88 | $24.72 | 37200 |
| 2026-06-29 | 24.90 | $24.75 | 12316 |
| 2026-06-26 | 24.91 | $24.90 | 9016 |
| 2026-06-25 | 24.92 | $24.93 | 3100 |
| 2026-06-24 | 24.91 | $24.90 | 13700 |
| 2026-06-23 | 24.92 | $24.91 | 5940 |
| 2026-06-22 | 24.91 | $24.91 | 7000 |
| 2026-06-18 | 24.91 | $25.02 | 6000 |
| 2026-06-17 | 24.90 | $24.83 | 5000 |
| 2026-06-16 | 24.91 | $25.02 | 4820 |
| 2026-06-15 | 24.89 | $24.82 | 5464 |
| 2026-06-12 | 24.90 | $24.95 | 513 |
| 2026-06-11 | 24.89 | $24.87 | 840 |
| 2026-06-10 | 24.89 | $24.90 | 2500 |
| 2026-06-09 | 24.88 | $25.00 | 6500 |
| 2026-06-08 | 24.87 | $24.87 | 1400 |
| 2026-06-05 | 24.87 | $24.86 | 1536 |
| 2026-06-04 | 24.87 | $24.95 | 1500 |
| 2026-06-03 | 24.86 | $24.89 | 10481 |
| 2026-06-02 | 24.85 | $24.87 | 5522 |
| 2026-06-01 | 24.85 | $24.90 | 3044 |
| 2026-05-29 | 24.85 | $24.95 | 6000 |
| 2026-05-28 | 24.84 | $24.90 | 5000 |
| 2026-05-27 | 24.84 | $24.95 | 3400 |
| 2026-05-26 | 24.83 | $24.79 | 1100 |
| 2026-05-22 | 24.84 | $24.81 | 4228 |
| 2026-05-21 | 24.85 | $24.81 | 11122 |
| 2026-05-20 | 24.86 | $24.79 | 6700 |
| 2026-05-19 | 24.87 | $24.72 | 12634 |
| 2026-05-18 | 24.89 | $24.86 | 3834 |
| 2026-05-15 | 24.90 | $24.80 | 1600 |
| 2026-05-14 | 24.92 | $24.89 | 5600 |
| 2026-05-13 | 24.93 | $24.75 | 10384 |
| 2026-05-12 | 24.95 | $24.85 | 2301 |
| 2026-05-11 | 24.96 | $24.87 | 5400 |
| 2026-05-08 | 24.98 | $24.86 | 3277 |
| 2026-05-07 | 24.99 | $24.85 | 4500 |
| 2026-05-06 | 25.01 | $24.86 | 4900 |
| 2026-05-05 | 25.03 | $24.86 | 8133 |
| 2026-05-04 | 25.05 | $25.18 | 4400 |
| 2026-05-01 | 25.04 | $25.09 | 7700 |
| 2026-04-30 | 25.04 | $24.97 | 10300 |
| 2026-04-29 | 25.04 | $24.75 | 8126 |
| 2026-04-28 | 25.07 | $24.93 | 11818 |
| 2026-04-27 | 25.08 | $25.12 | 4400 |
| 2026-04-24 | 25.06 | $25.12 | 10700 |
| 2026-04-23 | 25.05 | $25.09 | 12200 |
| 2026-04-22 | 25.04 | $25.12 | 600 |
| 2026-04-21 | 25.03 | $25.07 | 2300 |
| 2026-04-20 | 25.02 | $25.10 | 3425 |
| 2026-04-17 | 25.00 | $25.03 | 4632 |
| 2026-04-16 | 24.99 | $25.00 | 1864 |
| 2026-04-15 | 24.99 | $25.14 | 14634 |
| 2026-04-14 | 24.97 | $25.12 | 7421 |
| 2026-04-13 | 24.95 | $25.09 | 1800 |
| 2026-04-10 | 24.93 | $25.08 | 3915 |
| 2026-04-09 | 24.92 | $25.10 | 2207 |
| 2026-04-08 | 24.90 | $25.20 | 1800 |
| 2026-04-07 | 24.87 | $25.03 | 4746 |
| 2026-04-06 | 24.86 | $25.03 | 5523 |
| 2026-04-02 | 24.85 | $24.88 | 9300 |
| 2026-04-01 | 24.85 | $24.70 | 16331 |
| 2026-03-31 | 24.88 | $24.53 | 59422 |
| 2026-03-30 | 24.92 | $24.73 | 9300 |
| 2026-03-27 | 24.95 | $24.85 | 9627 |
| 2026-03-26 | 24.96 | $24.65 | 30600 |
| 2026-03-25 | 25.00 | $25.05 | 5503 |
| 2026-03-24 | 25.01 | $25.03 | 4915 |
| 2026-03-23 | 25.01 | $24.92 | 8400 |
| 2026-03-20 | 25.03 | $24.74 | 7400 |
| 2026-03-19 | 25.07 | $25.00 | 4131 |
| 2026-03-18 | 25.08 | $24.96 | 4436 |
| 2026-03-17 | 25.10 | $24.96 | 15400 |
| 2026-03-16 | 25.11 | $24.96 | 5000 |
| 2026-03-13 | 25.13 | $25.03 | 7749 |
| 2026-03-12 | 25.15 | $24.99 | 6603 |
| 2026-03-11 | 25.16 | $25.00 | 6126 |
| 2026-03-10 | 25.18 | $25.09 | 5800 |
| 2026-03-09 | 25.19 | $25.04 | 11505 |
| 2026-03-06 | 25.20 | $25.03 | 10416 |
| 2026-03-05 | 25.21 | $25.15 | 20800 |
| 2026-03-04 | 25.22 | $25.27 | 3332 |
| 2026-03-03 | 25.21 | $25.29 | 3002 |
| 2026-03-02 | 25.20 | $25.32 | 3010 |
| 2026-02-27 | 25.19 | $25.37 | 8400 |
| 2026-02-26 | 25.17 | $25.20 | 3345 |
| 2026-02-25 | 25.17 | $25.22 | 9700 |
| 2026-02-24 | 25.16 | $25.16 | 2800 |
| 2026-02-23 | 25.17 | $25.23 | 8700 |
| 2026-02-20 | 25.17 | $25.20 | 6224 |
| 2026-02-19 | 25.17 | $25.18 | 2536 |
| 2026-02-18 | 25.17 | $25.15 | 6743 |
| 2026-02-17 | 25.18 | $25.13 | 9817 |
| 2026-02-13 | 25.19 | $25.15 | 6509 |
| 2026-02-12 | 25.20 | $25.09 | 3600 |
| 2026-02-11 | 25.21 | $25.06 | 5700 |
| 2026-02-10 | 25.23 | $25.15 | 5600 |
| 2026-02-09 | 25.24 | $25.09 | 2900 |
| 2026-02-06 | 25.25 | $25.04 | 10719 |
| 2026-02-05 | 25.27 | $25.00 | 11100 |
| 2026-02-04 | 25.29 | $25.35 | 7005 |
| 2026-02-03 | 25.28 | $25.32 | 6027 |
| 2026-02-02 | 25.27 | $25.33 | 11000 |
| 2026-01-30 | 25.26 | $25.20 | 29000 |
| 2026-01-29 | 25.26 | $25.32 | 4247 |
| 2026-01-28 | 25.25 | $25.40 | 3700 |
| 2026-01-27 | 25.23 | $25.36 | 5800 |
| 2026-01-26 | 25.22 | $25.36 | 3400 |
| 2026-01-23 | 25.20 | $25.30 | 14348 |
| 2026-01-22 | 25.18 | $25.40 | 3016 |
| 2026-01-21 | 25.16 | $25.30 | 5900 |
| 2026-01-20 | 25.14 | $25.22 | 5615 |
| 2026-01-16 | 25.13 | $25.18 | 3300 |
| 2026-01-15 | 25.13 | $25.18 | 3500 |
| 2026-01-14 | 25.12 | $25.10 | 4000 |
| 2026-01-13 | 25.12 | $25.06 | 11002 |
| 2026-01-12 | 25.13 | $25.20 | 1204 |
| 2026-01-09 | 25.12 | $25.15 | 3935 |
| 2026-01-08 | 25.12 | $25.06 | 2015 |
| 2026-01-07 | 25.13 | $25.13 | 6846 |
| 2026-01-06 | 25.13 | $25.16 | 5800 |
| 2026-01-05 | 25.12 | $25.14 | 3346 |
| 2026-01-02 | 25.12 | $25.23 | 7200 |
| 2025-12-31 | 25.11 | $25.21 | 10100 |
| 2025-12-30 | 25.10 | $25.04 | 925 |
| 2025-12-29 | 25.11 | $25.05 | 5800 |
| 2025-12-26 | 25.11 | $25.05 | 9400 |
| 2025-12-24 | 25.12 | $25.11 | 1400 |
| 2025-12-23 | 25.12 | $25.00 | 16500 |
| 2025-12-22 | 25.13 | $25.15 | 2233 |
| 2025-12-19 | 25.12 | $25.10 | 2819 |
| 2025-12-18 | 25.12 | $25.15 | 5029 |
| 2025-12-17 | 25.12 | $25.18 | 6205 |
| 2025-12-16 | 25.11 | $25.12 | 8214 |
| 2025-12-15 | 25.11 | $25.18 | 5826 |
| 2025-12-12 | 25.10 | $25.15 | 7500 |
| 2025-12-11 | 25.10 | $25.26 | 3100 |
| 2025-12-10 | 25.08 | $25.09 | 2500 |
| 2025-12-09 | 25.08 | $25.08 | 4000 |
| 2025-12-08 | 25.08 | $25.04 | 10100 |
| 2025-12-05 | 25.08 | $25.02 | 7421 |
| 2025-12-04 | 25.09 | $25.10 | 2100 |
| 2025-12-03 | 25.09 | $25.10 | 4600 |
| 2025-12-02 | 25.09 | $25.05 | 7000 |
| 2025-12-01 | 25.09 | $25.10 | 5307 |
| 2025-11-28 | 25.09 | $25.03 | 1900 |
| 2025-11-26 | 25.10 | $25.12 | 1948 |
| 2025-11-25 | 25.10 | $25.10 | 5934 |
| 2025-11-24 | 25.11 | $25.05 | 6100 |
| 2025-11-21 | 25.12 | $25.12 | 1148 |
| 2025-11-20 | 25.12 | $25.01 | 5300 |
| 2025-11-19 | 25.13 | $25.14 | 2200 |
| 2025-11-18 | 25.14 | $25.16 | 5700 |
| 2025-11-17 | 25.14 | $25.20 | 5601 |
| 2025-11-14 | 25.14 | $25.06 | 837 |
| 2025-11-13 | 25.15 | $25.05 | 6700 |
| 2025-11-12 | 25.16 | $25.21 | 3013 |
| 2025-11-11 | 25.15 | $25.08 | 2018 |
| 2025-11-10 | 25.16 | $25.07 | 2606 |
| 2025-11-07 | 25.17 | $25.00 | 6118 |
| 2025-11-06 | 25.19 | $25.00 | 11100 |
| 2025-11-05 | 25.21 | $25.00 | 12902 |
| 2025-11-04 | 25.23 | $25.29 | 4900 |
| 2025-11-03 | 25.22 | $25.25 | 6100 |
| 2025-10-31 | 25.21 | $25.26 | 10500 |
| 2025-10-30 | 25.21 | $25.17 | 1608 |
| 2025-10-29 | 25.21 | $25.31 | 1800 |
| 2025-10-28 | 25.20 | $25.25 | 2000 |
| 2025-10-27 | 25.20 | $25.30 | 946 |
| 2025-10-24 | 25.19 | $25.17 | 8000 |
| 2025-10-23 | 25.19 | $25.45 | 4736 |
| 2025-10-22 | 25.16 | $25.22 | 11648 |
| 2025-10-21 | 25.16 | $25.20 | 5339 |
| 2025-10-20 | 25.16 | $25.08 | 4900 |
| 2025-10-17 | 25.17 | $25.05 | 5914 |
| 2025-10-16 | 25.18 | $25.00 | 4800 |
| 2025-10-15 | 25.21 | $25.10 | 6800 |
| 2025-10-14 | 25.22 | $25.19 | 2010 |
| 2025-10-13 | 25.22 | $25.25 | 648 |
| 2025-10-10 | 25.22 | $25.05 | 4200 |
| 2025-10-09 | 25.23 | $25.17 | 6200 |
| 2025-10-08 | 25.24 | $25.22 | 4520 |
| 2025-10-07 | 25.24 | $25.21 | 20542 |
| 2025-10-06 | 25.24 | $25.35 | 2303 |
| 2025-10-03 | 25.23 | $25.21 | 2500 |
| 2025-10-02 | 25.23 | $25.33 | 1200 |
| 2025-10-01 | 25.22 | $25.35 | 4534 |
| 2025-09-30 | 25.20 | $25.15 | 9300 |
| 2025-09-29 | 25.20 | $25.15 | 10700 |
| 2025-09-26 | 25.21 | $25.33 | 1821 |
| 2025-09-25 | 25.19 | $25.18 | 3907 |
| 2025-09-24 | 25.19 | $25.20 | 2300 |
| 2025-09-23 | 25.19 | $25.17 | 5749 |
| 2025-09-22 | 25.18 | $25.21 | 7026 |
| 2025-09-19 | 25.18 | $25.22 | 1511 |
| 2025-09-18 | 25.17 | $25.34 | 3516 |
| 2025-09-17 | 25.15 | $25.18 | 4800 |
| 2025-09-16 | 25.15 | $25.16 | 1414 |
| 2025-09-15 | 25.15 | $25.17 | 2024 |
| 2025-09-12 | 25.14 | $25.20 | 6100 |
| 2025-09-11 | 25.14 | $25.13 | 7135 |
| 2025-09-10 | 25.14 | $25.28 | 1023 |
| 2025-09-09 | 25.13 | $25.16 | 2544 |
| 2025-09-08 | 25.13 | $25.12 | 2846 |
| 2025-09-05 | 25.13 | $25.22 | 4600 |
| 2025-09-04 | 25.12 | $25.14 | 1804 |
| 2025-09-03 | 25.12 | $25.05 | 6541 |
| 2025-09-02 | 25.13 | $25.06 | 2287 |
| 2025-08-29 | 25.13 | $25.13 | 7535 |
| 2025-08-28 | 25.14 | $25.05 | 3418 |
| 2025-08-27 | 25.15 | $25.06 | 5933 |
| 2025-08-26 | 25.16 | $25.05 | 21546 |
| 2025-08-25 | 25.17 | $25.20 | 8814 |
| 2025-08-22 | 25.17 | $25.14 | 5500 |
| 2025-08-21 | 25.17 | $25.16 | 3333 |
| 2025-08-20 | 25.17 | $25.13 | 11939 |
| 2025-08-19 | 25.18 | $25.19 | 3000 |
| 2025-08-18 | 25.17 | $25.13 | 10400 |
| 2025-08-15 | 25.18 | $25.18 | 1300 |
| 2025-08-14 | 25.18 | $25.38 | 3500 |
| 2025-08-13 | 25.15 | $25.12 | 4700 |
| 2025-08-12 | 25.16 | $25.11 | 7400 |
| 2025-08-11 | 25.16 | $25.18 | 7538 |
| 2025-08-08 | 25.15 | $25.10 | 11300 |
| 2025-08-07 | 25.15 | $25.14 | 21620 |
| 2025-08-06 | 25.15 | $24.99 | 1913 |
| 2025-08-05 | 25.16 | $25.02 | 11109 |
| 2025-08-04 | 25.17 | $25.45 | 7900 |
| 2025-08-01 | 25.14 | $25.23 | 747 |
| 2025-07-31 | 25.12 | $25.24 | 5435 |
| 2025-07-30 | 25.11 | $25.30 | 1644 |
| 2025-07-29 | 25.08 | $25.23 | 2000 |
| 2025-07-28 | 25.06 | $25.17 | 6800 |
| 2025-07-25 | 25.04 | $25.15 | 2226 |
| 2025-07-24 | 25.03 | $25.08 | 2800 |
| 2025-07-23 | 25.02 | $25.07 | 7800 |
| 2025-07-22 | 25.00 | $25.11 | 3300 |
| 2025-07-21 | 24.99 | $25.11 | 7129 |
| 2025-07-18 | 24.97 | $25.05 | 7100 |
| 2025-07-17 | 24.96 | $25.04 | 3900 |
| 2025-07-16 | 24.95 | $25.00 | 700 |
| 2025-07-15 | 24.94 | $25.02 | 11504 |
| 2025-07-14 | 24.93 | $25.00 | 10900 |
| 2025-07-11 | 24.92 | $24.98 | 709 |
| 2025-07-10 | 24.91 | $25.10 | 3338 |
| 2025-07-09 | 24.88 | $25.05 | 3511 |
| 2025-07-08 | 24.86 | $24.98 | 6426 |
| 2025-07-07 | 24.85 | $24.87 | 8003 |
| 2025-07-03 | 24.84 | $24.88 | 5203 |
| 2025-07-02 | 24.84 | $24.88 | 22900 |
| 2025-07-01 | 24.83 | $24.82 | 10602 |
| 2025-06-30 | 24.82 | $24.78 | 47600 |
| 2025-06-27 | 24.82 | $24.90 | 4100 |
| 2025-06-26 | 24.81 | $24.90 | 4630 |
| 2025-06-25 | 24.80 | $24.79 | 18700 |
| 2025-06-24 | 24.79 | $24.82 | 11738 |
| 2025-06-23 | 24.79 | $24.95 | 7425 |
| 2025-06-20 | 24.77 | $24.82 | 2526 |
| 2025-06-18 | 24.76 | $24.95 | 11241 |
| 2025-06-17 | 24.74 | $24.85 | 1000 |
| 2025-06-16 | 24.74 | $24.81 | 3000 |
| 2025-06-13 | 24.73 | $24.75 | 4913 |
| 2025-06-12 | 24.73 | $24.89 | 7100 |
| 2025-06-11 | 24.72 | $24.68 | 13927 |
| 2025-06-10 | 24.73 | $24.76 | 13409 |
| 2025-06-09 | 24.73 | $24.70 | 4508 |
| 2025-06-06 | 24.74 | $24.62 | 4900 |
| 2025-06-05 | 24.76 | $24.71 | 19400 |
| 2025-06-04 | 24.77 | $24.73 | 5700 |
| 2025-06-03 | 24.77 | $24.60 | 6539 |
| 2025-06-02 | 24.79 | $24.61 | 7101 |
| 2025-05-30 | 24.81 | $24.57 | 41100 |
| 2025-05-29 | 24.84 | $24.80 | 4847 |
| 2025-05-28 | 24.85 | $24.70 | 6100 |
| 2025-05-27 | 24.87 | $24.70 | 14109 |
| 2025-05-23 | 24.89 | $24.84 | 3000 |
| 2025-05-22 | 24.89 | $25.05 | 4036 |
| 2025-05-21 | 24.88 | $24.91 | 9100 |
| 2025-05-20 | 24.88 | $24.98 | 8039 |
| 2025-05-19 | 24.87 | $24.85 | 1701 |
| 2025-05-16 | 24.88 | $24.95 | 2111 |
| 2025-05-15 | 24.87 | $24.75 | 2000 |
| 2025-05-14 | 24.89 | $24.76 | 4512 |
| 2025-05-13 | 24.90 | $24.90 | 5700 |
| 2025-05-12 | 24.90 | $24.85 | 4536 |
| 2025-05-09 | 24.90 | $24.74 | 2733 |
| 2025-05-08 | 24.92 | $24.83 | 5400 |
| 2025-05-07 | 24.92 | $24.71 | 3214 |
| 2025-05-06 | 24.93 | $24.85 | 4004 |
| 2025-05-05 | 24.93 | $24.70 | 9204 |
| 2025-05-02 | 24.95 | $25.35 | 6338 |
| 2025-05-01 | 24.90 | $25.10 | 2709 |
| 2025-04-30 | 24.88 | $24.96 | 9100 |
| 2025-04-29 | 24.86 | $25.02 | 3521 |
| 2025-04-28 | 24.84 | $25.14 | 7112 |
| 2025-04-25 | 24.81 | $25.00 | 1738 |
| 2025-04-24 | 24.80 | $24.93 | 7200 |
| 2025-04-23 | 24.78 | $24.79 | 5024 |
| 2025-04-22 | 24.79 | $24.79 | 11100 |
| 2025-04-21 | 24.79 | $24.94 | 2118 |
| 2025-04-17 | 24.78 | $24.76 | 5500 |
| 2025-04-16 | 24.78 | $24.80 | 9900 |
| 2025-04-15 | 24.79 | $24.81 | 1858 |
| 2025-04-14 | 24.79 | $24.92 | 2947 |
| 2025-04-11 | 24.78 | $24.53 | 7600 |
| 2025-04-10 | 24.81 | $24.47 | 6040 |
| 2025-04-09 | 24.85 | $24.85 | 3700 |
| 2025-04-08 | 24.84 | $24.48 | 15140 |
| 2025-04-07 | 24.88 | $24.70 | 8200 |
| 2025-04-04 | 24.89 | $24.86 | 7746 |
| 2025-04-03 | 24.89 | $25.02 | 17925 |
| 2025-04-02 | 24.87 | $25.00 | 6000 |
| 2025-04-01 | 24.85 | $24.85 | 10200 |
| 2025-03-31 | 24.85 | $24.86 | 4100 |
| 2025-03-28 | 24.85 | $24.90 | 1022 |
| 2025-03-27 | 24.84 | $24.94 | 8200 |
| 2025-03-26 | 24.84 | $24.95 | 14509 |
| 2025-03-25 | 24.82 | $24.88 | 22600 |
| 2025-03-24 | 24.82 | $24.93 | 2432 |
| 2025-03-21 | 24.81 | $24.89 | 3500 |
| 2025-03-20 | 24.81 | $24.82 | 14506 |
| 2025-03-19 | 24.81 | $24.90 | 9702 |
| 2025-03-18 | 24.81 | $24.83 | 6200 |
| 2025-03-17 | 24.82 | $24.85 | 5800 |
| 2025-03-14 | 24.82 | $24.83 | 9100 |
| 2025-03-13 | 24.83 | $24.66 | 7700 |
| 2025-03-12 | 24.85 | $24.60 | 12900 |
| 2025-03-11 | 24.89 | $24.59 | 7000 |
| 2025-03-10 | 24.92 | $24.56 | 17800 |
| 2025-03-07 | 24.96 | $24.76 | 24300 |
| 2025-03-06 | 24.99 | $25.00 | 6400 |
| 2025-03-05 | 24.99 | $24.94 | 5000 |
| 2025-03-04 | 25.00 | $24.92 | 13800 |
| 2025-03-03 | 25.01 | $24.92 | 16900 |
| 2025-02-28 | 25.02 | $25.04 | 15604 |
| 2025-02-27 | 25.02 | $24.93 | 2834 |
| 2025-02-26 | 25.03 | $24.95 | 10245 |
| 2025-02-25 | 25.04 | $25.01 | 9226 |
| 2025-02-24 | 25.05 | $24.97 | 23243 |
| 2025-02-21 | 25.06 | $24.92 | 8713 |
| 2025-02-20 | 25.07 | $25.00 | 7000 |
| 2025-02-19 | 25.08 | $25.15 | 18000 |
| 2025-02-18 | 25.08 | $25.05 | 31823 |
| 2025-02-14 | 25.08 | $25.08 | 2132 |
| 2025-02-13 | 25.08 | $25.02 | 2800 |
| 2025-02-12 | 25.09 | $25.10 | 3535 |
| 2025-02-11 | 25.09 | $25.05 | 2221 |
| 2025-02-10 | 25.09 | $25.10 | 8200 |
| 2025-02-07 | 25.09 | $25.04 | 3800 |
| 2025-02-06 | 25.10 | $25.01 | 9427 |
| 2025-02-05 | 25.10 | $25.00 | 13900 |
| 2025-02-04 | 25.11 | $25.17 | 1329 |
| 2025-02-03 | 25.10 | $25.23 | 2700 |
| 2025-01-31 | 25.08 | $25.01 | 6900 |
| 2025-01-30 | 25.09 | $25.05 | 5207 |
| 2025-01-29 | 25.09 | $25.05 | 4000 |
| 2025-01-28 | 25.09 | $25.15 | 1633 |
| 2025-01-27 | 25.08 | $25.21 | 9039 |
| 2025-01-24 | 25.06 | $25.05 | 2000 |
| 2025-01-23 | 25.06 | $25.14 | 1921 |
| 2025-01-22 | 25.05 | $25.15 | 2600 |
| 2025-01-21 | 25.04 | $25.29 | 1200 |
| 2025-01-17 | 25.02 | $25.03 | 3000 |
| 2025-01-16 | 25.02 | $25.14 | 1200 |
| 2025-01-15 | 25.01 | $25.08 | 2300 |
| 2025-01-14 | 25.00 | $24.90 | 2435 |
| 2025-01-13 | 25.02 | $25.16 | 3500 |
| 2025-01-10 | 25.00 | $25.00 | 15300 |
| 2025-01-08 | 25.01 | $24.76 | 9723 |
| 2025-01-07 | 25.04 | $24.89 | 7500 |
| 2025-01-06 | 25.05 | $25.00 | 2240 |
| 2025-01-03 | 25.06 | $25.01 | 1700 |
| 2025-01-02 | 25.07 | $25.05 | 7000 |
| 2024-12-31 | 25.07 | $24.70 | 62100 |
| 2024-12-30 | 25.11 | $25.41 | 8000 |
| 2024-12-27 | 25.08 | $25.05 | 10613 |
| 2024-12-26 | 25.09 | $25.23 | 13600 |
| 2024-12-24 | 25.07 | $25.06 | 16302 |
| 2024-12-23 | 25.08 | $24.87 | 17441 |
| 2024-12-20 | 25.10 | $25.00 | 10000 |
| 2024-12-19 | 25.11 | $25.16 | 2912 |
| 2024-12-18 | 25.11 | $24.98 | 4343 |
| 2024-12-17 | 25.12 | $25.17 | 2700 |
| 2024-12-16 | 25.12 | $25.18 | 3313 |
| 2024-12-13 | 25.11 | $25.03 | 9000 |
| 2024-12-12 | 25.12 | $25.08 | 5815 |
| 2024-12-11 | 25.12 | $25.06 | 4000 |
| 2024-12-10 | 25.13 | $25.07 | 1400 |
| 2024-12-09 | 25.13 | $25.19 | 1911 |
| 2024-12-06 | 25.13 | $25.13 | 2400 |
| 2024-12-05 | 25.13 | $25.07 | 4700 |
| 2024-12-04 | 25.13 | $25.20 | 745 |
| 2024-12-03 | 25.13 | $25.05 | 7317 |
| 2024-12-02 | 25.14 | $25.13 | 7546 |
| 2024-11-29 | 25.14 | $25.37 | 4900 |
| 2024-11-27 | 25.12 | $25.19 | 700 |
| 2024-11-26 | 25.12 | $25.05 | 3000 |
| 2024-11-25 | 25.14 | $25.11 | 3300 |
| 2024-11-22 | 25.15 | $25.11 | 7927 |
| 2024-11-21 | 25.16 | $25.25 | 7000 |
| 2024-11-20 | 25.16 | $24.85 | 21214 |
| 2024-11-19 | 25.21 | $25.15 | 6100 |
| 2024-11-18 | 25.22 | $25.09 | 1000 |
| 2024-11-15 | 25.24 | $25.05 | 510 |
| 2024-11-14 | 25.27 | $25.01 | 400 |
| 2024-11-13 | 25.31 | $25.07 | 4100 |
| 2024-11-12 | 25.34 | $25.06 | 725 |
| 2024-11-11 | 25.37 | $25.22 | 2401 |
| 2024-11-08 | 25.39 | $25.34 | 600 |
| 2024-11-07 | 25.40 | $25.21 | 1900 |
| 2024-11-06 | 25.42 | $25.25 | 2346 |
| 2024-11-05 | 25.44 | $25.25 | 5518 |
| 2024-11-04 | 25.46 | $25.35 | 5739 |
| 2024-11-01 | 25.47 | $25.44 | 4300 |
| 2024-10-31 | 25.47 | $25.44 | 6922 |
| 2024-10-30 | 25.47 | $25.62 | 400 |
| 2024-10-29 | 25.46 | $25.41 | 4247 |
| 2024-10-28 | 25.46 | $25.54 | 1500 |
| 2024-10-25 | 25.45 | $25.41 | 2100 |
| 2024-10-24 | 25.45 | $25.49 | 3636 |
| 2024-10-23 | 25.45 | $25.43 | 1730 |
| 2024-10-22 | 25.45 | $25.32 | 5438 |
| 2024-10-21 | 25.46 | $25.45 | 2903 |
| 2024-10-18 | 25.46 | $25.57 | 1509 |
| 2024-10-17 | 25.45 | $25.55 | 2300 |
| 2024-10-16 | 25.44 | $25.66 | 3200 |
| 2024-10-15 | 25.42 | $25.36 | 2100 |
| 2024-10-14 | 25.43 | $25.55 | 1900 |
| 2024-10-11 | 25.42 | $25.52 | 4516 |
| 2024-10-10 | 25.41 | $25.26 | 325 |
| 2024-10-09 | 25.43 | $25.31 | 1638 |
| 2024-10-08 | 25.44 | $25.28 | 3400 |
| 2024-10-07 | 25.45 | $25.40 | 10325 |
| 2024-10-04 | 25.46 | $25.55 | 918 |
| 2024-10-03 | 25.44 | $25.44 | 1134 |
| 2024-10-02 | 25.44 | $25.37 | 1700 |
| 2024-10-01 | 25.44 | $25.40 | 2900 |
| 2024-09-30 | 25.44 | $25.24 | 7800 |
| 2024-09-27 | 25.45 | $25.55 | 1523 |
| 2024-09-26 | 25.43 | $25.55 | 4000 |
| 2024-09-25 | 25.41 | $25.42 | 3521 |
| 2024-09-24 | 25.40 | $25.41 | 4000 |
| 2024-09-23 | 25.38 | $25.52 | 4336 |
| 2024-09-20 | 25.36 | $25.68 | 700 |
| 2024-09-19 | 25.31 | $25.64 | 3940 |
| 2024-09-18 | 25.27 | $25.59 | 3000 |
| 2024-09-17 | 25.23 | $25.41 | 4814 |
| 2024-09-16 | 25.21 | $25.35 | 2149 |
| 2024-09-13 | 25.19 | $25.44 | 2443 |
| 2024-09-12 | 25.17 | $25.37 | 3300 |
| 2024-09-11 | 25.14 | $25.19 | 6600 |
| 2024-09-10 | 25.14 | $25.25 | 4412 |
| 2024-09-09 | 25.12 | $25.23 | 12300 |
| 2024-09-06 | 25.11 | $25.15 | 2800 |
| 2024-09-05 | 25.10 | $25.24 | 10003 |
| 2024-09-04 | 25.08 | $25.18 | 4010 |
| 2024-09-03 | 25.07 | $25.02 | 18900 |
| 2024-08-30 | 25.07 | $25.02 | 7100 |
| 2024-08-29 | 25.08 | $25.03 | 3500 |
| 2024-08-28 | 25.08 | $25.03 | 7636 |
| 2024-08-27 | 25.09 | $25.19 | 4500 |
| 2024-08-26 | 25.08 | $25.03 | 4700 |
| 2024-08-23 | 25.09 | $25.15 | 4026 |
| 2024-08-22 | 25.08 | $25.03 | 5145 |
| 2024-08-21 | 25.09 | $25.24 | 7714 |
| 2024-08-20 | 25.08 | $25.10 | 2023 |
| 2024-08-19 | 25.08 | $25.23 | 1519 |
| 2024-08-16 | 25.07 | $25.15 | 1507 |
| 2024-08-15 | 25.06 | $25.10 | 1800 |
| 2024-08-14 | 25.06 | $24.92 | 2719 |
| 2024-08-13 | 25.08 | $25.01 | 8100 |
| 2024-08-12 | 25.09 | $24.80 | 2017 |
| 2024-08-09 | 25.13 | $25.10 | 5500 |
| 2024-08-08 | 25.13 | $24.86 | 7200 |
| 2024-08-07 | 25.16 | $25.09 | 2300 |
| 2024-08-06 | 25.17 | $25.14 | 3400 |
| 2024-08-05 | 25.17 | $24.75 | 8246 |
| 2024-08-02 | 25.21 | $25.44 | 1400 |
| 2024-08-01 | 25.18 | $25.47 | 5236 |
| 2024-07-31 | 25.15 | $25.15 | 6800 |
| 2024-07-30 | 25.14 | $25.18 | 1905 |
| 2024-07-29 | 25.14 | $25.19 | 3600 |
| 2024-07-26 | 25.12 | $25.02 | 1834 |
| 2024-07-25 | 25.13 | $25.13 | 6540 |
| 2024-07-24 | 25.12 | $25.02 | 5900 |
| 2024-07-23 | 25.13 | $25.26 | 712 |
| 2024-07-22 | 25.11 | $25.23 | 3017 |
| 2024-07-19 | 25.09 | $25.27 | 52372 |
| 2024-07-18 | 25.07 | $25.27 | 1412 |
| 2024-07-17 | 25.05 | $25.14 | 4200 |
| 2024-07-16 | 25.03 | $25.20 | 1036 |
| 2024-07-15 | 25.01 | $25.14 | 3608 |
| 2024-07-12 | 25.00 | $24.99 | 4200 |
| 2024-07-11 | 25.00 | $25.12 | 2800 |
| 2024-07-10 | 24.98 | $24.98 | 2800 |
| 2024-07-09 | 24.98 | $25.11 | 6202 |
| 2024-07-08 | 24.96 | $25.07 | 3100 |
| 2024-07-05 | 24.95 | $25.00 | 1600 |
| 2024-07-03 | 24.94 | $25.13 | 1800 |
| 2024-07-02 | 24.92 | $24.75 | 6321 |
| 2024-07-01 | 24.94 | $24.87 | 5800 |
| 2024-06-28 | 24.95 | $24.77 | 7517 |
| 2024-06-27 | 24.97 | $24.99 | 7400 |
| 2024-06-26 | 24.97 | $24.95 | 3049 |
| 2024-06-25 | 24.97 | $25.03 | 4605 |
| 2024-06-24 | 24.97 | $25.18 | 8413 |
| 2024-06-21 | 24.94 | $24.98 | 8200 |
| 2024-06-20 | 24.94 | $25.10 | 7743 |
| 2024-06-18 | 24.92 | $25.06 | 5228 |
| 2024-06-17 | 24.90 | $24.90 | 3600 |
| 2024-06-14 | 24.90 | $24.78 | 2125 |
| 2024-06-13 | 24.91 | $25.00 | 2200 |
| 2024-06-12 | 24.90 | $25.02 | 17903 |
| 2024-06-11 | 24.89 | $24.45 | 7100 |
| 2024-06-10 | 24.93 | $24.56 | 14603 |
| 2024-06-07 | 24.97 | $24.73 | 16600 |
| 2024-06-06 | 24.99 | $25.16 | 4110 |
| 2024-06-05 | 24.96 | $25.30 | 2028 |
| 2024-06-04 | 24.93 | $25.28 | 2200 |
| 2024-06-03 | 24.89 | $25.20 | 1600 |
| 2024-05-31 | 24.86 | $24.99 | 5300 |
| 2024-05-30 | 24.85 | $24.96 | 7100 |
| 2024-05-29 | 24.85 | $24.77 | 11200 |
| 2024-05-28 | 24.86 | $24.71 | 15127 |
| 2024-05-24 | 24.89 | $24.88 | 11200 |
| 2024-05-23 | 24.90 | $24.67 | 13636 |
| 2024-05-22 | 24.93 | $25.10 | 9101 |
| 2024-05-21 | 24.92 | $24.66 | 13700 |
| 2024-05-20 | 24.96 | $24.56 | 14815 |
| 2024-05-17 | 25.01 | $24.79 | 14300 |
| 2024-05-16 | 25.04 | $25.02 | 5436 |
| 2024-05-15 | 25.04 | $25.00 | 4613 |
| 2024-05-14 | 25.04 | $25.00 | 5400 |
| 2024-05-13 | 25.03 | $25.05 | 5107 |
| 2024-05-10 | 25.02 | $24.95 | 7300 |
| 2024-05-09 | 25.01 | $24.56 | 7102 |
| 2024-05-08 | 25.04 | $24.81 | 7538 |
| 2024-05-07 | 25.05 | $25.17 | 6000 |
| 2024-05-06 | 25.02 | $25.07 | 9623 |
| 2024-05-03 | 25.01 | $25.04 | 6800 |
| 2024-05-02 | 25.00 | $25.00 | 6500 |
| 2024-05-01 | 24.99 | $25.60 | 6434 |
| 2024-04-30 | 24.93 | $25.55 | 16400 |
| 2024-04-29 | 24.88 | $25.04 | 3921 |
| 2024-04-26 | 24.88 | $25.08 | 7400 |
| 2024-04-25 | 24.87 | $25.23 | 8327 |
| 2024-04-24 | 24.86 | $25.13 | 2000 |
| 2024-04-23 | 24.85 | $25.49 | 6535 |
| 2024-04-22 | 24.80 | $24.71 | 6500 |
| 2024-04-19 | 24.84 | $24.61 | 11300 |
| 2024-04-18 | 24.89 | $24.29 | 6500 |
| 2024-04-17 | 24.98 | $24.72 | 8700 |
| 2024-04-16 | 25.03 | $24.12 | 21109 |
| 2024-04-15 | 25.14 | $24.00 | 15408 |
| 2024-04-12 | 25.26 | $24.55 | 22600 |
| 2024-04-11 | 25.34 | $24.70 | 8515 |
| 2024-04-10 | 25.40 | $24.68 | 31500 |
| 2024-04-09 | 25.47 | $24.87 | 175000 |
| 2024-04-08 | 25.52 | $25.37 | 9400 |
| 2024-04-05 | 25.52 | $25.65 | 5226 |
| 2024-04-04 | 25.49 | $26.09 | 3605 |
| 2024-04-03 | 25.41 | $25.82 | 12200 |
| 2024-04-02 | 25.36 | $25.76 | 14500 |
| 2024-04-01 | 25.30 | $25.54 | 16300 |
| 2024-03-28 | 25.26 | $25.27 | 7000 |
| 2024-03-27 | 25.24 | $25.12 | 10400 |
| 2024-03-26 | 25.23 | $25.45 | 2031 |
| 2024-03-25 | 25.18 | $25.48 | 5134 |
| 2024-03-22 | 25.12 | $25.74 | 3700 |
| 2024-03-21 | 25.04 | $25.64 | 11041 |
| 2024-03-20 | 24.95 | $25.49 | 13903 |
| 2024-03-19 | 24.88 | $25.25 | 17300 |
| 2024-03-18 | 24.82 | $25.08 | 4800 |
| 2024-03-15 | 24.78 | $25.00 | 6941 |
| 2024-03-14 | 24.75 | $25.05 | 7212 |
| 2024-03-13 | 24.70 | $25.07 | 7420 |
| 2024-03-12 | 24.66 | $25.00 | 15539 |
| 2024-03-11 | 24.61 | $24.93 | 12900 |
| 2024-03-08 | 24.58 | $25.10 | 15602 |
| 2024-03-07 | 24.52 | $24.88 | 18306 |
| 2024-03-06 | 24.49 | $24.79 | 9508 |
| 2024-03-05 | 24.47 | $24.65 | 10611 |
| 2024-03-04 | 24.46 | $24.52 | 7113 |
| 2024-03-01 | 24.47 | $24.69 | 13413 |
| 2024-02-29 | 24.47 | $24.33 | 16901 |
| 2024-02-28 | 24.50 | $24.33 | 11520 |
| 2024-02-27 | 24.54 | $24.09 | 48542 |
| 2024-02-26 | 24.61 | $24.21 | 30934 |
| 2024-02-23 | 24.67 | $24.35 | 39100 |
| 2024-02-22 | 24.72 | $24.43 | 8100 |
| 2024-02-21 | 24.77 | $24.35 | 4100 |
| 2024-02-20 | 24.84 | $24.45 | 12000 |
| 2024-02-16 | 24.89 | $24.73 | 16400 |
| 2024-02-15 | 24.92 | $24.48 | 3924 |
| 2024-02-14 | 24.97 | $24.57 | 3400 |
| 2024-02-13 | 25.02 | $24.45 | 4200 |
| 2024-02-12 | 25.09 | $24.64 | 30800 |
| 2024-02-09 | 25.14 | $25.06 | 8100 |
| 2024-02-08 | 25.15 | $25.08 | 6200 |
| 2024-02-07 | 25.16 | $24.93 | 5443 |
| 2024-02-06 | 25.18 | $24.90 | 8900 |
| 2024-02-05 | 25.21 | $24.91 | 10230 |
| 2024-02-02 | 25.24 | $25.05 | 9800 |
| 2024-02-01 | 25.25 | $25.30 | 9929 |
| 2024-01-31 | 25.24 | $25.12 | 4234 |
| 2024-01-30 | 25.24 | $25.70 | 4143 |
| 2024-01-29 | 25.18 | $25.50 | 11905 |
| 2024-01-26 | 25.14 | $25.48 | 3515 |
| 2024-01-25 | 25.11 | $25.23 | 7500 |
| 2024-01-24 | 25.09 | $25.20 | 2932 |
| 2024-01-23 | 25.07 | $25.10 | 5100 |
| 2024-01-22 | 25.07 | $25.10 | 6100 |
| 2024-01-19 | 25.05 | $24.90 | 7141 |
| 2024-01-18 | 25.06 | $24.89 | 8106 |
| 2024-01-17 | 25.07 | $25.06 | 6600 |
| 2024-01-16 | 25.06 | $25.50 | 2900 |
| 2024-01-12 | 25.00 | $25.27 | 5700 |
| 2024-01-11 | 24.96 | $25.27 | 4800 |
| 2024-01-10 | 24.91 | $25.20 | 2600 |
| 2024-01-09 | 24.87 | $25.10 | 1100 |
| 2024-01-08 | 24.84 | $25.00 | 11700 |
| 2024-01-05 | 24.81 | $24.93 | 13414 |
| 2024-01-04 | 24.79 | $24.55 | 7947 |
| 2024-01-03 | 24.80 | $25.00 | 5901 |
| 2024-01-02 | 24.76 | $24.85 | 4537 |
| 2023-12-29 | 24.73 | $25.34 | 31049 |
| 2023-12-28 | 24.66 | $24.72 | 11500 |
| 2023-12-27 | 24.63 | $25.46 | 19600 |
| 2023-12-26 | 24.53 | $24.80 | 8808 |
| 2023-12-22 | 24.49 | $24.61 | 13400 |
| 2023-12-21 | 24.46 | $24.58 | 25900 |
| 2023-12-20 | 24.42 | $24.80 | 27900 |
| 2023-12-19 | 24.36 | $24.70 | 10846 |
| 2023-12-18 | 24.30 | $24.42 | 7000 |
| 2023-12-15 | 24.27 | $24.50 | 4718 |
| 2023-12-14 | 24.22 | $24.62 | 6700 |
| 2023-12-13 | 24.15 | $24.47 | 10700 |
| 2023-12-12 | 24.09 | $24.36 | 4400 |
| 2023-12-11 | 24.04 | $24.55 | 2311 |
| 2023-12-08 | 23.95 | $24.35 | 5600 |
| 2023-12-07 | 23.88 | $24.60 | 2302 |
| 2023-12-06 | 23.77 | $24.26 | 9500 |
| 2023-12-05 | 23.70 | $24.33 | 16700 |
| 2023-12-04 | 23.60 | $24.03 | 17139 |
| 2023-12-01 | 23.53 | $23.96 | 9916 |
| 2023-11-30 | 23.47 | $24.28 | 33500 |
| 2023-11-29 | 23.37 | $24.35 | 10735 |
| 2023-11-28 | 23.24 | $23.48 | 20024 |
| 2023-11-27 | 23.20 | $23.25 | 7729 |
| 2023-11-24 | 23.16 | $23.46 | 2219 |
| 2023-11-22 | 23.11 | $23.42 | 2200 |
| 2023-11-21 | 23.05 | $23.75 | 6928 |
| 2023-11-20 | 22.95 | $23.27 | 4700 |
| 2023-11-17 | 22.89 | $23.76 | 6400 |
| 2023-11-16 | 22.77 | $23.80 | 30427 |
| 2023-11-15 | 22.65 | $22.80 | 28430 |
| 2023-11-14 | 22.62 | $22.79 | 29700 |
| 2023-11-13 | 22.60 | $22.89 | 2530 |
| 2023-11-10 | 22.56 | $22.60 | 5400 |
| 2023-11-09 | 22.56 | $22.54 | 3428 |
| 2023-11-08 | 22.57 | $22.71 | 6100 |
| 2023-11-07 | 22.57 | $23.01 | 8100 |
| 2023-11-06 | 22.54 | $22.83 | 9000 |
| 2023-11-03 | 22.53 | $23.56 | 13400 |
| 2023-11-02 | 22.46 | $23.06 | 8900 |
| 2023-11-01 | 22.44 | $22.55 | 5729 |
| 2023-10-31 | 22.47 | $21.58 | 30100 |
| 2023-10-30 | 22.60 | $22.02 | 3803 |
| 2023-10-27 | 22.71 | $22.03 | 1000 |
| 2023-10-26 | 22.82 | $22.20 | 1332 |
| 2023-10-25 | 22.93 | $21.80 | 4742 |
| 2023-10-24 | 23.08 | $22.46 | 5011 |
| 2023-10-23 | 23.19 | $22.00 | 1907 |
| 2023-10-20 | 23.35 | $22.16 | 9847 |
| 2023-10-19 | 23.49 | $22.54 | 6914 |
| 2023-10-18 | 23.61 | $22.53 | 3928 |
| 2023-10-17 | 23.74 | $23.09 | 3900 |
| 2023-10-16 | 23.81 | $23.50 | 26336 |
| 2023-10-13 | 23.85 | $23.50 | 800 |
| 2023-10-12 | 23.89 | $23.49 | 4200 |
| 2023-10-11 | 23.94 | $23.52 | 16900 |
| 2023-10-10 | 23.98 | $23.98 | 3200 |
| 2023-10-09 | 23.98 | $23.80 | 825 |
| 2023-10-06 | 23.99 | $23.90 | 5618 |
| 2023-10-05 | 23.99 | $24.00 | 3300 |
| 2023-10-04 | 23.98 | $23.50 | 5119 |
| 2023-10-03 | 24.01 | $23.95 | 5200 |
| 2023-10-02 | 24.01 | $24.40 | 7400 |
| 2023-09-29 | 23.96 | $23.95 | 5600 |
| 2023-09-28 | 23.94 | $24.20 | 4800 |
| 2023-09-27 | 23.91 | $24.70 | 5800 |
| 2023-09-26 | 23.81 | $24.30 | 19507 |
| 2023-09-25 | 23.76 | $23.99 | 7709 |
| 2023-09-22 | 23.74 | $23.76 | 3300 |
| 2023-09-21 | 23.74 | $23.35 | 8100 |
| 2023-09-20 | 23.78 | $24.00 | 6000 |
| 2023-09-19 | 23.76 | $23.87 | 7927 |
| 2023-09-18 | 23.76 | $23.86 | 4905 |
| 2023-09-15 | 23.75 | $24.47 | 8121 |
| 2023-09-14 | 23.68 | $23.90 | 6400 |
| 2023-09-13 | 23.66 | $23.59 | 4500 |
| 2023-09-12 | 23.66 | $23.15 | 5513 |
| 2023-09-11 | 23.71 | $23.50 | 5000 |
| 2023-09-08 | 23.73 | $23.43 | 1500 |
| 2023-09-07 | 23.74 | $23.57 | 6447 |
| 2023-09-06 | 23.75 | $23.87 | 6022 |
| 2023-09-05 | 23.73 | $24.00 | 10900 |
| 2023-09-01 | 23.70 | $23.50 | 1720 |
| 2023-08-31 | 23.73 | $23.54 | 4230 |
| 2023-08-30 | 23.76 | $23.50 | 3623 |
| 2023-08-29 | 23.81 | $23.90 | 2600 |
| 2023-08-28 | 23.82 | $24.03 | 2300 |
| 2023-08-25 | 23.83 | $24.00 | 1300 |
| 2023-08-24 | 23.85 | $24.35 | 2107 |
| 2023-08-23 | 23.83 | $24.00 | 4520 |
| 2023-08-22 | 23.86 | $23.99 | 2727 |
| 2023-08-21 | 23.88 | $23.96 | 4600 |
| 2023-08-18 | 23.91 | $23.36 | 3018 |
| 2023-08-17 | 24.00 | $23.21 | 4416 |
| 2023-08-16 | 24.12 | $23.20 | 7316 |
| 2023-08-15 | 24.23 | $23.06 | 20400 |
| 2023-08-14 | 24.37 | $23.30 | 4000 |
| 2023-08-11 | 24.49 | $23.10 | 8200 |
| 2023-08-10 | 24.64 | $23.07 | 14700 |
| 2023-08-09 | 24.79 | $23.72 | 23918 |
| 2023-08-08 | 24.89 | $24.56 | 13414 |
| 2023-08-07 | 24.90 | $25.00 | 5516 |
| 2023-08-04 | 24.88 | $25.20 | 3500 |
| 2023-08-03 | 24.83 | $25.05 | 8134 |
| 2023-08-02 | 24.79 | $24.97 | 13200 |
| 2023-08-01 | 24.76 | $25.60 | 5812 |
| 2023-07-31 | 24.67 | $26.06 | 31231 |
| 2023-07-28 | 24.53 | $24.91 | 2100 |
| 2023-07-27 | 24.51 | $24.80 | 8649 |
| 2023-07-26 | 24.49 | $24.54 | 10129 |
| 2023-07-25 | 24.49 | $24.46 | 8230 |
| 2023-07-24 | 24.50 | $24.36 | 10725 |
| 2023-07-21 | 24.52 | $24.34 | 5404 |
| 2023-07-20 | 24.54 | $24.20 | 25900 |
| 2023-07-19 | 24.56 | $24.51 | 4200 |
| 2023-07-18 | 24.55 | $24.45 | 7200 |
| 2023-07-17 | 24.55 | $24.19 | 4123 |
| 2023-07-14 | 24.56 | $24.25 | 11400 |
| 2023-07-13 | 24.55 | $24.60 | 6834 |
| 2023-07-12 | 24.51 | $24.71 | 2400 |
| 2023-07-11 | 24.44 | $24.58 | 7901 |
| 2023-07-10 | 24.38 | $24.37 | 7537 |
| 2023-07-07 | 24.33 | $24.69 | 7039 |
| 2023-07-06 | 24.25 | $24.50 | 7800 |
| 2023-07-05 | 24.17 | $25.27 | 7220 |
| 2023-07-03 | 24.02 | $25.33 | 6308 |
| 2023-06-30 | 23.85 | $25.55 | 43400 |
| 2023-06-29 | 23.65 | $24.55 | 4817 |
| 2023-06-28 | 23.53 | $24.61 | 4000 |
| 2023-06-27 | 23.39 | $24.15 | 3900 |
| 2023-06-26 | 23.29 | $24.20 | 9304 |
| 2023-06-23 | 23.17 | $23.80 | 6700 |
| 2023-06-22 | 23.08 | $23.80 | 9600 |
| 2023-06-21 | 22.98 | $23.56 | 11146 |
| 2023-06-20 | 22.89 | $23.38 | 9600 |
| 2023-06-16 | 22.82 | $23.04 | 25600 |
| 2023-06-15 | 22.78 | $22.89 | 11326 |
| 2023-06-14 | 22.74 | $22.50 | 14430 |
| 2023-06-13 | 22.74 | $22.95 | 13518 |
| 2023-06-12 | 22.68 | $22.70 | 10800 |
| 2023-06-09 | 22.63 | $23.17 | 5524 |
| 2023-06-08 | 22.53 | $22.85 | 1411 |
| 2023-06-07 | 22.44 | $22.78 | 9724 |
| 2023-06-06 | 22.34 | $23.84 | 10200 |
| 2023-06-05 | 22.12 | $23.40 | 11539 |
| 2023-06-02 | 21.94 | $23.53 | 8800 |
| 2023-06-01 | 21.72 | $22.69 | 6449 |
| 2023-05-31 | 21.58 | $22.42 | 17500 |
| 2023-05-30 | 21.47 | $21.95 | 4200 |
| 2023-05-26 | 21.42 | $21.70 | 5600 |
| 2023-05-25 | 21.41 | $21.41 | 9500 |
| 2023-05-24 | 21.45 | $21.91 | 27900 |
| 2023-05-23 | 21.46 | $22.40 | 11000 |
| 2023-05-22 | 21.43 | $22.43 | 6017 |
| 2023-05-19 | 21.42 | $21.85 | 7700 |
| 2023-05-18 | 21.47 | $22.00 | 15500 |
| 2023-05-17 | 21.53 | $22.05 | 9624 |
| 2023-05-16 | 21.60 | $20.94 | 14000 |
| 2023-05-15 | 21.79 | $20.90 | 7800 |
| 2023-05-12 | 22.01 | $20.00 | 3227 |
| 2023-05-11 | 22.35 | $19.85 | 10617 |
| 2023-05-10 | 22.73 | $20.18 | 12241 |
| 2023-05-09 | 23.11 | $19.86 | 12120 |
| 2023-05-08 | 23.54 | $20.07 | 12700 |
| 2023-05-05 | 23.98 | $20.20 | 31134 |
| 2023-05-04 | 24.43 | $19.55 | 60200 |
| 2023-05-03 | 24.97 | $22.84 | 7900 |
| 2023-05-02 | 25.20 | $23.50 | 17000 |
| 2023-05-01 | 25.38 | $25.07 | 5030 |
| 2023-04-28 | 25.40 | $25.80 | 18600 |
| 2023-04-27 | 25.35 | $25.11 | 8400 |
| 2023-04-26 | 25.36 | $25.16 | 2649 |
| 2023-04-25 | 25.36 | $25.25 | 1903 |
| 2023-04-24 | 25.34 | $25.00 | 1400 |
| 2023-04-21 | 25.34 | $25.30 | 1500 |
| 2023-04-20 | 25.31 | $24.90 | 5800 |
| 2023-04-19 | 25.31 | $25.70 | 6235 |
| 2023-04-18 | 25.24 | $25.69 | 1900 |
| 2023-04-17 | 25.15 | $25.90 | 3800 |
| 2023-04-14 | 25.05 | $26.03 | 24720 |
| 2023-04-13 | 24.93 | $25.71 | 22940 |
| 2023-04-12 | 24.83 | $25.73 | 25700 |
| 2023-04-11 | 24.73 | $25.40 | 6600 |
| 2023-04-10 | 24.66 | $25.36 | 9219 |
| 2023-04-06 | 24.59 | $25.49 | 14300 |
| 2023-04-05 | 24.51 | $25.27 | 18230 |
| 2023-04-04 | 24.45 | $24.67 | 5800 |
| 2023-04-03 | 24.44 | $24.42 | 5526 |
| 2023-03-31 | 24.47 | $24.40 | 21600 |
| 2023-03-30 | 24.50 | $24.78 | 23931 |
| 2023-03-29 | 24.50 | $24.55 | 17200 |
| 2023-03-28 | 24.52 | $23.80 | 10600 |
| 2023-03-27 | 24.62 | $23.19 | 25036 |
| 2023-03-24 | 24.79 | $23.90 | 7636 |
| 2023-03-23 | 24.89 | $24.13 | 11345 |
| 2023-03-22 | 24.98 | $24.62 | 9000 |
| 2023-03-21 | 25.03 | $24.66 | 5600 |
| 2023-03-20 | 25.08 | $24.55 | 20000 |
| 2023-03-17 | 25.15 | $24.93 | 33000 |
| 2023-03-16 | 25.18 | $25.80 | 33700 |
| 2023-03-15 | 25.12 | $24.66 | 23723 |
| 2023-03-14 | 25.18 | $25.01 | 20810 |
| 2023-03-13 | 25.21 | $24.85 | 92400 |
| 2023-03-10 | 25.25 | $25.09 | 28522 |
| 2023-03-09 | 25.28 | $24.86 | 37241 |
| 2023-03-08 | 25.33 | $25.29 | 2200 |
| 2023-03-07 | 25.34 | $25.39 | 8707 |
| 2023-03-06 | 25.35 | $25.30 | 2800 |
| 2023-03-03 | 25.36 | $25.15 | 3300 |
| 2023-03-02 | 25.39 | $25.10 | 9713 |
| 2023-03-01 | 25.44 | $25.10 | 7100 |
| 2023-02-28 | 25.48 | $25.34 | 12735 |
| 2023-02-27 | 25.50 | $25.37 | 2226 |
| 2023-02-24 | 25.53 | $25.40 | 3415 |
| 2023-02-23 | 25.55 | $25.40 | 2600 |
| 2023-02-22 | 25.58 | $25.53 | 3200 |
| 2023-02-21 | 25.59 | $25.26 | 6631 |
| 2023-02-17 | 25.64 | $25.54 | 939 |
| 2023-02-16 | 25.65 | $25.41 | 6200 |
| 2023-02-15 | 25.69 | $25.36 | 2000 |
| 2023-02-14 | 25.73 | $25.50 | 6600 |
| 2023-02-13 | 25.76 | $25.80 | 3024 |
| 2023-02-10 | 25.76 | $25.58 | 6407 |
| 2023-02-09 | 25.77 | $25.65 | 5100 |
| 2023-02-08 | 25.79 | $25.78 | 11412 |
| 2023-02-07 | 25.78 | $25.51 | 15800 |
| 2023-02-06 | 25.81 | $25.43 | 11300 |
| 2023-02-03 | 25.84 | $25.81 | 4324 |
| 2023-02-02 | 25.83 | $25.87 | 26700 |
| 2023-02-01 | 25.82 | $26.05 | 5900 |
| 2023-01-31 | 25.78 | $25.78 | 8033 |
| 2023-01-30 | 25.76 | $25.97 | 14100 |
| 2023-01-27 | 25.73 | $25.79 | 16701 |
| 2023-01-26 | 25.71 | $25.90 | 6024 |
| 2023-01-25 | 25.67 | $25.90 | 9916 |
| 2023-01-24 | 25.64 | $25.82 | 3417 |
| 2023-01-23 | 25.61 | $25.93 | 16100 |
| 2023-01-20 | 25.56 | $25.78 | 12500 |
| 2023-01-19 | 25.53 | $25.73 | 2300 |
| 2023-01-18 | 25.50 | $26.05 | 1934 |
| 2023-01-17 | 25.43 | $26.06 | 17700 |
| 2023-01-13 | 25.36 | $25.48 | 6017 |
| 2023-01-12 | 25.35 | $25.40 | 6800 |
| 2023-01-11 | 25.34 | $25.35 | 8800 |
| 2023-01-10 | 25.33 | $25.50 | 2900 |
| 2023-01-09 | 25.31 | $25.38 | 1446 |
| 2023-01-06 | 25.30 | $25.56 | 5141 |
| 2023-01-05 | 25.27 | $25.42 | 7230 |
| 2023-01-04 | 25.25 | $25.31 | 12922 |
| 2023-01-03 | 25.24 | $25.25 | 4936 |
| 2022-12-30 | 25.24 | $25.09 | 1900 |
| 2022-12-29 | 25.25 | $25.24 | 7201 |
| 2022-12-28 | 25.24 | $25.22 | 37123 |
| 2022-12-27 | 25.24 | $25.25 | 9127 |
| 2022-12-23 | 25.24 | $25.45 | 3702 |
| 2022-12-22 | 25.21 | $25.33 | 5329 |
| 2022-12-21 | 25.20 | $25.31 | 6938 |
| 2022-12-20 | 25.18 | $25.19 | 7700 |
| 2022-12-19 | 25.18 | $25.42 | 24700 |
| 2022-12-16 | 25.16 | $25.19 | 10000 |
| 2022-12-15 | 25.15 | $25.10 | 7100 |
| 2022-12-14 | 25.16 | $25.20 | 10602 |
| 2022-12-13 | 25.15 | $25.26 | 7136 |
| 2022-12-12 | 25.14 | $25.15 | 6800 |
| 2022-12-09 | 25.14 | $25.18 | 4900 |
| 2022-12-08 | 25.13 | $25.15 | 6515 |
| 2022-12-07 | 25.13 | $25.11 | 3700 |
| 2022-12-06 | 25.13 | $25.13 | 15000 |
| 2022-12-05 | 25.13 | $25.02 | 6801 |
| 2022-12-02 | 25.13 | $25.17 | 5737 |
| 2022-12-01 | 25.12 | $25.19 | 22314 |
| 2022-11-30 | 25.11 | $25.00 | 12300 |
| 2022-11-29 | 25.12 | $25.13 | 14814 |
| 2022-11-28 | 25.12 | $25.18 | 7910 |
| 2022-11-25 | 25.12 | $25.25 | 5142 |
| 2022-11-23 | 25.12 | $25.25 | 1935 |
| 2022-11-22 | 25.11 | $25.31 | 9600 |
| 2022-11-21 | 25.11 | $25.11 | 10800 |
| 2022-11-18 | 25.12 | $25.15 | 7748 |
| 2022-11-17 | 25.13 | $24.92 | 11247 |
| 2022-11-16 | 25.16 | $25.00 | 15910 |
| 2022-11-15 | 25.18 | $25.00 | 4545 |
| 2022-11-14 | 25.20 | $25.00 | 4006 |
| 2022-11-11 | 25.22 | $25.25 | 12215 |
| 2022-11-10 | 25.22 | $25.21 | 14522 |
| 2022-11-09 | 25.22 | $24.96 | 1800 |
| 2022-11-08 | 25.24 | $25.21 | 2700 |
| 2022-11-07 | 25.24 | $24.70 | 9400 |
| 2022-11-04 | 25.29 | $24.56 | 5400 |
| 2022-11-03 | 25.35 | $24.77 | 6800 |
| 2022-11-02 | 25.40 | $25.50 | 3108 |
| 2022-11-01 | 25.37 | $25.46 | 6036 |
| 2022-10-31 | 25.35 | $25.99 | 6500 |
| 2022-10-28 | 25.28 | $26.00 | 603 |
| 2022-10-27 | 25.20 | $25.97 | 4817 |
| 2022-10-26 | 25.13 | $25.58 | 2900 |
| 2022-10-25 | 25.08 | $25.30 | 4600 |
| 2022-10-24 | 25.07 | $25.30 | 10700 |
| 2022-10-21 | 25.05 | $25.28 | 19409 |
| 2022-10-20 | 25.03 | $24.65 | 5704 |
| 2022-10-19 | 25.08 | $24.98 | 5300 |
| 2022-10-18 | 25.09 | $25.00 | 1725 |
| 2022-10-17 | 25.11 | $24.86 | 5300 |
| 2022-10-14 | 25.14 | $24.82 | 10000 |
| 2022-10-13 | 25.18 | $24.85 | 19714 |
| 2022-10-12 | 25.22 | $25.00 | 5641 |
| 2022-10-11 | 25.25 | $25.02 | 15834 |
| 2022-10-10 | 25.28 | $25.20 | 4617 |
| 2022-10-07 | 25.30 | $25.39 | 6118 |
| 2022-10-06 | 25.29 | $25.13 | 3800 |
| 2022-10-05 | 25.31 | $25.27 | 1000 |
| 2022-10-04 | 25.32 | $25.41 | 10300 |
| 2022-10-03 | 25.32 | $25.39 | 10700 |
| 2022-09-30 | 25.33 | $25.38 | 35435 |
| 2022-09-29 | 25.33 | $25.30 | 1500 |
| 2022-09-28 | 25.35 | $25.40 | 4539 |
| 2022-09-27 | 25.36 | $24.99 | 2142 |
| 2022-09-26 | 25.41 | $24.89 | 7523 |
| 2022-09-23 | 25.48 | $24.88 | 20722 |
| 2022-09-22 | 25.56 | $25.21 | 19100 |
| 2022-09-21 | 25.61 | $25.72 | 3000 |
| 2022-09-20 | 25.61 | $25.34 | 10441 |
| 2022-09-19 | 25.66 | $25.41 | 12211 |
| 2022-09-16 | 25.69 | $25.50 | 1210 |
| 2022-09-15 | 25.73 | $25.67 | 4000 |
| 2022-09-14 | 25.75 | $25.50 | 5900 |
| 2022-09-13 | 25.79 | $25.77 | 2834 |
| 2022-09-12 | 25.80 | $25.50 | 10347 |
| 2022-09-09 | 25.85 | $25.41 | 2712 |
| 2022-09-08 | 25.91 | $25.34 | 24015 |
| 2022-09-07 | 25.97 | $25.52 | 13713 |
| 2022-09-06 | 26.03 | $25.88 | 3900 |
| 2022-09-02 | 26.05 | $25.78 | 2128 |
| 2022-09-01 | 26.09 | $25.88 | 1800 |
| 2022-08-31 | 26.12 | $25.80 | 21400 |
| 2022-08-30 | 26.17 | $26.00 | 11400 |
| 2022-08-29 | 26.20 | $26.10 | 4800 |
| 2022-08-26 | 26.23 | $26.25 | 10800 |
| 2022-08-25 | 26.25 | $26.29 | 2222 |
| 2022-08-24 | 26.27 | $26.29 | 3636 |
| 2022-08-23 | 26.29 | $25.86 | 8600 |
| 2022-08-22 | 26.35 | $25.85 | 2329 |
| 2022-08-19 | 26.41 | $26.19 | 6200 |
| 2022-08-18 | 26.45 | $26.27 | 9534 |
| 2022-08-17 | 26.47 | $26.10 | 10000 |
| 2022-08-16 | 26.52 | $26.21 | 10400 |
| 2022-08-15 | 26.55 | $26.26 | 2938 |
| 2022-08-12 | 26.58 | $26.03 | 7300 |
| 2022-08-11 | 26.63 | $26.22 | 8700 |
| 2022-08-10 | 26.67 | $26.21 | 8024 |
| 2022-08-09 | 26.70 | $26.30 | 1000 |
| 2022-08-08 | 26.72 | $26.49 | 6500 |
| 2022-08-05 | 26.72 | $26.70 | 5932 |
| 2022-08-04 | 26.70 | $26.95 | 13600 |
| 2022-08-03 | 26.65 | $27.34 | 10900 |
| 2022-08-02 | 26.55 | $27.40 | 9700 |
| 2022-08-01 | 26.44 | $27.19 | 6042 |
| 2022-07-29 | 26.35 | $27.32 | 24926 |
| 2022-07-28 | 26.23 | $26.37 | 3100 |
| 2022-07-27 | 26.20 | $26.25 | 1142 |
| 2022-07-26 | 26.18 | $26.31 | 3815 |
| 2022-07-25 | 26.15 | $26.35 | 8300 |
| 2022-07-22 | 26.11 | $26.80 | 3232 |
| 2022-07-21 | 26.03 | $26.07 | 1700 |
| 2022-07-20 | 26.01 | $26.37 | 4501 |
| 2022-07-19 | 25.96 | $26.48 | 3831 |
| 2022-07-18 | 25.90 | $26.08 | 3400 |
| 2022-07-15 | 25.87 | $26.35 | 8221 |
| 2022-07-14 | 25.81 | $26.04 | 4722 |
| 2022-07-13 | 25.78 | $26.00 | 3000 |
| 2022-07-12 | 25.74 | $25.75 | 5900 |
| 2022-07-11 | 25.74 | $25.97 | 1025 |
| 2022-07-08 | 25.70 | $26.05 | 2641 |
| 2022-07-07 | 25.66 | $25.61 | 2500 |
| 2022-07-06 | 25.66 | $25.97 | 6916 |
| 2022-07-05 | 25.63 | $25.68 | 2313 |
| 2022-07-01 | 25.63 | $25.62 | 300 |
| 2022-06-30 | 25.63 | $25.55 | 9100 |
| 2022-06-29 | 25.64 | $25.75 | 6926 |
| 2022-06-28 | 25.63 | $25.69 | 7100 |
| 2022-06-27 | 25.63 | $25.61 | 2815 |
| 2022-06-24 | 25.63 | $25.80 | 7547 |
| 2022-06-23 | 25.61 | $25.89 | 7800 |
| 2022-06-22 | 25.59 | $25.70 | 5405 |
| 2022-06-21 | 25.58 | $25.80 | 8520 |
| 2022-06-17 | 25.56 | $25.55 | 3209 |
| 2022-06-16 | 25.57 | $25.26 | 17500 |
| 2022-06-15 | 25.60 | $25.31 | 2031 |
| 2022-06-14 | 25.63 | $25.26 | 7416 |
| 2022-06-13 | 25.66 | $25.23 | 12935 |
| 2022-06-10 | 25.70 | $25.64 | 17300 |
| 2022-06-09 | 25.70 | $25.76 | 7000 |
| 2022-06-08 | 25.68 | $25.77 | 4600 |
| 2022-06-07 | 25.66 | $25.80 | 3923 |
| 2022-06-06 | 25.64 | $25.75 | 1000 |
| 2022-06-03 | 25.62 | $25.80 | 4401 |
| 2022-06-02 | 25.59 | $25.84 | 1400 |
| 2022-06-01 | 25.56 | $25.84 | 4904 |
| 2022-05-31 | 25.53 | $25.79 | 4800 |
| 2022-05-27 | 25.50 | $25.60 | 57800 |
| 2022-05-26 | 25.49 | $25.55 | 7300 |
| 2022-05-25 | 25.49 | $25.73 | 500 |
| 2022-05-24 | 25.48 | $25.72 | 1700 |
| 2022-05-23 | 25.46 | $25.55 | 7000 |
| 2022-05-20 | 25.46 | $25.45 | 6100 |
| 2022-05-19 | 25.48 | $25.30 | 9200 |
| 2022-05-18 | 25.51 | $25.40 | 9500 |
| 2022-05-17 | 25.54 | $25.20 | 14200 |
| 2022-05-16 | 25.59 | $25.35 | 9500 |
| 2022-05-13 | 25.62 | $25.45 | 300 |
| 2022-05-12 | 25.66 | $25.45 | 4108 |
| 2022-05-11 | 25.69 | $25.50 | 4200 |
| 2022-05-10 | 25.72 | $25.50 | 7226 |
| 2022-05-09 | 25.76 | $25.49 | 22700 |
| 2022-05-06 | 25.79 | $25.49 | 13620 |
| 2022-05-05 | 25.84 | $25.38 | 15636 |
| 2022-05-04 | 25.89 | $25.35 | 24100 |
| 2022-05-03 | 25.95 | $25.70 | 1246 |
| 2022-05-02 | 25.99 | $25.73 | 9800 |
| 2022-04-29 | 26.02 | $26.20 | 29146 |
| 2022-04-28 | 26.02 | $25.95 | 2214 |
| 2022-04-27 | 26.04 | $25.75 | 11900 |
| 2022-04-26 | 26.08 | $25.97 | 4421 |
| 2022-04-25 | 26.10 | $26.00 | 3500 |
| 2022-04-22 | 26.12 | $26.05 | 2000 |
| 2022-04-21 | 26.14 | $26.00 | 4600 |
| 2022-04-20 | 26.16 | $26.00 | 2726 |
| 2022-04-19 | 26.18 | $26.00 | 11426 |
| 2022-04-18 | 26.20 | $26.08 | 19317 |
| 2022-04-14 | 26.22 | $25.90 | 8900 |
| 2022-04-13 | 26.25 | $26.25 | 4842 |
| 2022-04-12 | 26.25 | $26.05 | 6527 |
| 2022-04-11 | 26.27 | $25.68 | 10500 |
| 2022-04-08 | 26.33 | $26.20 | 8500 |
| 2022-04-07 | 26.33 | $26.19 | 15600 |
| 2022-04-06 | 26.33 | $26.30 | 1900 |
| 2022-04-05 | 26.32 | $26.34 | 3830 |
| 2022-04-04 | 26.31 | $26.35 | 2736 |
| 2022-04-01 | 26.29 | $26.79 | 8300 |
| 2022-03-31 | 26.23 | $26.88 | 31019 |
| 2022-03-30 | 26.15 | $26.25 | 8300 |
| 2022-03-29 | 26.14 | $26.32 | 1500 |
| 2022-03-28 | 26.12 | $26.24 | 900 |
| 2022-03-25 | 26.11 | $26.37 | 21001 |
| 2022-03-24 | 26.09 | $26.21 | 19706 |
| 2022-03-23 | 26.08 | $26.12 | 18148 |
| 2022-03-22 | 26.09 | $26.04 | 12200 |
| 2022-03-21 | 26.10 | $26.03 | 47824 |
| 2022-03-18 | 26.11 | $26.30 | 700 |
| 2022-03-17 | 26.10 | $26.27 | 11800 |
| 2022-03-16 | 26.10 | $26.22 | 6900 |
| 2022-03-15 | 26.10 | $26.05 | 6600 |
| 2022-03-14 | 26.12 | $25.82 | 18448 |
| 2022-03-11 | 26.16 | $25.75 | 6400 |
| 2022-03-10 | 26.22 | $25.76 | 20444 |
| 2022-03-09 | 26.27 | $25.81 | 39000 |
| 2022-03-08 | 26.33 | $26.00 | 11314 |
| 2022-03-07 | 26.37 | $26.00 | 12426 |
| 2022-03-04 | 26.42 | $26.26 | 4000 |
| 2022-03-03 | 26.44 | $26.41 | 3600 |
| 2022-03-02 | 26.45 | $26.45 | 19900 |
| 2022-03-01 | 26.47 | $26.38 | 1200 |
| 2022-02-28 | 26.50 | $26.31 | 3300 |
| 2022-02-25 | 26.53 | $26.55 | 8600 |
| 2022-02-24 | 26.55 | $26.18 | 32210 |
| 2022-02-23 | 26.61 | $26.45 | 27500 |
| 2022-02-22 | 26.65 | $26.46 | 19131 |
| 2022-02-18 | 26.69 | $26.13 | 4400 |
| 2022-02-17 | 26.77 | $26.73 | 6000 |
| 2022-02-16 | 26.79 | $26.70 | 616 |
| 2022-02-15 | 26.82 | $26.45 | 3300 |
| 2022-02-14 | 26.88 | $26.47 | 4522 |
| 2022-02-11 | 26.94 | $26.26 | 10300 |
| 2022-02-10 | 27.02 | $26.51 | 8800 |
| 2022-02-09 | 27.09 | $26.68 | 10217 |
| 2022-02-08 | 27.15 | $26.48 | 26343 |
| 2022-02-07 | 27.23 | $26.88 | 3300 |
| 2022-02-04 | 27.27 | $26.84 | 18701 |
| 2022-02-03 | 27.33 | $26.77 | 13237 |
| 2022-02-02 | 27.40 | $27.40 | 6632 |
| 2022-02-01 | 27.41 | $27.55 | 4914 |
| 2022-01-31 | 27.41 | $27.42 | 6810 |
| 2022-01-28 | 27.42 | $27.35 | 7900 |
| 2022-01-27 | 27.45 | $27.24 | 10700 |
| 2022-01-26 | 27.49 | $27.49 | 11000 |
| 2022-01-25 | 27.51 | $27.15 | 18045 |
| 2022-01-24 | 27.56 | $27.23 | 21600 |
| 2022-01-21 | 27.61 | $27.23 | 8613 |
| 2022-01-20 | 27.67 | $27.25 | 17820 |
| 2022-01-19 | 27.72 | $27.43 | 2500 |
| 2022-01-18 | 27.76 | $27.27 | 23434 |
| 2022-01-14 | 27.81 | $27.54 | 700 |
| 2022-01-13 | 27.84 | $27.66 | 4039 |
| 2022-01-12 | 27.86 | $27.63 | 4200 |
| 2022-01-11 | 27.88 | $27.55 | 439 |
| 2022-01-10 | 27.91 | $27.63 | 1100 |
| 2022-01-07 | 27.94 | $27.76 | 600 |
| 2022-01-06 | 27.95 | $27.78 | 7740 |
| 2022-01-05 | 27.96 | $27.81 | 7300 |
| 2022-01-04 | 27.96 | $28.18 | 1634 |
| 2022-01-03 | 27.93 | $28.20 | 2700 |
| 2021-12-31 | 27.89 | $28.34 | 117 |
| 2021-12-30 | 27.83 | $27.99 | 1200 |
| 2021-12-29 | 27.81 | $28.27 | 3600 |
| 2021-12-28 | 27.75 | $28.00 | 8723 |
| 2021-12-27 | 27.72 | $28.00 | 615 |
| 2021-12-23 | 27.69 | $27.78 | 400 |
| 2021-12-22 | 27.67 | $27.70 | 415 |
| 2021-12-21 | 27.67 | $27.62 | 1400 |
| 2021-12-20 | 27.68 | $27.59 | 407 |
| 2021-12-17 | 27.69 | $27.76 | 800 |
| 2021-12-16 | 27.69 | $27.75 | 1400 |
| 2021-12-15 | 27.69 | $27.85 | 1116 |
| 2021-12-14 | 27.68 | $27.75 | 648 |
| 2021-12-13 | 27.68 | $27.70 | 8300 |
| 2021-12-10 | 27.69 | $27.70 | 4141 |
| 2021-12-09 | 27.71 | $27.73 | 3100 |
| 2021-12-08 | 27.72 | $27.60 | 1020 |
| 2021-12-07 | 27.75 | $27.58 | 9945 |
| 2021-12-06 | 27.78 | $27.68 | 5200 |
| 2021-12-03 | 27.81 | $27.50 | 502 |
| 2021-12-02 | 27.85 | $27.54 | 3000 |
| 2021-12-01 | 27.90 | $27.44 | 3900 |
| 2021-11-30 | 27.95 | $27.40 | 17600 |
| 2021-11-29 | 28.02 | $27.70 | 3000 |
| 2021-11-26 | 28.06 | $27.73 | — |
| 2021-11-24 | 28.10 | $27.73 | 6800 |
| 2021-11-23 | 28.14 | $28.00 | 3800 |
| 2021-11-22 | 28.15 | $28.00 | 5006 |
| 2021-11-19 | 28.17 | $28.09 | 600 |
| 2021-11-18 | 28.18 | $28.13 | 1700 |
| 2021-11-17 | 28.18 | $28.27 | 3436 |
| 2021-11-16 | 28.17 | $28.14 | 5100 |
| 2021-11-15 | 28.17 | $28.19 | 5412 |
| 2021-11-12 | 28.16 | $28.24 | 1236 |
| 2021-11-11 | 28.15 | $28.27 | 5000 |
| 2021-11-10 | 28.13 | $28.02 | 2300 |
| 2021-11-09 | 28.14 | $28.21 | 3801 |
| 2021-11-08 | 28.12 | $28.15 | 4100 |
| 2021-11-05 | 28.11 | $28.08 | 844 |
| 2021-11-04 | 28.11 | $28.04 | 4400 |
| 2021-11-03 | 28.11 | $28.25 | 1819 |
| 2021-11-02 | 28.08 | $28.30 | 1544 |
| 2021-11-01 | 28.05 | $28.13 | 3600 |
| 2021-10-29 | 28.02 | $28.29 | 4200 |
| 2021-10-28 | 27.98 | $28.29 | 7200 |
| 2021-10-27 | 27.93 | $28.12 | 5807 |
| 2021-10-26 | 27.90 | $28.15 | 5218 |
| 2021-10-25 | 27.87 | $28.10 | 7349 |
| 2021-10-22 | 27.84 | $28.00 | 2402 |
| 2021-10-21 | 27.82 | $27.83 | 9700 |
| 2021-10-20 | 27.82 | $27.93 | 2400 |
| 2021-10-19 | 27.81 | $27.97 | 9100 |
| 2021-10-18 | 27.80 | $28.04 | 10200 |
| 2021-10-15 | 27.77 | $28.00 | 5029 |
| 2021-10-14 | 27.76 | $27.99 | 6704 |
| 2021-10-13 | 27.74 | $27.95 | 6300 |
| 2021-10-12 | 27.73 | $27.90 | 9700 |
| 2021-10-11 | 27.73 | $27.66 | 5100 |
| 2021-10-08 | 27.75 | $27.67 | 8306 |
| 2021-10-07 | 27.78 | $27.68 | 18713 |
| 2021-10-06 | 27.81 | $27.45 | 9900 |
| 2021-10-05 | 27.87 | $27.29 | 21600 |
| 2021-10-04 | 27.95 | $27.26 | 11000 |
| 2021-10-01 | 28.04 | $27.45 | 30000 |
| 2021-09-30 | 28.11 | $27.56 | 84000 |
| 2021-09-29 | 28.17 | $28.42 | 7543 |
| 2021-09-28 | 28.15 | $27.99 | 13000 |
| 2021-09-27 | 28.17 | $27.98 | 18900 |
| 2021-09-24 | 28.20 | $28.08 | 7600 |
| 2021-09-23 | 28.21 | $28.14 | 9500 |
| 2021-09-22 | 28.22 | $27.97 | 17700 |
| 2021-09-21 | 28.24 | $27.95 | 13425 |
| 2021-09-20 | 28.27 | $27.71 | 6900 |
| 2021-09-17 | 28.32 | $28.03 | 11500 |
| 2021-09-16 | 28.34 | $28.28 | 11500 |
| 2021-09-15 | 28.34 | $28.56 | 10500 |
| 2021-09-14 | 28.30 | $28.39 | 3111 |
| 2021-09-13 | 28.28 | $28.58 | 10900 |
| 2021-09-10 | 28.23 | $28.62 | 25604 |
| 2021-09-09 | 28.18 | $28.50 | 12900 |
| 2021-09-08 | 28.14 | $28.40 | 11515 |
| 2021-09-07 | 28.11 | $28.40 | 16300 |
| 2021-09-03 | 28.08 | $28.10 | 1200 |
| 2021-09-02 | 28.08 | $28.17 | 8326 |
| 2021-09-01 | 28.08 | $28.11 | 8023 |
| 2021-08-31 | 28.08 | $28.28 | 13000 |
| 2021-08-30 | 28.06 | $28.14 | 4716 |
| 2021-08-27 | 28.06 | $28.32 | 3700 |
| 2021-08-26 | 28.05 | $28.00 | 3500 |
| 2021-08-25 | 28.07 | $28.00 | 13800 |
| 2021-08-24 | 28.08 | $28.08 | 12400 |
| 2021-08-23 | 28.10 | $27.85 | 18000 |
| 2021-08-20 | 28.14 | $28.20 | 1226 |
| 2021-08-19 | 28.14 | $27.88 | 7100 |
| 2021-08-18 | 28.18 | $27.95 | 4200 |
| 2021-08-17 | 28.21 | $27.78 | 13144 |
| 2021-08-16 | 28.27 | $27.72 | 724 |
| 2021-08-13 | 28.32 | $27.85 | 17604 |
| 2021-08-12 | 28.37 | $28.09 | 12000 |
| 2021-08-11 | 28.40 | $28.35 | 2900 |
| 2021-08-10 | 28.40 | $28.22 | 10109 |
| 2021-08-09 | 28.42 | $28.50 | 7400 |
| 2021-08-06 | 28.40 | $28.51 | 9514 |
| 2021-08-05 | 28.39 | $28.35 | 8041 |
| 2021-08-04 | 28.39 | $28.36 | 4400 |
| 2021-08-03 | 28.39 | $28.45 | 5026 |
| 2021-08-02 | 28.38 | $28.74 | 7834 |
| 2021-07-30 | 28.34 | $28.35 | 1221 |
| 2021-07-29 | 28.34 | $28.28 | 9025 |
| 2021-07-28 | 28.34 | $28.33 | 5100 |
| 2021-07-27 | 28.33 | $28.61 | 4020 |
| 2021-07-26 | 28.30 | $28.50 | 2700 |
| 2021-07-23 | 28.27 | $28.49 | 7717 |
| 2021-07-22 | 28.25 | $28.27 | 7745 |
| 2021-07-21 | 28.24 | $28.31 | 2400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.97
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.48
Average
25.31
Maximum
28.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.97 | $25.10 | 4040 |
| 2026-07-16 | 24.94 | $24.91 | 6400 |
| 2026-07-15 | 24.94 | $25.04 | 5500 |
| 2026-07-14 | 24.92 | $25.00 | 3506 |
| 2026-07-13 | 24.90 | $24.97 | 3130 |
| 2026-07-10 | 24.88 | $24.92 | 4200 |
| 2026-07-09 | 24.88 | $24.86 | 19886 |
| 2026-07-08 | 24.88 | $24.91 | 2800 |
| 2026-07-07 | 24.88 | $24.93 | 3400 |
| 2026-07-06 | 24.86 | $24.92 | 4046 |
| 2026-07-02 | 24.85 | $24.84 | 1600 |
| 2026-07-01 | 24.86 | $24.90 | 8847 |
| 2026-06-30 | 24.85 | $24.72 | 37200 |
| 2026-06-29 | 24.88 | $24.75 | 12316 |
| 2026-06-26 | 24.91 | $24.90 | 9016 |
| 2026-06-25 | 24.92 | $24.93 | 3100 |
| 2026-06-24 | 24.91 | $24.90 | 13700 |
| 2026-06-23 | 24.91 | $24.91 | 5940 |
| 2026-06-22 | 24.92 | $24.91 | 7000 |
| 2026-06-18 | 24.92 | $25.02 | 6000 |
| 2026-06-17 | 24.89 | $24.83 | 5000 |
| 2026-06-16 | 24.91 | $25.02 | 4820 |
| 2026-06-15 | 24.88 | $24.82 | 5464 |
| 2026-06-12 | 24.90 | $24.95 | 513 |
| 2026-06-11 | 24.89 | $24.87 | 840 |
| 2026-06-10 | 24.89 | $24.90 | 2500 |
| 2026-06-09 | 24.89 | $25.00 | 6500 |
| 2026-06-08 | 24.86 | $24.87 | 1400 |
| 2026-06-05 | 24.87 | $24.86 | 1536 |
| 2026-06-04 | 24.87 | $24.95 | 1500 |
| 2026-06-03 | 24.85 | $24.89 | 10481 |
| 2026-06-02 | 24.85 | $24.87 | 5522 |
| 2026-06-01 | 24.85 | $24.90 | 3044 |
| 2026-05-29 | 24.84 | $24.95 | 6000 |
| 2026-05-28 | 24.82 | $24.90 | 5000 |
| 2026-05-27 | 24.81 | $24.95 | 3400 |
| 2026-05-26 | 24.79 | $24.79 | 1100 |
| 2026-05-22 | 24.80 | $24.81 | 4228 |
| 2026-05-21 | 24.80 | $24.81 | 11122 |
| 2026-05-20 | 24.81 | $24.79 | 6700 |
| 2026-05-19 | 24.82 | $24.72 | 12634 |
| 2026-05-18 | 24.85 | $24.86 | 3834 |
| 2026-05-15 | 24.85 | $24.80 | 1600 |
| 2026-05-14 | 24.87 | $24.89 | 5600 |
| 2026-05-13 | 24.87 | $24.75 | 10384 |
| 2026-05-12 | 24.91 | $24.85 | 2301 |
| 2026-05-11 | 24.92 | $24.87 | 5400 |
| 2026-05-08 | 24.94 | $24.86 | 3277 |
| 2026-05-07 | 24.96 | $24.85 | 4500 |
| 2026-05-06 | 24.99 | $24.86 | 4900 |
| 2026-05-05 | 25.01 | $24.86 | 8133 |
| 2026-05-04 | 25.05 | $25.18 | 4400 |
| 2026-05-01 | 25.02 | $25.09 | 7700 |
| 2026-04-30 | 25.00 | $24.97 | 10300 |
| 2026-04-29 | 25.01 | $24.75 | 8126 |
| 2026-04-28 | 25.06 | $24.93 | 11818 |
| 2026-04-27 | 25.09 | $25.12 | 4400 |
| 2026-04-24 | 25.08 | $25.12 | 10700 |
| 2026-04-23 | 25.07 | $25.09 | 12200 |
| 2026-04-22 | 25.06 | $25.12 | 600 |
| 2026-04-21 | 25.04 | $25.07 | 2300 |
| 2026-04-20 | 25.04 | $25.10 | 3425 |
| 2026-04-17 | 25.02 | $25.03 | 4632 |
| 2026-04-16 | 25.02 | $25.00 | 1864 |
| 2026-04-15 | 25.02 | $25.14 | 14634 |
| 2026-04-14 | 25.00 | $25.12 | 7421 |
| 2026-04-13 | 24.97 | $25.09 | 1800 |
| 2026-04-10 | 24.95 | $25.08 | 3915 |
| 2026-04-09 | 24.92 | $25.10 | 2207 |
| 2026-04-08 | 24.89 | $25.20 | 1800 |
| 2026-04-07 | 24.83 | $25.03 | 4746 |
| 2026-04-06 | 24.80 | $25.03 | 5523 |
| 2026-04-02 | 24.76 | $24.88 | 9300 |
| 2026-04-01 | 24.75 | $24.70 | 16331 |
| 2026-03-31 | 24.77 | $24.53 | 59422 |
| 2026-03-30 | 24.84 | $24.73 | 9300 |
| 2026-03-27 | 24.88 | $24.85 | 9627 |
| 2026-03-26 | 24.89 | $24.65 | 30600 |
| 2026-03-25 | 24.96 | $25.05 | 5503 |
| 2026-03-24 | 24.95 | $25.03 | 4915 |
| 2026-03-23 | 24.94 | $24.92 | 8400 |
| 2026-03-20 | 24.95 | $24.74 | 7400 |
| 2026-03-19 | 25.01 | $25.00 | 4131 |
| 2026-03-18 | 25.01 | $24.96 | 4436 |
| 2026-03-17 | 25.03 | $24.96 | 15400 |
| 2026-03-16 | 25.06 | $24.96 | 5000 |
| 2026-03-13 | 25.08 | $25.03 | 7749 |
| 2026-03-12 | 25.10 | $24.99 | 6603 |
| 2026-03-11 | 25.13 | $25.00 | 6126 |
| 2026-03-10 | 25.16 | $25.09 | 5800 |
| 2026-03-09 | 25.17 | $25.04 | 11505 |
| 2026-03-06 | 25.20 | $25.03 | 10416 |
| 2026-03-05 | 25.24 | $25.15 | 20800 |
| 2026-03-04 | 25.25 | $25.27 | 3332 |
| 2026-03-03 | 25.25 | $25.29 | 3002 |
| 2026-03-02 | 25.23 | $25.32 | 3010 |
| 2026-02-27 | 25.21 | $25.37 | 8400 |
| 2026-02-26 | 25.18 | $25.20 | 3345 |
| 2026-02-25 | 25.18 | $25.22 | 9700 |
| 2026-02-24 | 25.17 | $25.16 | 2800 |
| 2026-02-23 | 25.17 | $25.23 | 8700 |
| 2026-02-20 | 25.16 | $25.20 | 6224 |
| 2026-02-19 | 25.15 | $25.18 | 2536 |
| 2026-02-18 | 25.15 | $25.15 | 6743 |
| 2026-02-17 | 25.15 | $25.13 | 9817 |
| 2026-02-13 | 25.16 | $25.15 | 6509 |
| 2026-02-12 | 25.16 | $25.09 | 3600 |
| 2026-02-11 | 25.18 | $25.06 | 5700 |
| 2026-02-10 | 25.20 | $25.15 | 5600 |
| 2026-02-09 | 25.21 | $25.09 | 2900 |
| 2026-02-06 | 25.24 | $25.04 | 10719 |
| 2026-02-05 | 25.28 | $25.00 | 11100 |
| 2026-02-04 | 25.34 | $25.35 | 7005 |
| 2026-02-03 | 25.32 | $25.32 | 6027 |
| 2026-02-02 | 25.32 | $25.33 | 11000 |
| 2026-01-30 | 25.31 | $25.20 | 29000 |
| 2026-01-29 | 25.32 | $25.32 | 4247 |
| 2026-01-28 | 25.32 | $25.40 | 3700 |
| 2026-01-27 | 25.29 | $25.36 | 5800 |
| 2026-01-26 | 25.27 | $25.36 | 3400 |
| 2026-01-23 | 25.24 | $25.30 | 14348 |
| 2026-01-22 | 25.23 | $25.40 | 3016 |
| 2026-01-21 | 25.18 | $25.30 | 5900 |
| 2026-01-20 | 25.16 | $25.22 | 5615 |
| 2026-01-16 | 25.14 | $25.18 | 3300 |
| 2026-01-15 | 25.13 | $25.18 | 3500 |
| 2026-01-14 | 25.12 | $25.10 | 4000 |
| 2026-01-13 | 25.13 | $25.06 | 11002 |
| 2026-01-12 | 25.14 | $25.20 | 1204 |
| 2026-01-09 | 25.13 | $25.15 | 3935 |
| 2026-01-08 | 25.12 | $25.06 | 2015 |
| 2026-01-07 | 25.13 | $25.13 | 6846 |
| 2026-01-06 | 25.13 | $25.16 | 5800 |
| 2026-01-05 | 25.13 | $25.14 | 3346 |
| 2026-01-02 | 25.12 | $25.23 | 7200 |
| 2025-12-31 | 25.10 | $25.21 | 10100 |
| 2025-12-30 | 25.08 | $25.04 | 925 |
| 2025-12-29 | 25.09 | $25.05 | 5800 |
| 2025-12-26 | 25.10 | $25.05 | 9400 |
| 2025-12-24 | 25.11 | $25.11 | 1400 |
| 2025-12-23 | 25.11 | $25.00 | 16500 |
| 2025-12-22 | 25.13 | $25.15 | 2233 |
| 2025-12-19 | 25.13 | $25.10 | 2819 |
| 2025-12-18 | 25.13 | $25.15 | 5029 |
| 2025-12-17 | 25.13 | $25.18 | 6205 |
| 2025-12-16 | 25.12 | $25.12 | 8214 |
| 2025-12-15 | 25.12 | $25.18 | 5826 |
| 2025-12-12 | 25.10 | $25.15 | 7500 |
| 2025-12-11 | 25.09 | $25.26 | 3100 |
| 2025-12-10 | 25.06 | $25.09 | 2500 |
| 2025-12-09 | 25.06 | $25.08 | 4000 |
| 2025-12-08 | 25.06 | $25.04 | 10100 |
| 2025-12-05 | 25.06 | $25.02 | 7421 |
| 2025-12-04 | 25.07 | $25.10 | 2100 |
| 2025-12-03 | 25.07 | $25.10 | 4600 |
| 2025-12-02 | 25.07 | $25.05 | 7000 |
| 2025-12-01 | 25.08 | $25.10 | 5307 |
| 2025-11-28 | 25.08 | $25.03 | 1900 |
| 2025-11-26 | 25.09 | $25.12 | 1948 |
| 2025-11-25 | 25.09 | $25.10 | 5934 |
| 2025-11-24 | 25.09 | $25.05 | 6100 |
| 2025-11-21 | 25.10 | $25.12 | 1148 |
| 2025-11-20 | 25.10 | $25.01 | 5300 |
| 2025-11-19 | 25.12 | $25.14 | 2200 |
| 2025-11-18 | 25.12 | $25.16 | 5700 |
| 2025-11-17 | 25.11 | $25.20 | 5601 |
| 2025-11-14 | 25.10 | $25.06 | 837 |
| 2025-11-13 | 25.11 | $25.05 | 6700 |
| 2025-11-12 | 25.13 | $25.21 | 3013 |
| 2025-11-11 | 25.11 | $25.08 | 2018 |
| 2025-11-10 | 25.12 | $25.07 | 2606 |
| 2025-11-07 | 25.14 | $25.00 | 6118 |
| 2025-11-06 | 25.17 | $25.00 | 11100 |
| 2025-11-05 | 25.21 | $25.00 | 12902 |
| 2025-11-04 | 25.25 | $25.29 | 4900 |
| 2025-11-03 | 25.24 | $25.25 | 6100 |
| 2025-10-31 | 25.24 | $25.26 | 10500 |
| 2025-10-30 | 25.23 | $25.17 | 1608 |
| 2025-10-29 | 25.24 | $25.31 | 1800 |
| 2025-10-28 | 25.22 | $25.25 | 2000 |
| 2025-10-27 | 25.22 | $25.30 | 946 |
| 2025-10-24 | 25.20 | $25.17 | 8000 |
| 2025-10-23 | 25.20 | $25.45 | 4736 |
| 2025-10-22 | 25.15 | $25.22 | 11648 |
| 2025-10-21 | 25.14 | $25.20 | 5339 |
| 2025-10-20 | 25.13 | $25.08 | 4900 |
| 2025-10-17 | 25.14 | $25.05 | 5914 |
| 2025-10-16 | 25.16 | $25.00 | 4800 |
| 2025-10-15 | 25.20 | $25.10 | 6800 |
| 2025-10-14 | 25.22 | $25.19 | 2010 |
| 2025-10-13 | 25.22 | $25.25 | 648 |
| 2025-10-10 | 25.21 | $25.05 | 4200 |
| 2025-10-09 | 25.25 | $25.17 | 6200 |
| 2025-10-08 | 25.26 | $25.22 | 4520 |
| 2025-10-07 | 25.27 | $25.21 | 20542 |
| 2025-10-06 | 25.27 | $25.35 | 2303 |
| 2025-10-03 | 25.25 | $25.21 | 2500 |
| 2025-10-02 | 25.26 | $25.33 | 1200 |
| 2025-10-01 | 25.24 | $25.35 | 4534 |
| 2025-09-30 | 25.21 | $25.15 | 9300 |
| 2025-09-29 | 25.22 | $25.15 | 10700 |
| 2025-09-26 | 25.23 | $25.33 | 1821 |
| 2025-09-25 | 25.21 | $25.18 | 3907 |
| 2025-09-24 | 25.21 | $25.20 | 2300 |
| 2025-09-23 | 25.21 | $25.17 | 5749 |
| 2025-09-22 | 25.22 | $25.21 | 7026 |
| 2025-09-19 | 25.21 | $25.22 | 1511 |
| 2025-09-18 | 25.21 | $25.34 | 3516 |
| 2025-09-17 | 25.18 | $25.18 | 4800 |
| 2025-09-16 | 25.17 | $25.16 | 1414 |
| 2025-09-15 | 25.17 | $25.17 | 2024 |
| 2025-09-12 | 25.17 | $25.20 | 6100 |
| 2025-09-11 | 25.16 | $25.13 | 7135 |
| 2025-09-10 | 25.17 | $25.28 | 1023 |
| 2025-09-09 | 25.14 | $25.16 | 2544 |
| 2025-09-08 | 25.13 | $25.12 | 2846 |
| 2025-09-05 | 25.14 | $25.22 | 4600 |
| 2025-09-04 | 25.12 | $25.14 | 1804 |
| 2025-09-03 | 25.11 | $25.05 | 6541 |
| 2025-09-02 | 25.13 | $25.06 | 2287 |
| 2025-08-29 | 25.14 | $25.13 | 7535 |
| 2025-08-28 | 25.14 | $25.05 | 3418 |
| 2025-08-27 | 25.16 | $25.06 | 5933 |
| 2025-08-26 | 25.18 | $25.05 | 21546 |
| 2025-08-25 | 25.20 | $25.20 | 8814 |
| 2025-08-22 | 25.19 | $25.14 | 5500 |
| 2025-08-21 | 25.20 | $25.16 | 3333 |
| 2025-08-20 | 25.20 | $25.13 | 11939 |
| 2025-08-19 | 25.21 | $25.19 | 3000 |
| 2025-08-18 | 25.21 | $25.13 | 10400 |
| 2025-08-15 | 25.22 | $25.18 | 1300 |
| 2025-08-14 | 25.22 | $25.38 | 3500 |
| 2025-08-13 | 25.18 | $25.12 | 4700 |
| 2025-08-12 | 25.19 | $25.11 | 7400 |
| 2025-08-11 | 25.20 | $25.18 | 7538 |
| 2025-08-08 | 25.19 | $25.10 | 11300 |
| 2025-08-07 | 25.20 | $25.14 | 21620 |
| 2025-08-06 | 25.20 | $24.99 | 1913 |
| 2025-08-05 | 25.24 | $25.02 | 11109 |
| 2025-08-04 | 25.27 | $25.45 | 7900 |
| 2025-08-01 | 25.22 | $25.23 | 747 |
| 2025-07-31 | 25.21 | $25.24 | 5435 |
| 2025-07-30 | 25.19 | $25.30 | 1644 |
| 2025-07-29 | 25.15 | $25.23 | 2000 |
| 2025-07-28 | 25.12 | $25.17 | 6800 |
| 2025-07-25 | 25.10 | $25.15 | 2226 |
| 2025-07-24 | 25.08 | $25.08 | 2800 |
| 2025-07-23 | 25.07 | $25.07 | 7800 |
| 2025-07-22 | 25.07 | $25.11 | 3300 |
| 2025-07-21 | 25.05 | $25.11 | 7129 |
| 2025-07-18 | 25.02 | $25.05 | 7100 |
| 2025-07-17 | 25.01 | $25.04 | 3900 |
| 2025-07-16 | 25.00 | $25.00 | 700 |
| 2025-07-15 | 24.99 | $25.02 | 11504 |
| 2025-07-14 | 24.98 | $25.00 | 10900 |
| 2025-07-11 | 24.96 | $24.98 | 709 |
| 2025-07-10 | 24.95 | $25.10 | 3338 |
| 2025-07-09 | 24.91 | $25.05 | 3511 |
| 2025-07-08 | 24.88 | $24.98 | 6426 |
| 2025-07-07 | 24.86 | $24.87 | 8003 |
| 2025-07-03 | 24.85 | $24.88 | 5203 |
| 2025-07-02 | 24.84 | $24.88 | 22900 |
| 2025-07-01 | 24.83 | $24.82 | 10602 |
| 2025-06-30 | 24.84 | $24.78 | 47600 |
| 2025-06-27 | 24.85 | $24.90 | 4100 |
| 2025-06-26 | 24.83 | $24.90 | 4630 |
| 2025-06-25 | 24.82 | $24.79 | 18700 |
| 2025-06-24 | 24.82 | $24.82 | 11738 |
| 2025-06-23 | 24.82 | $24.95 | 7425 |
| 2025-06-20 | 24.79 | $24.82 | 2526 |
| 2025-06-18 | 24.78 | $24.95 | 11241 |
| 2025-06-17 | 24.75 | $24.85 | 1000 |
| 2025-06-16 | 24.73 | $24.81 | 3000 |
| 2025-06-13 | 24.72 | $24.75 | 4913 |
| 2025-06-12 | 24.71 | $24.89 | 7100 |
| 2025-06-11 | 24.68 | $24.68 | 13927 |
| 2025-06-10 | 24.69 | $24.76 | 13409 |
| 2025-06-09 | 24.68 | $24.70 | 4508 |
| 2025-06-06 | 24.68 | $24.62 | 4900 |
| 2025-06-05 | 24.70 | $24.71 | 19400 |
| 2025-06-04 | 24.71 | $24.73 | 5700 |
| 2025-06-03 | 24.71 | $24.60 | 6539 |
| 2025-06-02 | 24.74 | $24.61 | 7101 |
| 2025-05-30 | 24.78 | $24.57 | 41100 |
| 2025-05-29 | 24.83 | $24.80 | 4847 |
| 2025-05-28 | 24.84 | $24.70 | 6100 |
| 2025-05-27 | 24.87 | $24.70 | 14109 |
| 2025-05-23 | 24.90 | $24.84 | 3000 |
| 2025-05-22 | 24.91 | $25.05 | 4036 |
| 2025-05-21 | 24.88 | $24.91 | 9100 |
| 2025-05-20 | 24.88 | $24.98 | 8039 |
| 2025-05-19 | 24.85 | $24.85 | 1701 |
| 2025-05-16 | 24.86 | $24.95 | 2111 |
| 2025-05-15 | 24.84 | $24.75 | 2000 |
| 2025-05-14 | 24.86 | $24.76 | 4512 |
| 2025-05-13 | 24.88 | $24.90 | 5700 |
| 2025-05-12 | 24.87 | $24.85 | 4536 |
| 2025-05-09 | 24.88 | $24.74 | 2733 |
| 2025-05-08 | 24.91 | $24.83 | 5400 |
| 2025-05-07 | 24.92 | $24.71 | 3214 |
| 2025-05-06 | 24.96 | $24.85 | 4004 |
| 2025-05-05 | 24.98 | $24.70 | 9204 |
| 2025-05-02 | 25.04 | $25.35 | 6338 |
| 2025-05-01 | 24.96 | $25.10 | 2709 |
| 2025-04-30 | 24.93 | $24.96 | 9100 |
| 2025-04-29 | 24.91 | $25.02 | 3521 |
| 2025-04-28 | 24.89 | $25.14 | 7112 |
| 2025-04-25 | 24.83 | $25.00 | 1738 |
| 2025-04-24 | 24.80 | $24.93 | 7200 |
| 2025-04-23 | 24.77 | $24.79 | 5024 |
| 2025-04-22 | 24.77 | $24.79 | 11100 |
| 2025-04-21 | 24.77 | $24.94 | 2118 |
| 2025-04-17 | 24.74 | $24.76 | 5500 |
| 2025-04-16 | 24.74 | $24.80 | 9900 |
| 2025-04-15 | 24.73 | $24.81 | 1858 |
| 2025-04-14 | 24.72 | $24.92 | 2947 |
| 2025-04-11 | 24.69 | $24.53 | 7600 |
| 2025-04-10 | 24.73 | $24.47 | 6040 |
| 2025-04-09 | 24.80 | $24.85 | 3700 |
| 2025-04-08 | 24.79 | $24.48 | 15140 |
| 2025-04-07 | 24.86 | $24.70 | 8200 |
| 2025-04-04 | 24.89 | $24.86 | 7746 |
| 2025-04-03 | 24.90 | $25.02 | 17925 |
| 2025-04-02 | 24.88 | $25.00 | 6000 |
| 2025-04-01 | 24.85 | $24.85 | 10200 |
| 2025-03-31 | 24.85 | $24.86 | 4100 |
| 2025-03-28 | 24.86 | $24.90 | 1022 |
| 2025-03-27 | 24.85 | $24.94 | 8200 |
| 2025-03-26 | 24.83 | $24.95 | 14509 |
| 2025-03-25 | 24.81 | $24.88 | 22600 |
| 2025-03-24 | 24.80 | $24.93 | 2432 |
| 2025-03-21 | 24.78 | $24.89 | 3500 |
| 2025-03-20 | 24.77 | $24.82 | 14506 |
| 2025-03-19 | 24.77 | $24.90 | 9702 |
| 2025-03-18 | 24.75 | $24.83 | 6200 |
| 2025-03-17 | 24.74 | $24.85 | 5800 |
| 2025-03-14 | 24.73 | $24.83 | 9100 |
| 2025-03-13 | 24.72 | $24.66 | 7700 |
| 2025-03-12 | 24.75 | $24.60 | 12900 |
| 2025-03-11 | 24.80 | $24.59 | 7000 |
| 2025-03-10 | 24.85 | $24.56 | 17800 |
| 2025-03-07 | 24.92 | $24.76 | 24300 |
| 2025-03-06 | 24.96 | $25.00 | 6400 |
| 2025-03-05 | 24.96 | $24.94 | 5000 |
| 2025-03-04 | 24.96 | $24.92 | 13800 |
| 2025-03-03 | 24.98 | $24.92 | 16900 |
| 2025-02-28 | 24.99 | $25.04 | 15604 |
| 2025-02-27 | 24.99 | $24.93 | 2834 |
| 2025-02-26 | 25.01 | $24.95 | 10245 |
| 2025-02-25 | 25.02 | $25.01 | 9226 |
| 2025-02-24 | 25.02 | $24.97 | 23243 |
| 2025-02-21 | 25.04 | $24.92 | 8713 |
| 2025-02-20 | 25.07 | $25.00 | 7000 |
| 2025-02-19 | 25.08 | $25.15 | 18000 |
| 2025-02-18 | 25.07 | $25.05 | 31823 |
| 2025-02-14 | 25.07 | $25.08 | 2132 |
| 2025-02-13 | 25.07 | $25.02 | 2800 |
| 2025-02-12 | 25.08 | $25.10 | 3535 |
| 2025-02-11 | 25.07 | $25.05 | 2221 |
| 2025-02-10 | 25.08 | $25.10 | 8200 |
| 2025-02-07 | 25.08 | $25.04 | 3800 |
| 2025-02-06 | 25.08 | $25.01 | 9427 |
| 2025-02-05 | 25.10 | $25.00 | 13900 |
| 2025-02-04 | 25.12 | $25.17 | 1329 |
| 2025-02-03 | 25.11 | $25.23 | 2700 |
| 2025-01-31 | 25.08 | $25.01 | 6900 |
| 2025-01-30 | 25.09 | $25.05 | 5207 |
| 2025-01-29 | 25.10 | $25.05 | 4000 |
| 2025-01-28 | 25.11 | $25.15 | 1633 |
| 2025-01-27 | 25.10 | $25.21 | 9039 |
| 2025-01-24 | 25.08 | $25.05 | 2000 |
| 2025-01-23 | 25.08 | $25.14 | 1921 |
| 2025-01-22 | 25.07 | $25.15 | 2600 |
| 2025-01-21 | 25.05 | $25.29 | 1200 |
| 2025-01-17 | 25.00 | $25.03 | 3000 |
| 2025-01-16 | 25.00 | $25.14 | 1200 |
| 2025-01-15 | 24.97 | $25.08 | 2300 |
| 2025-01-14 | 24.96 | $24.90 | 2435 |
| 2025-01-13 | 24.98 | $25.16 | 3500 |
| 2025-01-10 | 24.94 | $25.00 | 15300 |
| 2025-01-08 | 24.94 | $24.76 | 9723 |
| 2025-01-07 | 24.99 | $24.89 | 7500 |
| 2025-01-06 | 25.02 | $25.00 | 2240 |
| 2025-01-03 | 25.02 | $25.01 | 1700 |
| 2025-01-02 | 25.03 | $25.05 | 7000 |
| 2024-12-31 | 25.03 | $24.70 | 62100 |
| 2024-12-30 | 25.11 | $25.41 | 8000 |
| 2024-12-27 | 25.05 | $25.05 | 10613 |
| 2024-12-26 | 25.05 | $25.23 | 13600 |
| 2024-12-24 | 25.02 | $25.06 | 16302 |
| 2024-12-23 | 25.02 | $24.87 | 17441 |
| 2024-12-20 | 25.06 | $25.00 | 10000 |
| 2024-12-19 | 25.08 | $25.16 | 2912 |
| 2024-12-18 | 25.07 | $24.98 | 4343 |
| 2024-12-17 | 25.09 | $25.17 | 2700 |
| 2024-12-16 | 25.08 | $25.18 | 3313 |
| 2024-12-13 | 25.06 | $25.03 | 9000 |
| 2024-12-12 | 25.08 | $25.08 | 5815 |
| 2024-12-11 | 25.08 | $25.06 | 4000 |
| 2024-12-10 | 25.10 | $25.07 | 1400 |
| 2024-12-09 | 25.11 | $25.19 | 1911 |
| 2024-12-06 | 25.10 | $25.13 | 2400 |
| 2024-12-05 | 25.10 | $25.07 | 4700 |
| 2024-12-04 | 25.11 | $25.20 | 745 |
| 2024-12-03 | 25.10 | $25.05 | 7317 |
| 2024-12-02 | 25.12 | $25.13 | 7546 |
| 2024-11-29 | 25.12 | $25.37 | 4900 |
| 2024-11-27 | 25.08 | $25.19 | 700 |
| 2024-11-26 | 25.06 | $25.05 | 3000 |
| 2024-11-25 | 25.08 | $25.11 | 3300 |
| 2024-11-22 | 25.08 | $25.11 | 7927 |
| 2024-11-21 | 25.09 | $25.25 | 7000 |
| 2024-11-20 | 25.07 | $24.85 | 21214 |
| 2024-11-19 | 25.13 | $25.15 | 6100 |
| 2024-11-18 | 25.13 | $25.09 | 1000 |
| 2024-11-15 | 25.15 | $25.05 | 510 |
| 2024-11-14 | 25.19 | $25.01 | 400 |
| 2024-11-13 | 25.23 | $25.07 | 4100 |
| 2024-11-12 | 25.28 | $25.06 | 725 |
| 2024-11-11 | 25.33 | $25.22 | 2401 |
| 2024-11-08 | 25.36 | $25.34 | 600 |
| 2024-11-07 | 25.36 | $25.21 | 1900 |
| 2024-11-06 | 25.40 | $25.25 | 2346 |
| 2024-11-05 | 25.43 | $25.25 | 5518 |
| 2024-11-04 | 25.47 | $25.35 | 5739 |
| 2024-11-01 | 25.49 | $25.44 | 4300 |
| 2024-10-31 | 25.50 | $25.44 | 6922 |
| 2024-10-30 | 25.51 | $25.62 | 400 |
| 2024-10-29 | 25.48 | $25.41 | 4247 |
| 2024-10-28 | 25.49 | $25.54 | 1500 |
| 2024-10-25 | 25.48 | $25.41 | 2100 |
| 2024-10-24 | 25.49 | $25.49 | 3636 |
| 2024-10-23 | 25.48 | $25.43 | 1730 |
| 2024-10-22 | 25.49 | $25.32 | 5438 |
| 2024-10-21 | 25.52 | $25.45 | 2903 |
| 2024-10-18 | 25.52 | $25.57 | 1509 |
| 2024-10-17 | 25.51 | $25.55 | 2300 |
| 2024-10-16 | 25.49 | $25.66 | 3200 |
| 2024-10-15 | 25.45 | $25.36 | 2100 |
| 2024-10-14 | 25.46 | $25.55 | 1900 |
| 2024-10-11 | 25.43 | $25.52 | 4516 |
| 2024-10-10 | 25.41 | $25.26 | 325 |
| 2024-10-09 | 25.44 | $25.31 | 1638 |
| 2024-10-08 | 25.46 | $25.28 | 3400 |
| 2024-10-07 | 25.49 | $25.40 | 10325 |
| 2024-10-04 | 25.50 | $25.55 | 918 |
| 2024-10-03 | 25.48 | $25.44 | 1134 |
| 2024-10-02 | 25.48 | $25.37 | 1700 |
| 2024-10-01 | 25.49 | $25.40 | 2900 |
| 2024-09-30 | 25.50 | $25.24 | 7800 |
| 2024-09-27 | 25.54 | $25.55 | 1523 |
| 2024-09-26 | 25.52 | $25.55 | 4000 |
| 2024-09-25 | 25.50 | $25.42 | 3521 |
| 2024-09-24 | 25.50 | $25.41 | 4000 |
| 2024-09-23 | 25.50 | $25.52 | 4336 |
| 2024-09-20 | 25.49 | $25.68 | 700 |
| 2024-09-19 | 25.43 | $25.64 | 3940 |
| 2024-09-18 | 25.37 | $25.59 | 3000 |
| 2024-09-17 | 25.31 | $25.41 | 4814 |
| 2024-09-16 | 25.28 | $25.35 | 2149 |
| 2024-09-13 | 25.26 | $25.44 | 2443 |
| 2024-09-12 | 25.21 | $25.37 | 3300 |
| 2024-09-11 | 25.17 | $25.19 | 6600 |
| 2024-09-10 | 25.16 | $25.25 | 4412 |
| 2024-09-09 | 25.14 | $25.23 | 12300 |
| 2024-09-06 | 25.12 | $25.15 | 2800 |
| 2024-09-05 | 25.11 | $25.24 | 10003 |
| 2024-09-04 | 25.09 | $25.18 | 4010 |
| 2024-09-03 | 25.07 | $25.02 | 18900 |
| 2024-08-30 | 25.08 | $25.02 | 7100 |
| 2024-08-29 | 25.09 | $25.03 | 3500 |
| 2024-08-28 | 25.10 | $25.03 | 7636 |
| 2024-08-27 | 25.12 | $25.19 | 4500 |
| 2024-08-26 | 25.10 | $25.03 | 4700 |
| 2024-08-23 | 25.11 | $25.15 | 4026 |
| 2024-08-22 | 25.10 | $25.03 | 5145 |
| 2024-08-21 | 25.12 | $25.24 | 7714 |
| 2024-08-20 | 25.09 | $25.10 | 2023 |
| 2024-08-19 | 25.09 | $25.23 | 1519 |
| 2024-08-16 | 25.06 | $25.15 | 1507 |
| 2024-08-15 | 25.04 | $25.10 | 1800 |
| 2024-08-14 | 25.03 | $24.92 | 2719 |
| 2024-08-13 | 25.05 | $25.01 | 8100 |
| 2024-08-12 | 25.06 | $24.80 | 2017 |
| 2024-08-09 | 25.12 | $25.10 | 5500 |
| 2024-08-08 | 25.12 | $24.86 | 7200 |
| 2024-08-07 | 25.17 | $25.09 | 2300 |
| 2024-08-06 | 25.19 | $25.14 | 3400 |
| 2024-08-05 | 25.19 | $24.75 | 8246 |
| 2024-08-02 | 25.28 | $25.44 | 1400 |
| 2024-08-01 | 25.23 | $25.47 | 5236 |
| 2024-07-31 | 25.18 | $25.15 | 6800 |
| 2024-07-30 | 25.17 | $25.18 | 1905 |
| 2024-07-29 | 25.17 | $25.19 | 3600 |
| 2024-07-26 | 25.15 | $25.02 | 1834 |
| 2024-07-25 | 25.18 | $25.13 | 6540 |
| 2024-07-24 | 25.18 | $25.02 | 5900 |
| 2024-07-23 | 25.20 | $25.26 | 712 |
| 2024-07-22 | 25.18 | $25.23 | 3017 |
| 2024-07-19 | 25.16 | $25.27 | 52372 |
| 2024-07-18 | 25.13 | $25.27 | 1412 |
| 2024-07-17 | 25.09 | $25.14 | 4200 |
| 2024-07-16 | 25.08 | $25.20 | 1036 |
| 2024-07-15 | 25.04 | $25.14 | 3608 |
| 2024-07-12 | 25.02 | $24.99 | 4200 |
| 2024-07-11 | 25.02 | $25.12 | 2800 |
| 2024-07-10 | 25.00 | $24.98 | 2800 |
| 2024-07-09 | 25.00 | $25.11 | 6202 |
| 2024-07-08 | 24.98 | $25.07 | 3100 |
| 2024-07-05 | 24.95 | $25.00 | 1600 |
| 2024-07-03 | 24.94 | $25.13 | 1800 |
| 2024-07-02 | 24.90 | $24.75 | 6321 |
| 2024-07-01 | 24.94 | $24.87 | 5800 |
| 2024-06-28 | 24.95 | $24.77 | 7517 |
| 2024-06-27 | 24.99 | $24.99 | 7400 |
| 2024-06-26 | 24.99 | $24.95 | 3049 |
| 2024-06-25 | 25.00 | $25.03 | 4605 |
| 2024-06-24 | 24.99 | $25.18 | 8413 |
| 2024-06-21 | 24.94 | $24.98 | 8200 |
| 2024-06-20 | 24.93 | $25.10 | 7743 |
| 2024-06-18 | 24.90 | $25.06 | 5228 |
| 2024-06-17 | 24.87 | $24.90 | 3600 |
| 2024-06-14 | 24.86 | $24.78 | 2125 |
| 2024-06-13 | 24.89 | $25.00 | 2200 |
| 2024-06-12 | 24.86 | $25.02 | 17903 |
| 2024-06-11 | 24.84 | $24.45 | 7100 |
| 2024-06-10 | 24.92 | $24.56 | 14603 |
| 2024-06-07 | 25.00 | $24.73 | 16600 |
| 2024-06-06 | 25.06 | $25.16 | 4110 |
| 2024-06-05 | 25.03 | $25.30 | 2028 |
| 2024-06-04 | 24.97 | $25.28 | 2200 |
| 2024-06-03 | 24.90 | $25.20 | 1600 |
| 2024-05-31 | 24.84 | $24.99 | 5300 |
| 2024-05-30 | 24.82 | $24.96 | 7100 |
| 2024-05-29 | 24.79 | $24.77 | 11200 |
| 2024-05-28 | 24.81 | $24.71 | 15127 |
| 2024-05-24 | 24.83 | $24.88 | 11200 |
| 2024-05-23 | 24.83 | $24.67 | 13636 |
| 2024-05-22 | 24.87 | $25.10 | 9101 |
| 2024-05-21 | 24.83 | $24.66 | 13700 |
| 2024-05-20 | 24.88 | $24.56 | 14815 |
| 2024-05-17 | 24.95 | $24.79 | 14300 |
| 2024-05-16 | 24.99 | $25.02 | 5436 |
| 2024-05-15 | 24.99 | $25.00 | 4613 |
| 2024-05-14 | 24.99 | $25.00 | 5400 |
| 2024-05-13 | 24.98 | $25.05 | 5107 |
| 2024-05-10 | 24.97 | $24.95 | 7300 |
| 2024-05-09 | 24.98 | $24.56 | 7102 |
| 2024-05-08 | 25.07 | $24.81 | 7538 |
| 2024-05-07 | 25.13 | $25.17 | 6000 |
| 2024-05-06 | 25.11 | $25.07 | 9623 |
| 2024-05-03 | 25.12 | $25.04 | 6800 |
| 2024-05-02 | 25.13 | $25.00 | 6500 |
| 2024-05-01 | 25.15 | $25.60 | 6434 |
| 2024-04-30 | 25.05 | $25.55 | 16400 |
| 2024-04-29 | 24.94 | $25.04 | 3921 |
| 2024-04-26 | 24.92 | $25.08 | 7400 |
| 2024-04-25 | 24.89 | $25.23 | 8327 |
| 2024-04-24 | 24.83 | $25.13 | 2000 |
| 2024-04-23 | 24.77 | $25.49 | 6535 |
| 2024-04-22 | 24.64 | $24.71 | 6500 |
| 2024-04-19 | 24.64 | $24.61 | 11300 |
| 2024-04-18 | 24.67 | $24.29 | 6500 |
| 2024-04-17 | 24.77 | $24.72 | 8700 |
| 2024-04-16 | 24.80 | $24.12 | 21109 |
| 2024-04-15 | 24.96 | $24.00 | 15408 |
| 2024-04-12 | 25.17 | $24.55 | 22600 |
| 2024-04-11 | 25.30 | $24.70 | 8515 |
| 2024-04-10 | 25.42 | $24.68 | 31500 |
| 2024-04-09 | 25.56 | $24.87 | 175000 |
| 2024-04-08 | 25.69 | $25.37 | 9400 |
| 2024-04-05 | 25.72 | $25.65 | 5226 |
| 2024-04-04 | 25.70 | $26.09 | 3605 |
| 2024-04-03 | 25.59 | $25.82 | 12200 |
| 2024-04-02 | 25.51 | $25.76 | 14500 |
| 2024-04-01 | 25.43 | $25.54 | 16300 |
| 2024-03-28 | 25.38 | $25.27 | 7000 |
| 2024-03-27 | 25.38 | $25.12 | 10400 |
| 2024-03-26 | 25.41 | $25.45 | 2031 |
| 2024-03-25 | 25.37 | $25.48 | 5134 |
| 2024-03-22 | 25.32 | $25.74 | 3700 |
| 2024-03-21 | 25.20 | $25.64 | 11041 |
| 2024-03-20 | 25.09 | $25.49 | 13903 |
| 2024-03-19 | 24.99 | $25.25 | 17300 |
| 2024-03-18 | 24.92 | $25.08 | 4800 |
| 2024-03-15 | 24.88 | $25.00 | 6941 |
| 2024-03-14 | 24.84 | $25.05 | 7212 |
| 2024-03-13 | 24.80 | $25.07 | 7420 |
| 2024-03-12 | 24.73 | $25.00 | 15539 |
| 2024-03-11 | 24.68 | $24.93 | 12900 |
| 2024-03-08 | 24.63 | $25.10 | 15602 |
| 2024-03-07 | 24.53 | $24.88 | 18306 |
| 2024-03-06 | 24.47 | $24.79 | 9508 |
| 2024-03-05 | 24.41 | $24.65 | 10611 |
| 2024-03-04 | 24.38 | $24.52 | 7113 |
| 2024-03-01 | 24.37 | $24.69 | 13413 |
| 2024-02-29 | 24.33 | $24.33 | 16901 |
| 2024-02-28 | 24.35 | $24.33 | 11520 |
| 2024-02-27 | 24.38 | $24.09 | 48542 |
| 2024-02-26 | 24.47 | $24.21 | 30934 |
| 2024-02-23 | 24.54 | $24.35 | 39100 |
| 2024-02-22 | 24.60 | $24.43 | 8100 |
| 2024-02-21 | 24.65 | $24.35 | 4100 |
| 2024-02-20 | 24.73 | $24.45 | 12000 |
| 2024-02-16 | 24.80 | $24.73 | 16400 |
| 2024-02-15 | 24.83 | $24.48 | 3924 |
| 2024-02-14 | 24.91 | $24.57 | 3400 |
| 2024-02-13 | 24.99 | $24.45 | 4200 |
| 2024-02-12 | 25.10 | $24.64 | 30800 |
| 2024-02-09 | 25.19 | $25.06 | 8100 |
| 2024-02-08 | 25.21 | $25.08 | 6200 |
| 2024-02-07 | 25.22 | $24.93 | 5443 |
| 2024-02-06 | 25.27 | $24.90 | 8900 |
| 2024-02-05 | 25.33 | $24.91 | 10230 |
| 2024-02-02 | 25.39 | $25.05 | 9800 |
| 2024-02-01 | 25.44 | $25.30 | 9929 |
| 2024-01-31 | 25.44 | $25.12 | 4234 |
| 2024-01-30 | 25.48 | $25.70 | 4143 |
| 2024-01-29 | 25.40 | $25.50 | 11905 |
| 2024-01-26 | 25.34 | $25.48 | 3515 |
| 2024-01-25 | 25.28 | $25.23 | 7500 |
| 2024-01-24 | 25.26 | $25.20 | 2932 |
| 2024-01-23 | 25.25 | $25.10 | 5100 |
| 2024-01-22 | 25.25 | $25.10 | 6100 |
| 2024-01-19 | 25.25 | $24.90 | 7141 |
| 2024-01-18 | 25.29 | $24.89 | 8106 |
| 2024-01-17 | 25.33 | $25.06 | 6600 |
| 2024-01-16 | 25.35 | $25.50 | 2900 |
| 2024-01-12 | 25.27 | $25.27 | 5700 |
| 2024-01-11 | 25.22 | $25.27 | 4800 |
| 2024-01-10 | 25.17 | $25.20 | 2600 |
| 2024-01-09 | 25.12 | $25.10 | 1100 |
| 2024-01-08 | 25.08 | $25.00 | 11700 |
| 2024-01-05 | 25.06 | $24.93 | 13414 |
| 2024-01-04 | 25.04 | $24.55 | 7947 |
| 2024-01-03 | 25.10 | $25.00 | 5901 |
| 2024-01-02 | 25.07 | $24.85 | 4537 |
| 2023-12-29 | 25.07 | $25.34 | 31049 |
| 2023-12-28 | 24.96 | $24.72 | 11500 |
| 2023-12-27 | 24.96 | $25.46 | 19600 |
| 2023-12-26 | 24.80 | $24.80 | 8808 |
| 2023-12-22 | 24.75 | $24.61 | 13400 |
| 2023-12-21 | 24.73 | $24.58 | 25900 |
| 2023-12-20 | 24.71 | $24.80 | 27900 |
| 2023-12-19 | 24.64 | $24.70 | 10846 |
| 2023-12-18 | 24.57 | $24.42 | 7000 |
| 2023-12-15 | 24.56 | $24.50 | 4718 |
| 2023-12-14 | 24.52 | $24.62 | 6700 |
| 2023-12-13 | 24.44 | $24.47 | 10700 |
| 2023-12-12 | 24.39 | $24.36 | 4400 |
| 2023-12-11 | 24.34 | $24.55 | 2311 |
| 2023-12-08 | 24.25 | $24.35 | 5600 |
| 2023-12-07 | 24.18 | $24.60 | 2302 |
| 2023-12-06 | 24.04 | $24.26 | 9500 |
| 2023-12-05 | 23.95 | $24.33 | 16700 |
| 2023-12-04 | 23.83 | $24.03 | 17139 |
| 2023-12-01 | 23.76 | $23.96 | 9916 |
| 2023-11-30 | 23.68 | $24.28 | 33500 |
| 2023-11-29 | 23.52 | $24.35 | 10735 |
| 2023-11-28 | 23.32 | $23.48 | 20024 |
| 2023-11-27 | 23.27 | $23.25 | 7729 |
| 2023-11-24 | 23.26 | $23.46 | 2219 |
| 2023-11-22 | 23.21 | $23.42 | 2200 |
| 2023-11-21 | 23.15 | $23.75 | 6928 |
| 2023-11-20 | 23.02 | $23.27 | 4700 |
| 2023-11-17 | 22.96 | $23.76 | 6400 |
| 2023-11-16 | 22.79 | $23.80 | 30427 |
| 2023-11-15 | 22.59 | $22.80 | 28430 |
| 2023-11-14 | 22.56 | $22.79 | 29700 |
| 2023-11-13 | 22.54 | $22.89 | 2530 |
| 2023-11-10 | 22.49 | $22.60 | 5400 |
| 2023-11-09 | 22.49 | $22.54 | 3428 |
| 2023-11-08 | 22.51 | $22.71 | 6100 |
| 2023-11-07 | 22.50 | $23.01 | 8100 |
| 2023-11-06 | 22.43 | $22.83 | 9000 |
| 2023-11-03 | 22.38 | $23.56 | 13400 |
| 2023-11-02 | 22.18 | $23.06 | 8900 |
| 2023-11-01 | 22.05 | $22.55 | 5729 |
| 2023-10-31 | 22.01 | $21.58 | 30100 |
| 2023-10-30 | 22.17 | $22.02 | 3803 |
| 2023-10-27 | 22.26 | $22.03 | 1000 |
| 2023-10-26 | 22.38 | $22.20 | 1332 |
| 2023-10-25 | 22.47 | $21.80 | 4742 |
| 2023-10-24 | 22.68 | $22.46 | 5011 |
| 2023-10-23 | 22.77 | $22.00 | 1907 |
| 2023-10-20 | 22.99 | $22.16 | 9847 |
| 2023-10-19 | 23.20 | $22.54 | 6914 |
| 2023-10-18 | 23.38 | $22.53 | 3928 |
| 2023-10-17 | 23.58 | $23.09 | 3900 |
| 2023-10-16 | 23.70 | $23.50 | 26336 |
| 2023-10-13 | 23.75 | $23.50 | 800 |
| 2023-10-12 | 23.81 | $23.49 | 4200 |
| 2023-10-11 | 23.88 | $23.52 | 16900 |
| 2023-10-10 | 23.96 | $23.98 | 3200 |
| 2023-10-09 | 23.95 | $23.80 | 825 |
| 2023-10-06 | 23.98 | $23.90 | 5618 |
| 2023-10-05 | 23.99 | $24.00 | 3300 |
| 2023-10-04 | 23.99 | $23.50 | 5119 |
| 2023-10-03 | 24.09 | $23.95 | 5200 |
| 2023-10-02 | 24.10 | $24.40 | 7400 |
| 2023-09-29 | 24.03 | $23.95 | 5600 |
| 2023-09-28 | 24.04 | $24.20 | 4800 |
| 2023-09-27 | 24.00 | $24.70 | 5800 |
| 2023-09-26 | 23.84 | $24.30 | 19507 |
| 2023-09-25 | 23.74 | $23.99 | 7709 |
| 2023-09-22 | 23.70 | $23.76 | 3300 |
| 2023-09-21 | 23.69 | $23.35 | 8100 |
| 2023-09-20 | 23.78 | $24.00 | 6000 |
| 2023-09-19 | 23.73 | $23.87 | 7927 |
| 2023-09-18 | 23.71 | $23.86 | 4905 |
| 2023-09-15 | 23.69 | $24.47 | 8121 |
| 2023-09-14 | 23.54 | $23.90 | 6400 |
| 2023-09-13 | 23.48 | $23.59 | 4500 |
| 2023-09-12 | 23.48 | $23.15 | 5513 |
| 2023-09-11 | 23.58 | $23.50 | 5000 |
| 2023-09-08 | 23.61 | $23.43 | 1500 |
| 2023-09-07 | 23.67 | $23.57 | 6447 |
| 2023-09-06 | 23.71 | $23.87 | 6022 |
| 2023-09-05 | 23.70 | $24.00 | 10900 |
| 2023-09-01 | 23.65 | $23.50 | 1720 |
| 2023-08-31 | 23.70 | $23.54 | 4230 |
| 2023-08-30 | 23.76 | $23.50 | 3623 |
| 2023-08-29 | 23.83 | $23.90 | 2600 |
| 2023-08-28 | 23.83 | $24.03 | 2300 |
| 2023-08-25 | 23.81 | $24.00 | 1300 |
| 2023-08-24 | 23.79 | $24.35 | 2107 |
| 2023-08-23 | 23.69 | $24.00 | 4520 |
| 2023-08-22 | 23.65 | $23.99 | 2727 |
| 2023-08-21 | 23.61 | $23.96 | 4600 |
| 2023-08-18 | 23.57 | $23.36 | 3018 |
| 2023-08-17 | 23.66 | $23.21 | 4416 |
| 2023-08-16 | 23.79 | $23.20 | 7316 |
| 2023-08-15 | 23.94 | $23.06 | 20400 |
| 2023-08-14 | 24.15 | $23.30 | 4000 |
| 2023-08-11 | 24.34 | $23.10 | 8200 |
| 2023-08-10 | 24.61 | $23.07 | 14700 |
| 2023-08-09 | 24.92 | $23.72 | 23918 |
| 2023-08-08 | 25.15 | $24.56 | 13414 |
| 2023-08-07 | 25.24 | $25.00 | 5516 |
| 2023-08-04 | 25.24 | $25.20 | 3500 |
| 2023-08-03 | 25.20 | $25.05 | 8134 |
| 2023-08-02 | 25.18 | $24.97 | 13200 |
| 2023-08-01 | 25.18 | $25.60 | 5812 |
| 2023-07-31 | 25.03 | $26.06 | 31231 |
| 2023-07-28 | 24.77 | $24.91 | 2100 |
| 2023-07-27 | 24.70 | $24.80 | 8649 |
| 2023-07-26 | 24.65 | $24.54 | 10129 |
| 2023-07-25 | 24.64 | $24.46 | 8230 |
| 2023-07-24 | 24.64 | $24.36 | 10725 |
| 2023-07-21 | 24.66 | $24.34 | 5404 |
| 2023-07-20 | 24.69 | $24.20 | 25900 |
| 2023-07-19 | 24.75 | $24.51 | 4200 |
| 2023-07-18 | 24.75 | $24.45 | 7200 |
| 2023-07-17 | 24.76 | $24.19 | 4123 |
| 2023-07-14 | 24.83 | $24.25 | 11400 |
| 2023-07-13 | 24.89 | $24.60 | 6834 |
| 2023-07-12 | 24.88 | $24.71 | 2400 |
| 2023-07-11 | 24.85 | $24.58 | 7901 |
| 2023-07-10 | 24.83 | $24.37 | 7537 |
| 2023-07-07 | 24.85 | $24.69 | 7039 |
| 2023-07-06 | 24.80 | $24.50 | 7800 |
| 2023-07-05 | 24.78 | $25.27 | 7220 |
| 2023-07-03 | 24.60 | $25.33 | 6308 |
| 2023-06-30 | 24.36 | $25.55 | 43400 |
| 2023-06-29 | 24.04 | $24.55 | 4817 |
| 2023-06-28 | 23.87 | $24.61 | 4000 |
| 2023-06-27 | 23.66 | $24.15 | 3900 |
| 2023-06-26 | 23.51 | $24.20 | 9304 |
| 2023-06-23 | 23.32 | $23.80 | 6700 |
| 2023-06-22 | 23.19 | $23.80 | 9600 |
| 2023-06-21 | 23.04 | $23.56 | 11146 |
| 2023-06-20 | 22.91 | $23.38 | 9600 |
| 2023-06-16 | 22.79 | $23.04 | 25600 |
| 2023-06-15 | 22.73 | $22.89 | 11326 |
| 2023-06-14 | 22.69 | $22.50 | 14430 |
| 2023-06-13 | 22.72 | $22.95 | 13518 |
| 2023-06-12 | 22.67 | $22.70 | 10800 |
| 2023-06-09 | 22.66 | $23.17 | 5524 |
| 2023-06-08 | 22.54 | $22.85 | 1411 |
| 2023-06-07 | 22.48 | $22.78 | 9724 |
| 2023-06-06 | 22.42 | $23.84 | 10200 |
| 2023-06-05 | 22.13 | $23.40 | 11539 |
| 2023-06-02 | 21.89 | $23.53 | 8800 |
| 2023-06-01 | 21.58 | $22.69 | 6449 |
| 2023-05-31 | 21.40 | $22.42 | 17500 |
| 2023-05-30 | 21.26 | $21.95 | 4200 |
| 2023-05-26 | 21.19 | $21.70 | 5600 |
| 2023-05-25 | 21.17 | $21.41 | 9500 |
| 2023-05-24 | 21.22 | $21.91 | 27900 |
| 2023-05-23 | 21.17 | $22.40 | 11000 |
| 2023-05-22 | 21.01 | $22.43 | 6017 |
| 2023-05-19 | 20.83 | $21.85 | 7700 |
| 2023-05-18 | 20.74 | $22.00 | 15500 |
| 2023-05-17 | 20.62 | $22.05 | 9624 |
| 2023-05-16 | 20.48 | $20.94 | 14000 |
| 2023-05-15 | 20.56 | $20.90 | 7800 |
| 2023-05-12 | 20.67 | $20.00 | 3227 |
| 2023-05-11 | 20.99 | $19.85 | 10617 |
| 2023-05-10 | 21.40 | $20.18 | 12241 |
| 2023-05-09 | 21.82 | $19.86 | 12120 |
| 2023-05-08 | 22.39 | $20.07 | 12700 |
| 2023-05-05 | 23.00 | $20.20 | 31134 |
| 2023-05-04 | 23.69 | $19.55 | 60200 |
| 2023-05-03 | 24.63 | $22.84 | 7900 |
| 2023-05-02 | 25.04 | $23.50 | 17000 |
| 2023-05-01 | 25.37 | $25.07 | 5030 |
| 2023-04-28 | 25.41 | $25.80 | 18600 |
| 2023-04-27 | 25.32 | $25.11 | 8400 |
| 2023-04-26 | 25.35 | $25.16 | 2649 |
| 2023-04-25 | 25.38 | $25.25 | 1903 |
| 2023-04-24 | 25.39 | $25.00 | 1400 |
| 2023-04-21 | 25.45 | $25.30 | 1500 |
| 2023-04-20 | 25.46 | $24.90 | 5800 |
| 2023-04-19 | 25.56 | $25.70 | 6235 |
| 2023-04-18 | 25.50 | $25.69 | 1900 |
| 2023-04-17 | 25.43 | $25.90 | 3800 |
| 2023-04-14 | 25.31 | $26.03 | 24720 |
| 2023-04-13 | 25.13 | $25.71 | 22940 |
| 2023-04-12 | 25.00 | $25.73 | 25700 |
| 2023-04-11 | 24.84 | $25.40 | 6600 |
| 2023-04-10 | 24.72 | $25.36 | 9219 |
| 2023-04-06 | 24.60 | $25.49 | 14300 |
| 2023-04-05 | 24.42 | $25.27 | 18230 |
| 2023-04-04 | 24.27 | $24.67 | 5800 |
| 2023-04-03 | 24.22 | $24.42 | 5526 |
| 2023-03-31 | 24.22 | $24.40 | 21600 |
| 2023-03-30 | 24.22 | $24.78 | 23931 |
| 2023-03-29 | 24.15 | $24.55 | 17200 |
| 2023-03-28 | 24.11 | $23.80 | 10600 |
| 2023-03-27 | 24.23 | $23.19 | 25036 |
| 2023-03-24 | 24.50 | $23.90 | 7636 |
| 2023-03-23 | 24.67 | $24.13 | 11345 |
| 2023-03-22 | 24.81 | $24.62 | 9000 |
| 2023-03-21 | 24.88 | $24.66 | 5600 |
| 2023-03-20 | 24.95 | $24.55 | 20000 |
| 2023-03-17 | 25.05 | $24.93 | 33000 |
| 2023-03-16 | 25.10 | $25.80 | 33700 |
| 2023-03-15 | 24.97 | $24.66 | 23723 |
| 2023-03-14 | 25.05 | $25.01 | 20810 |
| 2023-03-13 | 25.08 | $24.85 | 92400 |
| 2023-03-10 | 25.15 | $25.09 | 28522 |
| 2023-03-09 | 25.18 | $24.86 | 37241 |
| 2023-03-08 | 25.27 | $25.29 | 2200 |
| 2023-03-07 | 25.27 | $25.39 | 8707 |
| 2023-03-06 | 25.26 | $25.30 | 2800 |
| 2023-03-03 | 25.27 | $25.15 | 3300 |
| 2023-03-02 | 25.31 | $25.10 | 9713 |
| 2023-03-01 | 25.37 | $25.10 | 7100 |
| 2023-02-28 | 25.43 | $25.34 | 12735 |
| 2023-02-27 | 25.46 | $25.37 | 2226 |
| 2023-02-24 | 25.49 | $25.40 | 3415 |
| 2023-02-23 | 25.51 | $25.40 | 2600 |
| 2023-02-22 | 25.54 | $25.53 | 3200 |
| 2023-02-21 | 25.55 | $25.26 | 6631 |
| 2023-02-17 | 25.61 | $25.54 | 939 |
| 2023-02-16 | 25.63 | $25.41 | 6200 |
| 2023-02-15 | 25.67 | $25.36 | 2000 |
| 2023-02-14 | 25.74 | $25.50 | 6600 |
| 2023-02-13 | 25.78 | $25.80 | 3024 |
| 2023-02-10 | 25.77 | $25.58 | 6407 |
| 2023-02-09 | 25.80 | $25.65 | 5100 |
| 2023-02-08 | 25.82 | $25.78 | 11412 |
| 2023-02-07 | 25.82 | $25.51 | 15800 |
| 2023-02-06 | 25.87 | $25.43 | 11300 |
| 2023-02-03 | 25.94 | $25.81 | 4324 |
| 2023-02-02 | 25.95 | $25.87 | 26700 |
| 2023-02-01 | 25.95 | $26.05 | 5900 |
| 2023-01-31 | 25.90 | $25.78 | 8033 |
| 2023-01-30 | 25.91 | $25.97 | 14100 |
| 2023-01-27 | 25.87 | $25.79 | 16701 |
| 2023-01-26 | 25.86 | $25.90 | 6024 |
| 2023-01-25 | 25.83 | $25.90 | 9916 |
| 2023-01-24 | 25.80 | $25.82 | 3417 |
| 2023-01-23 | 25.77 | $25.93 | 16100 |
| 2023-01-20 | 25.71 | $25.78 | 12500 |
| 2023-01-19 | 25.68 | $25.73 | 2300 |
| 2023-01-18 | 25.65 | $26.05 | 1934 |
| 2023-01-17 | 25.54 | $26.06 | 17700 |
| 2023-01-13 | 25.42 | $25.48 | 6017 |
| 2023-01-12 | 25.40 | $25.40 | 6800 |
| 2023-01-11 | 25.39 | $25.35 | 8800 |
| 2023-01-10 | 25.39 | $25.50 | 2900 |
| 2023-01-09 | 25.36 | $25.38 | 1446 |
| 2023-01-06 | 25.34 | $25.56 | 5141 |
| 2023-01-05 | 25.29 | $25.42 | 7230 |
| 2023-01-04 | 25.26 | $25.31 | 12922 |
| 2023-01-03 | 25.25 | $25.25 | 4936 |
| 2022-12-30 | 25.24 | $25.09 | 1900 |
| 2022-12-29 | 25.27 | $25.24 | 7201 |
| 2022-12-28 | 25.28 | $25.22 | 37123 |
| 2022-12-27 | 25.28 | $25.25 | 9127 |
| 2022-12-23 | 25.28 | $25.45 | 3702 |
| 2022-12-22 | 25.24 | $25.33 | 5329 |
| 2022-12-21 | 25.22 | $25.31 | 6938 |
| 2022-12-20 | 25.20 | $25.19 | 7700 |
| 2022-12-19 | 25.20 | $25.42 | 24700 |
| 2022-12-16 | 25.15 | $25.19 | 10000 |
| 2022-12-15 | 25.14 | $25.10 | 7100 |
| 2022-12-14 | 25.15 | $25.20 | 10602 |
| 2022-12-13 | 25.14 | $25.26 | 7136 |
| 2022-12-12 | 25.12 | $25.15 | 6800 |
| 2022-12-09 | 25.12 | $25.18 | 4900 |
| 2022-12-08 | 25.11 | $25.15 | 6515 |
| 2022-12-07 | 25.10 | $25.11 | 3700 |
| 2022-12-06 | 25.10 | $25.13 | 15000 |
| 2022-12-05 | 25.10 | $25.02 | 6801 |
| 2022-12-02 | 25.12 | $25.17 | 5737 |
| 2022-12-01 | 25.12 | $25.19 | 22314 |
| 2022-11-30 | 25.10 | $25.00 | 12300 |
| 2022-11-29 | 25.13 | $25.13 | 14814 |
| 2022-11-28 | 25.13 | $25.18 | 7910 |
| 2022-11-25 | 25.13 | $25.25 | 5142 |
| 2022-11-23 | 25.11 | $25.25 | 1935 |
| 2022-11-22 | 25.08 | $25.31 | 9600 |
| 2022-11-21 | 25.04 | $25.11 | 10800 |
| 2022-11-18 | 25.03 | $25.15 | 7748 |
| 2022-11-17 | 25.02 | $24.92 | 11247 |
| 2022-11-16 | 25.05 | $25.00 | 15910 |
| 2022-11-15 | 25.07 | $25.00 | 4545 |
| 2022-11-14 | 25.10 | $25.00 | 4006 |
| 2022-11-11 | 25.13 | $25.25 | 12215 |
| 2022-11-10 | 25.11 | $25.21 | 14522 |
| 2022-11-09 | 25.10 | $24.96 | 1800 |
| 2022-11-08 | 25.14 | $25.21 | 2700 |
| 2022-11-07 | 25.13 | $24.70 | 9400 |
| 2022-11-04 | 25.23 | $24.56 | 5400 |
| 2022-11-03 | 25.38 | $24.77 | 6800 |
| 2022-11-02 | 25.50 | $25.50 | 3108 |
| 2022-11-01 | 25.49 | $25.46 | 6036 |
| 2022-10-31 | 25.49 | $25.99 | 6500 |
| 2022-10-28 | 25.37 | $26.00 | 603 |
| 2022-10-27 | 25.24 | $25.97 | 4817 |
| 2022-10-26 | 25.09 | $25.58 | 2900 |
| 2022-10-25 | 24.99 | $25.30 | 4600 |
| 2022-10-24 | 24.95 | $25.30 | 10700 |
| 2022-10-21 | 24.89 | $25.28 | 19409 |
| 2022-10-20 | 24.84 | $24.65 | 5704 |
| 2022-10-19 | 24.90 | $24.98 | 5300 |
| 2022-10-18 | 24.91 | $25.00 | 1725 |
| 2022-10-17 | 24.92 | $24.86 | 5300 |
| 2022-10-14 | 24.96 | $24.82 | 10000 |
| 2022-10-13 | 25.02 | $24.85 | 19714 |
| 2022-10-12 | 25.08 | $25.00 | 5641 |
| 2022-10-11 | 25.12 | $25.02 | 15834 |
| 2022-10-10 | 25.17 | $25.20 | 4617 |
| 2022-10-07 | 25.18 | $25.39 | 6118 |
| 2022-10-06 | 25.16 | $25.13 | 3800 |
| 2022-10-05 | 25.19 | $25.27 | 1000 |
| 2022-10-04 | 25.20 | $25.41 | 10300 |
| 2022-10-03 | 25.18 | $25.39 | 10700 |
| 2022-09-30 | 25.16 | $25.38 | 35435 |
| 2022-09-29 | 25.14 | $25.30 | 1500 |
| 2022-09-28 | 25.14 | $25.40 | 4539 |
| 2022-09-27 | 25.12 | $24.99 | 2142 |
| 2022-09-26 | 25.19 | $24.89 | 7523 |
| 2022-09-23 | 25.28 | $24.88 | 20722 |
| 2022-09-22 | 25.40 | $25.21 | 19100 |
| 2022-09-21 | 25.47 | $25.72 | 3000 |
| 2022-09-20 | 25.44 | $25.34 | 10441 |
| 2022-09-19 | 25.49 | $25.41 | 12211 |
| 2022-09-16 | 25.54 | $25.50 | 1210 |
| 2022-09-15 | 25.57 | $25.67 | 4000 |
| 2022-09-14 | 25.58 | $25.50 | 5900 |
| 2022-09-13 | 25.62 | $25.77 | 2834 |
| 2022-09-12 | 25.62 | $25.50 | 10347 |
| 2022-09-09 | 25.67 | $25.41 | 2712 |
| 2022-09-08 | 25.75 | $25.34 | 24015 |
| 2022-09-07 | 25.86 | $25.52 | 13713 |
| 2022-09-06 | 25.95 | $25.88 | 3900 |
| 2022-09-02 | 25.98 | $25.78 | 2128 |
| 2022-09-01 | 26.04 | $25.88 | 1800 |
| 2022-08-31 | 26.09 | $25.80 | 21400 |
| 2022-08-30 | 26.16 | $26.00 | 11400 |
| 2022-08-29 | 26.20 | $26.10 | 4800 |
| 2022-08-26 | 26.22 | $26.25 | 10800 |
| 2022-08-25 | 26.22 | $26.29 | 2222 |
| 2022-08-24 | 26.21 | $26.29 | 3636 |
| 2022-08-23 | 26.20 | $25.86 | 8600 |
| 2022-08-22 | 26.28 | $25.85 | 2329 |
| 2022-08-19 | 26.37 | $26.19 | 6200 |
| 2022-08-18 | 26.40 | $26.27 | 9534 |
| 2022-08-17 | 26.43 | $26.10 | 10000 |
| 2022-08-16 | 26.49 | $26.21 | 10400 |
| 2022-08-15 | 26.54 | $26.26 | 2938 |
| 2022-08-12 | 26.59 | $26.03 | 7300 |
| 2022-08-11 | 26.69 | $26.22 | 8700 |
| 2022-08-10 | 26.77 | $26.21 | 8024 |
| 2022-08-09 | 26.86 | $26.30 | 1000 |
| 2022-08-08 | 26.94 | $26.49 | 6500 |
| 2022-08-05 | 27.00 | $26.70 | 5932 |
| 2022-08-04 | 27.02 | $26.95 | 13600 |
| 2022-08-03 | 26.99 | $27.34 | 10900 |
| 2022-08-02 | 26.86 | $27.40 | 9700 |
| 2022-08-01 | 26.71 | $27.19 | 6042 |
| 2022-07-29 | 26.57 | $27.32 | 24926 |
| 2022-07-28 | 26.38 | $26.37 | 3100 |
| 2022-07-27 | 26.35 | $26.25 | 1142 |
| 2022-07-26 | 26.35 | $26.31 | 3815 |
| 2022-07-25 | 26.33 | $26.35 | 8300 |
| 2022-07-22 | 26.30 | $26.80 | 3232 |
| 2022-07-21 | 26.17 | $26.07 | 1700 |
| 2022-07-20 | 26.17 | $26.37 | 4501 |
| 2022-07-19 | 26.11 | $26.48 | 3831 |
| 2022-07-18 | 26.01 | $26.08 | 3400 |
| 2022-07-15 | 25.98 | $26.35 | 8221 |
| 2022-07-14 | 25.88 | $26.04 | 4722 |
| 2022-07-13 | 25.84 | $26.00 | 3000 |
| 2022-07-12 | 25.80 | $25.75 | 5900 |
| 2022-07-11 | 25.80 | $25.97 | 1025 |
| 2022-07-08 | 25.76 | $26.05 | 2641 |
| 2022-07-07 | 25.69 | $25.61 | 2500 |
| 2022-07-06 | 25.70 | $25.97 | 6916 |
| 2022-07-05 | 25.64 | $25.68 | 2313 |
| 2022-07-01 | 25.64 | $25.62 | 300 |
| 2022-06-30 | 25.64 | $25.55 | 9100 |
| 2022-06-29 | 25.66 | $25.75 | 6926 |
| 2022-06-28 | 25.64 | $25.69 | 7100 |
| 2022-06-27 | 25.63 | $25.61 | 2815 |
| 2022-06-24 | 25.63 | $25.80 | 7547 |
| 2022-06-23 | 25.60 | $25.89 | 7800 |
| 2022-06-22 | 25.54 | $25.70 | 5405 |
| 2022-06-21 | 25.51 | $25.80 | 8520 |
| 2022-06-17 | 25.45 | $25.55 | 3209 |
| 2022-06-16 | 25.44 | $25.26 | 17500 |
| 2022-06-15 | 25.49 | $25.31 | 2031 |
| 2022-06-14 | 25.54 | $25.26 | 7416 |
| 2022-06-13 | 25.61 | $25.23 | 12935 |
| 2022-06-10 | 25.69 | $25.64 | 17300 |
| 2022-06-09 | 25.70 | $25.76 | 7000 |
| 2022-06-08 | 25.69 | $25.77 | 4600 |
| 2022-06-07 | 25.68 | $25.80 | 3923 |
| 2022-06-06 | 25.65 | $25.75 | 1000 |
| 2022-06-03 | 25.63 | $25.80 | 4401 |
| 2022-06-02 | 25.60 | $25.84 | 1400 |
| 2022-06-01 | 25.56 | $25.84 | 4904 |
| 2022-05-31 | 25.50 | $25.79 | 4800 |
| 2022-05-27 | 25.45 | $25.60 | 57800 |
| 2022-05-26 | 25.44 | $25.55 | 7300 |
| 2022-05-25 | 25.43 | $25.73 | 500 |
| 2022-05-24 | 25.38 | $25.72 | 1700 |
| 2022-05-23 | 25.33 | $25.55 | 7000 |
| 2022-05-20 | 25.31 | $25.45 | 6100 |
| 2022-05-19 | 25.31 | $25.30 | 9200 |
| 2022-05-18 | 25.34 | $25.40 | 9500 |
| 2022-05-17 | 25.35 | $25.20 | 14200 |
| 2022-05-16 | 25.41 | $25.35 | 9500 |
| 2022-05-13 | 25.45 | $25.45 | 300 |
| 2022-05-12 | 25.48 | $25.45 | 4108 |
| 2022-05-11 | 25.51 | $25.50 | 4200 |
| 2022-05-10 | 25.54 | $25.50 | 7226 |
| 2022-05-09 | 25.58 | $25.49 | 22700 |
| 2022-05-06 | 25.62 | $25.49 | 13620 |
| 2022-05-05 | 25.67 | $25.38 | 15636 |
| 2022-05-04 | 25.76 | $25.35 | 24100 |
| 2022-05-03 | 25.87 | $25.70 | 1246 |
| 2022-05-02 | 25.92 | $25.73 | 9800 |
| 2022-04-29 | 25.97 | $26.20 | 29146 |
| 2022-04-28 | 25.93 | $25.95 | 2214 |
| 2022-04-27 | 25.94 | $25.75 | 11900 |
| 2022-04-26 | 25.99 | $25.97 | 4421 |
| 2022-04-25 | 26.01 | $26.00 | 3500 |
| 2022-04-22 | 26.02 | $26.05 | 2000 |
| 2022-04-21 | 26.03 | $26.00 | 4600 |
| 2022-04-20 | 26.04 | $26.00 | 2726 |
| 2022-04-19 | 26.07 | $26.00 | 11426 |
| 2022-04-18 | 26.09 | $26.08 | 19317 |
| 2022-04-14 | 26.10 | $25.90 | 8900 |
| 2022-04-13 | 26.16 | $26.25 | 4842 |
| 2022-04-12 | 26.14 | $26.05 | 6527 |
| 2022-04-11 | 26.17 | $25.68 | 10500 |
| 2022-04-08 | 26.28 | $26.20 | 8500 |
| 2022-04-07 | 26.30 | $26.19 | 15600 |
| 2022-04-06 | 26.33 | $26.30 | 1900 |
| 2022-04-05 | 26.34 | $26.34 | 3830 |
| 2022-04-04 | 26.34 | $26.35 | 2736 |
| 2022-04-01 | 26.33 | $26.79 | 8300 |
| 2022-03-31 | 26.24 | $26.88 | 31019 |
| 2022-03-30 | 26.11 | $26.25 | 8300 |
| 2022-03-29 | 26.09 | $26.32 | 1500 |
| 2022-03-28 | 26.05 | $26.24 | 900 |
| 2022-03-25 | 26.03 | $26.37 | 21001 |
| 2022-03-24 | 25.98 | $26.21 | 19706 |
| 2022-03-23 | 25.95 | $26.12 | 18148 |
| 2022-03-22 | 25.94 | $26.04 | 12200 |
| 2022-03-21 | 25.95 | $26.03 | 47824 |
| 2022-03-18 | 25.96 | $26.30 | 700 |
| 2022-03-17 | 25.91 | $26.27 | 11800 |
| 2022-03-16 | 25.87 | $26.22 | 6900 |
| 2022-03-15 | 25.84 | $26.05 | 6600 |
| 2022-03-14 | 25.83 | $25.82 | 18448 |
| 2022-03-11 | 25.88 | $25.75 | 6400 |
| 2022-03-10 | 25.94 | $25.76 | 20444 |
| 2022-03-09 | 26.02 | $25.81 | 39000 |
| 2022-03-08 | 26.11 | $26.00 | 11314 |
| 2022-03-07 | 26.17 | $26.00 | 12426 |
| 2022-03-04 | 26.24 | $26.26 | 4000 |
| 2022-03-03 | 26.27 | $26.41 | 3600 |
| 2022-03-02 | 26.27 | $26.45 | 19900 |
| 2022-03-01 | 26.27 | $26.38 | 1200 |
| 2022-02-28 | 26.28 | $26.31 | 3300 |
| 2022-02-25 | 26.31 | $26.55 | 8600 |
| 2022-02-24 | 26.30 | $26.18 | 32210 |
| 2022-02-23 | 26.37 | $26.45 | 27500 |
| 2022-02-22 | 26.40 | $26.46 | 19131 |
| 2022-02-18 | 26.42 | $26.13 | 4400 |
| 2022-02-17 | 26.53 | $26.73 | 6000 |
| 2022-02-16 | 26.52 | $26.70 | 616 |
| 2022-02-15 | 26.53 | $26.45 | 3300 |
| 2022-02-14 | 26.58 | $26.47 | 4522 |
| 2022-02-11 | 26.65 | $26.26 | 10300 |
| 2022-02-10 | 26.77 | $26.51 | 8800 |
| 2022-02-09 | 26.87 | $26.68 | 10217 |
| 2022-02-08 | 26.94 | $26.48 | 26343 |
| 2022-02-07 | 27.07 | $26.88 | 3300 |
| 2022-02-04 | 27.13 | $26.84 | 18701 |
| 2022-02-03 | 27.22 | $26.77 | 13237 |
| 2022-02-02 | 27.33 | $27.40 | 6632 |
| 2022-02-01 | 27.33 | $27.55 | 4914 |
| 2022-01-31 | 27.31 | $27.42 | 6810 |
| 2022-01-28 | 27.30 | $27.35 | 7900 |
| 2022-01-27 | 27.31 | $27.24 | 10700 |
| 2022-01-26 | 27.35 | $27.49 | 11000 |
| 2022-01-25 | 27.34 | $27.15 | 18045 |
| 2022-01-24 | 27.40 | $27.23 | 21600 |
| 2022-01-21 | 27.45 | $27.23 | 8613 |
| 2022-01-20 | 27.52 | $27.25 | 17820 |
| 2022-01-19 | 27.59 | $27.43 | 2500 |
| 2022-01-18 | 27.63 | $27.27 | 23434 |
| 2022-01-14 | 27.72 | $27.54 | 700 |
| 2022-01-13 | 27.77 | $27.66 | 4039 |
| 2022-01-12 | 27.79 | $27.63 | 4200 |
| 2022-01-11 | 27.83 | $27.55 | 439 |
| 2022-01-10 | 27.89 | $27.63 | 1100 |
| 2022-01-07 | 27.95 | $27.76 | 600 |
| 2022-01-06 | 27.98 | $27.78 | 7740 |
| 2022-01-05 | 28.02 | $27.81 | 7300 |
| 2022-01-04 | 28.05 | $28.18 | 1634 |
| 2022-01-03 | 28.01 | $28.20 | 2700 |
| 2021-12-31 | 27.96 | $28.34 | 117 |
| 2021-12-30 | 27.88 | $27.99 | 1200 |
| 2021-12-29 | 27.85 | $28.27 | 3600 |
| 2021-12-28 | 27.76 | $28.00 | 8723 |
| 2021-12-27 | 27.71 | $28.00 | 615 |
| 2021-12-23 | 27.66 | $27.78 | 400 |
| 2021-12-22 | 27.64 | $27.70 | 415 |
| 2021-12-21 | 27.64 | $27.62 | 1400 |
| 2021-12-20 | 27.65 | $27.59 | 407 |
| 2021-12-17 | 27.67 | $27.76 | 800 |
| 2021-12-16 | 27.66 | $27.75 | 1400 |
| 2021-12-15 | 27.66 | $27.85 | 1116 |
| 2021-12-14 | 27.63 | $27.75 | 648 |
| 2021-12-13 | 27.61 | $27.70 | 8300 |
| 2021-12-10 | 27.61 | $27.70 | 4141 |
| 2021-12-09 | 27.61 | $27.73 | 3100 |
| 2021-12-08 | 27.60 | $27.60 | 1020 |
| 2021-12-07 | 27.62 | $27.58 | 9945 |
| 2021-12-06 | 27.65 | $27.68 | 5200 |
| 2021-12-03 | 27.66 | $27.50 | 502 |
| 2021-12-02 | 27.71 | $27.54 | 3000 |
| 2021-12-01 | 27.76 | $27.44 | 3900 |
| 2021-11-30 | 27.84 | $27.40 | 17600 |
| 2021-11-29 | 27.95 | $27.70 | 3000 |
| 2021-11-26 | 28.00 | $27.73 | — |
| 2021-11-24 | 28.07 | $27.73 | 6800 |
| 2021-11-23 | 28.14 | $28.00 | 3800 |
| 2021-11-22 | 28.16 | $28.00 | 5006 |
| 2021-11-19 | 28.19 | $28.09 | 600 |
| 2021-11-18 | 28.21 | $28.13 | 1700 |
| 2021-11-17 | 28.22 | $28.27 | 3436 |
| 2021-11-16 | 28.20 | $28.14 | 5100 |
| 2021-11-15 | 28.20 | $28.19 | 5412 |
| 2021-11-12 | 28.20 | $28.24 | 1236 |
| 2021-11-11 | 28.18 | $28.27 | 5000 |
| 2021-11-10 | 28.15 | $28.02 | 2300 |
| 2021-11-09 | 28.17 | $28.21 | 3801 |
| 2021-11-08 | 28.15 | $28.15 | 4100 |
| 2021-11-05 | 28.15 | $28.08 | 844 |
| 2021-11-04 | 28.15 | $28.04 | 4400 |
| 2021-11-03 | 28.17 | $28.25 | 1819 |
| 2021-11-02 | 28.14 | $28.30 | 1544 |
| 2021-11-01 | 28.10 | $28.13 | 3600 |
| 2021-10-29 | 28.08 | $28.29 | 4200 |
| 2021-10-28 | 28.03 | $28.29 | 7200 |
| 2021-10-27 | 27.97 | $28.12 | 5807 |
| 2021-10-26 | 27.94 | $28.15 | 5218 |
| 2021-10-25 | 27.90 | $28.10 | 7349 |
| 2021-10-22 | 27.86 | $28.00 | 2402 |
| 2021-10-21 | 27.83 | $27.83 | 9700 |
| 2021-10-20 | 27.83 | $27.93 | 2400 |
| 2021-10-19 | 27.82 | $27.97 | 9100 |
| 2021-10-18 | 27.80 | $28.04 | 10200 |
| 2021-10-15 | 27.75 | $28.00 | 5029 |
| 2021-10-14 | 27.71 | $27.99 | 6704 |
| 2021-10-13 | 27.67 | $27.95 | 6300 |
| 2021-10-12 | 27.63 | $27.90 | 9700 |
| 2021-10-11 | 27.59 | $27.66 | 5100 |
| 2021-10-08 | 27.60 | $27.67 | 8306 |
| 2021-10-07 | 27.61 | $27.68 | 18713 |
| 2021-10-06 | 27.62 | $27.45 | 9900 |
| 2021-10-05 | 27.68 | $27.29 | 21600 |
| 2021-10-04 | 27.78 | $27.26 | 11000 |
| 2021-10-01 | 27.91 | $27.45 | 30000 |
| 2021-09-30 | 28.02 | $27.56 | 84000 |
| 2021-09-29 | 28.13 | $28.42 | 7543 |
| 2021-09-28 | 28.07 | $27.99 | 13000 |
| 2021-09-27 | 28.10 | $27.98 | 18900 |
| 2021-09-24 | 28.13 | $28.08 | 7600 |
| 2021-09-23 | 28.14 | $28.14 | 9500 |
| 2021-09-22 | 28.14 | $27.97 | 17700 |
| 2021-09-21 | 28.18 | $27.95 | 13425 |
| 2021-09-20 | 28.24 | $27.71 | 6900 |
| 2021-09-17 | 28.35 | $28.03 | 11500 |
| 2021-09-16 | 28.41 | $28.28 | 11500 |
| 2021-09-15 | 28.42 | $28.56 | 10500 |
| 2021-09-14 | 28.38 | $28.39 | 3111 |
| 2021-09-13 | 28.37 | $28.58 | 10900 |
| 2021-09-10 | 28.32 | $28.62 | 25604 |
| 2021-09-09 | 28.25 | $28.50 | 12900 |
| 2021-09-08 | 28.19 | $28.40 | 11515 |
| 2021-09-07 | 28.15 | $28.40 | 16300 |
| 2021-09-03 | 28.09 | $28.10 | 1200 |
| 2021-09-02 | 28.10 | $28.17 | 8326 |
| 2021-09-01 | 28.08 | $28.11 | 8023 |
| 2021-08-31 | 28.08 | $28.28 | 13000 |
| 2021-08-30 | 28.05 | $28.14 | 4716 |
| 2021-08-27 | 28.04 | $28.32 | 3700 |
| 2021-08-26 | 27.99 | $28.00 | 3500 |
| 2021-08-25 | 27.99 | $28.00 | 13800 |
| 2021-08-24 | 28.00 | $28.08 | 12400 |
| 2021-08-23 | 28.00 | $27.85 | 18000 |
| 2021-08-20 | 28.04 | $28.20 | 1226 |
| 2021-08-19 | 28.02 | $27.88 | 7100 |
| 2021-08-18 | 28.07 | $27.95 | 4200 |
| 2021-08-17 | 28.10 | $27.78 | 13144 |
| 2021-08-16 | 28.18 | $27.72 | 724 |
| 2021-08-13 | 28.28 | $27.85 | 17604 |
| 2021-08-12 | 28.37 | $28.09 | 12000 |
| 2021-08-11 | 28.43 | $28.35 | 2900 |
| 2021-08-10 | 28.44 | $28.22 | 10109 |
| 2021-08-09 | 28.48 | $28.50 | 7400 |
| 2021-08-06 | 28.47 | $28.51 | 9514 |
| 2021-08-05 | 28.45 | $28.35 | 8041 |
| 2021-08-04 | 28.46 | $28.36 | 4400 |
| 2021-08-03 | 28.47 | $28.45 | 5026 |
| 2021-08-02 | 28.46 | $28.74 | 7834 |
| 2021-07-30 | 28.39 | $28.35 | 1221 |
| 2021-07-29 | 28.39 | $28.28 | 9025 |
| 2021-07-28 | 28.40 | $28.33 | 5100 |
| 2021-07-27 | 28.41 | $28.61 | 4020 |
| 2021-07-26 | 28.35 | $28.50 | 2700 |
| 2021-07-23 | 28.31 | $28.49 | 7717 |
| 2021-07-22 | 28.27 | $28.27 | 7745 |
| 2021-07-21 | 28.27 | $28.31 | 2400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.00
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.62
Average
25.31
Maximum
28.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.00 | $25.10 | 4040 |
| 2026-07-16 | 24.96 | $24.91 | 6400 |
| 2026-07-15 | 24.97 | $25.04 | 5500 |
| 2026-07-14 | 24.94 | $25.00 | 3506 |
| 2026-07-13 | 24.91 | $24.97 | 3130 |
| 2026-07-10 | 24.89 | $24.92 | 4200 |
| 2026-07-09 | 24.88 | $24.86 | 19886 |
| 2026-07-08 | 24.89 | $24.91 | 2800 |
| 2026-07-07 | 24.88 | $24.93 | 3400 |
| 2026-07-06 | 24.86 | $24.92 | 4046 |
| 2026-07-02 | 24.85 | $24.84 | 1600 |
| 2026-07-01 | 24.85 | $24.90 | 8847 |
| 2026-06-30 | 24.84 | $24.72 | 37200 |
| 2026-06-29 | 24.88 | $24.75 | 12316 |
| 2026-06-26 | 24.93 | $24.90 | 9016 |
| 2026-06-25 | 24.93 | $24.93 | 3100 |
| 2026-06-24 | 24.93 | $24.90 | 13700 |
| 2026-06-23 | 24.93 | $24.91 | 5940 |
| 2026-06-22 | 24.94 | $24.91 | 7000 |
| 2026-06-18 | 24.94 | $25.02 | 6000 |
| 2026-06-17 | 24.91 | $24.83 | 5000 |
| 2026-06-16 | 24.93 | $25.02 | 4820 |
| 2026-06-15 | 24.90 | $24.82 | 5464 |
| 2026-06-12 | 24.92 | $24.95 | 513 |
| 2026-06-11 | 24.91 | $24.87 | 840 |
| 2026-06-10 | 24.91 | $24.90 | 2500 |
| 2026-06-09 | 24.91 | $25.00 | 6500 |
| 2026-06-08 | 24.88 | $24.87 | 1400 |
| 2026-06-05 | 24.89 | $24.86 | 1536 |
| 2026-06-04 | 24.89 | $24.95 | 1500 |
| 2026-06-03 | 24.87 | $24.89 | 10481 |
| 2026-06-02 | 24.86 | $24.87 | 5522 |
| 2026-06-01 | 24.86 | $24.90 | 3044 |
| 2026-05-29 | 24.85 | $24.95 | 6000 |
| 2026-05-28 | 24.82 | $24.90 | 5000 |
| 2026-05-27 | 24.80 | $24.95 | 3400 |
| 2026-05-26 | 24.76 | $24.79 | 1100 |
| 2026-05-22 | 24.77 | $24.81 | 4228 |
| 2026-05-21 | 24.77 | $24.81 | 11122 |
| 2026-05-20 | 24.77 | $24.79 | 6700 |
| 2026-05-19 | 24.78 | $24.72 | 12634 |
| 2026-05-18 | 24.82 | $24.86 | 3834 |
| 2026-05-15 | 24.82 | $24.80 | 1600 |
| 2026-05-14 | 24.84 | $24.89 | 5600 |
| 2026-05-13 | 24.83 | $24.75 | 10384 |
| 2026-05-12 | 24.88 | $24.85 | 2301 |
| 2026-05-11 | 24.90 | $24.87 | 5400 |
| 2026-05-08 | 24.91 | $24.86 | 3277 |
| 2026-05-07 | 24.94 | $24.85 | 4500 |
| 2026-05-06 | 24.98 | $24.86 | 4900 |
| 2026-05-05 | 25.02 | $24.86 | 8133 |
| 2026-05-04 | 25.06 | $25.18 | 4400 |
| 2026-05-01 | 25.02 | $25.09 | 7700 |
| 2026-04-30 | 25.00 | $24.97 | 10300 |
| 2026-04-29 | 25.01 | $24.75 | 8126 |
| 2026-04-28 | 25.09 | $24.93 | 11818 |
| 2026-04-27 | 25.14 | $25.12 | 4400 |
| 2026-04-24 | 25.13 | $25.12 | 10700 |
| 2026-04-23 | 25.12 | $25.09 | 12200 |
| 2026-04-22 | 25.11 | $25.12 | 600 |
| 2026-04-21 | 25.10 | $25.07 | 2300 |
| 2026-04-20 | 25.09 | $25.10 | 3425 |
| 2026-04-17 | 25.08 | $25.03 | 4632 |
| 2026-04-16 | 25.08 | $25.00 | 1864 |
| 2026-04-15 | 25.09 | $25.14 | 14634 |
| 2026-04-14 | 25.06 | $25.12 | 7421 |
| 2026-04-13 | 25.03 | $25.09 | 1800 |
| 2026-04-10 | 25.00 | $25.08 | 3915 |
| 2026-04-09 | 24.96 | $25.10 | 2207 |
| 2026-04-08 | 24.91 | $25.20 | 1800 |
| 2026-04-07 | 24.83 | $25.03 | 4746 |
| 2026-04-06 | 24.77 | $25.03 | 5523 |
| 2026-04-02 | 24.71 | $24.88 | 9300 |
| 2026-04-01 | 24.68 | $24.70 | 16331 |
| 2026-03-31 | 24.70 | $24.53 | 59422 |
| 2026-03-30 | 24.79 | $24.73 | 9300 |
| 2026-03-27 | 24.83 | $24.85 | 9627 |
| 2026-03-26 | 24.84 | $24.65 | 30600 |
| 2026-03-25 | 24.93 | $25.05 | 5503 |
| 2026-03-24 | 24.90 | $25.03 | 4915 |
| 2026-03-23 | 24.88 | $24.92 | 8400 |
| 2026-03-20 | 24.89 | $24.74 | 7400 |
| 2026-03-19 | 24.96 | $25.00 | 4131 |
| 2026-03-18 | 24.96 | $24.96 | 4436 |
| 2026-03-17 | 24.98 | $24.96 | 15400 |
| 2026-03-16 | 25.01 | $24.96 | 5000 |
| 2026-03-13 | 25.04 | $25.03 | 7749 |
| 2026-03-12 | 25.06 | $24.99 | 6603 |
| 2026-03-11 | 25.09 | $25.00 | 6126 |
| 2026-03-10 | 25.13 | $25.09 | 5800 |
| 2026-03-09 | 25.15 | $25.04 | 11505 |
| 2026-03-06 | 25.19 | $25.03 | 10416 |
| 2026-03-05 | 25.25 | $25.15 | 20800 |
| 2026-03-04 | 25.27 | $25.27 | 3332 |
| 2026-03-03 | 25.27 | $25.29 | 3002 |
| 2026-03-02 | 25.25 | $25.32 | 3010 |
| 2026-02-27 | 25.22 | $25.37 | 8400 |
| 2026-02-26 | 25.17 | $25.20 | 3345 |
| 2026-02-25 | 25.17 | $25.22 | 9700 |
| 2026-02-24 | 25.15 | $25.16 | 2800 |
| 2026-02-23 | 25.16 | $25.23 | 8700 |
| 2026-02-20 | 25.14 | $25.20 | 6224 |
| 2026-02-19 | 25.12 | $25.18 | 2536 |
| 2026-02-18 | 25.11 | $25.15 | 6743 |
| 2026-02-17 | 25.11 | $25.13 | 9817 |
| 2026-02-13 | 25.12 | $25.15 | 6509 |
| 2026-02-12 | 25.12 | $25.09 | 3600 |
| 2026-02-11 | 25.14 | $25.06 | 5700 |
| 2026-02-10 | 25.17 | $25.15 | 5600 |
| 2026-02-09 | 25.18 | $25.09 | 2900 |
| 2026-02-06 | 25.22 | $25.04 | 10719 |
| 2026-02-05 | 25.28 | $25.00 | 11100 |
| 2026-02-04 | 25.36 | $25.35 | 7005 |
| 2026-02-03 | 25.35 | $25.32 | 6027 |
| 2026-02-02 | 25.35 | $25.33 | 11000 |
| 2026-01-30 | 25.34 | $25.20 | 29000 |
| 2026-01-29 | 25.37 | $25.32 | 4247 |
| 2026-01-28 | 25.37 | $25.40 | 3700 |
| 2026-01-27 | 25.34 | $25.36 | 5800 |
| 2026-01-26 | 25.31 | $25.36 | 3400 |
| 2026-01-23 | 25.28 | $25.30 | 14348 |
| 2026-01-22 | 25.26 | $25.40 | 3016 |
| 2026-01-21 | 25.21 | $25.30 | 5900 |
| 2026-01-20 | 25.17 | $25.22 | 5615 |
| 2026-01-16 | 25.15 | $25.18 | 3300 |
| 2026-01-15 | 25.14 | $25.18 | 3500 |
| 2026-01-14 | 25.12 | $25.10 | 4000 |
| 2026-01-13 | 25.13 | $25.06 | 11002 |
| 2026-01-12 | 25.15 | $25.20 | 1204 |
| 2026-01-09 | 25.13 | $25.15 | 3935 |
| 2026-01-08 | 25.13 | $25.06 | 2015 |
| 2026-01-07 | 25.15 | $25.13 | 6846 |
| 2026-01-06 | 25.15 | $25.16 | 5800 |
| 2026-01-05 | 25.14 | $25.14 | 3346 |
| 2026-01-02 | 25.14 | $25.23 | 7200 |
| 2025-12-31 | 25.10 | $25.21 | 10100 |
| 2025-12-30 | 25.07 | $25.04 | 925 |
| 2025-12-29 | 25.08 | $25.05 | 5800 |
| 2025-12-26 | 25.10 | $25.05 | 9400 |
| 2025-12-24 | 25.11 | $25.11 | 1400 |
| 2025-12-23 | 25.11 | $25.00 | 16500 |
| 2025-12-22 | 25.15 | $25.15 | 2233 |
| 2025-12-19 | 25.15 | $25.10 | 2819 |
| 2025-12-18 | 25.16 | $25.15 | 5029 |
| 2025-12-17 | 25.15 | $25.18 | 6205 |
| 2025-12-16 | 25.14 | $25.12 | 8214 |
| 2025-12-15 | 25.14 | $25.18 | 5826 |
| 2025-12-12 | 25.12 | $25.15 | 7500 |
| 2025-12-11 | 25.11 | $25.26 | 3100 |
| 2025-12-10 | 25.06 | $25.09 | 2500 |
| 2025-12-09 | 25.05 | $25.08 | 4000 |
| 2025-12-08 | 25.05 | $25.04 | 10100 |
| 2025-12-05 | 25.05 | $25.02 | 7421 |
| 2025-12-04 | 25.07 | $25.10 | 2100 |
| 2025-12-03 | 25.07 | $25.10 | 4600 |
| 2025-12-02 | 25.06 | $25.05 | 7000 |
| 2025-12-01 | 25.07 | $25.10 | 5307 |
| 2025-11-28 | 25.06 | $25.03 | 1900 |
| 2025-11-26 | 25.08 | $25.12 | 1948 |
| 2025-11-25 | 25.07 | $25.10 | 5934 |
| 2025-11-24 | 25.07 | $25.05 | 6100 |
| 2025-11-21 | 25.09 | $25.12 | 1148 |
| 2025-11-20 | 25.08 | $25.01 | 5300 |
| 2025-11-19 | 25.11 | $25.14 | 2200 |
| 2025-11-18 | 25.11 | $25.16 | 5700 |
| 2025-11-17 | 25.09 | $25.20 | 5601 |
| 2025-11-14 | 25.07 | $25.06 | 837 |
| 2025-11-13 | 25.08 | $25.05 | 6700 |
| 2025-11-12 | 25.10 | $25.21 | 3013 |
| 2025-11-11 | 25.08 | $25.08 | 2018 |
| 2025-11-10 | 25.09 | $25.07 | 2606 |
| 2025-11-07 | 25.10 | $25.00 | 6118 |
| 2025-11-06 | 25.15 | $25.00 | 11100 |
| 2025-11-05 | 25.20 | $25.00 | 12902 |
| 2025-11-04 | 25.26 | $25.29 | 4900 |
| 2025-11-03 | 25.25 | $25.25 | 6100 |
| 2025-10-31 | 25.25 | $25.26 | 10500 |
| 2025-10-30 | 25.24 | $25.17 | 1608 |
| 2025-10-29 | 25.26 | $25.31 | 1800 |
| 2025-10-28 | 25.23 | $25.25 | 2000 |
| 2025-10-27 | 25.22 | $25.30 | 946 |
| 2025-10-24 | 25.20 | $25.17 | 8000 |
| 2025-10-23 | 25.21 | $25.45 | 4736 |
| 2025-10-22 | 25.13 | $25.22 | 11648 |
| 2025-10-21 | 25.10 | $25.20 | 5339 |
| 2025-10-20 | 25.08 | $25.08 | 4900 |
| 2025-10-17 | 25.10 | $25.05 | 5914 |
| 2025-10-16 | 25.12 | $25.00 | 4800 |
| 2025-10-15 | 25.17 | $25.10 | 6800 |
| 2025-10-14 | 25.20 | $25.19 | 2010 |
| 2025-10-13 | 25.21 | $25.25 | 648 |
| 2025-10-10 | 25.19 | $25.05 | 4200 |
| 2025-10-09 | 25.24 | $25.17 | 6200 |
| 2025-10-08 | 25.26 | $25.22 | 4520 |
| 2025-10-07 | 25.27 | $25.21 | 20542 |
| 2025-10-06 | 25.29 | $25.35 | 2303 |
| 2025-10-03 | 25.26 | $25.21 | 2500 |
| 2025-10-02 | 25.27 | $25.33 | 1200 |
| 2025-10-01 | 25.24 | $25.35 | 4534 |
| 2025-09-30 | 25.20 | $25.15 | 9300 |
| 2025-09-29 | 25.22 | $25.15 | 10700 |
| 2025-09-26 | 25.24 | $25.33 | 1821 |
| 2025-09-25 | 25.21 | $25.18 | 3907 |
| 2025-09-24 | 25.21 | $25.20 | 2300 |
| 2025-09-23 | 25.21 | $25.17 | 5749 |
| 2025-09-22 | 25.22 | $25.21 | 7026 |
| 2025-09-19 | 25.22 | $25.22 | 1511 |
| 2025-09-18 | 25.21 | $25.34 | 3516 |
| 2025-09-17 | 25.17 | $25.18 | 4800 |
| 2025-09-16 | 25.16 | $25.16 | 1414 |
| 2025-09-15 | 25.17 | $25.17 | 2024 |
| 2025-09-12 | 25.16 | $25.20 | 6100 |
| 2025-09-11 | 25.15 | $25.13 | 7135 |
| 2025-09-10 | 25.16 | $25.28 | 1023 |
| 2025-09-09 | 25.12 | $25.16 | 2544 |
| 2025-09-08 | 25.11 | $25.12 | 2846 |
| 2025-09-05 | 25.11 | $25.22 | 4600 |
| 2025-09-04 | 25.08 | $25.14 | 1804 |
| 2025-09-03 | 25.07 | $25.05 | 6541 |
| 2025-09-02 | 25.08 | $25.06 | 2287 |
| 2025-08-29 | 25.10 | $25.13 | 7535 |
| 2025-08-28 | 25.10 | $25.05 | 3418 |
| 2025-08-27 | 25.12 | $25.06 | 5933 |
| 2025-08-26 | 25.14 | $25.05 | 21546 |
| 2025-08-25 | 25.18 | $25.20 | 8814 |
| 2025-08-22 | 25.17 | $25.14 | 5500 |
| 2025-08-21 | 25.18 | $25.16 | 3333 |
| 2025-08-20 | 25.18 | $25.13 | 11939 |
| 2025-08-19 | 25.20 | $25.19 | 3000 |
| 2025-08-18 | 25.20 | $25.13 | 10400 |
| 2025-08-15 | 25.21 | $25.18 | 1300 |
| 2025-08-14 | 25.22 | $25.38 | 3500 |
| 2025-08-13 | 25.16 | $25.12 | 4700 |
| 2025-08-12 | 25.17 | $25.11 | 7400 |
| 2025-08-11 | 25.19 | $25.18 | 7538 |
| 2025-08-08 | 25.18 | $25.10 | 11300 |
| 2025-08-07 | 25.20 | $25.14 | 21620 |
| 2025-08-06 | 25.21 | $24.99 | 1913 |
| 2025-08-05 | 25.27 | $25.02 | 11109 |
| 2025-08-04 | 25.33 | $25.45 | 7900 |
| 2025-08-01 | 25.26 | $25.23 | 747 |
| 2025-07-31 | 25.25 | $25.24 | 5435 |
| 2025-07-30 | 25.23 | $25.30 | 1644 |
| 2025-07-29 | 25.19 | $25.23 | 2000 |
| 2025-07-28 | 25.16 | $25.17 | 6800 |
| 2025-07-25 | 25.14 | $25.15 | 2226 |
| 2025-07-24 | 25.12 | $25.08 | 2800 |
| 2025-07-23 | 25.11 | $25.07 | 7800 |
| 2025-07-22 | 25.11 | $25.11 | 3300 |
| 2025-07-21 | 25.09 | $25.11 | 7129 |
| 2025-07-18 | 25.06 | $25.05 | 7100 |
| 2025-07-17 | 25.05 | $25.04 | 3900 |
| 2025-07-16 | 25.04 | $25.00 | 700 |
| 2025-07-15 | 25.03 | $25.02 | 11504 |
| 2025-07-14 | 25.02 | $25.00 | 10900 |
| 2025-07-11 | 25.01 | $24.98 | 709 |
| 2025-07-10 | 25.00 | $25.10 | 3338 |
| 2025-07-09 | 24.96 | $25.05 | 3511 |
| 2025-07-08 | 24.91 | $24.98 | 6426 |
| 2025-07-07 | 24.88 | $24.87 | 8003 |
| 2025-07-03 | 24.88 | $24.88 | 5203 |
| 2025-07-02 | 24.87 | $24.88 | 22900 |
| 2025-07-01 | 24.86 | $24.82 | 10602 |
| 2025-06-30 | 24.86 | $24.78 | 47600 |
| 2025-06-27 | 24.88 | $24.90 | 4100 |
| 2025-06-26 | 24.86 | $24.90 | 4630 |
| 2025-06-25 | 24.85 | $24.79 | 18700 |
| 2025-06-24 | 24.86 | $24.82 | 11738 |
| 2025-06-23 | 24.86 | $24.95 | 7425 |
| 2025-06-20 | 24.82 | $24.82 | 2526 |
| 2025-06-18 | 24.81 | $24.95 | 11241 |
| 2025-06-17 | 24.76 | $24.85 | 1000 |
| 2025-06-16 | 24.74 | $24.81 | 3000 |
| 2025-06-13 | 24.71 | $24.75 | 4913 |
| 2025-06-12 | 24.71 | $24.89 | 7100 |
| 2025-06-11 | 24.66 | $24.68 | 13927 |
| 2025-06-10 | 24.66 | $24.76 | 13409 |
| 2025-06-09 | 24.64 | $24.70 | 4508 |
| 2025-06-06 | 24.64 | $24.62 | 4900 |
| 2025-06-05 | 24.66 | $24.71 | 19400 |
| 2025-06-04 | 24.66 | $24.73 | 5700 |
| 2025-06-03 | 24.66 | $24.60 | 6539 |
| 2025-06-02 | 24.70 | $24.61 | 7101 |
| 2025-05-30 | 24.74 | $24.57 | 41100 |
| 2025-05-29 | 24.81 | $24.80 | 4847 |
| 2025-05-28 | 24.82 | $24.70 | 6100 |
| 2025-05-27 | 24.86 | $24.70 | 14109 |
| 2025-05-23 | 24.91 | $24.84 | 3000 |
| 2025-05-22 | 24.93 | $25.05 | 4036 |
| 2025-05-21 | 24.89 | $24.91 | 9100 |
| 2025-05-20 | 24.88 | $24.98 | 8039 |
| 2025-05-19 | 24.84 | $24.85 | 1701 |
| 2025-05-16 | 24.85 | $24.95 | 2111 |
| 2025-05-15 | 24.82 | $24.75 | 2000 |
| 2025-05-14 | 24.84 | $24.76 | 4512 |
| 2025-05-13 | 24.87 | $24.90 | 5700 |
| 2025-05-12 | 24.87 | $24.85 | 4536 |
| 2025-05-09 | 24.87 | $24.74 | 2733 |
| 2025-05-08 | 24.91 | $24.83 | 5400 |
| 2025-05-07 | 24.94 | $24.71 | 3214 |
| 2025-05-06 | 25.00 | $24.85 | 4004 |
| 2025-05-05 | 25.04 | $24.70 | 9204 |
| 2025-05-02 | 25.13 | $25.35 | 6338 |
| 2025-05-01 | 25.03 | $25.10 | 2709 |
| 2025-04-30 | 24.99 | $24.96 | 9100 |
| 2025-04-29 | 24.98 | $25.02 | 3521 |
| 2025-04-28 | 24.95 | $25.14 | 7112 |
| 2025-04-25 | 24.87 | $25.00 | 1738 |
| 2025-04-24 | 24.82 | $24.93 | 7200 |
| 2025-04-23 | 24.79 | $24.79 | 5024 |
| 2025-04-22 | 24.79 | $24.79 | 11100 |
| 2025-04-21 | 24.79 | $24.94 | 2118 |
| 2025-04-17 | 24.74 | $24.76 | 5500 |
| 2025-04-16 | 24.74 | $24.80 | 9900 |
| 2025-04-15 | 24.72 | $24.81 | 1858 |
| 2025-04-14 | 24.70 | $24.92 | 2947 |
| 2025-04-11 | 24.65 | $24.53 | 7600 |
| 2025-04-10 | 24.70 | $24.47 | 6040 |
| 2025-04-09 | 24.79 | $24.85 | 3700 |
| 2025-04-08 | 24.78 | $24.48 | 15140 |
| 2025-04-07 | 24.88 | $24.70 | 8200 |
| 2025-04-04 | 24.93 | $24.86 | 7746 |
| 2025-04-03 | 24.95 | $25.02 | 17925 |
| 2025-04-02 | 24.91 | $25.00 | 6000 |
| 2025-04-01 | 24.88 | $24.85 | 10200 |
| 2025-03-31 | 24.89 | $24.86 | 4100 |
| 2025-03-28 | 24.89 | $24.90 | 1022 |
| 2025-03-27 | 24.88 | $24.94 | 8200 |
| 2025-03-26 | 24.86 | $24.95 | 14509 |
| 2025-03-25 | 24.83 | $24.88 | 22600 |
| 2025-03-24 | 24.82 | $24.93 | 2432 |
| 2025-03-21 | 24.79 | $24.89 | 3500 |
| 2025-03-20 | 24.76 | $24.82 | 14506 |
| 2025-03-19 | 24.75 | $24.90 | 9702 |
| 2025-03-18 | 24.72 | $24.83 | 6200 |
| 2025-03-17 | 24.70 | $24.85 | 5800 |
| 2025-03-14 | 24.67 | $24.83 | 9100 |
| 2025-03-13 | 24.65 | $24.66 | 7700 |
| 2025-03-12 | 24.67 | $24.60 | 12900 |
| 2025-03-11 | 24.73 | $24.59 | 7000 |
| 2025-03-10 | 24.80 | $24.56 | 17800 |
| 2025-03-07 | 24.89 | $24.76 | 24300 |
| 2025-03-06 | 24.94 | $25.00 | 6400 |
| 2025-03-05 | 24.93 | $24.94 | 5000 |
| 2025-03-04 | 24.94 | $24.92 | 13800 |
| 2025-03-03 | 24.96 | $24.92 | 16900 |
| 2025-02-28 | 24.98 | $25.04 | 15604 |
| 2025-02-27 | 24.97 | $24.93 | 2834 |
| 2025-02-26 | 24.99 | $24.95 | 10245 |
| 2025-02-25 | 25.00 | $25.01 | 9226 |
| 2025-02-24 | 25.01 | $24.97 | 23243 |
| 2025-02-21 | 25.03 | $24.92 | 8713 |
| 2025-02-20 | 25.07 | $25.00 | 7000 |
| 2025-02-19 | 25.09 | $25.15 | 18000 |
| 2025-02-18 | 25.07 | $25.05 | 31823 |
| 2025-02-14 | 25.07 | $25.08 | 2132 |
| 2025-02-13 | 25.07 | $25.02 | 2800 |
| 2025-02-12 | 25.08 | $25.10 | 3535 |
| 2025-02-11 | 25.08 | $25.05 | 2221 |
| 2025-02-10 | 25.09 | $25.10 | 8200 |
| 2025-02-07 | 25.08 | $25.04 | 3800 |
| 2025-02-06 | 25.09 | $25.01 | 9427 |
| 2025-02-05 | 25.12 | $25.00 | 13900 |
| 2025-02-04 | 25.15 | $25.17 | 1329 |
| 2025-02-03 | 25.14 | $25.23 | 2700 |
| 2025-01-31 | 25.10 | $25.01 | 6900 |
| 2025-01-30 | 25.12 | $25.05 | 5207 |
| 2025-01-29 | 25.14 | $25.05 | 4000 |
| 2025-01-28 | 25.16 | $25.15 | 1633 |
| 2025-01-27 | 25.15 | $25.21 | 9039 |
| 2025-01-24 | 25.12 | $25.05 | 2000 |
| 2025-01-23 | 25.13 | $25.14 | 1921 |
| 2025-01-22 | 25.11 | $25.15 | 2600 |
| 2025-01-21 | 25.09 | $25.29 | 1200 |
| 2025-01-17 | 25.02 | $25.03 | 3000 |
| 2025-01-16 | 25.02 | $25.14 | 1200 |
| 2025-01-15 | 24.98 | $25.08 | 2300 |
| 2025-01-14 | 24.95 | $24.90 | 2435 |
| 2025-01-13 | 24.98 | $25.16 | 3500 |
| 2025-01-10 | 24.93 | $25.00 | 15300 |
| 2025-01-08 | 24.92 | $24.76 | 9723 |
| 2025-01-07 | 24.98 | $24.89 | 7500 |
| 2025-01-06 | 25.02 | $25.00 | 2240 |
| 2025-01-03 | 25.03 | $25.01 | 1700 |
| 2025-01-02 | 25.04 | $25.05 | 7000 |
| 2024-12-31 | 25.04 | $24.70 | 62100 |
| 2024-12-30 | 25.15 | $25.41 | 8000 |
| 2024-12-27 | 25.06 | $25.05 | 10613 |
| 2024-12-26 | 25.07 | $25.23 | 13600 |
| 2024-12-24 | 25.02 | $25.06 | 16302 |
| 2024-12-23 | 25.01 | $24.87 | 17441 |
| 2024-12-20 | 25.07 | $25.00 | 10000 |
| 2024-12-19 | 25.09 | $25.16 | 2912 |
| 2024-12-18 | 25.07 | $24.98 | 4343 |
| 2024-12-17 | 25.11 | $25.17 | 2700 |
| 2024-12-16 | 25.09 | $25.18 | 3313 |
| 2024-12-13 | 25.06 | $25.03 | 9000 |
| 2024-12-12 | 25.08 | $25.08 | 5815 |
| 2024-12-11 | 25.09 | $25.06 | 4000 |
| 2024-12-10 | 25.10 | $25.07 | 1400 |
| 2024-12-09 | 25.12 | $25.19 | 1911 |
| 2024-12-06 | 25.10 | $25.13 | 2400 |
| 2024-12-05 | 25.10 | $25.07 | 4700 |
| 2024-12-04 | 25.11 | $25.20 | 745 |
| 2024-12-03 | 25.09 | $25.05 | 7317 |
| 2024-12-02 | 25.11 | $25.13 | 7546 |
| 2024-11-29 | 25.12 | $25.37 | 4900 |
| 2024-11-27 | 25.04 | $25.19 | 700 |
| 2024-11-26 | 25.02 | $25.05 | 3000 |
| 2024-11-25 | 25.03 | $25.11 | 3300 |
| 2024-11-22 | 25.02 | $25.11 | 7927 |
| 2024-11-21 | 25.02 | $25.25 | 7000 |
| 2024-11-20 | 24.97 | $24.85 | 21214 |
| 2024-11-19 | 25.05 | $25.15 | 6100 |
| 2024-11-18 | 25.04 | $25.09 | 1000 |
| 2024-11-15 | 25.06 | $25.05 | 510 |
| 2024-11-14 | 25.09 | $25.01 | 400 |
| 2024-11-13 | 25.15 | $25.07 | 4100 |
| 2024-11-12 | 25.20 | $25.06 | 725 |
| 2024-11-11 | 25.27 | $25.22 | 2401 |
| 2024-11-08 | 25.30 | $25.34 | 600 |
| 2024-11-07 | 25.30 | $25.21 | 1900 |
| 2024-11-06 | 25.35 | $25.25 | 2346 |
| 2024-11-05 | 25.39 | $25.25 | 5518 |
| 2024-11-04 | 25.44 | $25.35 | 5739 |
| 2024-11-01 | 25.47 | $25.44 | 4300 |
| 2024-10-31 | 25.49 | $25.44 | 6922 |
| 2024-10-30 | 25.50 | $25.62 | 400 |
| 2024-10-29 | 25.46 | $25.41 | 4247 |
| 2024-10-28 | 25.47 | $25.54 | 1500 |
| 2024-10-25 | 25.45 | $25.41 | 2100 |
| 2024-10-24 | 25.47 | $25.49 | 3636 |
| 2024-10-23 | 25.46 | $25.43 | 1730 |
| 2024-10-22 | 25.47 | $25.32 | 5438 |
| 2024-10-21 | 25.51 | $25.45 | 2903 |
| 2024-10-18 | 25.53 | $25.57 | 1509 |
| 2024-10-17 | 25.50 | $25.55 | 2300 |
| 2024-10-16 | 25.48 | $25.66 | 3200 |
| 2024-10-15 | 25.42 | $25.36 | 2100 |
| 2024-10-14 | 25.44 | $25.55 | 1900 |
| 2024-10-11 | 25.40 | $25.52 | 4516 |
| 2024-10-10 | 25.37 | $25.26 | 325 |
| 2024-10-09 | 25.40 | $25.31 | 1638 |
| 2024-10-08 | 25.43 | $25.28 | 3400 |
| 2024-10-07 | 25.48 | $25.40 | 10325 |
| 2024-10-04 | 25.50 | $25.55 | 918 |
| 2024-10-03 | 25.47 | $25.44 | 1134 |
| 2024-10-02 | 25.48 | $25.37 | 1700 |
| 2024-10-01 | 25.50 | $25.40 | 2900 |
| 2024-09-30 | 25.52 | $25.24 | 7800 |
| 2024-09-27 | 25.59 | $25.55 | 1523 |
| 2024-09-26 | 25.57 | $25.55 | 4000 |
| 2024-09-25 | 25.56 | $25.42 | 3521 |
| 2024-09-24 | 25.57 | $25.41 | 4000 |
| 2024-09-23 | 25.59 | $25.52 | 4336 |
| 2024-09-20 | 25.58 | $25.68 | 700 |
| 2024-09-19 | 25.51 | $25.64 | 3940 |
| 2024-09-18 | 25.44 | $25.59 | 3000 |
| 2024-09-17 | 25.37 | $25.41 | 4814 |
| 2024-09-16 | 25.33 | $25.35 | 2149 |
| 2024-09-13 | 25.30 | $25.44 | 2443 |
| 2024-09-12 | 25.24 | $25.37 | 3300 |
| 2024-09-11 | 25.19 | $25.19 | 6600 |
| 2024-09-10 | 25.18 | $25.25 | 4412 |
| 2024-09-09 | 25.16 | $25.23 | 12300 |
| 2024-09-06 | 25.13 | $25.15 | 2800 |
| 2024-09-05 | 25.12 | $25.24 | 10003 |
| 2024-09-04 | 25.08 | $25.18 | 4010 |
| 2024-09-03 | 25.05 | $25.02 | 18900 |
| 2024-08-30 | 25.06 | $25.02 | 7100 |
| 2024-08-29 | 25.07 | $25.03 | 3500 |
| 2024-08-28 | 25.09 | $25.03 | 7636 |
| 2024-08-27 | 25.11 | $25.19 | 4500 |
| 2024-08-26 | 25.09 | $25.03 | 4700 |
| 2024-08-23 | 25.11 | $25.15 | 4026 |
| 2024-08-22 | 25.09 | $25.03 | 5145 |
| 2024-08-21 | 25.11 | $25.24 | 7714 |
| 2024-08-20 | 25.07 | $25.10 | 2023 |
| 2024-08-19 | 25.07 | $25.23 | 1519 |
| 2024-08-16 | 25.02 | $25.15 | 1507 |
| 2024-08-15 | 24.99 | $25.10 | 1800 |
| 2024-08-14 | 24.96 | $24.92 | 2719 |
| 2024-08-13 | 24.99 | $25.01 | 8100 |
| 2024-08-12 | 25.00 | $24.80 | 2017 |
| 2024-08-09 | 25.08 | $25.10 | 5500 |
| 2024-08-08 | 25.08 | $24.86 | 7200 |
| 2024-08-07 | 25.16 | $25.09 | 2300 |
| 2024-08-06 | 25.18 | $25.14 | 3400 |
| 2024-08-05 | 25.19 | $24.75 | 8246 |
| 2024-08-02 | 25.32 | $25.44 | 1400 |
| 2024-08-01 | 25.26 | $25.47 | 5236 |
| 2024-07-31 | 25.18 | $25.15 | 6800 |
| 2024-07-30 | 25.19 | $25.18 | 1905 |
| 2024-07-29 | 25.18 | $25.19 | 3600 |
| 2024-07-26 | 25.17 | $25.02 | 1834 |
| 2024-07-25 | 25.20 | $25.13 | 6540 |
| 2024-07-24 | 25.21 | $25.02 | 5900 |
| 2024-07-23 | 25.26 | $25.26 | 712 |
| 2024-07-22 | 25.24 | $25.23 | 3017 |
| 2024-07-19 | 25.22 | $25.27 | 52372 |
| 2024-07-18 | 25.18 | $25.27 | 1412 |
| 2024-07-17 | 25.13 | $25.14 | 4200 |
| 2024-07-16 | 25.12 | $25.20 | 1036 |
| 2024-07-15 | 25.08 | $25.14 | 3608 |
| 2024-07-12 | 25.04 | $24.99 | 4200 |
| 2024-07-11 | 25.05 | $25.12 | 2800 |
| 2024-07-10 | 25.02 | $24.98 | 2800 |
| 2024-07-09 | 25.03 | $25.11 | 6202 |
| 2024-07-08 | 24.99 | $25.07 | 3100 |
| 2024-07-05 | 24.96 | $25.00 | 1600 |
| 2024-07-03 | 24.95 | $25.13 | 1800 |
| 2024-07-02 | 24.89 | $24.75 | 6321 |
| 2024-07-01 | 24.94 | $24.87 | 5800 |
| 2024-06-28 | 24.96 | $24.77 | 7517 |
| 2024-06-27 | 25.02 | $24.99 | 7400 |
| 2024-06-26 | 25.02 | $24.95 | 3049 |
| 2024-06-25 | 25.04 | $25.03 | 4605 |
| 2024-06-24 | 25.03 | $25.18 | 8413 |
| 2024-06-21 | 24.97 | $24.98 | 8200 |
| 2024-06-20 | 24.96 | $25.10 | 7743 |
| 2024-06-18 | 24.91 | $25.06 | 5228 |
| 2024-06-17 | 24.86 | $24.90 | 3600 |
| 2024-06-14 | 24.85 | $24.78 | 2125 |
| 2024-06-13 | 24.88 | $25.00 | 2200 |
| 2024-06-12 | 24.85 | $25.02 | 17903 |
| 2024-06-11 | 24.80 | $24.45 | 7100 |
| 2024-06-10 | 24.92 | $24.56 | 14603 |
| 2024-06-07 | 25.04 | $24.73 | 16600 |
| 2024-06-06 | 25.13 | $25.16 | 4110 |
| 2024-06-05 | 25.10 | $25.30 | 2028 |
| 2024-06-04 | 25.02 | $25.28 | 2200 |
| 2024-06-03 | 24.92 | $25.20 | 1600 |
| 2024-05-31 | 24.83 | $24.99 | 5300 |
| 2024-05-30 | 24.79 | $24.96 | 7100 |
| 2024-05-29 | 24.75 | $24.77 | 11200 |
| 2024-05-28 | 24.76 | $24.71 | 15127 |
| 2024-05-24 | 24.79 | $24.88 | 11200 |
| 2024-05-23 | 24.78 | $24.67 | 13636 |
| 2024-05-22 | 24.84 | $25.10 | 9101 |
| 2024-05-21 | 24.77 | $24.66 | 13700 |
| 2024-05-20 | 24.83 | $24.56 | 14815 |
| 2024-05-17 | 24.93 | $24.79 | 14300 |
| 2024-05-16 | 24.98 | $25.02 | 5436 |
| 2024-05-15 | 24.97 | $25.00 | 4613 |
| 2024-05-14 | 24.97 | $25.00 | 5400 |
| 2024-05-13 | 24.96 | $25.05 | 5107 |
| 2024-05-10 | 24.94 | $24.95 | 7300 |
| 2024-05-09 | 24.95 | $24.56 | 7102 |
| 2024-05-08 | 25.08 | $24.81 | 7538 |
| 2024-05-07 | 25.16 | $25.17 | 6000 |
| 2024-05-06 | 25.15 | $25.07 | 9623 |
| 2024-05-03 | 25.16 | $25.04 | 6800 |
| 2024-05-02 | 25.19 | $25.00 | 6500 |
| 2024-05-01 | 25.23 | $25.60 | 6434 |
| 2024-04-30 | 25.08 | $25.55 | 16400 |
| 2024-04-29 | 24.93 | $25.04 | 3921 |
| 2024-04-26 | 24.90 | $25.08 | 7400 |
| 2024-04-25 | 24.85 | $25.23 | 8327 |
| 2024-04-24 | 24.74 | $25.13 | 2000 |
| 2024-04-23 | 24.65 | $25.49 | 6535 |
| 2024-04-22 | 24.42 | $24.71 | 6500 |
| 2024-04-19 | 24.40 | $24.61 | 11300 |
| 2024-04-18 | 24.41 | $24.29 | 6500 |
| 2024-04-17 | 24.52 | $24.72 | 8700 |
| 2024-04-16 | 24.53 | $24.12 | 21109 |
| 2024-04-15 | 24.73 | $24.00 | 15408 |
| 2024-04-12 | 25.02 | $24.55 | 22600 |
| 2024-04-11 | 25.20 | $24.70 | 8515 |
| 2024-04-10 | 25.37 | $24.68 | 31500 |
| 2024-04-09 | 25.58 | $24.87 | 175000 |
| 2024-04-08 | 25.78 | $25.37 | 9400 |
| 2024-04-05 | 25.86 | $25.65 | 5226 |
| 2024-04-04 | 25.87 | $26.09 | 3605 |
| 2024-04-03 | 25.73 | $25.82 | 12200 |
| 2024-04-02 | 25.64 | $25.76 | 14500 |
| 2024-04-01 | 25.54 | $25.54 | 16300 |
| 2024-03-28 | 25.49 | $25.27 | 7000 |
| 2024-03-27 | 25.52 | $25.12 | 10400 |
| 2024-03-26 | 25.59 | $25.45 | 2031 |
| 2024-03-25 | 25.56 | $25.48 | 5134 |
| 2024-03-22 | 25.52 | $25.74 | 3700 |
| 2024-03-21 | 25.38 | $25.64 | 11041 |
| 2024-03-20 | 25.24 | $25.49 | 13903 |
| 2024-03-19 | 25.12 | $25.25 | 17300 |
| 2024-03-18 | 25.03 | $25.08 | 4800 |
| 2024-03-15 | 24.99 | $25.00 | 6941 |
| 2024-03-14 | 24.95 | $25.05 | 7212 |
| 2024-03-13 | 24.89 | $25.07 | 7420 |
| 2024-03-12 | 24.81 | $25.00 | 15539 |
| 2024-03-11 | 24.74 | $24.93 | 12900 |
| 2024-03-08 | 24.66 | $25.10 | 15602 |
| 2024-03-07 | 24.52 | $24.88 | 18306 |
| 2024-03-06 | 24.42 | $24.79 | 9508 |
| 2024-03-05 | 24.33 | $24.65 | 10611 |
| 2024-03-04 | 24.26 | $24.52 | 7113 |
| 2024-03-01 | 24.23 | $24.69 | 13413 |
| 2024-02-29 | 24.13 | $24.33 | 16901 |
| 2024-02-28 | 24.14 | $24.33 | 11520 |
| 2024-02-27 | 24.15 | $24.09 | 48542 |
| 2024-02-26 | 24.24 | $24.21 | 30934 |
| 2024-02-23 | 24.32 | $24.35 | 39100 |
| 2024-02-22 | 24.37 | $24.43 | 8100 |
| 2024-02-21 | 24.42 | $24.35 | 4100 |
| 2024-02-20 | 24.51 | $24.45 | 12000 |
| 2024-02-16 | 24.58 | $24.73 | 16400 |
| 2024-02-15 | 24.59 | $24.48 | 3924 |
| 2024-02-14 | 24.68 | $24.57 | 3400 |
| 2024-02-13 | 24.77 | $24.45 | 4200 |
| 2024-02-12 | 24.92 | $24.64 | 30800 |
| 2024-02-09 | 25.04 | $25.06 | 8100 |
| 2024-02-08 | 25.05 | $25.08 | 6200 |
| 2024-02-07 | 25.06 | $24.93 | 5443 |
| 2024-02-06 | 25.12 | $24.90 | 8900 |
| 2024-02-05 | 25.21 | $24.91 | 10230 |
| 2024-02-02 | 25.31 | $25.05 | 9800 |
| 2024-02-01 | 25.38 | $25.30 | 9929 |
| 2024-01-31 | 25.39 | $25.12 | 4234 |
| 2024-01-30 | 25.45 | $25.70 | 4143 |
| 2024-01-29 | 25.35 | $25.50 | 11905 |
| 2024-01-26 | 25.28 | $25.48 | 3515 |
| 2024-01-25 | 25.20 | $25.23 | 7500 |
| 2024-01-24 | 25.17 | $25.20 | 2932 |
| 2024-01-23 | 25.15 | $25.10 | 5100 |
| 2024-01-22 | 25.16 | $25.10 | 6100 |
| 2024-01-19 | 25.17 | $24.90 | 7141 |
| 2024-01-18 | 25.23 | $24.89 | 8106 |
| 2024-01-17 | 25.31 | $25.06 | 6600 |
| 2024-01-16 | 25.36 | $25.50 | 2900 |
| 2024-01-12 | 25.26 | $25.27 | 5700 |
| 2024-01-11 | 25.22 | $25.27 | 4800 |
| 2024-01-10 | 25.16 | $25.20 | 2600 |
| 2024-01-09 | 25.11 | $25.10 | 1100 |
| 2024-01-08 | 25.07 | $25.00 | 11700 |
| 2024-01-05 | 25.05 | $24.93 | 13414 |
| 2024-01-04 | 25.05 | $24.55 | 7947 |
| 2024-01-03 | 25.16 | $25.00 | 5901 |
| 2024-01-02 | 25.15 | $24.85 | 4537 |
| 2023-12-29 | 25.18 | $25.34 | 31049 |
| 2023-12-28 | 25.05 | $24.72 | 11500 |
| 2023-12-27 | 25.08 | $25.46 | 19600 |
| 2023-12-26 | 24.88 | $24.80 | 8808 |
| 2023-12-22 | 24.84 | $24.61 | 13400 |
| 2023-12-21 | 24.85 | $24.58 | 25900 |
| 2023-12-20 | 24.85 | $24.80 | 27900 |
| 2023-12-19 | 24.79 | $24.70 | 10846 |
| 2023-12-18 | 24.74 | $24.42 | 7000 |
| 2023-12-15 | 24.75 | $24.50 | 4718 |
| 2023-12-14 | 24.74 | $24.62 | 6700 |
| 2023-12-13 | 24.68 | $24.47 | 10700 |
| 2023-12-12 | 24.64 | $24.36 | 4400 |
| 2023-12-11 | 24.63 | $24.55 | 2311 |
| 2023-12-08 | 24.54 | $24.35 | 5600 |
| 2023-12-07 | 24.49 | $24.60 | 2302 |
| 2023-12-06 | 24.34 | $24.26 | 9500 |
| 2023-12-05 | 24.26 | $24.33 | 16700 |
| 2023-12-04 | 24.14 | $24.03 | 17139 |
| 2023-12-01 | 24.07 | $23.96 | 9916 |
| 2023-11-30 | 24.01 | $24.28 | 33500 |
| 2023-11-29 | 23.82 | $24.35 | 10735 |
| 2023-11-28 | 23.57 | $23.48 | 20024 |
| 2023-11-27 | 23.53 | $23.25 | 7729 |
| 2023-11-24 | 23.55 | $23.46 | 2219 |
| 2023-11-22 | 23.50 | $23.42 | 2200 |
| 2023-11-21 | 23.45 | $23.75 | 6928 |
| 2023-11-20 | 23.29 | $23.27 | 4700 |
| 2023-11-17 | 23.23 | $23.76 | 6400 |
| 2023-11-16 | 23.01 | $23.80 | 30427 |
| 2023-11-15 | 22.72 | $22.80 | 28430 |
| 2023-11-14 | 22.69 | $22.79 | 29700 |
| 2023-11-13 | 22.65 | $22.89 | 2530 |
| 2023-11-10 | 22.57 | $22.60 | 5400 |
| 2023-11-09 | 22.58 | $22.54 | 3428 |
| 2023-11-08 | 22.60 | $22.71 | 6100 |
| 2023-11-07 | 22.58 | $23.01 | 8100 |
| 2023-11-06 | 22.46 | $22.83 | 9000 |
| 2023-11-03 | 22.37 | $23.56 | 13400 |
| 2023-11-02 | 22.04 | $23.06 | 8900 |
| 2023-11-01 | 21.80 | $22.55 | 5729 |
| 2023-10-31 | 21.68 | $21.58 | 30100 |
| 2023-10-30 | 21.86 | $22.02 | 3803 |
| 2023-10-27 | 21.93 | $22.03 | 1000 |
| 2023-10-26 | 22.04 | $22.20 | 1332 |
| 2023-10-25 | 22.12 | $21.80 | 4742 |
| 2023-10-24 | 22.36 | $22.46 | 5011 |
| 2023-10-23 | 22.44 | $22.00 | 1907 |
| 2023-10-20 | 22.70 | $22.16 | 9847 |
| 2023-10-19 | 22.98 | $22.54 | 6914 |
| 2023-10-18 | 23.19 | $22.53 | 3928 |
| 2023-10-17 | 23.47 | $23.09 | 3900 |
| 2023-10-16 | 23.62 | $23.50 | 26336 |
| 2023-10-13 | 23.69 | $23.50 | 800 |
| 2023-10-12 | 23.77 | $23.49 | 4200 |
| 2023-10-11 | 23.87 | $23.52 | 16900 |
| 2023-10-10 | 23.98 | $23.98 | 3200 |
| 2023-10-09 | 23.98 | $23.80 | 825 |
| 2023-10-06 | 24.02 | $23.90 | 5618 |
| 2023-10-05 | 24.05 | $24.00 | 3300 |
| 2023-10-04 | 24.05 | $23.50 | 5119 |
| 2023-10-03 | 24.21 | $23.95 | 5200 |
| 2023-10-02 | 24.25 | $24.40 | 7400 |
| 2023-09-29 | 24.16 | $23.95 | 5600 |
| 2023-09-28 | 24.19 | $24.20 | 4800 |
| 2023-09-27 | 24.15 | $24.70 | 5800 |
| 2023-09-26 | 23.94 | $24.30 | 19507 |
| 2023-09-25 | 23.80 | $23.99 | 7709 |
| 2023-09-22 | 23.74 | $23.76 | 3300 |
| 2023-09-21 | 23.73 | $23.35 | 8100 |
| 2023-09-20 | 23.85 | $24.00 | 6000 |
| 2023-09-19 | 23.79 | $23.87 | 7927 |
| 2023-09-18 | 23.77 | $23.86 | 4905 |
| 2023-09-15 | 23.73 | $24.47 | 8121 |
| 2023-09-14 | 23.50 | $23.90 | 6400 |
| 2023-09-13 | 23.41 | $23.59 | 4500 |
| 2023-09-12 | 23.39 | $23.15 | 5513 |
| 2023-09-11 | 23.51 | $23.50 | 5000 |
| 2023-09-08 | 23.54 | $23.43 | 1500 |
| 2023-09-07 | 23.61 | $23.57 | 6447 |
| 2023-09-06 | 23.66 | $23.87 | 6022 |
| 2023-09-05 | 23.62 | $24.00 | 10900 |
| 2023-09-01 | 23.53 | $23.50 | 1720 |
| 2023-08-31 | 23.59 | $23.54 | 4230 |
| 2023-08-30 | 23.65 | $23.50 | 3623 |
| 2023-08-29 | 23.74 | $23.90 | 2600 |
| 2023-08-28 | 23.73 | $24.03 | 2300 |
| 2023-08-25 | 23.67 | $24.00 | 1300 |
| 2023-08-24 | 23.61 | $24.35 | 2107 |
| 2023-08-23 | 23.44 | $24.00 | 4520 |
| 2023-08-22 | 23.34 | $23.99 | 2727 |
| 2023-08-21 | 23.23 | $23.96 | 4600 |
| 2023-08-18 | 23.12 | $23.36 | 3018 |
| 2023-08-17 | 23.17 | $23.21 | 4416 |
| 2023-08-16 | 23.30 | $23.20 | 7316 |
| 2023-08-15 | 23.46 | $23.06 | 20400 |
| 2023-08-14 | 23.72 | $23.30 | 4000 |
| 2023-08-11 | 23.95 | $23.10 | 8200 |
| 2023-08-10 | 24.31 | $23.07 | 14700 |
| 2023-08-09 | 24.75 | $23.72 | 23918 |
| 2023-08-08 | 25.09 | $24.56 | 13414 |
| 2023-08-07 | 25.23 | $25.00 | 5516 |
| 2023-08-04 | 25.26 | $25.20 | 3500 |
| 2023-08-03 | 25.23 | $25.05 | 8134 |
| 2023-08-02 | 25.23 | $24.97 | 13200 |
| 2023-08-01 | 25.25 | $25.60 | 5812 |
| 2023-07-31 | 25.07 | $26.06 | 31231 |
| 2023-07-28 | 24.70 | $24.91 | 2100 |
| 2023-07-27 | 24.62 | $24.80 | 8649 |
| 2023-07-26 | 24.54 | $24.54 | 10129 |
| 2023-07-25 | 24.53 | $24.46 | 8230 |
| 2023-07-24 | 24.54 | $24.36 | 10725 |
| 2023-07-21 | 24.58 | $24.34 | 5404 |
| 2023-07-20 | 24.64 | $24.20 | 25900 |
| 2023-07-19 | 24.74 | $24.51 | 4200 |
| 2023-07-18 | 24.77 | $24.45 | 7200 |
| 2023-07-17 | 24.81 | $24.19 | 4123 |
| 2023-07-14 | 24.94 | $24.25 | 11400 |
| 2023-07-13 | 25.07 | $24.60 | 6834 |
| 2023-07-12 | 25.12 | $24.71 | 2400 |
| 2023-07-11 | 25.13 | $24.58 | 7901 |
| 2023-07-10 | 25.17 | $24.37 | 7537 |
| 2023-07-07 | 25.27 | $24.69 | 7039 |
| 2023-07-06 | 25.28 | $24.50 | 7800 |
| 2023-07-05 | 25.35 | $25.27 | 7220 |
| 2023-07-03 | 25.17 | $25.33 | 6308 |
| 2023-06-30 | 24.91 | $25.55 | 43400 |
| 2023-06-29 | 24.52 | $24.55 | 4817 |
| 2023-06-28 | 24.35 | $24.61 | 4000 |
| 2023-06-27 | 24.12 | $24.15 | 3900 |
| 2023-06-26 | 23.96 | $24.20 | 9304 |
| 2023-06-23 | 23.75 | $23.80 | 6700 |
| 2023-06-22 | 23.62 | $23.80 | 9600 |
| 2023-06-21 | 23.44 | $23.56 | 11146 |
| 2023-06-20 | 23.30 | $23.38 | 9600 |
| 2023-06-16 | 23.18 | $23.04 | 25600 |
| 2023-06-15 | 23.13 | $22.89 | 11326 |
| 2023-06-14 | 23.11 | $22.50 | 14430 |
| 2023-06-13 | 23.21 | $22.95 | 13518 |
| 2023-06-12 | 23.18 | $22.70 | 10800 |
| 2023-06-09 | 23.22 | $23.17 | 5524 |
| 2023-06-08 | 23.12 | $22.85 | 1411 |
| 2023-06-07 | 23.08 | $22.78 | 9724 |
| 2023-06-06 | 23.05 | $23.84 | 10200 |
| 2023-06-05 | 22.68 | $23.40 | 11539 |
| 2023-06-02 | 22.36 | $23.53 | 8800 |
| 2023-06-01 | 21.93 | $22.69 | 6449 |
| 2023-05-31 | 21.67 | $22.42 | 17500 |
| 2023-05-30 | 21.45 | $21.95 | 4200 |
| 2023-05-26 | 21.33 | $21.70 | 5600 |
| 2023-05-25 | 21.27 | $21.41 | 9500 |
| 2023-05-24 | 21.30 | $21.91 | 27900 |
| 2023-05-23 | 21.19 | $22.40 | 11000 |
| 2023-05-22 | 20.90 | $22.43 | 6017 |
| 2023-05-19 | 20.56 | $21.85 | 7700 |
| 2023-05-18 | 20.34 | $22.00 | 15500 |
| 2023-05-17 | 20.05 | $22.05 | 9624 |
| 2023-05-16 | 19.69 | $20.94 | 14000 |
| 2023-05-15 | 19.64 | $20.90 | 7800 |
| 2023-05-12 | 19.62 | $20.00 | 3227 |
| 2023-05-11 | 19.90 | $19.85 | 10617 |
| 2023-05-10 | 20.32 | $20.18 | 12241 |
| 2023-05-09 | 20.75 | $19.86 | 12120 |
| 2023-05-08 | 21.41 | $20.07 | 12700 |
| 2023-05-05 | 22.16 | $20.20 | 31134 |
| 2023-05-04 | 23.06 | $19.55 | 60200 |
| 2023-05-03 | 24.37 | $22.84 | 7900 |
| 2023-05-02 | 24.94 | $23.50 | 17000 |
| 2023-05-01 | 25.42 | $25.07 | 5030 |
| 2023-04-28 | 25.50 | $25.80 | 18600 |
| 2023-04-27 | 25.38 | $25.11 | 8400 |
| 2023-04-26 | 25.44 | $25.16 | 2649 |
| 2023-04-25 | 25.49 | $25.25 | 1903 |
| 2023-04-24 | 25.53 | $25.00 | 1400 |
| 2023-04-21 | 25.65 | $25.30 | 1500 |
| 2023-04-20 | 25.69 | $24.90 | 5800 |
| 2023-04-19 | 25.87 | $25.70 | 6235 |
| 2023-04-18 | 25.83 | $25.69 | 1900 |
| 2023-04-17 | 25.78 | $25.90 | 3800 |
| 2023-04-14 | 25.64 | $26.03 | 24720 |
| 2023-04-13 | 25.43 | $25.71 | 22940 |
| 2023-04-12 | 25.26 | $25.73 | 25700 |
| 2023-04-11 | 25.05 | $25.40 | 6600 |
| 2023-04-10 | 24.90 | $25.36 | 9219 |
| 2023-04-06 | 24.73 | $25.49 | 14300 |
| 2023-04-05 | 24.47 | $25.27 | 18230 |
| 2023-04-04 | 24.24 | $24.67 | 5800 |
| 2023-04-03 | 24.14 | $24.42 | 5526 |
| 2023-03-31 | 24.11 | $24.40 | 21600 |
| 2023-03-30 | 24.08 | $24.78 | 23931 |
| 2023-03-29 | 23.94 | $24.55 | 17200 |
| 2023-03-28 | 23.84 | $23.80 | 10600 |
| 2023-03-27 | 23.96 | $23.19 | 25036 |
| 2023-03-24 | 24.31 | $23.90 | 7636 |
| 2023-03-23 | 24.52 | $24.13 | 11345 |
| 2023-03-22 | 24.70 | $24.62 | 9000 |
| 2023-03-21 | 24.78 | $24.66 | 5600 |
| 2023-03-20 | 24.86 | $24.55 | 20000 |
| 2023-03-17 | 25.00 | $24.93 | 33000 |
| 2023-03-16 | 25.05 | $25.80 | 33700 |
| 2023-03-15 | 24.84 | $24.66 | 23723 |
| 2023-03-14 | 24.95 | $25.01 | 20810 |
| 2023-03-13 | 24.97 | $24.85 | 92400 |
| 2023-03-10 | 25.05 | $25.09 | 28522 |
| 2023-03-09 | 25.08 | $24.86 | 37241 |
| 2023-03-08 | 25.19 | $25.29 | 2200 |
| 2023-03-07 | 25.18 | $25.39 | 8707 |
| 2023-03-06 | 25.15 | $25.30 | 2800 |
| 2023-03-03 | 25.14 | $25.15 | 3300 |
| 2023-03-02 | 25.18 | $25.10 | 9713 |
| 2023-03-01 | 25.24 | $25.10 | 7100 |
| 2023-02-28 | 25.33 | $25.34 | 12735 |
| 2023-02-27 | 25.35 | $25.37 | 2226 |
| 2023-02-24 | 25.38 | $25.40 | 3415 |
| 2023-02-23 | 25.40 | $25.40 | 2600 |
| 2023-02-22 | 25.43 | $25.53 | 3200 |
| 2023-02-21 | 25.43 | $25.26 | 6631 |
| 2023-02-17 | 25.51 | $25.54 | 939 |
| 2023-02-16 | 25.52 | $25.41 | 6200 |
| 2023-02-15 | 25.58 | $25.36 | 2000 |
| 2023-02-14 | 25.66 | $25.50 | 6600 |
| 2023-02-13 | 25.72 | $25.80 | 3024 |
| 2023-02-10 | 25.70 | $25.58 | 6407 |
| 2023-02-09 | 25.75 | $25.65 | 5100 |
| 2023-02-08 | 25.78 | $25.78 | 11412 |
| 2023-02-07 | 25.77 | $25.51 | 15800 |
| 2023-02-06 | 25.85 | $25.43 | 11300 |
| 2023-02-03 | 25.98 | $25.81 | 4324 |
| 2023-02-02 | 26.00 | $25.87 | 26700 |
| 2023-02-01 | 26.01 | $26.05 | 5900 |
| 2023-01-31 | 25.96 | $25.78 | 8033 |
| 2023-01-30 | 25.98 | $25.97 | 14100 |
| 2023-01-27 | 25.95 | $25.79 | 16701 |
| 2023-01-26 | 25.96 | $25.90 | 6024 |
| 2023-01-25 | 25.93 | $25.90 | 9916 |
| 2023-01-24 | 25.90 | $25.82 | 3417 |
| 2023-01-23 | 25.88 | $25.93 | 16100 |
| 2023-01-20 | 25.82 | $25.78 | 12500 |
| 2023-01-19 | 25.79 | $25.73 | 2300 |
| 2023-01-18 | 25.76 | $26.05 | 1934 |
| 2023-01-17 | 25.63 | $26.06 | 17700 |
| 2023-01-13 | 25.46 | $25.48 | 6017 |
| 2023-01-12 | 25.44 | $25.40 | 6800 |
| 2023-01-11 | 25.43 | $25.35 | 8800 |
| 2023-01-10 | 25.44 | $25.50 | 2900 |
| 2023-01-09 | 25.40 | $25.38 | 1446 |
| 2023-01-06 | 25.39 | $25.56 | 5141 |
| 2023-01-05 | 25.32 | $25.42 | 7230 |
| 2023-01-04 | 25.28 | $25.31 | 12922 |
| 2023-01-03 | 25.26 | $25.25 | 4936 |
| 2022-12-30 | 25.26 | $25.09 | 1900 |
| 2022-12-29 | 25.31 | $25.24 | 7201 |
| 2022-12-28 | 25.32 | $25.22 | 37123 |
| 2022-12-27 | 25.34 | $25.25 | 9127 |
| 2022-12-23 | 25.35 | $25.45 | 3702 |
| 2022-12-22 | 25.29 | $25.33 | 5329 |
| 2022-12-21 | 25.27 | $25.31 | 6938 |
| 2022-12-20 | 25.24 | $25.19 | 7700 |
| 2022-12-19 | 25.25 | $25.42 | 24700 |
| 2022-12-16 | 25.18 | $25.19 | 10000 |
| 2022-12-15 | 25.17 | $25.10 | 7100 |
| 2022-12-14 | 25.19 | $25.20 | 10602 |
| 2022-12-13 | 25.18 | $25.26 | 7136 |
| 2022-12-12 | 25.15 | $25.15 | 6800 |
| 2022-12-09 | 25.14 | $25.18 | 4900 |
| 2022-12-08 | 25.13 | $25.15 | 6515 |
| 2022-12-07 | 25.12 | $25.11 | 3700 |
| 2022-12-06 | 25.13 | $25.13 | 15000 |
| 2022-12-05 | 25.12 | $25.02 | 6801 |
| 2022-12-02 | 25.16 | $25.17 | 5737 |
| 2022-12-01 | 25.15 | $25.19 | 22314 |
| 2022-11-30 | 25.13 | $25.00 | 12300 |
| 2022-11-29 | 25.17 | $25.13 | 14814 |
| 2022-11-28 | 25.18 | $25.18 | 7910 |
| 2022-11-25 | 25.17 | $25.25 | 5142 |
| 2022-11-23 | 25.14 | $25.25 | 1935 |
| 2022-11-22 | 25.10 | $25.31 | 9600 |
| 2022-11-21 | 25.04 | $25.11 | 10800 |
| 2022-11-18 | 25.03 | $25.15 | 7748 |
| 2022-11-17 | 25.00 | $24.92 | 11247 |
| 2022-11-16 | 25.04 | $25.00 | 15910 |
| 2022-11-15 | 25.07 | $25.00 | 4545 |
| 2022-11-14 | 25.10 | $25.00 | 4006 |
| 2022-11-11 | 25.14 | $25.25 | 12215 |
| 2022-11-10 | 25.11 | $25.21 | 14522 |
| 2022-11-09 | 25.09 | $24.96 | 1800 |
| 2022-11-08 | 25.14 | $25.21 | 2700 |
| 2022-11-07 | 25.13 | $24.70 | 9400 |
| 2022-11-04 | 25.27 | $24.56 | 5400 |
| 2022-11-03 | 25.49 | $24.77 | 6800 |
| 2022-11-02 | 25.70 | $25.50 | 3108 |
| 2022-11-01 | 25.71 | $25.46 | 6036 |
| 2022-10-31 | 25.73 | $25.99 | 6500 |
| 2022-10-28 | 25.59 | $26.00 | 603 |
| 2022-10-27 | 25.41 | $25.97 | 4817 |
| 2022-10-26 | 25.20 | $25.58 | 2900 |
| 2022-10-25 | 25.07 | $25.30 | 4600 |
| 2022-10-24 | 24.99 | $25.30 | 10700 |
| 2022-10-21 | 24.91 | $25.28 | 19409 |
| 2022-10-20 | 24.81 | $24.65 | 5704 |
| 2022-10-19 | 24.89 | $24.98 | 5300 |
| 2022-10-18 | 24.90 | $25.00 | 1725 |
| 2022-10-17 | 24.89 | $24.86 | 5300 |
| 2022-10-14 | 24.94 | $24.82 | 10000 |
| 2022-10-13 | 25.01 | $24.85 | 19714 |
| 2022-10-12 | 25.09 | $25.00 | 5641 |
| 2022-10-11 | 25.13 | $25.02 | 15834 |
| 2022-10-10 | 25.19 | $25.20 | 4617 |
| 2022-10-07 | 25.21 | $25.39 | 6118 |
| 2022-10-06 | 25.16 | $25.13 | 3800 |
| 2022-10-05 | 25.20 | $25.27 | 1000 |
| 2022-10-04 | 25.20 | $25.41 | 10300 |
| 2022-10-03 | 25.16 | $25.39 | 10700 |
| 2022-09-30 | 25.11 | $25.38 | 35435 |
| 2022-09-29 | 25.07 | $25.30 | 1500 |
| 2022-09-28 | 25.04 | $25.40 | 4539 |
| 2022-09-27 | 24.99 | $24.99 | 2142 |
| 2022-09-26 | 25.05 | $24.89 | 7523 |
| 2022-09-23 | 25.17 | $24.88 | 20722 |
| 2022-09-22 | 25.31 | $25.21 | 19100 |
| 2022-09-21 | 25.39 | $25.72 | 3000 |
| 2022-09-20 | 25.33 | $25.34 | 10441 |
| 2022-09-19 | 25.38 | $25.41 | 12211 |
| 2022-09-16 | 25.42 | $25.50 | 1210 |
| 2022-09-15 | 25.45 | $25.67 | 4000 |
| 2022-09-14 | 25.43 | $25.50 | 5900 |
| 2022-09-13 | 25.47 | $25.77 | 2834 |
| 2022-09-12 | 25.43 | $25.50 | 10347 |
| 2022-09-09 | 25.48 | $25.41 | 2712 |
| 2022-09-08 | 25.56 | $25.34 | 24015 |
| 2022-09-07 | 25.70 | $25.52 | 13713 |
| 2022-09-06 | 25.81 | $25.88 | 3900 |
| 2022-09-02 | 25.83 | $25.78 | 2128 |
| 2022-09-01 | 25.89 | $25.88 | 1800 |
| 2022-08-31 | 25.94 | $25.80 | 21400 |
| 2022-08-30 | 26.02 | $26.00 | 11400 |
| 2022-08-29 | 26.07 | $26.10 | 4800 |
| 2022-08-26 | 26.09 | $26.25 | 10800 |
| 2022-08-25 | 26.07 | $26.29 | 2222 |
| 2022-08-24 | 26.04 | $26.29 | 3636 |
| 2022-08-23 | 26.00 | $25.86 | 8600 |
| 2022-08-22 | 26.09 | $25.85 | 2329 |
| 2022-08-19 | 26.21 | $26.19 | 6200 |
| 2022-08-18 | 26.25 | $26.27 | 9534 |
| 2022-08-17 | 26.27 | $26.10 | 10000 |
| 2022-08-16 | 26.35 | $26.21 | 10400 |
| 2022-08-15 | 26.41 | $26.26 | 2938 |
| 2022-08-12 | 26.48 | $26.03 | 7300 |
| 2022-08-11 | 26.63 | $26.22 | 8700 |
| 2022-08-10 | 26.75 | $26.21 | 8024 |
| 2022-08-09 | 26.89 | $26.30 | 1000 |
| 2022-08-08 | 27.04 | $26.49 | 6500 |
| 2022-08-05 | 27.16 | $26.70 | 5932 |
| 2022-08-04 | 27.22 | $26.95 | 13600 |
| 2022-08-03 | 27.22 | $27.34 | 10900 |
| 2022-08-02 | 27.08 | $27.40 | 9700 |
| 2022-08-01 | 26.89 | $27.19 | 6042 |
| 2022-07-29 | 26.72 | $27.32 | 24926 |
| 2022-07-28 | 26.47 | $26.37 | 3100 |
| 2022-07-27 | 26.45 | $26.25 | 1142 |
| 2022-07-26 | 26.47 | $26.31 | 3815 |
| 2022-07-25 | 26.47 | $26.35 | 8300 |
| 2022-07-22 | 26.46 | $26.80 | 3232 |
| 2022-07-21 | 26.29 | $26.07 | 1700 |
| 2022-07-20 | 26.31 | $26.37 | 4501 |
| 2022-07-19 | 26.24 | $26.48 | 3831 |
| 2022-07-18 | 26.12 | $26.08 | 3400 |
| 2022-07-15 | 26.09 | $26.35 | 8221 |
| 2022-07-14 | 25.97 | $26.04 | 4722 |
| 2022-07-13 | 25.92 | $26.00 | 3000 |
| 2022-07-12 | 25.87 | $25.75 | 5900 |
| 2022-07-11 | 25.88 | $25.97 | 1025 |
| 2022-07-08 | 25.83 | $26.05 | 2641 |
| 2022-07-07 | 25.74 | $25.61 | 2500 |
| 2022-07-06 | 25.77 | $25.97 | 6916 |
| 2022-07-05 | 25.69 | $25.68 | 2313 |
| 2022-07-01 | 25.68 | $25.62 | 300 |
| 2022-06-30 | 25.69 | $25.55 | 9100 |
| 2022-06-29 | 25.72 | $25.75 | 6926 |
| 2022-06-28 | 25.70 | $25.69 | 7100 |
| 2022-06-27 | 25.69 | $25.61 | 2815 |
| 2022-06-24 | 25.70 | $25.80 | 7547 |
| 2022-06-23 | 25.66 | $25.89 | 7800 |
| 2022-06-22 | 25.57 | $25.70 | 5405 |
| 2022-06-21 | 25.53 | $25.80 | 8520 |
| 2022-06-17 | 25.45 | $25.55 | 3209 |
| 2022-06-16 | 25.42 | $25.26 | 17500 |
| 2022-06-15 | 25.49 | $25.31 | 2031 |
| 2022-06-14 | 25.56 | $25.26 | 7416 |
| 2022-06-13 | 25.66 | $25.23 | 12935 |
| 2022-06-10 | 25.79 | $25.64 | 17300 |
| 2022-06-09 | 25.81 | $25.76 | 7000 |
| 2022-06-08 | 25.81 | $25.77 | 4600 |
| 2022-06-07 | 25.80 | $25.80 | 3923 |
| 2022-06-06 | 25.77 | $25.75 | 1000 |
| 2022-06-03 | 25.75 | $25.80 | 4401 |
| 2022-06-02 | 25.72 | $25.84 | 1400 |
| 2022-06-01 | 25.66 | $25.84 | 4904 |
| 2022-05-31 | 25.59 | $25.79 | 4800 |
| 2022-05-27 | 25.52 | $25.60 | 57800 |
| 2022-05-26 | 25.49 | $25.55 | 7300 |
| 2022-05-25 | 25.48 | $25.73 | 500 |
| 2022-05-24 | 25.40 | $25.72 | 1700 |
| 2022-05-23 | 25.32 | $25.55 | 7000 |
| 2022-05-20 | 25.27 | $25.45 | 6100 |
| 2022-05-19 | 25.25 | $25.30 | 9200 |
| 2022-05-18 | 25.28 | $25.40 | 9500 |
| 2022-05-17 | 25.28 | $25.20 | 14200 |
| 2022-05-16 | 25.35 | $25.35 | 9500 |
| 2022-05-13 | 25.39 | $25.45 | 300 |
| 2022-05-12 | 25.41 | $25.45 | 4108 |
| 2022-05-11 | 25.44 | $25.50 | 4200 |
| 2022-05-10 | 25.46 | $25.50 | 7226 |
| 2022-05-09 | 25.49 | $25.49 | 22700 |
| 2022-05-06 | 25.53 | $25.49 | 13620 |
| 2022-05-05 | 25.59 | $25.38 | 15636 |
| 2022-05-04 | 25.70 | $25.35 | 24100 |
| 2022-05-03 | 25.84 | $25.70 | 1246 |
| 2022-05-02 | 25.91 | $25.73 | 9800 |
| 2022-04-29 | 25.98 | $26.20 | 29146 |
| 2022-04-28 | 25.91 | $25.95 | 2214 |
| 2022-04-27 | 25.92 | $25.75 | 11900 |
| 2022-04-26 | 25.99 | $25.97 | 4421 |
| 2022-04-25 | 26.01 | $26.00 | 3500 |
| 2022-04-22 | 26.03 | $26.05 | 2000 |
| 2022-04-21 | 26.03 | $26.00 | 4600 |
| 2022-04-20 | 26.05 | $26.00 | 2726 |
| 2022-04-19 | 26.07 | $26.00 | 11426 |
| 2022-04-18 | 26.11 | $26.08 | 19317 |
| 2022-04-14 | 26.12 | $25.90 | 8900 |
| 2022-04-13 | 26.20 | $26.25 | 4842 |
| 2022-04-12 | 26.18 | $26.05 | 6527 |
| 2022-04-11 | 26.22 | $25.68 | 10500 |
| 2022-04-08 | 26.39 | $26.20 | 8500 |
| 2022-04-07 | 26.43 | $26.19 | 15600 |
| 2022-04-06 | 26.48 | $26.30 | 1900 |
| 2022-04-05 | 26.51 | $26.34 | 3830 |
| 2022-04-04 | 26.53 | $26.35 | 2736 |
| 2022-04-01 | 26.54 | $26.79 | 8300 |
| 2022-03-31 | 26.42 | $26.88 | 31019 |
| 2022-03-30 | 26.24 | $26.25 | 8300 |
| 2022-03-29 | 26.22 | $26.32 | 1500 |
| 2022-03-28 | 26.18 | $26.24 | 900 |
| 2022-03-25 | 26.15 | $26.37 | 21001 |
| 2022-03-24 | 26.07 | $26.21 | 19706 |
| 2022-03-23 | 26.03 | $26.12 | 18148 |
| 2022-03-22 | 26.01 | $26.04 | 12200 |
| 2022-03-21 | 26.02 | $26.03 | 47824 |
| 2022-03-18 | 26.03 | $26.30 | 700 |
| 2022-03-17 | 25.95 | $26.27 | 11800 |
| 2022-03-16 | 25.88 | $26.22 | 6900 |
| 2022-03-15 | 25.81 | $26.05 | 6600 |
| 2022-03-14 | 25.78 | $25.82 | 18448 |
| 2022-03-11 | 25.82 | $25.75 | 6400 |
| 2022-03-10 | 25.89 | $25.76 | 20444 |
| 2022-03-09 | 25.99 | $25.81 | 39000 |
| 2022-03-08 | 26.09 | $26.00 | 11314 |
| 2022-03-07 | 26.16 | $26.00 | 12426 |
| 2022-03-04 | 26.24 | $26.26 | 4000 |
| 2022-03-03 | 26.27 | $26.41 | 3600 |
| 2022-03-02 | 26.26 | $26.45 | 19900 |
| 2022-03-01 | 26.24 | $26.38 | 1200 |
| 2022-02-28 | 26.24 | $26.31 | 3300 |
| 2022-02-25 | 26.26 | $26.55 | 8600 |
| 2022-02-24 | 26.22 | $26.18 | 32210 |
| 2022-02-23 | 26.29 | $26.45 | 27500 |
| 2022-02-22 | 26.30 | $26.46 | 19131 |
| 2022-02-18 | 26.31 | $26.13 | 4400 |
| 2022-02-17 | 26.43 | $26.73 | 6000 |
| 2022-02-16 | 26.40 | $26.70 | 616 |
| 2022-02-15 | 26.37 | $26.45 | 3300 |
| 2022-02-14 | 26.42 | $26.47 | 4522 |
| 2022-02-11 | 26.48 | $26.26 | 10300 |
| 2022-02-10 | 26.62 | $26.51 | 8800 |
| 2022-02-09 | 26.73 | $26.68 | 10217 |
| 2022-02-08 | 26.81 | $26.48 | 26343 |
| 2022-02-07 | 26.97 | $26.88 | 3300 |
| 2022-02-04 | 27.04 | $26.84 | 18701 |
| 2022-02-03 | 27.15 | $26.77 | 13237 |
| 2022-02-02 | 27.30 | $27.40 | 6632 |
| 2022-02-01 | 27.30 | $27.55 | 4914 |
| 2022-01-31 | 27.24 | $27.42 | 6810 |
| 2022-01-28 | 27.22 | $27.35 | 7900 |
| 2022-01-27 | 27.21 | $27.24 | 10700 |
| 2022-01-26 | 27.25 | $27.49 | 11000 |
| 2022-01-25 | 27.21 | $27.15 | 18045 |
| 2022-01-24 | 27.28 | $27.23 | 21600 |
| 2022-01-21 | 27.34 | $27.23 | 8613 |
| 2022-01-20 | 27.41 | $27.25 | 17820 |
| 2022-01-19 | 27.50 | $27.43 | 2500 |
| 2022-01-18 | 27.56 | $27.27 | 23434 |
| 2022-01-14 | 27.67 | $27.54 | 700 |
| 2022-01-13 | 27.73 | $27.66 | 4039 |
| 2022-01-12 | 27.77 | $27.63 | 4200 |
| 2022-01-11 | 27.82 | $27.55 | 439 |
| 2022-01-10 | 27.91 | $27.63 | 1100 |
| 2022-01-07 | 27.99 | $27.76 | 600 |
| 2022-01-06 | 28.05 | $27.78 | 7740 |
| 2022-01-05 | 28.11 | $27.81 | 7300 |
| 2022-01-04 | 28.18 | $28.18 | 1634 |
| 2022-01-03 | 28.14 | $28.20 | 2700 |
| 2021-12-31 | 28.09 | $28.34 | 117 |
| 2021-12-30 | 27.97 | $27.99 | 1200 |
| 2021-12-29 | 27.94 | $28.27 | 3600 |
| 2021-12-28 | 27.82 | $28.00 | 8723 |
| 2021-12-27 | 27.75 | $28.00 | 615 |
| 2021-12-23 | 27.67 | $27.78 | 400 |
| 2021-12-22 | 27.64 | $27.70 | 415 |
| 2021-12-21 | 27.63 | $27.62 | 1400 |
| 2021-12-20 | 27.65 | $27.59 | 407 |
| 2021-12-17 | 27.68 | $27.76 | 800 |
| 2021-12-16 | 27.66 | $27.75 | 1400 |
| 2021-12-15 | 27.64 | $27.85 | 1116 |
| 2021-12-14 | 27.59 | $27.75 | 648 |
| 2021-12-13 | 27.56 | $27.70 | 8300 |
| 2021-12-10 | 27.54 | $27.70 | 4141 |
| 2021-12-09 | 27.52 | $27.73 | 3100 |
| 2021-12-08 | 27.49 | $27.60 | 1020 |
| 2021-12-07 | 27.50 | $27.58 | 9945 |
| 2021-12-06 | 27.52 | $27.68 | 5200 |
| 2021-12-03 | 27.51 | $27.50 | 502 |
| 2021-12-02 | 27.57 | $27.54 | 3000 |
| 2021-12-01 | 27.62 | $27.44 | 3900 |
| 2021-11-30 | 27.72 | $27.40 | 17600 |
| 2021-11-29 | 27.86 | $27.70 | 3000 |
| 2021-11-26 | 27.94 | $27.73 | — |
| 2021-11-24 | 28.02 | $27.73 | 6800 |
| 2021-11-23 | 28.12 | $28.00 | 3800 |
| 2021-11-22 | 28.16 | $28.00 | 5006 |
| 2021-11-19 | 28.21 | $28.09 | 600 |
| 2021-11-18 | 28.23 | $28.13 | 1700 |
| 2021-11-17 | 28.25 | $28.27 | 3436 |
| 2021-11-16 | 28.23 | $28.14 | 5100 |
| 2021-11-15 | 28.25 | $28.19 | 5412 |
| 2021-11-12 | 28.25 | $28.24 | 1236 |
| 2021-11-11 | 28.23 | $28.27 | 5000 |
| 2021-11-10 | 28.20 | $28.02 | 2300 |
| 2021-11-09 | 28.24 | $28.21 | 3801 |
| 2021-11-08 | 28.22 | $28.15 | 4100 |
| 2021-11-05 | 28.22 | $28.08 | 844 |
| 2021-11-04 | 28.24 | $28.04 | 4400 |
| 2021-11-03 | 28.28 | $28.25 | 1819 |
| 2021-11-02 | 28.25 | $28.30 | 1544 |
| 2021-11-01 | 28.21 | $28.13 | 3600 |
| 2021-10-29 | 28.20 | $28.29 | 4200 |
| 2021-10-28 | 28.14 | $28.29 | 7200 |
| 2021-10-27 | 28.06 | $28.12 | 5807 |
| 2021-10-26 | 28.03 | $28.15 | 5218 |
| 2021-10-25 | 27.97 | $28.10 | 7349 |
| 2021-10-22 | 27.91 | $28.00 | 2402 |
| 2021-10-21 | 27.88 | $27.83 | 9700 |
| 2021-10-20 | 27.89 | $27.93 | 2400 |
| 2021-10-19 | 27.87 | $27.97 | 9100 |
| 2021-10-18 | 27.84 | $28.04 | 10200 |
| 2021-10-15 | 27.77 | $28.00 | 5029 |
| 2021-10-14 | 27.71 | $27.99 | 6704 |
| 2021-10-13 | 27.63 | $27.95 | 6300 |
| 2021-10-12 | 27.56 | $27.90 | 9700 |
| 2021-10-11 | 27.49 | $27.66 | 5100 |
| 2021-10-08 | 27.48 | $27.67 | 8306 |
| 2021-10-07 | 27.46 | $27.68 | 18713 |
| 2021-10-06 | 27.45 | $27.45 | 9900 |
| 2021-10-05 | 27.51 | $27.29 | 21600 |
| 2021-10-04 | 27.64 | $27.26 | 11000 |
| 2021-10-01 | 27.81 | $27.45 | 30000 |
| 2021-09-30 | 27.96 | $27.56 | 84000 |
| 2021-09-29 | 28.11 | $28.42 | 7543 |
| 2021-09-28 | 28.02 | $27.99 | 13000 |
| 2021-09-27 | 28.04 | $27.98 | 18900 |
| 2021-09-24 | 28.08 | $28.08 | 7600 |
| 2021-09-23 | 28.09 | $28.14 | 9500 |
| 2021-09-22 | 28.09 | $27.97 | 17700 |
| 2021-09-21 | 28.15 | $27.95 | 13425 |
| 2021-09-20 | 28.22 | $27.71 | 6900 |
| 2021-09-17 | 28.38 | $28.03 | 11500 |
| 2021-09-16 | 28.48 | $28.28 | 11500 |
| 2021-09-15 | 28.52 | $28.56 | 10500 |
| 2021-09-14 | 28.47 | $28.39 | 3111 |
| 2021-09-13 | 28.47 | $28.58 | 10900 |
| 2021-09-10 | 28.41 | $28.62 | 25604 |
| 2021-09-09 | 28.31 | $28.50 | 12900 |
| 2021-09-08 | 28.24 | $28.40 | 11515 |
| 2021-09-07 | 28.17 | $28.40 | 16300 |
| 2021-09-03 | 28.10 | $28.10 | 1200 |
| 2021-09-02 | 28.10 | $28.17 | 8326 |
| 2021-09-01 | 28.08 | $28.11 | 8023 |
| 2021-08-31 | 28.08 | $28.28 | 13000 |
| 2021-08-30 | 28.02 | $28.14 | 4716 |
| 2021-08-27 | 28.00 | $28.32 | 3700 |
| 2021-08-26 | 27.91 | $28.00 | 3500 |
| 2021-08-25 | 27.91 | $28.00 | 13800 |
| 2021-08-24 | 27.91 | $28.08 | 12400 |
| 2021-08-23 | 27.89 | $27.85 | 18000 |
| 2021-08-20 | 27.94 | $28.20 | 1226 |
| 2021-08-19 | 27.89 | $27.88 | 7100 |
| 2021-08-18 | 27.93 | $27.95 | 4200 |
| 2021-08-17 | 27.97 | $27.78 | 13144 |
| 2021-08-16 | 28.06 | $27.72 | 724 |
| 2021-08-13 | 28.20 | $27.85 | 17604 |
| 2021-08-12 | 28.33 | $28.09 | 12000 |
| 2021-08-11 | 28.42 | $28.35 | 2900 |
| 2021-08-10 | 28.43 | $28.22 | 10109 |
| 2021-08-09 | 28.49 | $28.50 | 7400 |
| 2021-08-06 | 28.48 | $28.51 | 9514 |
| 2021-08-05 | 28.46 | $28.35 | 8041 |
| 2021-08-04 | 28.48 | $28.36 | 4400 |
| 2021-08-03 | 28.50 | $28.45 | 5026 |
| 2021-08-02 | 28.50 | $28.74 | 7834 |
| 2021-07-30 | 28.40 | $28.35 | 1221 |
| 2021-07-29 | 28.41 | $28.28 | 9025 |
| 2021-07-28 | 28.44 | $28.33 | 5100 |
| 2021-07-27 | 28.45 | $28.61 | 4020 |
| 2021-07-26 | 28.38 | $28.50 | 2700 |
| 2021-07-23 | 28.33 | $28.49 | 7717 |
| 2021-07-22 | 28.27 | $28.27 | 7745 |
| 2021-07-21 | 28.26 | $28.31 | 2400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.96
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.32
Average
49.37
Maximum
66.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.96 | $25.10 | 4040 |
| 2026-07-16 | 49.89 | $24.91 | 6400 |
| 2026-07-15 | 54.80 | $25.04 | 5500 |
| 2026-07-14 | 53.46 | $25.00 | 3506 |
| 2026-07-13 | 52.45 | $24.97 | 3130 |
| 2026-07-10 | 50.77 | $24.92 | 4200 |
| 2026-07-09 | 48.71 | $24.86 | 19886 |
| 2026-07-08 | 50.38 | $24.91 | 2800 |
| 2026-07-07 | 51.05 | $24.93 | 3400 |
| 2026-07-06 | 50.74 | $24.92 | 4046 |
| 2026-07-02 | 48.25 | $24.84 | 1600 |
| 2026-07-01 | 50.05 | $24.90 | 8847 |
| 2026-06-30 | 44.11 | $24.72 | 37200 |
| 2026-06-29 | 44.95 | $24.75 | 12316 |
| 2026-06-26 | 49.47 | $24.90 | 9016 |
| 2026-06-25 | 50.43 | $24.93 | 3100 |
| 2026-06-24 | 49.50 | $24.90 | 13700 |
| 2026-06-23 | 49.79 | $24.91 | 5940 |
| 2026-06-22 | 49.79 | $24.91 | 7000 |
| 2026-06-18 | 52.95 | $25.02 | 6000 |
| 2026-06-17 | 47.49 | $24.83 | 5000 |
| 2026-06-16 | 53.37 | $25.02 | 4820 |
| 2026-06-15 | 46.78 | $24.82 | 5464 |
| 2026-06-12 | 51.25 | $24.95 | 513 |
| 2026-06-11 | 48.37 | $24.87 | 840 |
| 2026-06-10 | 49.41 | $24.90 | 2500 |
| 2026-06-09 | 53.03 | $25.00 | 6500 |
| 2026-06-08 | 48.36 | $24.87 | 1400 |
| 2026-06-05 | 47.98 | $24.86 | 1536 |
| 2026-06-04 | 51.18 | $24.95 | 1500 |
| 2026-06-03 | 49.03 | $24.89 | 10481 |
| 2026-06-02 | 48.31 | $24.87 | 5522 |
| 2026-06-01 | 49.30 | $24.90 | 3044 |
| 2026-05-29 | 50.97 | $24.95 | 6000 |
| 2026-05-28 | 49.34 | $24.90 | 5000 |
| 2026-05-27 | 50.94 | $24.95 | 3400 |
| 2026-05-26 | 45.58 | $24.79 | 1100 |
| 2026-05-22 | 46.18 | $24.81 | 4228 |
| 2026-05-21 | 46.18 | $24.81 | 11122 |
| 2026-05-20 | 45.53 | $24.79 | 6700 |
| 2026-05-19 | 43.26 | $24.72 | 12634 |
| 2026-05-18 | 46.98 | $24.86 | 3834 |
| 2026-05-15 | 45.06 | $24.80 | 1600 |
| 2026-05-14 | 47.51 | $24.89 | 5600 |
| 2026-05-13 | 42.91 | $24.75 | 10384 |
| 2026-05-12 | 45.62 | $24.85 | 2301 |
| 2026-05-11 | 46.18 | $24.87 | 5400 |
| 2026-05-08 | 45.87 | $24.86 | 3277 |
| 2026-05-07 | 45.57 | $24.85 | 4500 |
| 2026-05-06 | 45.81 | $24.86 | 4900 |
| 2026-05-05 | 45.81 | $24.86 | 8133 |
| 2026-05-04 | 54.08 | $25.18 | 4400 |
| 2026-05-01 | 51.75 | $25.09 | 7700 |
| 2026-04-30 | 48.44 | $24.97 | 10300 |
| 2026-04-29 | 41.44 | $24.75 | 8126 |
| 2026-04-28 | 46.33 | $24.93 | 11818 |
| 2026-04-27 | 52.54 | $25.12 | 4400 |
| 2026-04-24 | 52.54 | $25.12 | 10700 |
| 2026-04-23 | 51.62 | $25.09 | 12200 |
| 2026-04-22 | 52.59 | $25.12 | 600 |
| 2026-04-21 | 51.13 | $25.07 | 2300 |
| 2026-04-20 | 52.04 | $25.10 | 3425 |
| 2026-04-17 | 50.07 | $25.03 | 4632 |
| 2026-04-16 | 49.22 | $25.00 | 1864 |
| 2026-04-15 | 53.24 | $25.14 | 14634 |
| 2026-04-14 | 52.72 | $25.12 | 7421 |
| 2026-04-13 | 51.95 | $25.09 | 1800 |
| 2026-04-10 | 51.70 | $25.08 | 3915 |
| 2026-04-09 | 52.21 | $25.10 | 2207 |
| 2026-04-08 | 54.80 | $25.20 | 1800 |
| 2026-04-07 | 50.87 | $25.03 | 4746 |
| 2026-04-06 | 50.87 | $25.03 | 5523 |
| 2026-04-02 | 47.22 | $24.88 | 9300 |
| 2026-04-01 | 42.33 | $24.70 | 16331 |
| 2026-03-31 | 37.11 | $24.53 | 59422 |
| 2026-03-30 | 41.29 | $24.73 | 9300 |
| 2026-03-27 | 44.12 | $24.85 | 9627 |
| 2026-03-26 | 37.31 | $24.65 | 30600 |
| 2026-03-25 | 48.55 | $25.05 | 5503 |
| 2026-03-24 | 47.81 | $25.03 | 4915 |
| 2026-03-23 | 43.52 | $24.92 | 8400 |
| 2026-03-20 | 35.25 | $24.74 | 7400 |
| 2026-03-19 | 44.11 | $25.00 | 4131 |
| 2026-03-18 | 41.98 | $24.96 | 4436 |
| 2026-03-17 | 41.98 | $24.96 | 15400 |
| 2026-03-16 | 41.98 | $24.96 | 5000 |
| 2026-03-13 | 44.53 | $25.03 | 7749 |
| 2026-03-12 | 42.64 | $24.99 | 6603 |
| 2026-03-11 | 42.99 | $25.00 | 6126 |
| 2026-03-10 | 46.21 | $25.09 | 5800 |
| 2026-03-09 | 44.00 | $25.04 | 11505 |
| 2026-03-06 | 43.55 | $25.03 | 10416 |
| 2026-03-05 | 47.86 | $25.15 | 20800 |
| 2026-03-04 | 52.82 | $25.27 | 3332 |
| 2026-03-03 | 53.70 | $25.29 | 3002 |
| 2026-03-02 | 55.00 | $25.32 | 3010 |
| 2026-02-27 | 57.21 | $25.37 | 8400 |
| 2026-02-26 | 50.84 | $25.20 | 3345 |
| 2026-02-25 | 51.70 | $25.22 | 9700 |
| 2026-02-24 | 49.26 | $25.16 | 2800 |
| 2026-02-23 | 52.19 | $25.23 | 8700 |
| 2026-02-20 | 51.00 | $25.20 | 6224 |
| 2026-02-19 | 50.22 | $25.18 | 2536 |
| 2026-02-18 | 49.06 | $25.15 | 6743 |
| 2026-02-17 | 48.30 | $25.13 | 9817 |
| 2026-02-13 | 48.99 | $25.15 | 6509 |
| 2026-02-12 | 46.81 | $25.09 | 3600 |
| 2026-02-11 | 45.70 | $25.06 | 5700 |
| 2026-02-10 | 48.58 | $25.15 | 5600 |
| 2026-02-09 | 46.45 | $25.09 | 2900 |
| 2026-02-06 | 44.63 | $25.04 | 10719 |
| 2026-02-05 | 43.16 | $25.00 | 11100 |
| 2026-02-04 | 55.36 | $25.35 | 7005 |
| 2026-02-03 | 54.30 | $25.32 | 6027 |
| 2026-02-02 | 54.71 | $25.33 | 11000 |
| 2026-01-30 | 50.08 | $25.20 | 29000 |
| 2026-01-29 | 55.02 | $25.32 | 4247 |
| 2026-01-28 | 58.68 | $25.40 | 3700 |
| 2026-01-27 | 57.33 | $25.36 | 5800 |
| 2026-01-26 | 57.33 | $25.36 | 3400 |
| 2026-01-23 | 55.35 | $25.30 | 14348 |
| 2026-01-22 | 59.73 | $25.40 | 3016 |
| 2026-01-21 | 56.46 | $25.30 | 5900 |
| 2026-01-20 | 53.60 | $25.22 | 5615 |
| 2026-01-16 | 52.10 | $25.18 | 3300 |
| 2026-01-15 | 52.10 | $25.18 | 3500 |
| 2026-01-14 | 49.14 | $25.10 | 4000 |
| 2026-01-13 | 47.60 | $25.06 | 11002 |
| 2026-01-12 | 52.93 | $25.20 | 1204 |
| 2026-01-09 | 51.07 | $25.15 | 3935 |
| 2026-01-08 | 47.53 | $25.06 | 2015 |
| 2026-01-07 | 50.21 | $25.13 | 6846 |
| 2026-01-06 | 51.40 | $25.16 | 5800 |
| 2026-01-05 | 50.66 | $25.14 | 3346 |
| 2026-01-02 | 54.16 | $25.23 | 7200 |
| 2025-12-31 | 53.48 | $25.21 | 10100 |
| 2025-12-30 | 47.17 | $25.04 | 925 |
| 2025-12-29 | 47.53 | $25.05 | 5800 |
| 2025-12-26 | 47.53 | $25.05 | 9400 |
| 2025-12-24 | 49.58 | $25.11 | 1400 |
| 2025-12-23 | 45.48 | $25.00 | 16500 |
| 2025-12-22 | 50.84 | $25.15 | 2233 |
| 2025-12-19 | 48.93 | $25.10 | 2819 |
| 2025-12-18 | 50.80 | $25.15 | 5029 |
| 2025-12-17 | 51.93 | $25.18 | 6205 |
| 2025-12-16 | 49.81 | $25.12 | 8214 |
| 2025-12-15 | 51.99 | $25.18 | 5826 |
| 2025-12-12 | 50.97 | $25.15 | 7500 |
| 2025-12-11 | 55.04 | $25.26 | 3100 |
| 2025-12-10 | 49.07 | $25.09 | 2500 |
| 2025-12-09 | 48.69 | $25.08 | 4000 |
| 2025-12-08 | 47.19 | $25.04 | 10100 |
| 2025-12-05 | 46.44 | $25.02 | 7421 |
| 2025-12-04 | 49.07 | $25.10 | 2100 |
| 2025-12-03 | 49.07 | $25.10 | 4600 |
| 2025-12-02 | 47.39 | $25.05 | 7000 |
| 2025-12-01 | 48.92 | $25.10 | 5307 |
| 2025-11-28 | 46.63 | $25.03 | 1900 |
| 2025-11-26 | 49.34 | $25.12 | 1948 |
| 2025-11-25 | 48.71 | $25.10 | 5934 |
| 2025-11-24 | 47.15 | $25.05 | 6100 |
| 2025-11-21 | 49.13 | $25.12 | 1148 |
| 2025-11-20 | 45.72 | $25.01 | 5300 |
| 2025-11-19 | 49.45 | $25.14 | 2200 |
| 2025-11-18 | 50.04 | $25.16 | 5700 |
| 2025-11-17 | 51.21 | $25.20 | 5601 |
| 2025-11-14 | 47.09 | $25.06 | 837 |
| 2025-11-13 | 46.79 | $25.05 | 6700 |
| 2025-11-12 | 51.28 | $25.21 | 3013 |
| 2025-11-11 | 47.38 | $25.08 | 2018 |
| 2025-11-10 | 47.07 | $25.07 | 2606 |
| 2025-11-07 | 44.92 | $25.00 | 6118 |
| 2025-11-06 | 44.92 | $25.00 | 11100 |
| 2025-11-05 | 44.92 | $25.00 | 12902 |
| 2025-11-04 | 52.51 | $25.29 | 4900 |
| 2025-11-03 | 51.43 | $25.25 | 6100 |
| 2025-10-31 | 51.71 | $25.26 | 10500 |
| 2025-10-30 | 49.37 | $25.17 | 1608 |
| 2025-10-29 | 53.18 | $25.31 | 1800 |
| 2025-10-28 | 51.66 | $25.25 | 2000 |
| 2025-10-27 | 53.02 | $25.30 | 946 |
| 2025-10-24 | 49.75 | $25.17 | 8000 |
| 2025-10-23 | 58.02 | $25.45 | 4736 |
| 2025-10-22 | 51.77 | $25.22 | 11648 |
| 2025-10-21 | 51.16 | $25.20 | 5339 |
| 2025-10-20 | 47.43 | $25.08 | 4900 |
| 2025-10-17 | 46.46 | $25.05 | 5914 |
| 2025-10-16 | 44.84 | $25.00 | 4800 |
| 2025-10-15 | 47.57 | $25.10 | 6800 |
| 2025-10-14 | 50.18 | $25.19 | 2010 |
| 2025-10-13 | 51.98 | $25.25 | 648 |
| 2025-10-10 | 45.81 | $25.05 | 4200 |
| 2025-10-09 | 49.43 | $25.17 | 6200 |
| 2025-10-08 | 51.03 | $25.22 | 4520 |
| 2025-10-07 | 50.73 | $25.21 | 20542 |
| 2025-10-06 | 55.27 | $25.35 | 2303 |
| 2025-10-03 | 51.11 | $25.21 | 2500 |
| 2025-10-02 | 55.30 | $25.33 | 1200 |
| 2025-10-01 | 56.02 | $25.35 | 4534 |
| 2025-09-30 | 49.75 | $25.15 | 9300 |
| 2025-09-29 | 49.75 | $25.15 | 10700 |
| 2025-09-26 | 56.27 | $25.33 | 1821 |
| 2025-09-25 | 51.21 | $25.18 | 3907 |
| 2025-09-24 | 51.97 | $25.20 | 2300 |
| 2025-09-23 | 50.93 | $25.17 | 5749 |
| 2025-09-22 | 52.37 | $25.21 | 7026 |
| 2025-09-19 | 52.72 | $25.22 | 1511 |
| 2025-09-18 | 57.11 | $25.34 | 3516 |
| 2025-09-17 | 52.05 | $25.18 | 4800 |
| 2025-09-16 | 51.37 | $25.16 | 1414 |
| 2025-09-15 | 51.72 | $25.17 | 2024 |
| 2025-09-12 | 52.74 | $25.20 | 6100 |
| 2025-09-11 | 50.58 | $25.13 | 7135 |
| 2025-09-10 | 55.78 | $25.28 | 1023 |
| 2025-09-09 | 52.03 | $25.16 | 2544 |
| 2025-09-08 | 50.71 | $25.12 | 2846 |
| 2025-09-05 | 54.26 | $25.22 | 4600 |
| 2025-09-04 | 51.69 | $25.14 | 1804 |
| 2025-09-03 | 48.60 | $25.05 | 6541 |
| 2025-09-02 | 48.93 | $25.06 | 2287 |
| 2025-08-29 | 51.25 | $25.13 | 7535 |
| 2025-08-28 | 48.61 | $25.05 | 3418 |
| 2025-08-27 | 48.92 | $25.06 | 5933 |
| 2025-08-26 | 48.61 | $25.05 | 21546 |
| 2025-08-25 | 53.30 | $25.20 | 8814 |
| 2025-08-22 | 51.52 | $25.14 | 5500 |
| 2025-08-21 | 52.15 | $25.16 | 3333 |
| 2025-08-20 | 51.31 | $25.13 | 11939 |
| 2025-08-19 | 53.09 | $25.19 | 3000 |
| 2025-08-18 | 51.49 | $25.13 | 10400 |
| 2025-08-15 | 52.92 | $25.18 | 1300 |
| 2025-08-14 | 59.19 | $25.38 | 3500 |
| 2025-08-13 | 52.20 | $25.12 | 4700 |
| 2025-08-12 | 51.90 | $25.11 | 7400 |
| 2025-08-11 | 54.17 | $25.18 | 7538 |
| 2025-08-08 | 51.88 | $25.10 | 11300 |
| 2025-08-07 | 53.14 | $25.14 | 21620 |
| 2025-08-06 | 48.71 | $24.99 | 1913 |
| 2025-08-05 | 49.60 | $25.02 | 11109 |
| 2025-08-04 | 66.04 | $25.45 | 7900 |
| 2025-08-01 | 59.52 | $25.23 | 747 |
| 2025-07-31 | 60.02 | $25.24 | 5435 |
| 2025-07-30 | 63.02 | $25.30 | 1644 |
| 2025-07-29 | 60.85 | $25.23 | 2000 |
| 2025-07-28 | 58.89 | $25.17 | 6800 |
| 2025-07-25 | 58.22 | $25.15 | 2226 |
| 2025-07-24 | 55.85 | $25.08 | 2800 |
| 2025-07-23 | 55.51 | $25.07 | 7800 |
| 2025-07-22 | 57.19 | $25.11 | 3300 |
| 2025-07-21 | 57.19 | $25.11 | 7129 |
| 2025-07-18 | 55.36 | $25.05 | 7100 |
| 2025-07-17 | 55.05 | $25.04 | 3900 |
| 2025-07-16 | 53.85 | $25.00 | 700 |
| 2025-07-15 | 54.54 | $25.02 | 11504 |
| 2025-07-14 | 53.98 | $25.00 | 10900 |
| 2025-07-11 | 53.43 | $24.98 | 709 |
| 2025-07-10 | 57.31 | $25.10 | 3338 |
| 2025-07-09 | 56.05 | $25.05 | 3511 |
| 2025-07-08 | 54.25 | $24.98 | 6426 |
| 2025-07-07 | 51.27 | $24.87 | 8003 |
| 2025-07-03 | 51.56 | $24.88 | 5203 |
| 2025-07-02 | 51.56 | $24.88 | 22900 |
| 2025-07-01 | 50.03 | $24.82 | 10602 |
| 2025-06-30 | 49.01 | $24.78 | 47600 |
| 2025-06-27 | 52.04 | $24.90 | 4100 |
| 2025-06-26 | 52.04 | $24.90 | 4630 |
| 2025-06-25 | 49.45 | $24.79 | 18700 |
| 2025-06-24 | 50.15 | $24.82 | 11738 |
| 2025-06-23 | 53.26 | $24.95 | 7425 |
| 2025-06-20 | 50.33 | $24.82 | 2526 |
| 2025-06-18 | 53.51 | $24.95 | 11241 |
| 2025-06-17 | 51.26 | $24.85 | 1000 |
| 2025-06-16 | 50.35 | $24.81 | 3000 |
| 2025-06-13 | 48.99 | $24.75 | 4913 |
| 2025-06-12 | 52.16 | $24.89 | 7100 |
| 2025-06-11 | 47.30 | $24.68 | 13927 |
| 2025-06-10 | 49.11 | $24.76 | 13409 |
| 2025-06-09 | 47.68 | $24.70 | 4508 |
| 2025-06-06 | 45.76 | $24.62 | 4900 |
| 2025-06-05 | 47.63 | $24.71 | 19400 |
| 2025-06-04 | 48.05 | $24.73 | 5700 |
| 2025-06-03 | 45.10 | $24.60 | 6539 |
| 2025-06-02 | 45.29 | $24.61 | 7101 |
| 2025-05-30 | 44.41 | $24.57 | 41100 |
| 2025-05-29 | 48.68 | $24.80 | 4847 |
| 2025-05-28 | 46.56 | $24.70 | 6100 |
| 2025-05-27 | 46.56 | $24.70 | 14109 |
| 2025-05-23 | 49.13 | $24.84 | 3000 |
| 2025-05-22 | 53.32 | $25.05 | 4036 |
| 2025-05-21 | 50.65 | $24.91 | 9100 |
| 2025-05-20 | 52.07 | $24.98 | 8039 |
| 2025-05-19 | 49.58 | $24.85 | 1701 |
| 2025-05-16 | 51.53 | $24.95 | 2111 |
| 2025-05-15 | 47.62 | $24.75 | 2000 |
| 2025-05-14 | 47.80 | $24.76 | 4512 |
| 2025-05-13 | 50.38 | $24.90 | 5700 |
| 2025-05-12 | 49.46 | $24.85 | 4536 |
| 2025-05-09 | 47.41 | $24.74 | 2733 |
| 2025-05-08 | 48.95 | $24.83 | 5400 |
| 2025-05-07 | 46.75 | $24.71 | 3214 |
| 2025-05-06 | 49.09 | $24.85 | 4004 |
| 2025-05-05 | 46.36 | $24.70 | 9204 |
| 2025-05-02 | 59.52 | $25.35 | 6338 |
| 2025-05-01 | 54.84 | $25.10 | 2709 |
| 2025-04-30 | 51.87 | $24.96 | 9100 |
| 2025-04-29 | 53.30 | $25.02 | 3521 |
| 2025-04-28 | 56.23 | $25.14 | 7112 |
| 2025-04-25 | 53.39 | $25.00 | 1738 |
| 2025-04-24 | 51.90 | $24.93 | 7200 |
| 2025-04-23 | 48.81 | $24.79 | 5024 |
| 2025-04-22 | 48.81 | $24.79 | 11100 |
| 2025-04-21 | 52.05 | $24.94 | 2118 |
| 2025-04-17 | 48.12 | $24.76 | 5500 |
| 2025-04-16 | 48.97 | $24.80 | 9900 |
| 2025-04-15 | 49.17 | $24.81 | 1858 |
| 2025-04-14 | 51.43 | $24.92 | 2947 |
| 2025-04-11 | 42.55 | $24.53 | 7600 |
| 2025-04-10 | 40.98 | $24.47 | 6040 |
| 2025-04-09 | 49.08 | $24.85 | 3700 |
| 2025-04-08 | 37.69 | $24.48 | 15140 |
| 2025-04-07 | 43.14 | $24.70 | 8200 |
| 2025-04-04 | 47.93 | $24.86 | 7746 |
| 2025-04-03 | 53.58 | $25.02 | 17925 |
| 2025-04-02 | 52.92 | $25.00 | 6000 |
| 2025-04-01 | 47.62 | $24.85 | 10200 |
| 2025-03-31 | 47.96 | $24.86 | 4100 |
| 2025-03-28 | 49.31 | $24.90 | 1022 |
| 2025-03-27 | 50.66 | $24.94 | 8200 |
| 2025-03-26 | 50.99 | $24.95 | 14509 |
| 2025-03-25 | 48.76 | $24.88 | 22600 |
| 2025-03-24 | 50.32 | $24.93 | 2432 |
| 2025-03-21 | 49.08 | $24.89 | 3500 |
| 2025-03-20 | 46.89 | $24.82 | 14506 |
| 2025-03-19 | 49.19 | $24.90 | 9702 |
| 2025-03-18 | 47.03 | $24.83 | 6200 |
| 2025-03-17 | 47.58 | $24.85 | 5800 |
| 2025-03-14 | 46.99 | $24.83 | 9100 |
| 2025-03-13 | 41.71 | $24.66 | 7700 |
| 2025-03-12 | 39.70 | $24.60 | 12900 |
| 2025-03-11 | 39.37 | $24.59 | 7000 |
| 2025-03-10 | 38.40 | $24.56 | 17800 |
| 2025-03-07 | 42.71 | $24.76 | 24300 |
| 2025-03-06 | 48.97 | $25.00 | 6400 |
| 2025-03-05 | 47.13 | $24.94 | 5000 |
| 2025-03-04 | 46.52 | $24.92 | 13800 |
| 2025-03-03 | 46.52 | $24.92 | 16900 |
| 2025-02-28 | 49.62 | $25.04 | 15604 |
| 2025-02-27 | 46.51 | $24.93 | 2834 |
| 2025-02-26 | 47.01 | $24.95 | 10245 |
| 2025-02-25 | 48.50 | $25.01 | 9226 |
| 2025-02-24 | 47.45 | $24.97 | 23243 |
| 2025-02-21 | 46.14 | $24.92 | 8713 |
| 2025-02-20 | 47.96 | $25.00 | 7000 |
| 2025-02-19 | 51.57 | $25.15 | 18000 |
| 2025-02-18 | 49.14 | $25.05 | 31823 |
| 2025-02-14 | 49.85 | $25.08 | 2132 |
| 2025-02-13 | 48.43 | $25.02 | 2800 |
| 2025-02-12 | 50.24 | $25.10 | 3535 |
| 2025-02-11 | 49.11 | $25.05 | 2221 |
| 2025-02-10 | 50.19 | $25.10 | 8200 |
| 2025-02-07 | 48.91 | $25.04 | 3800 |
| 2025-02-06 | 48.28 | $25.01 | 9427 |
| 2025-02-05 | 48.08 | $25.00 | 13900 |
| 2025-02-04 | 51.33 | $25.17 | 1329 |
| 2025-02-03 | 52.52 | $25.23 | 2700 |
| 2025-01-31 | 48.35 | $25.01 | 6900 |
| 2025-01-30 | 49.09 | $25.05 | 5207 |
| 2025-01-29 | 49.09 | $25.05 | 4000 |
| 2025-01-28 | 50.86 | $25.15 | 1633 |
| 2025-01-27 | 51.92 | $25.21 | 9039 |
| 2025-01-24 | 49.23 | $25.05 | 2000 |
| 2025-01-23 | 50.75 | $25.14 | 1921 |
| 2025-01-22 | 50.92 | $25.15 | 2600 |
| 2025-01-21 | 53.23 | $25.29 | 1200 |
| 2025-01-17 | 49.15 | $25.03 | 3000 |
| 2025-01-16 | 50.94 | $25.14 | 1200 |
| 2025-01-15 | 50.00 | $25.08 | 2300 |
| 2025-01-14 | 47.10 | $24.90 | 2435 |
| 2025-01-13 | 51.17 | $25.16 | 3500 |
| 2025-01-10 | 48.57 | $25.00 | 15300 |
| 2025-01-08 | 44.36 | $24.76 | 9723 |
| 2025-01-07 | 46.31 | $24.89 | 7500 |
| 2025-01-06 | 48.01 | $25.00 | 2240 |
| 2025-01-03 | 48.16 | $25.01 | 1700 |
| 2025-01-02 | 48.75 | $25.05 | 7000 |
| 2024-12-31 | 42.96 | $24.70 | 62100 |
| 2024-12-30 | 54.92 | $25.41 | 8000 |
| 2024-12-27 | 47.94 | $25.05 | 10613 |
| 2024-12-26 | 51.74 | $25.23 | 13600 |
| 2024-12-24 | 48.05 | $25.06 | 16302 |
| 2024-12-23 | 43.44 | $24.87 | 17441 |
| 2024-12-20 | 46.10 | $25.00 | 10000 |
| 2024-12-19 | 49.64 | $25.16 | 2912 |
| 2024-12-18 | 45.13 | $24.98 | 4343 |
| 2024-12-17 | 49.59 | $25.17 | 2700 |
| 2024-12-16 | 49.83 | $25.18 | 3313 |
| 2024-12-13 | 46.02 | $25.03 | 9000 |
| 2024-12-12 | 47.15 | $25.08 | 5815 |
| 2024-12-11 | 46.65 | $25.06 | 4000 |
| 2024-12-10 | 46.86 | $25.07 | 1400 |
| 2024-12-09 | 49.41 | $25.19 | 1911 |
| 2024-12-06 | 48.07 | $25.13 | 2400 |
| 2024-12-05 | 46.73 | $25.07 | 4700 |
| 2024-12-04 | 49.35 | $25.20 | 745 |
| 2024-12-03 | 46.03 | $25.05 | 7317 |
| 2024-12-02 | 47.61 | $25.13 | 7546 |
| 2024-11-29 | 52.77 | $25.37 | 4900 |
| 2024-11-27 | 48.82 | $25.19 | 700 |
| 2024-11-26 | 45.45 | $25.05 | 3000 |
| 2024-11-25 | 46.70 | $25.11 | 3300 |
| 2024-11-22 | 46.70 | $25.11 | 7927 |
| 2024-11-21 | 49.58 | $25.25 | 7000 |
| 2024-11-20 | 39.45 | $24.85 | 21214 |
| 2024-11-19 | 46.04 | $25.15 | 6100 |
| 2024-11-18 | 44.27 | $25.09 | 1000 |
| 2024-11-15 | 43.09 | $25.05 | 510 |
| 2024-11-14 | 41.92 | $25.01 | 400 |
| 2024-11-13 | 43.18 | $25.07 | 4100 |
| 2024-11-12 | 42.91 | $25.06 | 725 |
| 2024-11-11 | 46.29 | $25.22 | 2401 |
| 2024-11-08 | 49.04 | $25.34 | 600 |
| 2024-11-07 | 45.72 | $25.21 | 1900 |
| 2024-11-06 | 46.61 | $25.25 | 2346 |
| 2024-11-05 | 46.61 | $25.25 | 5518 |
| 2024-11-04 | 48.74 | $25.35 | 5739 |
| 2024-11-01 | 50.73 | $25.44 | 4300 |
| 2024-10-31 | 50.73 | $25.44 | 6922 |
| 2024-10-30 | 54.76 | $25.62 | 400 |
| 2024-10-29 | 50.39 | $25.41 | 4247 |
| 2024-10-28 | 53.42 | $25.54 | 1500 |
| 2024-10-25 | 50.60 | $25.41 | 2100 |
| 2024-10-24 | 52.46 | $25.49 | 3636 |
| 2024-10-23 | 51.18 | $25.43 | 1730 |
| 2024-10-22 | 48.78 | $25.32 | 5438 |
| 2024-10-21 | 51.63 | $25.45 | 2903 |
| 2024-10-18 | 54.42 | $25.57 | 1509 |
| 2024-10-17 | 54.02 | $25.55 | 2300 |
| 2024-10-16 | 56.57 | $25.66 | 3200 |
| 2024-10-15 | 50.53 | $25.36 | 2100 |
| 2024-10-14 | 55.14 | $25.55 | 1900 |
| 2024-10-11 | 54.52 | $25.52 | 4516 |
| 2024-10-10 | 48.65 | $25.26 | 325 |
| 2024-10-09 | 49.82 | $25.31 | 1638 |
| 2024-10-08 | 49.12 | $25.28 | 3400 |
| 2024-10-07 | 51.87 | $25.40 | 10325 |
| 2024-10-04 | 55.57 | $25.55 | 918 |
| 2024-10-03 | 53.25 | $25.44 | 1134 |
| 2024-10-02 | 51.72 | $25.37 | 1700 |
| 2024-10-01 | 52.42 | $25.40 | 2900 |
| 2024-09-30 | 48.94 | $25.24 | 7800 |
| 2024-09-27 | 56.56 | $25.55 | 1523 |
| 2024-09-26 | 56.56 | $25.55 | 4000 |
| 2024-09-25 | 53.84 | $25.42 | 3521 |
| 2024-09-24 | 53.63 | $25.41 | 4000 |
| 2024-09-23 | 56.33 | $25.52 | 4336 |
| 2024-09-20 | 60.56 | $25.68 | 700 |
| 2024-09-19 | 59.84 | $25.64 | 3940 |
| 2024-09-18 | 58.96 | $25.59 | 3000 |
| 2024-09-17 | 55.62 | $25.41 | 4814 |
| 2024-09-16 | 54.44 | $25.35 | 2149 |
| 2024-09-13 | 56.58 | $25.44 | 2443 |
| 2024-09-12 | 55.28 | $25.37 | 3300 |
| 2024-09-11 | 51.77 | $25.19 | 6600 |
| 2024-09-10 | 53.09 | $25.25 | 4412 |
| 2024-09-09 | 52.71 | $25.23 | 12300 |
| 2024-09-06 | 51.20 | $25.15 | 2800 |
| 2024-09-05 | 53.01 | $25.24 | 10003 |
| 2024-09-04 | 51.93 | $25.18 | 4010 |
| 2024-09-03 | 48.98 | $25.02 | 18900 |
| 2024-08-30 | 48.98 | $25.02 | 7100 |
| 2024-08-29 | 49.15 | $25.03 | 3500 |
| 2024-08-28 | 49.15 | $25.03 | 7636 |
| 2024-08-27 | 51.75 | $25.19 | 4500 |
| 2024-08-26 | 49.19 | $25.03 | 4700 |
| 2024-08-23 | 51.12 | $25.15 | 4026 |
| 2024-08-22 | 49.23 | $25.03 | 5145 |
| 2024-08-21 | 52.62 | $25.24 | 7714 |
| 2024-08-20 | 50.46 | $25.10 | 2023 |
| 2024-08-19 | 52.57 | $25.23 | 1519 |
| 2024-08-16 | 51.38 | $25.15 | 1507 |
| 2024-08-15 | 50.65 | $25.10 | 1800 |
| 2024-08-14 | 47.95 | $24.92 | 2719 |
| 2024-08-13 | 49.23 | $25.01 | 8100 |
| 2024-08-12 | 46.05 | $24.80 | 2017 |
| 2024-08-09 | 50.33 | $25.10 | 5500 |
| 2024-08-08 | 46.55 | $24.86 | 7200 |
| 2024-08-07 | 50.01 | $25.09 | 2300 |
| 2024-08-06 | 50.79 | $25.14 | 3400 |
| 2024-08-05 | 44.37 | $24.75 | 8246 |
| 2024-08-02 | 56.84 | $25.44 | 1400 |
| 2024-08-01 | 57.51 | $25.47 | 5236 |
| 2024-07-31 | 51.77 | $25.15 | 6800 |
| 2024-07-30 | 52.40 | $25.18 | 1905 |
| 2024-07-29 | 52.60 | $25.19 | 3600 |
| 2024-07-26 | 49.44 | $25.02 | 1834 |
| 2024-07-25 | 51.55 | $25.13 | 6540 |
| 2024-07-24 | 49.50 | $25.02 | 5900 |
| 2024-07-23 | 54.26 | $25.26 | 712 |
| 2024-07-22 | 53.73 | $25.23 | 3017 |
| 2024-07-19 | 54.53 | $25.27 | 52372 |
| 2024-07-18 | 54.53 | $25.27 | 1412 |
| 2024-07-17 | 52.46 | $25.14 | 4200 |
| 2024-07-16 | 53.53 | $25.20 | 1036 |
| 2024-07-15 | 52.61 | $25.14 | 3608 |
| 2024-07-12 | 50.28 | $24.99 | 4200 |
| 2024-07-11 | 52.40 | $25.12 | 2800 |
| 2024-07-10 | 50.26 | $24.98 | 2800 |
| 2024-07-09 | 52.34 | $25.11 | 6202 |
| 2024-07-08 | 51.75 | $25.07 | 3100 |
| 2024-07-05 | 50.75 | $25.00 | 1600 |
| 2024-07-03 | 52.69 | $25.13 | 1800 |
| 2024-07-02 | 47.08 | $24.75 | 6321 |
| 2024-07-01 | 48.82 | $24.87 | 5800 |
| 2024-06-28 | 47.28 | $24.77 | 7517 |
| 2024-06-27 | 50.45 | $24.99 | 7400 |
| 2024-06-26 | 49.87 | $24.95 | 3049 |
| 2024-06-25 | 51.00 | $25.03 | 4605 |
| 2024-06-24 | 53.15 | $25.18 | 8413 |
| 2024-06-21 | 50.51 | $24.98 | 8200 |
| 2024-06-20 | 52.19 | $25.10 | 7743 |
| 2024-06-18 | 51.68 | $25.06 | 5228 |
| 2024-06-17 | 49.64 | $24.90 | 3600 |
| 2024-06-14 | 48.08 | $24.78 | 2125 |
| 2024-06-13 | 50.82 | $25.00 | 2200 |
| 2024-06-12 | 51.07 | $25.02 | 17903 |
| 2024-06-11 | 43.49 | $24.45 | 7100 |
| 2024-06-10 | 44.77 | $24.56 | 14603 |
| 2024-06-07 | 46.77 | $24.73 | 16600 |
| 2024-06-06 | 52.42 | $25.16 | 4110 |
| 2024-06-05 | 54.45 | $25.30 | 2028 |
| 2024-06-04 | 54.21 | $25.28 | 2200 |
| 2024-06-03 | 53.27 | $25.20 | 1600 |
| 2024-05-31 | 50.75 | $24.99 | 5300 |
| 2024-05-30 | 50.39 | $24.96 | 7100 |
| 2024-05-29 | 48.09 | $24.77 | 11200 |
| 2024-05-28 | 47.35 | $24.71 | 15127 |
| 2024-05-24 | 49.22 | $24.88 | 11200 |
| 2024-05-23 | 46.75 | $24.67 | 13636 |
| 2024-05-22 | 51.64 | $25.10 | 9101 |
| 2024-05-21 | 46.17 | $24.66 | 13700 |
| 2024-05-20 | 44.82 | $24.56 | 14815 |
| 2024-05-17 | 47.42 | $24.79 | 14300 |
| 2024-05-16 | 50.17 | $25.02 | 5436 |
| 2024-05-15 | 49.93 | $25.00 | 4613 |
| 2024-05-14 | 49.93 | $25.00 | 5400 |
| 2024-05-13 | 50.48 | $25.05 | 5107 |
| 2024-05-10 | 49.43 | $24.95 | 7300 |
| 2024-05-09 | 45.08 | $24.56 | 7102 |
| 2024-05-08 | 47.57 | $24.81 | 7538 |
| 2024-05-07 | 51.46 | $25.17 | 6000 |
| 2024-05-06 | 50.39 | $25.07 | 9623 |
| 2024-05-03 | 50.07 | $25.04 | 6800 |
| 2024-05-02 | 49.67 | $25.00 | 6500 |
| 2024-05-01 | 56.13 | $25.60 | 6434 |
| 2024-04-30 | 55.67 | $25.55 | 16400 |
| 2024-04-29 | 50.70 | $25.04 | 3921 |
| 2024-04-26 | 51.13 | $25.08 | 7400 |
| 2024-04-25 | 52.71 | $25.23 | 8327 |
| 2024-04-24 | 51.77 | $25.13 | 2000 |
| 2024-04-23 | 55.57 | $25.49 | 6535 |
| 2024-04-22 | 47.66 | $24.71 | 6500 |
| 2024-04-19 | 46.50 | $24.61 | 11300 |
| 2024-04-18 | 42.64 | $24.29 | 6500 |
| 2024-04-17 | 46.97 | $24.72 | 8700 |
| 2024-04-16 | 38.72 | $24.12 | 21109 |
| 2024-04-15 | 36.86 | $24.00 | 15408 |
| 2024-04-12 | 42.49 | $24.55 | 22600 |
| 2024-04-11 | 44.24 | $24.70 | 8515 |
| 2024-04-10 | 43.95 | $24.68 | 31500 |
| 2024-04-09 | 46.14 | $24.87 | 175000 |
| 2024-04-08 | 52.69 | $25.37 | 9400 |
| 2024-04-05 | 56.99 | $25.65 | 5226 |
| 2024-04-04 | 64.91 | $26.09 | 3605 |
| 2024-04-03 | 61.81 | $25.82 | 12200 |
| 2024-04-02 | 61.09 | $25.76 | 14500 |
| 2024-04-01 | 58.34 | $25.54 | 16300 |
| 2024-03-28 | 54.60 | $25.27 | 7000 |
| 2024-03-27 | 52.34 | $25.12 | 10400 |
| 2024-03-26 | 58.41 | $25.45 | 2031 |
| 2024-03-25 | 59.01 | $25.48 | 5134 |
| 2024-03-22 | 64.37 | $25.74 | 3700 |
| 2024-03-21 | 63.15 | $25.64 | 11041 |
| 2024-03-20 | 61.25 | $25.49 | 13903 |
| 2024-03-19 | 57.96 | $25.25 | 17300 |
| 2024-03-18 | 55.41 | $25.08 | 4800 |
| 2024-03-15 | 54.17 | $25.00 | 6941 |
| 2024-03-14 | 55.08 | $25.05 | 7212 |
| 2024-03-13 | 55.43 | $25.07 | 7420 |
| 2024-03-12 | 54.46 | $25.00 | 15539 |
| 2024-03-11 | 53.49 | $24.93 | 12900 |
| 2024-03-08 | 56.24 | $25.10 | 15602 |
| 2024-03-07 | 53.29 | $24.88 | 18306 |
| 2024-03-06 | 52.03 | $24.79 | 9508 |
| 2024-03-05 | 50.04 | $24.65 | 10611 |
| 2024-03-04 | 48.15 | $24.52 | 7113 |
| 2024-03-01 | 50.53 | $24.69 | 13413 |
| 2024-02-29 | 45.06 | $24.33 | 16901 |
| 2024-02-28 | 45.06 | $24.33 | 11520 |
| 2024-02-27 | 41.14 | $24.09 | 48542 |
| 2024-02-26 | 42.59 | $24.21 | 30934 |
| 2024-02-23 | 44.31 | $24.35 | 39100 |
| 2024-02-22 | 45.30 | $24.43 | 8100 |
| 2024-02-21 | 44.11 | $24.35 | 4100 |
| 2024-02-20 | 45.28 | $24.45 | 12000 |
| 2024-02-16 | 48.72 | $24.73 | 16400 |
| 2024-02-15 | 45.19 | $24.48 | 3924 |
| 2024-02-14 | 46.28 | $24.57 | 3400 |
| 2024-02-13 | 44.58 | $24.45 | 4200 |
| 2024-02-12 | 46.80 | $24.64 | 30800 |
| 2024-02-09 | 52.26 | $25.06 | 8100 |
| 2024-02-08 | 52.54 | $25.08 | 6200 |
| 2024-02-07 | 50.68 | $24.93 | 5443 |
| 2024-02-06 | 50.31 | $24.90 | 8900 |
| 2024-02-05 | 50.43 | $24.91 | 10230 |
| 2024-02-02 | 52.08 | $25.05 | 9800 |
| 2024-02-01 | 55.15 | $25.30 | 9929 |
| 2024-01-31 | 53.26 | $25.12 | 4234 |
| 2024-01-30 | 61.12 | $25.70 | 4143 |
| 2024-01-29 | 59.15 | $25.50 | 11905 |
| 2024-01-26 | 58.95 | $25.48 | 3515 |
| 2024-01-25 | 56.44 | $25.23 | 7500 |
| 2024-01-24 | 56.14 | $25.20 | 2932 |
| 2024-01-23 | 55.14 | $25.10 | 5100 |
| 2024-01-22 | 55.14 | $25.10 | 6100 |
| 2024-01-19 | 53.22 | $24.90 | 7141 |
| 2024-01-18 | 53.13 | $24.89 | 8106 |
| 2024-01-17 | 54.93 | $25.06 | 6600 |
| 2024-01-16 | 59.94 | $25.50 | 2900 |
| 2024-01-12 | 58.04 | $25.27 | 5700 |
| 2024-01-11 | 58.04 | $25.27 | 4800 |
| 2024-01-10 | 57.49 | $25.20 | 2600 |
| 2024-01-09 | 56.71 | $25.10 | 1100 |
| 2024-01-08 | 55.95 | $25.00 | 11700 |
| 2024-01-05 | 55.43 | $24.93 | 13414 |
| 2024-01-04 | 52.52 | $24.55 | 7947 |
| 2024-01-03 | 56.67 | $25.00 | 5901 |
| 2024-01-02 | 55.56 | $24.85 | 4537 |
| 2023-12-29 | 60.37 | $25.34 | 31049 |
| 2023-12-28 | 55.77 | $24.72 | 11500 |
| 2023-12-27 | 64.23 | $25.46 | 19600 |
| 2023-12-26 | 58.95 | $24.80 | 8808 |
| 2023-12-22 | 57.23 | $24.61 | 13400 |
| 2023-12-21 | 56.96 | $24.58 | 25900 |
| 2023-12-20 | 59.59 | $24.80 | 27900 |
| 2023-12-19 | 58.77 | $24.70 | 10846 |
| 2023-12-18 | 56.41 | $24.42 | 7000 |
| 2023-12-15 | 57.30 | $24.50 | 4718 |
| 2023-12-14 | 58.62 | $24.62 | 6700 |
| 2023-12-13 | 57.45 | $24.47 | 10700 |
| 2023-12-12 | 56.60 | $24.36 | 4400 |
| 2023-12-11 | 58.52 | $24.55 | 2311 |
| 2023-12-08 | 57.07 | $24.35 | 5600 |
| 2023-12-07 | 59.55 | $24.60 | 2302 |
| 2023-12-06 | 57.14 | $24.26 | 9500 |
| 2023-12-05 | 57.81 | $24.33 | 16700 |
| 2023-12-04 | 55.69 | $24.03 | 17139 |
| 2023-12-01 | 55.19 | $23.96 | 9916 |
| 2023-11-30 | 58.03 | $24.28 | 33500 |
| 2023-11-29 | 58.66 | $24.35 | 10735 |
| 2023-11-28 | 52.60 | $23.48 | 20024 |
| 2023-11-27 | 50.78 | $23.25 | 7729 |
| 2023-11-24 | 52.53 | $23.46 | 2219 |
| 2023-11-22 | 52.23 | $23.42 | 2200 |
| 2023-11-21 | 54.92 | $23.75 | 6928 |
| 2023-11-20 | 51.47 | $23.27 | 4700 |
| 2023-11-17 | 55.60 | $23.76 | 6400 |
| 2023-11-16 | 55.94 | $23.80 | 30427 |
| 2023-11-15 | 48.24 | $22.80 | 28430 |
| 2023-11-14 | 48.16 | $22.79 | 29700 |
| 2023-11-13 | 48.93 | $22.89 | 2530 |
| 2023-11-10 | 46.57 | $22.60 | 5400 |
| 2023-11-09 | 46.08 | $22.54 | 3428 |
| 2023-11-08 | 47.25 | $22.71 | 6100 |
| 2023-11-07 | 49.34 | $23.01 | 8100 |
| 2023-11-06 | 48.03 | $22.83 | 9000 |
| 2023-11-03 | 53.36 | $23.56 | 13400 |
| 2023-11-02 | 49.73 | $23.06 | 8900 |
| 2023-11-01 | 45.62 | $22.55 | 5729 |
| 2023-10-31 | 36.22 | $21.58 | 30100 |
| 2023-10-30 | 39.14 | $22.02 | 3803 |
| 2023-10-27 | 39.21 | $22.03 | 1000 |
| 2023-10-26 | 40.34 | $22.20 | 1332 |
| 2023-10-25 | 36.21 | $21.80 | 4742 |
| 2023-10-24 | 40.62 | $22.46 | 5011 |
| 2023-10-23 | 35.42 | $22.00 | 1907 |
| 2023-10-20 | 36.47 | $22.16 | 9847 |
| 2023-10-19 | 39.10 | $22.54 | 6914 |
| 2023-10-18 | 38.99 | $22.53 | 3928 |
| 2023-10-17 | 43.13 | $23.09 | 3900 |
| 2023-10-16 | 46.58 | $23.50 | 26336 |
| 2023-10-13 | 46.58 | $23.50 | 800 |
| 2023-10-12 | 46.48 | $23.49 | 4200 |
| 2023-10-11 | 46.72 | $23.52 | 16900 |
| 2023-10-10 | 50.42 | $23.98 | 3200 |
| 2023-10-09 | 48.91 | $23.80 | 825 |
| 2023-10-06 | 49.71 | $23.90 | 5618 |
| 2023-10-05 | 50.49 | $24.00 | 3300 |
| 2023-10-04 | 46.50 | $23.50 | 5119 |
| 2023-10-03 | 49.94 | $23.95 | 5200 |
| 2023-10-02 | 53.72 | $24.40 | 7400 |
| 2023-09-29 | 50.14 | $23.95 | 5600 |
| 2023-09-28 | 52.27 | $24.20 | 4800 |
| 2023-09-27 | 56.88 | $24.70 | 5800 |
| 2023-09-26 | 53.78 | $24.30 | 19507 |
| 2023-09-25 | 51.21 | $23.99 | 7709 |
| 2023-09-22 | 49.21 | $23.76 | 3300 |
| 2023-09-21 | 45.43 | $23.35 | 8100 |
| 2023-09-20 | 51.16 | $24.00 | 6000 |
| 2023-09-19 | 49.96 | $23.87 | 7927 |
| 2023-09-18 | 49.87 | $23.86 | 4905 |
| 2023-09-15 | 55.68 | $24.47 | 8121 |
| 2023-09-14 | 50.57 | $23.90 | 6400 |
| 2023-09-13 | 47.44 | $23.59 | 4500 |
| 2023-09-12 | 42.53 | $23.15 | 5513 |
| 2023-09-11 | 45.76 | $23.50 | 5000 |
| 2023-09-08 | 44.97 | $23.43 | 1500 |
| 2023-09-07 | 46.25 | $23.57 | 6447 |
| 2023-09-06 | 49.11 | $23.87 | 6022 |
| 2023-09-05 | 50.40 | $24.00 | 10900 |
| 2023-09-01 | 45.16 | $23.50 | 1720 |
| 2023-08-31 | 45.53 | $23.54 | 4230 |
| 2023-08-30 | 45.10 | $23.50 | 3623 |
| 2023-08-29 | 48.69 | $23.90 | 2600 |
| 2023-08-28 | 49.91 | $24.03 | 2300 |
| 2023-08-25 | 49.63 | $24.00 | 1300 |
| 2023-08-24 | 52.88 | $24.35 | 2107 |
| 2023-08-23 | 49.76 | $24.00 | 4520 |
| 2023-08-22 | 49.67 | $23.99 | 2727 |
| 2023-08-21 | 49.41 | $23.96 | 4600 |
| 2023-08-18 | 43.90 | $23.36 | 3018 |
| 2023-08-17 | 42.42 | $23.21 | 4416 |
| 2023-08-16 | 42.32 | $23.20 | 7316 |
| 2023-08-15 | 41.00 | $23.06 | 20400 |
| 2023-08-14 | 42.59 | $23.30 | 4000 |
| 2023-08-11 | 40.77 | $23.10 | 8200 |
| 2023-08-10 | 40.50 | $23.07 | 14700 |
| 2023-08-09 | 44.66 | $23.72 | 23918 |
| 2023-08-08 | 51.11 | $24.56 | 13414 |
| 2023-08-07 | 55.06 | $25.00 | 5516 |
| 2023-08-04 | 56.96 | $25.20 | 3500 |
| 2023-08-03 | 55.88 | $25.05 | 8134 |
| 2023-08-02 | 55.31 | $24.97 | 13200 |
| 2023-08-01 | 61.24 | $25.60 | 5812 |
| 2023-07-31 | 66.17 | $26.06 | 31231 |
| 2023-07-28 | 58.18 | $24.91 | 2100 |
| 2023-07-27 | 57.26 | $24.80 | 8649 |
| 2023-07-26 | 55.05 | $24.54 | 10129 |
| 2023-07-25 | 54.36 | $24.46 | 8230 |
| 2023-07-24 | 53.51 | $24.36 | 10725 |
| 2023-07-21 | 53.34 | $24.34 | 5404 |
| 2023-07-20 | 52.22 | $24.20 | 25900 |
| 2023-07-19 | 55.01 | $24.51 | 4200 |
| 2023-07-18 | 54.56 | $24.45 | 7200 |
| 2023-07-17 | 52.63 | $24.19 | 4123 |
| 2023-07-14 | 53.12 | $24.25 | 11400 |
| 2023-07-13 | 56.05 | $24.60 | 6834 |
| 2023-07-12 | 56.99 | $24.71 | 2400 |
| 2023-07-11 | 56.17 | $24.58 | 7901 |
| 2023-07-10 | 54.84 | $24.37 | 7537 |
| 2023-07-07 | 57.36 | $24.69 | 7039 |
| 2023-07-06 | 56.22 | $24.50 | 7800 |
| 2023-07-05 | 62.63 | $25.27 | 7220 |
| 2023-07-03 | 63.16 | $25.33 | 6308 |
| 2023-06-30 | 65.09 | $25.55 | 43400 |
| 2023-06-29 | 59.79 | $24.55 | 4817 |
| 2023-06-28 | 60.31 | $24.61 | 4000 |
| 2023-06-27 | 57.62 | $24.15 | 3900 |
| 2023-06-26 | 58.02 | $24.20 | 9304 |
| 2023-06-23 | 55.64 | $23.80 | 6700 |
| 2023-06-22 | 55.64 | $23.80 | 9600 |
| 2023-06-21 | 54.23 | $23.56 | 11146 |
| 2023-06-20 | 53.18 | $23.38 | 9600 |
| 2023-06-16 | 51.15 | $23.04 | 25600 |
| 2023-06-15 | 50.25 | $22.89 | 11326 |
| 2023-06-14 | 47.87 | $22.50 | 14430 |
| 2023-06-13 | 50.52 | $22.95 | 13518 |
| 2023-06-12 | 49.03 | $22.70 | 10800 |
| 2023-06-09 | 51.81 | $23.17 | 5524 |
| 2023-06-08 | 49.98 | $22.85 | 1411 |
| 2023-06-07 | 49.58 | $22.78 | 9724 |
| 2023-06-06 | 56.00 | $23.84 | 10200 |
| 2023-06-05 | 53.63 | $23.40 | 11539 |
| 2023-06-02 | 54.46 | $23.53 | 8800 |
| 2023-06-01 | 49.72 | $22.69 | 6449 |
| 2023-05-31 | 48.07 | $22.42 | 17500 |
| 2023-05-30 | 45.09 | $21.95 | 4200 |
| 2023-05-26 | 43.45 | $21.70 | 5600 |
| 2023-05-25 | 41.53 | $21.41 | 9500 |
| 2023-05-24 | 43.98 | $21.91 | 27900 |
| 2023-05-23 | 46.53 | $22.40 | 11000 |
| 2023-05-22 | 46.69 | $22.43 | 6017 |
| 2023-05-19 | 43.15 | $21.85 | 7700 |
| 2023-05-18 | 43.86 | $22.00 | 15500 |
| 2023-05-17 | 44.10 | $22.05 | 9624 |
| 2023-05-16 | 37.08 | $20.94 | 14000 |
| 2023-05-15 | 36.81 | $20.90 | 7800 |
| 2023-05-12 | 30.39 | $20.00 | 3227 |
| 2023-05-11 | 29.26 | $19.85 | 10617 |
| 2023-05-10 | 30.29 | $20.18 | 12241 |
| 2023-05-09 | 27.94 | $19.86 | 12120 |
| 2023-05-08 | 28.54 | $20.07 | 12700 |
| 2023-05-05 | 28.91 | $20.20 | 31134 |
| 2023-05-04 | 24.32 | $19.55 | 60200 |
| 2023-05-03 | 35.27 | $22.84 | 7900 |
| 2023-05-02 | 38.58 | $23.50 | 17000 |
| 2023-05-01 | 48.97 | $25.07 | 5030 |
| 2023-04-28 | 55.59 | $25.80 | 18600 |
| 2023-04-27 | 49.46 | $25.11 | 8400 |
| 2023-04-26 | 49.93 | $25.16 | 2649 |
| 2023-04-25 | 50.77 | $25.25 | 1903 |
| 2023-04-24 | 48.50 | $25.00 | 1400 |
| 2023-04-21 | 51.19 | $25.30 | 1500 |
| 2023-04-20 | 47.50 | $24.90 | 5800 |
| 2023-04-19 | 55.45 | $25.70 | 6235 |
| 2023-04-18 | 55.36 | $25.69 | 1900 |
| 2023-04-17 | 57.66 | $25.90 | 3800 |
| 2023-04-14 | 59.09 | $26.03 | 24720 |
| 2023-04-13 | 56.56 | $25.71 | 22940 |
| 2023-04-12 | 56.77 | $25.73 | 25700 |
| 2023-04-11 | 54.11 | $25.40 | 6600 |
| 2023-04-10 | 53.79 | $25.36 | 9219 |
| 2023-04-06 | 55.00 | $25.49 | 14300 |
| 2023-04-05 | 53.31 | $25.27 | 18230 |
| 2023-04-04 | 48.29 | $24.67 | 5800 |
| 2023-04-03 | 45.99 | $24.42 | 5526 |
| 2023-03-31 | 45.80 | $24.40 | 21600 |
| 2023-03-30 | 48.79 | $24.78 | 23931 |
| 2023-03-29 | 46.80 | $24.55 | 17200 |
| 2023-03-28 | 39.49 | $23.80 | 10600 |
| 2023-03-27 | 32.32 | $23.19 | 25036 |
| 2023-03-24 | 37.20 | $23.90 | 7636 |
| 2023-03-23 | 39.01 | $24.13 | 11345 |
| 2023-03-22 | 43.28 | $24.62 | 9000 |
| 2023-03-21 | 43.65 | $24.66 | 5600 |
| 2023-03-20 | 42.36 | $24.55 | 20000 |
| 2023-03-17 | 45.79 | $24.93 | 33000 |
| 2023-03-16 | 55.60 | $25.80 | 33700 |
| 2023-03-15 | 39.46 | $24.66 | 23723 |
| 2023-03-14 | 44.14 | $25.01 | 20810 |
| 2023-03-13 | 41.10 | $24.85 | 92400 |
| 2023-03-10 | 44.55 | $25.09 | 28522 |
| 2023-03-09 | 39.97 | $24.86 | 37241 |
| 2023-03-08 | 46.85 | $25.29 | 2200 |
| 2023-03-07 | 48.71 | $25.39 | 8707 |
| 2023-03-06 | 46.91 | $25.30 | 2800 |
| 2023-03-03 | 43.79 | $25.15 | 3300 |
| 2023-03-02 | 42.73 | $25.10 | 9713 |
| 2023-03-01 | 42.73 | $25.10 | 7100 |
| 2023-02-28 | 46.55 | $25.34 | 12735 |
| 2023-02-27 | 47.05 | $25.37 | 2226 |
| 2023-02-24 | 47.53 | $25.40 | 3415 |
| 2023-02-23 | 47.53 | $25.40 | 2600 |
| 2023-02-22 | 49.53 | $25.53 | 3200 |
| 2023-02-21 | 44.97 | $25.26 | 6631 |
| 2023-02-17 | 49.36 | $25.54 | 939 |
| 2023-02-16 | 47.08 | $25.41 | 6200 |
| 2023-02-15 | 46.20 | $25.36 | 2000 |
| 2023-02-14 | 48.35 | $25.50 | 6600 |
| 2023-02-13 | 53.40 | $25.80 | 3024 |
| 2023-02-10 | 49.74 | $25.58 | 6407 |
| 2023-02-09 | 50.95 | $25.65 | 5100 |
| 2023-02-08 | 53.24 | $25.78 | 11412 |
| 2023-02-07 | 48.69 | $25.51 | 15800 |
| 2023-02-06 | 47.25 | $25.43 | 11300 |
| 2023-02-03 | 54.11 | $25.81 | 4324 |
| 2023-02-02 | 55.32 | $25.87 | 26700 |
| 2023-02-01 | 59.07 | $26.05 | 5900 |
| 2023-01-31 | 54.69 | $25.78 | 8033 |
| 2023-01-30 | 58.90 | $25.97 | 14100 |
| 2023-01-27 | 55.84 | $25.79 | 16701 |
| 2023-01-26 | 58.36 | $25.90 | 6024 |
| 2023-01-25 | 58.36 | $25.90 | 9916 |
| 2023-01-24 | 57.09 | $25.82 | 3417 |
| 2023-01-23 | 59.46 | $25.93 | 16100 |
| 2023-01-20 | 57.16 | $25.78 | 12500 |
| 2023-01-19 | 56.37 | $25.73 | 2300 |
| 2023-01-18 | 63.45 | $26.05 | 1934 |
| 2023-01-17 | 63.68 | $26.06 | 17700 |
| 2023-01-13 | 54.26 | $25.48 | 6017 |
| 2023-01-12 | 52.65 | $25.40 | 6800 |
| 2023-01-11 | 51.64 | $25.35 | 8800 |
| 2023-01-10 | 54.98 | $25.50 | 2900 |
| 2023-01-09 | 52.65 | $25.38 | 1446 |
| 2023-01-06 | 56.85 | $25.56 | 5141 |
| 2023-01-05 | 54.15 | $25.42 | 7230 |
| 2023-01-04 | 51.90 | $25.31 | 12922 |
| 2023-01-03 | 50.65 | $25.25 | 4936 |
| 2022-12-30 | 47.16 | $25.09 | 1900 |
| 2022-12-29 | 50.33 | $25.24 | 7201 |
| 2022-12-28 | 49.90 | $25.22 | 37123 |
| 2022-12-27 | 50.52 | $25.25 | 9127 |
| 2022-12-23 | 54.82 | $25.45 | 3702 |
| 2022-12-22 | 52.52 | $25.33 | 5329 |
| 2022-12-21 | 52.13 | $25.31 | 6938 |
| 2022-12-20 | 49.80 | $25.19 | 7700 |
| 2022-12-19 | 54.64 | $25.42 | 24700 |
| 2022-12-16 | 50.03 | $25.19 | 10000 |
| 2022-12-15 | 48.07 | $25.10 | 7100 |
| 2022-12-14 | 50.15 | $25.20 | 10602 |
| 2022-12-13 | 51.41 | $25.26 | 7136 |
| 2022-12-12 | 49.18 | $25.15 | 6800 |
| 2022-12-09 | 49.77 | $25.18 | 4900 |
| 2022-12-08 | 49.19 | $25.15 | 6515 |
| 2022-12-07 | 48.43 | $25.11 | 3700 |
| 2022-12-06 | 48.78 | $25.13 | 15000 |
| 2022-12-05 | 46.80 | $25.02 | 6801 |
| 2022-12-02 | 49.27 | $25.17 | 5737 |
| 2022-12-01 | 49.60 | $25.19 | 22314 |
| 2022-11-30 | 46.34 | $25.00 | 12300 |
| 2022-11-29 | 48.37 | $25.13 | 14814 |
| 2022-11-28 | 49.16 | $25.18 | 7910 |
| 2022-11-25 | 50.25 | $25.25 | 5142 |
| 2022-11-23 | 50.25 | $25.25 | 1935 |
| 2022-11-22 | 51.12 | $25.31 | 9600 |
| 2022-11-21 | 48.27 | $25.11 | 10800 |
| 2022-11-18 | 48.81 | $25.15 | 7748 |
| 2022-11-17 | 45.47 | $24.92 | 11247 |
| 2022-11-16 | 46.47 | $25.00 | 15910 |
| 2022-11-15 | 46.47 | $25.00 | 4545 |
| 2022-11-14 | 46.47 | $25.00 | 4006 |
| 2022-11-11 | 49.39 | $25.25 | 12215 |
| 2022-11-10 | 48.90 | $25.21 | 14522 |
| 2022-11-09 | 45.80 | $24.96 | 1800 |
| 2022-11-08 | 48.60 | $25.21 | 2700 |
| 2022-11-07 | 41.69 | $24.70 | 9400 |
| 2022-11-04 | 39.57 | $24.56 | 5400 |
| 2022-11-03 | 41.73 | $24.77 | 6800 |
| 2022-11-02 | 50.92 | $25.50 | 3108 |
| 2022-11-01 | 50.35 | $25.46 | 6036 |
| 2022-10-31 | 58.95 | $25.99 | 6500 |
| 2022-10-28 | 59.13 | $26.00 | 603 |
| 2022-10-27 | 58.77 | $25.97 | 4817 |
| 2022-10-26 | 53.72 | $25.58 | 2900 |
| 2022-10-25 | 49.50 | $25.30 | 4600 |
| 2022-10-24 | 49.50 | $25.30 | 10700 |
| 2022-10-21 | 49.21 | $25.28 | 19409 |
| 2022-10-20 | 38.30 | $24.65 | 5704 |
| 2022-10-19 | 42.88 | $24.98 | 5300 |
| 2022-10-18 | 43.18 | $25.00 | 1725 |
| 2022-10-17 | 40.43 | $24.86 | 5300 |
| 2022-10-14 | 39.64 | $24.82 | 10000 |
| 2022-10-13 | 40.02 | $24.85 | 19714 |
| 2022-10-12 | 41.92 | $25.00 | 5641 |
| 2022-10-11 | 42.18 | $25.02 | 15834 |
| 2022-10-10 | 44.48 | $25.20 | 4617 |
| 2022-10-07 | 47.07 | $25.39 | 6118 |
| 2022-10-06 | 42.75 | $25.13 | 3800 |
| 2022-10-05 | 44.61 | $25.27 | 1000 |
| 2022-10-04 | 46.53 | $25.41 | 10300 |
| 2022-10-03 | 46.22 | $25.39 | 10700 |
| 2022-09-30 | 46.07 | $25.38 | 35435 |
| 2022-09-29 | 44.89 | $25.30 | 1500 |
| 2022-09-28 | 46.08 | $25.40 | 4539 |
| 2022-09-27 | 39.86 | $24.99 | 2142 |
| 2022-09-26 | 38.21 | $24.89 | 7523 |
| 2022-09-23 | 38.04 | $24.88 | 20722 |
| 2022-09-22 | 41.45 | $25.21 | 19100 |
| 2022-09-21 | 47.71 | $25.72 | 3000 |
| 2022-09-20 | 41.45 | $25.34 | 10441 |
| 2022-09-19 | 42.33 | $25.41 | 12211 |
| 2022-09-16 | 43.47 | $25.50 | 1210 |
| 2022-09-15 | 45.67 | $25.67 | 4000 |
| 2022-09-14 | 42.93 | $25.50 | 5900 |
| 2022-09-13 | 46.47 | $25.77 | 2834 |
| 2022-09-12 | 41.92 | $25.50 | 10347 |
| 2022-09-09 | 40.31 | $25.41 | 2712 |
| 2022-09-08 | 39.06 | $25.34 | 24015 |
| 2022-09-07 | 41.16 | $25.52 | 13713 |
| 2022-09-06 | 45.84 | $25.88 | 3900 |
| 2022-09-02 | 44.17 | $25.78 | 2128 |
| 2022-09-01 | 45.50 | $25.88 | 1800 |
| 2022-08-31 | 44.22 | $25.80 | 21400 |
| 2022-08-30 | 46.84 | $26.00 | 11400 |
| 2022-08-29 | 48.20 | $26.10 | 4800 |
| 2022-08-26 | 50.27 | $26.25 | 10800 |
| 2022-08-25 | 50.83 | $26.29 | 2222 |
| 2022-08-24 | 50.83 | $26.29 | 3636 |
| 2022-08-23 | 44.94 | $25.86 | 8600 |
| 2022-08-22 | 44.79 | $25.85 | 2329 |
| 2022-08-19 | 48.99 | $26.19 | 6200 |
| 2022-08-18 | 50.04 | $26.27 | 9534 |
| 2022-08-17 | 47.78 | $26.10 | 10000 |
| 2022-08-16 | 49.15 | $26.21 | 10400 |
| 2022-08-15 | 49.76 | $26.26 | 2938 |
| 2022-08-12 | 46.86 | $26.03 | 7300 |
| 2022-08-11 | 49.08 | $26.22 | 8700 |
| 2022-08-10 | 48.96 | $26.21 | 8024 |
| 2022-08-09 | 49.98 | $26.30 | 1000 |
| 2022-08-08 | 52.15 | $26.49 | 6500 |
| 2022-08-05 | 54.64 | $26.70 | 5932 |
| 2022-08-04 | 57.77 | $26.95 | 13600 |
| 2022-08-03 | 63.11 | $27.34 | 10900 |
| 2022-08-02 | 63.97 | $27.40 | 9700 |
| 2022-08-01 | 62.25 | $27.19 | 6042 |
| 2022-07-29 | 64.05 | $27.32 | 24926 |
| 2022-07-28 | 55.03 | $26.37 | 3100 |
| 2022-07-27 | 53.64 | $26.25 | 1142 |
| 2022-07-26 | 54.44 | $26.31 | 3815 |
| 2022-07-25 | 54.96 | $26.35 | 8300 |
| 2022-07-22 | 61.22 | $26.80 | 3232 |
| 2022-07-21 | 52.97 | $26.07 | 1700 |
| 2022-07-20 | 57.77 | $26.37 | 4501 |
| 2022-07-19 | 59.65 | $26.48 | 3831 |
| 2022-07-18 | 54.53 | $26.08 | 3400 |
| 2022-07-15 | 59.36 | $26.35 | 8221 |
| 2022-07-14 | 55.01 | $26.04 | 4722 |
| 2022-07-13 | 54.42 | $26.00 | 3000 |
| 2022-07-12 | 50.51 | $25.75 | 5900 |
| 2022-07-11 | 54.41 | $25.97 | 1025 |
| 2022-07-08 | 55.90 | $26.05 | 2641 |
| 2022-07-07 | 48.53 | $25.61 | 2500 |
| 2022-07-06 | 55.77 | $25.97 | 6916 |
| 2022-07-05 | 50.07 | $25.68 | 2313 |
| 2022-07-01 | 48.77 | $25.62 | 300 |
| 2022-06-30 | 47.25 | $25.55 | 9100 |
| 2022-06-29 | 51.39 | $25.75 | 6926 |
| 2022-06-28 | 50.15 | $25.69 | 7100 |
| 2022-06-27 | 48.47 | $25.61 | 2815 |
| 2022-06-24 | 52.44 | $25.80 | 7547 |
| 2022-06-23 | 54.44 | $25.89 | 7800 |
| 2022-06-22 | 50.66 | $25.70 | 5405 |
| 2022-06-21 | 52.86 | $25.80 | 8520 |
| 2022-06-17 | 47.45 | $25.55 | 3209 |
| 2022-06-16 | 39.85 | $25.26 | 17500 |
| 2022-06-15 | 40.82 | $25.31 | 2031 |
| 2022-06-14 | 39.43 | $25.26 | 7416 |
| 2022-06-13 | 38.60 | $25.23 | 12935 |
| 2022-06-10 | 46.90 | $25.64 | 17300 |
| 2022-06-09 | 49.88 | $25.76 | 7000 |
| 2022-06-08 | 50.13 | $25.77 | 4600 |
| 2022-06-07 | 50.86 | $25.80 | 3923 |
| 2022-06-06 | 49.70 | $25.75 | 1000 |
| 2022-06-03 | 50.84 | $25.80 | 4401 |
| 2022-06-02 | 51.75 | $25.84 | 1400 |
| 2022-06-01 | 51.75 | $25.84 | 4904 |
| 2022-05-31 | 50.76 | $25.79 | 4800 |
| 2022-05-27 | 46.82 | $25.60 | 57800 |
| 2022-05-26 | 45.74 | $25.55 | 7300 |
| 2022-05-25 | 49.17 | $25.73 | 500 |
| 2022-05-24 | 48.97 | $25.72 | 1700 |
| 2022-05-23 | 45.46 | $25.55 | 7000 |
| 2022-05-20 | 43.29 | $25.45 | 6100 |
| 2022-05-19 | 39.87 | $25.30 | 9200 |
| 2022-05-18 | 41.45 | $25.40 | 9500 |
| 2022-05-17 | 36.68 | $25.20 | 14200 |
| 2022-05-16 | 38.94 | $25.35 | 9500 |
| 2022-05-13 | 40.53 | $25.45 | 300 |
| 2022-05-12 | 40.53 | $25.45 | 4108 |
| 2022-05-11 | 41.28 | $25.50 | 4200 |
| 2022-05-10 | 41.28 | $25.50 | 7226 |
| 2022-05-09 | 41.08 | $25.49 | 22700 |
| 2022-05-06 | 41.08 | $25.49 | 13620 |
| 2022-05-05 | 39.04 | $25.38 | 15636 |
| 2022-05-04 | 38.48 | $25.35 | 24100 |
| 2022-05-03 | 42.79 | $25.70 | 1246 |
| 2022-05-02 | 43.19 | $25.73 | 9800 |
| 2022-04-29 | 50.04 | $26.20 | 29146 |
| 2022-04-28 | 45.68 | $25.95 | 2214 |
| 2022-04-27 | 41.83 | $25.75 | 11900 |
| 2022-04-26 | 45.18 | $25.97 | 4421 |
| 2022-04-25 | 45.65 | $26.00 | 3500 |
| 2022-04-22 | 46.42 | $26.05 | 2000 |
| 2022-04-21 | 45.55 | $26.00 | 4600 |
| 2022-04-20 | 45.55 | $26.00 | 2726 |
| 2022-04-19 | 45.55 | $26.00 | 11426 |
| 2022-04-18 | 46.59 | $26.08 | 19317 |
| 2022-04-14 | 43.85 | $25.90 | 8900 |
| 2022-04-13 | 48.45 | $26.25 | 4842 |
| 2022-04-12 | 45.33 | $26.05 | 6527 |
| 2022-04-11 | 38.84 | $25.68 | 10500 |
| 2022-04-08 | 46.16 | $26.20 | 8500 |
| 2022-04-07 | 45.98 | $26.19 | 15600 |
| 2022-04-06 | 47.70 | $26.30 | 1900 |
| 2022-04-05 | 48.32 | $26.34 | 3830 |
| 2022-04-04 | 48.47 | $26.35 | 2736 |
| 2022-04-01 | 55.75 | $26.79 | 8300 |
| 2022-03-31 | 57.42 | $26.88 | 31019 |
| 2022-03-30 | 46.79 | $26.25 | 8300 |
| 2022-03-29 | 48.06 | $26.32 | 1500 |
| 2022-03-28 | 46.49 | $26.24 | 900 |
| 2022-03-25 | 48.77 | $26.37 | 21001 |
| 2022-03-24 | 45.65 | $26.21 | 19706 |
| 2022-03-23 | 43.83 | $26.12 | 18148 |
| 2022-03-22 | 42.19 | $26.04 | 12200 |
| 2022-03-21 | 41.99 | $26.03 | 47824 |
| 2022-03-18 | 46.10 | $26.30 | 700 |
| 2022-03-17 | 45.54 | $26.27 | 11800 |
| 2022-03-16 | 44.62 | $26.22 | 6900 |
| 2022-03-15 | 41.44 | $26.05 | 6600 |
| 2022-03-14 | 36.77 | $25.82 | 18448 |
| 2022-03-11 | 35.28 | $25.75 | 6400 |
| 2022-03-10 | 35.39 | $25.76 | 20444 |
| 2022-03-09 | 35.94 | $25.81 | 39000 |
| 2022-03-08 | 38.07 | $26.00 | 11314 |
| 2022-03-07 | 38.07 | $26.00 | 12426 |
| 2022-03-04 | 41.08 | $26.26 | 4000 |
| 2022-03-03 | 42.93 | $26.41 | 3600 |
| 2022-03-02 | 43.43 | $26.45 | 19900 |
| 2022-03-01 | 42.32 | $26.38 | 1200 |
| 2022-02-28 | 41.22 | $26.31 | 3300 |
| 2022-02-25 | 43.94 | $26.55 | 8600 |
| 2022-02-24 | 37.94 | $26.18 | 32210 |
| 2022-02-23 | 40.99 | $26.45 | 27500 |
| 2022-02-22 | 41.10 | $26.46 | 19131 |
| 2022-02-18 | 35.37 | $26.13 | 4400 |
| 2022-02-17 | 42.52 | $26.73 | 6000 |
| 2022-02-16 | 41.96 | $26.70 | 616 |
| 2022-02-15 | 37.14 | $26.45 | 3300 |
| 2022-02-14 | 37.38 | $26.47 | 4522 |
| 2022-02-11 | 33.14 | $26.26 | 10300 |
| 2022-02-10 | 35.88 | $26.51 | 8800 |
| 2022-02-09 | 37.91 | $26.68 | 10217 |
| 2022-02-08 | 33.72 | $26.48 | 26343 |
| 2022-02-07 | 38.68 | $26.88 | 3300 |
| 2022-02-04 | 37.81 | $26.84 | 18701 |
| 2022-02-03 | 36.31 | $26.77 | 13237 |
| 2022-02-02 | 45.75 | $27.40 | 6632 |
| 2022-02-01 | 48.60 | $27.55 | 4914 |
| 2022-01-31 | 45.82 | $27.42 | 6810 |
| 2022-01-28 | 44.28 | $27.35 | 7900 |
| 2022-01-27 | 41.80 | $27.24 | 10700 |
| 2022-01-26 | 46.24 | $27.49 | 11000 |
| 2022-01-25 | 37.69 | $27.15 | 18045 |
| 2022-01-24 | 39.08 | $27.23 | 21600 |
| 2022-01-21 | 39.08 | $27.23 | 8613 |
| 2022-01-20 | 39.40 | $27.25 | 17820 |
| 2022-01-19 | 42.45 | $27.43 | 2500 |
| 2022-01-18 | 38.43 | $27.27 | 23434 |
| 2022-01-14 | 43.27 | $27.54 | 700 |
| 2022-01-13 | 45.70 | $27.66 | 4039 |
| 2022-01-12 | 44.97 | $27.63 | 4200 |
| 2022-01-11 | 43.02 | $27.55 | 439 |
| 2022-01-10 | 44.51 | $27.63 | 1100 |
| 2022-01-07 | 47.04 | $27.76 | 600 |
| 2022-01-06 | 47.44 | $27.78 | 7740 |
| 2022-01-05 | 48.01 | $27.81 | 7300 |
| 2022-01-04 | 55.93 | $28.18 | 1634 |
| 2022-01-03 | 56.41 | $28.20 | 2700 |
| 2021-12-31 | 59.80 | $28.34 | 117 |
| 2021-12-30 | 53.10 | $27.99 | 1200 |
| 2021-12-29 | 60.81 | $28.27 | 3600 |
| 2021-12-28 | 54.79 | $28.00 | 8723 |
| 2021-12-27 | 54.79 | $28.00 | 615 |
| 2021-12-23 | 49.04 | $27.78 | 400 |
| 2021-12-22 | 46.70 | $27.70 | 415 |
| 2021-12-21 | 44.27 | $27.62 | 1400 |
| 2021-12-20 | 43.34 | $27.59 | 407 |
| 2021-12-17 | 47.58 | $27.76 | 800 |
| 2021-12-16 | 47.29 | $27.75 | 1400 |
| 2021-12-15 | 49.89 | $27.85 | 1116 |
| 2021-12-14 | 47.13 | $27.75 | 648 |
| 2021-12-13 | 45.71 | $27.70 | 8300 |
| 2021-12-10 | 45.71 | $27.70 | 4141 |
| 2021-12-09 | 46.38 | $27.73 | 3100 |
| 2021-12-08 | 42.91 | $27.60 | 1020 |
| 2021-12-07 | 42.36 | $27.58 | 9945 |
| 2021-12-06 | 44.38 | $27.68 | 5200 |
| 2021-12-03 | 39.45 | $27.50 | 502 |
| 2021-12-02 | 40.20 | $27.54 | 3000 |
| 2021-12-01 | 37.37 | $27.44 | 3900 |
| 2021-11-30 | 36.22 | $27.40 | 17600 |
| 2021-11-29 | 41.66 | $27.70 | 3000 |
| 2021-11-26 | 42.27 | $27.73 | — |
| 2021-11-24 | 42.27 | $27.73 | 6800 |
| 2021-11-23 | 47.91 | $28.00 | 3800 |
| 2021-11-22 | 47.91 | $28.00 | 5006 |
| 2021-11-19 | 49.91 | $28.09 | 600 |
| 2021-11-18 | 50.81 | $28.13 | 1700 |
| 2021-11-17 | 54.04 | $28.27 | 3436 |
| 2021-11-16 | 51.31 | $28.14 | 5100 |
| 2021-11-15 | 52.45 | $28.19 | 5412 |
| 2021-11-12 | 53.58 | $28.24 | 1236 |
| 2021-11-11 | 54.24 | $28.27 | 5000 |
| 2021-11-10 | 49.25 | $28.02 | 2300 |
| 2021-11-09 | 53.46 | $28.21 | 3801 |
| 2021-11-08 | 52.23 | $28.15 | 4100 |
| 2021-11-05 | 50.80 | $28.08 | 844 |
| 2021-11-04 | 49.98 | $28.04 | 4400 |
| 2021-11-03 | 54.49 | $28.25 | 1819 |
| 2021-11-02 | 55.62 | $28.30 | 1544 |
| 2021-11-01 | 52.42 | $28.13 | 3600 |
| 2021-10-29 | 56.04 | $28.29 | 4200 |
| 2021-10-28 | 56.04 | $28.29 | 7200 |
| 2021-10-27 | 52.93 | $28.12 | 5807 |
| 2021-10-26 | 53.56 | $28.15 | 5218 |
| 2021-10-25 | 52.66 | $28.10 | 7349 |
| 2021-10-22 | 50.85 | $28.00 | 2402 |
| 2021-10-21 | 47.62 | $27.83 | 9700 |
| 2021-10-20 | 49.44 | $27.93 | 2400 |
| 2021-10-19 | 50.16 | $27.97 | 9100 |
| 2021-10-18 | 51.42 | $28.04 | 10200 |
| 2021-10-15 | 50.75 | $28.00 | 5029 |
| 2021-10-14 | 50.59 | $27.99 | 6704 |
| 2021-10-13 | 49.97 | $27.95 | 6300 |
| 2021-10-12 | 49.20 | $27.90 | 9700 |
| 2021-10-11 | 45.40 | $27.66 | 5100 |
| 2021-10-08 | 45.54 | $27.67 | 8306 |
| 2021-10-07 | 45.67 | $27.68 | 18713 |
| 2021-10-06 | 42.09 | $27.45 | 9900 |
| 2021-10-05 | 39.45 | $27.29 | 21600 |
| 2021-10-04 | 38.95 | $27.26 | 11000 |
| 2021-10-01 | 40.97 | $27.45 | 30000 |
| 2021-09-30 | 42.17 | $27.56 | 84000 |
| 2021-09-29 | 53.89 | $28.42 | 7543 |
| 2021-09-28 | 46.88 | $27.99 | 13000 |
| 2021-09-27 | 46.70 | $27.98 | 18900 |
| 2021-09-24 | 48.24 | $28.08 | 7600 |
| 2021-09-23 | 49.17 | $28.14 | 9500 |
| 2021-09-22 | 46.40 | $27.97 | 17700 |
| 2021-09-21 | 46.07 | $27.95 | 13425 |
| 2021-09-20 | 42.01 | $27.71 | 6900 |
| 2021-09-17 | 46.44 | $28.03 | 11500 |
| 2021-09-16 | 50.37 | $28.28 | 11500 |
| 2021-09-15 | 55.37 | $28.56 | 10500 |
| 2021-09-14 | 52.66 | $28.39 | 3111 |
| 2021-09-13 | 56.29 | $28.58 | 10900 |
| 2021-09-10 | 57.07 | $28.62 | 25604 |
| 2021-09-09 | 55.29 | $28.50 | 12900 |
| 2021-09-08 | 53.78 | $28.40 | 11515 |
| 2021-09-07 | 53.78 | $28.40 | 16300 |
| 2021-09-03 | 49.10 | $28.10 | 1200 |
| 2021-09-02 | 50.23 | $28.17 | 8326 |
| 2021-09-01 | 49.28 | $28.11 | 8023 |
| 2021-08-31 | 51.94 | $28.28 | 13000 |
| 2021-08-30 | 49.82 | $28.14 | 4716 |
| 2021-08-27 | 52.66 | $28.32 | 3700 |
| 2021-08-26 | 47.62 | $28.00 | 3500 |
| 2021-08-25 | 47.62 | $28.00 | 13800 |
| 2021-08-24 | 48.80 | $28.08 | 12400 |
| 2021-08-23 | 45.11 | $27.85 | 18000 |
| 2021-08-20 | 50.35 | $28.20 | 1226 |
| 2021-08-19 | 44.78 | $27.88 | 7100 |
| 2021-08-18 | 45.85 | $27.95 | 4200 |
| 2021-08-17 | 42.69 | $27.78 | 13144 |
| 2021-08-16 | 41.55 | $27.72 | 724 |
| 2021-08-13 | 43.32 | $27.85 | 17604 |
| 2021-08-12 | 46.84 | $28.09 | 12000 |
| 2021-08-11 | 51.11 | $28.35 | 2900 |
| 2021-08-10 | 48.90 | $28.22 | 10109 |
| 2021-08-09 | 53.89 | $28.50 | 7400 |
| 2021-08-06 | 54.07 | $28.51 | 9514 |
| 2021-08-05 | 51.51 | $28.35 | 8041 |
| 2021-08-04 | 51.68 | $28.36 | 4400 |
| 2021-08-03 | 53.19 | $28.45 | 5026 |
| 2021-08-02 | 58.42 | $28.74 | 7834 |
| 2021-07-30 | 52.45 | $28.35 | 1221 |
| 2021-07-29 | 51.26 | $28.28 | 9025 |
| 2021-07-28 | 52.15 | $28.33 | 5100 |
| 2021-07-27 | 57.44 | $28.61 | 4020 |
| 2021-07-26 | 55.76 | $28.50 | 2700 |
| 2021-07-23 | 55.61 | $28.49 | 7717 |
| 2021-07-22 | 52.21 | $28.27 | 7745 |
| 2021-07-21 | 52.91 | $28.31 | 2400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.44
2026-07-17
Close Price
$25.10
Vol: 4040
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -2.44 | $25.10 | 4040 |
| 2026-07-16 | -48.78 | $24.91 | 6400 |
| 2026-07-15 | 0.00 | $25.04 | 5500 |
| 2026-07-14 | -6.25 | $25.00 | 3506 |
| 2026-07-13 | -15.63 | $24.97 | 3130 |
| 2026-07-10 | -31.25 | $24.92 | 4200 |
| 2026-07-09 | -50.00 | $24.86 | 19886 |
| 2026-07-08 | -34.38 | $24.91 | 2800 |
| 2026-07-07 | -28.13 | $24.93 | 3400 |
| 2026-07-06 | -31.25 | $24.92 | 4046 |
| 2026-07-02 | -56.25 | $24.84 | 1600 |
| 2026-07-01 | -37.50 | $24.90 | 8847 |
| 2026-06-30 | -93.75 | $24.72 | 37200 |
| 2026-06-29 | -100.00 | $24.75 | 12316 |
| 2026-06-26 | -54.55 | $24.90 | 9016 |
| 2026-06-25 | -40.91 | $24.93 | 3100 |
| 2026-06-24 | -52.17 | $24.90 | 13700 |
| 2026-06-23 | -45.83 | $24.91 | 5940 |
| 2026-06-22 | -45.83 | $24.91 | 7000 |
| 2026-06-18 | 0.00 | $25.02 | 6000 |
| 2026-06-17 | -70.37 | $24.83 | 5000 |
| 2026-06-16 | 0.00 | $25.02 | 4820 |
| 2026-06-15 | -52.78 | $24.82 | 5464 |
| 2026-06-12 | -16.67 | $24.95 | 513 |
| 2026-06-11 | -38.89 | $24.87 | 840 |
| 2026-06-10 | -30.56 | $24.90 | 2500 |
| 2026-06-09 | -2.78 | $25.00 | 6500 |
| 2026-06-08 | -26.67 | $24.87 | 1400 |
| 2026-06-05 | -30.00 | $24.86 | 1536 |
| 2026-06-04 | 0.00 | $24.95 | 1500 |
| 2026-06-03 | -25.00 | $24.89 | 10481 |
| 2026-06-02 | -31.25 | $24.87 | 5522 |
| 2026-06-01 | -55.36 | $24.90 | 3044 |
| 2026-05-29 | -46.43 | $24.95 | 6000 |
| 2026-05-28 | -55.36 | $24.90 | 5000 |
| 2026-05-27 | -46.43 | $24.95 | 3400 |
| 2026-05-26 | -75.00 | $24.79 | 1100 |
| 2026-05-22 | -71.43 | $24.81 | 4228 |
| 2026-05-21 | -71.43 | $24.81 | 11122 |
| 2026-05-20 | -75.00 | $24.79 | 6700 |
| 2026-05-19 | -87.50 | $24.72 | 12634 |
| 2026-05-18 | -63.64 | $24.86 | 3834 |
| 2026-05-15 | -74.55 | $24.80 | 1600 |
| 2026-05-14 | -58.18 | $24.89 | 5600 |
| 2026-05-13 | -83.64 | $24.75 | 10384 |
| 2026-05-12 | -73.47 | $24.85 | 2301 |
| 2026-05-11 | -69.39 | $24.87 | 5400 |
| 2026-05-08 | -71.43 | $24.86 | 3277 |
| 2026-05-07 | -73.47 | $24.85 | 4500 |
| 2026-05-06 | -71.43 | $24.86 | 4900 |
| 2026-05-05 | -76.09 | $24.86 | 8133 |
| 2026-05-04 | -6.52 | $25.18 | 4400 |
| 2026-05-01 | -24.44 | $25.09 | 7700 |
| 2026-04-30 | -44.23 | $24.97 | 10300 |
| 2026-04-29 | -75.00 | $24.75 | 8126 |
| 2026-04-28 | -40.30 | $24.93 | 11818 |
| 2026-04-27 | -11.94 | $25.12 | 4400 |
| 2026-04-24 | -11.94 | $25.12 | 10700 |
| 2026-04-23 | -16.42 | $25.09 | 12200 |
| 2026-04-22 | -11.94 | $25.12 | 600 |
| 2026-04-21 | -19.40 | $25.07 | 2300 |
| 2026-04-20 | -14.93 | $25.10 | 3425 |
| 2026-04-17 | -25.37 | $25.03 | 4632 |
| 2026-04-16 | -29.85 | $25.00 | 1864 |
| 2026-04-15 | -8.96 | $25.14 | 14634 |
| 2026-04-14 | -11.94 | $25.12 | 7421 |
| 2026-04-13 | -16.42 | $25.09 | 1800 |
| 2026-04-10 | -17.91 | $25.08 | 3915 |
| 2026-04-09 | -14.93 | $25.10 | 2207 |
| 2026-04-08 | 0.00 | $25.20 | 1800 |
| 2026-04-07 | -23.08 | $25.03 | 4746 |
| 2026-04-06 | -23.08 | $25.03 | 5523 |
| 2026-04-02 | -47.76 | $24.88 | 9300 |
| 2026-04-01 | -79.76 | $24.70 | 16331 |
| 2026-03-31 | -100.00 | $24.53 | 59422 |
| 2026-03-30 | -82.05 | $24.73 | 9300 |
| 2026-03-27 | -66.67 | $24.85 | 9627 |
| 2026-03-26 | -92.31 | $24.65 | 30600 |
| 2026-03-25 | -50.79 | $25.05 | 5503 |
| 2026-03-24 | -53.97 | $25.03 | 4915 |
| 2026-03-23 | -71.43 | $24.92 | 8400 |
| 2026-03-20 | -100.00 | $24.74 | 7400 |
| 2026-03-19 | -69.81 | $25.00 | 4131 |
| 2026-03-18 | -77.36 | $24.96 | 4436 |
| 2026-03-17 | -77.36 | $24.96 | 15400 |
| 2026-03-16 | -100.00 | $24.96 | 5000 |
| 2026-03-13 | -82.93 | $25.03 | 7749 |
| 2026-03-12 | -92.68 | $24.99 | 6603 |
| 2026-03-11 | -90.24 | $25.00 | 6126 |
| 2026-03-10 | -68.29 | $25.09 | 5800 |
| 2026-03-09 | -80.49 | $25.04 | 11505 |
| 2026-03-06 | -80.95 | $25.03 | 10416 |
| 2026-03-05 | -43.14 | $25.15 | 20800 |
| 2026-03-04 | -21.15 | $25.27 | 3332 |
| 2026-03-03 | -17.31 | $25.29 | 3002 |
| 2026-03-02 | -11.54 | $25.32 | 3010 |
| 2026-02-27 | -1.92 | $25.37 | 8400 |
| 2026-02-26 | -34.62 | $25.20 | 3345 |
| 2026-02-25 | -33.33 | $25.22 | 9700 |
| 2026-02-24 | -44.44 | $25.16 | 2800 |
| 2026-02-23 | -31.48 | $25.23 | 8700 |
| 2026-02-20 | -39.29 | $25.20 | 6224 |
| 2026-02-19 | -43.86 | $25.18 | 2536 |
| 2026-02-18 | -49.12 | $25.15 | 6743 |
| 2026-02-17 | -52.63 | $25.13 | 9817 |
| 2026-02-13 | -49.12 | $25.15 | 6509 |
| 2026-02-12 | -59.65 | $25.09 | 3600 |
| 2026-02-11 | -64.91 | $25.06 | 5700 |
| 2026-02-10 | -49.12 | $25.15 | 5600 |
| 2026-02-09 | -59.65 | $25.09 | 2900 |
| 2026-02-06 | -68.42 | $25.04 | 10719 |
| 2026-02-05 | -75.44 | $25.00 | 11100 |
| 2026-02-04 | -21.05 | $25.35 | 7005 |
| 2026-02-03 | -28.95 | $25.32 | 6027 |
| 2026-02-02 | -26.32 | $25.33 | 11000 |
| 2026-01-30 | -60.53 | $25.20 | 29000 |
| 2026-01-29 | -23.40 | $25.32 | 4247 |
| 2026-01-28 | -6.38 | $25.40 | 3700 |
| 2026-01-27 | -14.89 | $25.36 | 5800 |
| 2026-01-26 | -14.58 | $25.36 | 3400 |
| 2026-01-23 | -27.08 | $25.30 | 14348 |
| 2026-01-22 | -6.25 | $25.40 | 3016 |
| 2026-01-21 | -18.60 | $25.30 | 5900 |
| 2026-01-20 | -28.95 | $25.22 | 5615 |
| 2026-01-16 | -39.47 | $25.18 | 3300 |
| 2026-01-15 | -39.47 | $25.18 | 3500 |
| 2026-01-14 | -60.53 | $25.10 | 4000 |
| 2026-01-13 | -71.05 | $25.06 | 11002 |
| 2026-01-12 | -44.44 | $25.20 | 1204 |
| 2026-01-09 | -55.56 | $25.15 | 3935 |
| 2026-01-08 | -75.56 | $25.06 | 2015 |
| 2026-01-07 | -60.00 | $25.13 | 6846 |
| 2026-01-06 | -53.33 | $25.16 | 5800 |
| 2026-01-05 | -57.78 | $25.14 | 3346 |
| 2026-01-02 | -37.78 | $25.23 | 7200 |
| 2025-12-31 | -42.22 | $25.21 | 10100 |
| 2025-12-30 | -65.45 | $25.04 | 925 |
| 2025-12-29 | -63.64 | $25.05 | 5800 |
| 2025-12-26 | -63.64 | $25.05 | 9400 |
| 2025-12-24 | -52.73 | $25.11 | 1400 |
| 2025-12-23 | -72.73 | $25.00 | 16500 |
| 2025-12-22 | -45.45 | $25.15 | 2233 |
| 2025-12-19 | -54.55 | $25.10 | 2819 |
| 2025-12-18 | -45.45 | $25.15 | 5029 |
| 2025-12-17 | -40.00 | $25.18 | 6205 |
| 2025-12-16 | -50.91 | $25.12 | 8214 |
| 2025-12-15 | -40.00 | $25.18 | 5826 |
| 2025-12-12 | -45.45 | $25.15 | 7500 |
| 2025-12-11 | -24.07 | $25.26 | 3100 |
| 2025-12-10 | -55.56 | $25.09 | 2500 |
| 2025-12-09 | -57.41 | $25.08 | 4000 |
| 2025-12-08 | -64.81 | $25.04 | 10100 |
| 2025-12-05 | -68.52 | $25.02 | 7421 |
| 2025-12-04 | -53.70 | $25.10 | 2100 |
| 2025-12-03 | -50.00 | $25.10 | 4600 |
| 2025-12-02 | -58.62 | $25.05 | 7000 |
| 2025-12-01 | -50.00 | $25.10 | 5307 |
| 2025-11-28 | -62.07 | $25.03 | 1900 |
| 2025-11-26 | -46.55 | $25.12 | 1948 |
| 2025-11-25 | -50.85 | $25.10 | 5934 |
| 2025-11-24 | -59.32 | $25.05 | 6100 |
| 2025-11-21 | -47.46 | $25.12 | 1148 |
| 2025-11-20 | -66.10 | $25.01 | 5300 |
| 2025-11-19 | -48.44 | $25.14 | 2200 |
| 2025-11-18 | -45.31 | $25.16 | 5700 |
| 2025-11-17 | -39.06 | $25.20 | 5601 |
| 2025-11-14 | -60.94 | $25.06 | 837 |
| 2025-11-13 | -62.50 | $25.05 | 6700 |
| 2025-11-12 | -37.50 | $25.21 | 3013 |
| 2025-11-11 | -57.81 | $25.08 | 2018 |
| 2025-11-10 | -59.38 | $25.07 | 2606 |
| 2025-11-07 | -70.31 | $25.00 | 6118 |
| 2025-11-06 | -70.31 | $25.00 | 11100 |
| 2025-11-05 | -70.31 | $25.00 | 12902 |
| 2025-11-04 | -34.78 | $25.29 | 4900 |
| 2025-11-03 | -43.48 | $25.25 | 6100 |
| 2025-10-31 | -41.30 | $25.26 | 10500 |
| 2025-10-30 | -60.87 | $25.17 | 1608 |
| 2025-10-29 | -30.43 | $25.31 | 1800 |
| 2025-10-28 | -43.48 | $25.25 | 2000 |
| 2025-10-27 | -32.61 | $25.30 | 946 |
| 2025-10-24 | -60.87 | $25.17 | 8000 |
| 2025-10-23 | 0.00 | $25.45 | 4736 |
| 2025-10-22 | -47.73 | $25.22 | 11648 |
| 2025-10-21 | -52.27 | $25.20 | 5339 |
| 2025-10-20 | -79.55 | $25.08 | 4900 |
| 2025-10-17 | -87.23 | $25.05 | 5914 |
| 2025-10-16 | -100.00 | $25.00 | 4800 |
| 2025-10-15 | -78.26 | $25.10 | 6800 |
| 2025-10-14 | -58.70 | $25.19 | 2010 |
| 2025-10-13 | -45.65 | $25.25 | 648 |
| 2025-10-10 | -89.13 | $25.05 | 4200 |
| 2025-10-09 | -65.91 | $25.17 | 6200 |
| 2025-10-08 | -54.55 | $25.22 | 4520 |
| 2025-10-07 | -56.82 | $25.21 | 20542 |
| 2025-10-06 | -25.00 | $25.35 | 2303 |
| 2025-10-03 | -56.82 | $25.21 | 2500 |
| 2025-10-02 | -29.55 | $25.33 | 1200 |
| 2025-10-01 | -25.00 | $25.35 | 4534 |
| 2025-09-30 | -70.45 | $25.15 | 9300 |
| 2025-09-29 | -70.45 | $25.15 | 10700 |
| 2025-09-26 | -25.49 | $25.33 | 1821 |
| 2025-09-25 | -54.90 | $25.18 | 3907 |
| 2025-09-24 | -50.98 | $25.20 | 2300 |
| 2025-09-23 | -56.86 | $25.17 | 5749 |
| 2025-09-22 | -49.02 | $25.21 | 7026 |
| 2025-09-19 | -32.50 | $25.22 | 1511 |
| 2025-09-18 | -2.50 | $25.34 | 3516 |
| 2025-09-17 | -34.29 | $25.18 | 4800 |
| 2025-09-16 | -47.50 | $25.16 | 1414 |
| 2025-09-15 | -45.00 | $25.17 | 2024 |
| 2025-09-12 | -37.50 | $25.20 | 6100 |
| 2025-09-11 | -63.27 | $25.13 | 7135 |
| 2025-09-10 | -32.65 | $25.28 | 1023 |
| 2025-09-09 | -57.14 | $25.16 | 2544 |
| 2025-09-08 | -65.31 | $25.12 | 2846 |
| 2025-09-05 | -44.90 | $25.22 | 4600 |
| 2025-09-04 | -61.22 | $25.14 | 1804 |
| 2025-09-03 | -79.59 | $25.05 | 6541 |
| 2025-09-02 | -77.55 | $25.06 | 2287 |
| 2025-08-29 | -66.67 | $25.13 | 7535 |
| 2025-08-28 | -84.62 | $25.05 | 3418 |
| 2025-08-27 | -82.69 | $25.06 | 5933 |
| 2025-08-26 | -84.62 | $25.05 | 21546 |
| 2025-08-25 | -55.77 | $25.20 | 8814 |
| 2025-08-22 | -67.31 | $25.14 | 5500 |
| 2025-08-21 | -63.46 | $25.16 | 3333 |
| 2025-08-20 | -69.23 | $25.13 | 11939 |
| 2025-08-19 | -57.69 | $25.19 | 3000 |
| 2025-08-18 | -69.23 | $25.13 | 10400 |
| 2025-08-15 | -59.62 | $25.18 | 1300 |
| 2025-08-14 | -21.15 | $25.38 | 3500 |
| 2025-08-13 | -71.15 | $25.12 | 4700 |
| 2025-08-12 | -73.08 | $25.11 | 7400 |
| 2025-08-11 | -59.62 | $25.18 | 7538 |
| 2025-08-08 | -72.22 | $25.10 | 11300 |
| 2025-08-07 | -64.81 | $25.14 | 21620 |
| 2025-08-06 | -92.59 | $24.99 | 1913 |
| 2025-08-05 | -85.45 | $25.02 | 11109 |
| 2025-08-04 | -6.25 | $25.45 | 7900 |
| 2025-08-01 | -17.39 | $25.23 | 747 |
| 2025-07-31 | -14.00 | $25.24 | 5435 |
| 2025-07-30 | 0.00 | $25.30 | 1644 |
| 2025-07-29 | 0.00 | $25.23 | 2000 |
| 2025-07-28 | -2.50 | $25.17 | 6800 |
| 2025-07-25 | -7.50 | $25.15 | 2226 |
| 2025-07-24 | -21.05 | $25.08 | 2800 |
| 2025-07-23 | -23.68 | $25.07 | 7800 |
| 2025-07-22 | -13.16 | $25.11 | 3300 |
| 2025-07-21 | -13.16 | $25.11 | 7129 |
| 2025-07-18 | -28.21 | $25.05 | 7100 |
| 2025-07-17 | -29.27 | $25.04 | 3900 |
| 2025-07-16 | -34.21 | $25.00 | 700 |
| 2025-07-15 | -28.95 | $25.02 | 11504 |
| 2025-07-14 | -30.23 | $25.00 | 10900 |
| 2025-07-11 | -34.88 | $24.98 | 709 |
| 2025-07-10 | -6.52 | $25.10 | 3338 |
| 2025-07-09 | -9.52 | $25.05 | 3511 |
| 2025-07-08 | -21.57 | $24.98 | 6426 |
| 2025-07-07 | -43.14 | $24.87 | 8003 |
| 2025-07-03 | -41.18 | $24.88 | 5203 |
| 2025-07-02 | -39.62 | $24.88 | 22900 |
| 2025-07-01 | -47.37 | $24.82 | 10602 |
| 2025-06-30 | -54.39 | $24.78 | 47600 |
| 2025-06-27 | -33.33 | $24.90 | 4100 |
| 2025-06-26 | -19.15 | $24.90 | 4630 |
| 2025-06-25 | -42.55 | $24.79 | 18700 |
| 2025-06-24 | -42.31 | $24.82 | 11738 |
| 2025-06-23 | -17.31 | $24.95 | 7425 |
| 2025-06-20 | -43.40 | $24.82 | 2526 |
| 2025-06-18 | -18.87 | $24.95 | 11241 |
| 2025-06-17 | -37.74 | $24.85 | 1000 |
| 2025-06-16 | -45.28 | $24.81 | 3000 |
| 2025-06-13 | -56.60 | $24.75 | 4913 |
| 2025-06-12 | -30.19 | $24.89 | 7100 |
| 2025-06-11 | -69.81 | $24.68 | 13927 |
| 2025-06-10 | -54.72 | $24.76 | 13409 |
| 2025-06-09 | -66.04 | $24.70 | 4508 |
| 2025-06-06 | -81.13 | $24.62 | 4900 |
| 2025-06-05 | -64.15 | $24.71 | 19400 |
| 2025-06-04 | -60.38 | $24.73 | 5700 |
| 2025-06-03 | -84.91 | $24.60 | 6539 |
| 2025-06-02 | -88.00 | $24.61 | 7101 |
| 2025-05-30 | -98.75 | $24.57 | 41100 |
| 2025-05-29 | -75.68 | $24.80 | 4847 |
| 2025-05-28 | -89.19 | $24.70 | 6100 |
| 2025-05-27 | -89.19 | $24.70 | 14109 |
| 2025-05-23 | -70.27 | $24.84 | 3000 |
| 2025-05-22 | -41.89 | $25.05 | 4036 |
| 2025-05-21 | -60.81 | $24.91 | 9100 |
| 2025-05-20 | -51.35 | $24.98 | 8039 |
| 2025-05-19 | -55.43 | $24.85 | 1701 |
| 2025-05-16 | -44.57 | $24.95 | 2111 |
| 2025-05-15 | -66.30 | $24.75 | 2000 |
| 2025-05-14 | -65.22 | $24.76 | 4512 |
| 2025-05-13 | -50.00 | $24.90 | 5700 |
| 2025-05-12 | -55.43 | $24.85 | 4536 |
| 2025-05-09 | -67.39 | $24.74 | 2733 |
| 2025-05-08 | -57.61 | $24.83 | 5400 |
| 2025-05-07 | -70.65 | $24.71 | 3214 |
| 2025-05-06 | -55.43 | $24.85 | 4004 |
| 2025-05-05 | -71.74 | $24.70 | 9204 |
| 2025-05-02 | -1.09 | $25.35 | 6338 |
| 2025-05-01 | -12.00 | $25.10 | 2709 |
| 2025-04-30 | -30.67 | $24.96 | 9100 |
| 2025-04-29 | -22.67 | $25.02 | 3521 |
| 2025-04-28 | -6.67 | $25.14 | 7112 |
| 2025-04-25 | -24.32 | $25.00 | 1738 |
| 2025-04-24 | -33.78 | $24.93 | 7200 |
| 2025-04-23 | -52.70 | $24.79 | 5024 |
| 2025-04-22 | -52.70 | $24.79 | 11100 |
| 2025-04-21 | -32.43 | $24.94 | 2118 |
| 2025-04-17 | -56.76 | $24.76 | 5500 |
| 2025-04-16 | -51.35 | $24.80 | 9900 |
| 2025-04-15 | -50.00 | $24.81 | 1858 |
| 2025-04-14 | -35.14 | $24.92 | 2947 |
| 2025-04-11 | -87.84 | $24.53 | 7600 |
| 2025-04-10 | -95.95 | $24.47 | 6040 |
| 2025-04-09 | -47.14 | $24.85 | 3700 |
| 2025-04-08 | -100.00 | $24.48 | 15140 |
| 2025-04-07 | -70.59 | $24.70 | 8200 |
| 2025-04-04 | -38.98 | $24.86 | 7746 |
| 2025-04-03 | -11.86 | $25.02 | 17925 |
| 2025-04-02 | -3.85 | $25.00 | 6000 |
| 2025-04-01 | -32.69 | $24.85 | 10200 |
| 2025-03-31 | -30.77 | $24.86 | 4100 |
| 2025-03-28 | -25.93 | $24.90 | 1022 |
| 2025-03-27 | -22.81 | $24.94 | 8200 |
| 2025-03-26 | -21.05 | $24.95 | 14509 |
| 2025-03-25 | -34.48 | $24.88 | 22600 |
| 2025-03-24 | -28.33 | $24.93 | 2432 |
| 2025-03-21 | -35.00 | $24.89 | 3500 |
| 2025-03-20 | -50.77 | $24.82 | 14506 |
| 2025-03-19 | -38.46 | $24.90 | 9702 |
| 2025-03-18 | -49.23 | $24.83 | 6200 |
| 2025-03-17 | -47.76 | $24.85 | 5800 |
| 2025-03-14 | -50.75 | $24.83 | 9100 |
| 2025-03-13 | -76.12 | $24.66 | 7700 |
| 2025-03-12 | -85.07 | $24.60 | 12900 |
| 2025-03-11 | -86.57 | $24.59 | 7000 |
| 2025-03-10 | -91.04 | $24.56 | 17800 |
| 2025-03-07 | -97.62 | $24.76 | 24300 |
| 2025-03-06 | -50.00 | $25.00 | 6400 |
| 2025-03-05 | -65.71 | $24.94 | 5000 |
| 2025-03-04 | -76.19 | $24.92 | 13800 |
| 2025-03-03 | -76.19 | $24.92 | 16900 |
| 2025-02-28 | -47.62 | $25.04 | 15604 |
| 2025-02-27 | -73.81 | $24.93 | 2834 |
| 2025-02-26 | -72.34 | $24.95 | 10245 |
| 2025-02-25 | -60.42 | $25.01 | 9226 |
| 2025-02-24 | -68.75 | $24.97 | 23243 |
| 2025-02-21 | -79.17 | $24.92 | 8713 |
| 2025-02-20 | -62.50 | $25.00 | 7000 |
| 2025-02-19 | -31.25 | $25.15 | 18000 |
| 2025-02-18 | -52.08 | $25.05 | 31823 |
| 2025-02-14 | -45.83 | $25.08 | 2132 |
| 2025-02-13 | -58.33 | $25.02 | 2800 |
| 2025-02-12 | -41.67 | $25.10 | 3535 |
| 2025-02-11 | -52.08 | $25.05 | 2221 |
| 2025-02-10 | -41.67 | $25.10 | 8200 |
| 2025-02-07 | -41.27 | $25.04 | 3800 |
| 2025-02-06 | -46.03 | $25.01 | 9427 |
| 2025-02-05 | -47.62 | $25.00 | 13900 |
| 2025-02-04 | -20.63 | $25.17 | 1329 |
| 2025-02-03 | -11.11 | $25.23 | 2700 |
| 2025-01-31 | -46.03 | $25.01 | 6900 |
| 2025-01-30 | -47.37 | $25.05 | 5207 |
| 2025-01-29 | -47.37 | $25.05 | 4000 |
| 2025-01-28 | -34.21 | $25.15 | 1633 |
| 2025-01-27 | -26.32 | $25.21 | 9039 |
| 2025-01-24 | -40.45 | $25.05 | 2000 |
| 2025-01-23 | -30.34 | $25.14 | 1921 |
| 2025-01-22 | -29.21 | $25.15 | 2600 |
| 2025-01-21 | -13.48 | $25.29 | 1200 |
| 2025-01-17 | -42.70 | $25.03 | 3000 |
| 2025-01-16 | -30.34 | $25.14 | 1200 |
| 2025-01-15 | -37.08 | $25.08 | 2300 |
| 2025-01-14 | -57.30 | $24.90 | 2435 |
| 2025-01-13 | -28.09 | $25.16 | 3500 |
| 2025-01-10 | -46.07 | $25.00 | 15300 |
| 2025-01-08 | -73.03 | $24.76 | 9723 |
| 2025-01-07 | -58.43 | $24.89 | 7500 |
| 2025-01-06 | -46.07 | $25.00 | 2240 |
| 2025-01-03 | -44.94 | $25.01 | 1700 |
| 2025-01-02 | -40.45 | $25.05 | 7000 |
| 2024-12-31 | -79.78 | $24.70 | 62100 |
| 2024-12-30 | -5.32 | $25.41 | 8000 |
| 2024-12-27 | -43.62 | $25.05 | 10613 |
| 2024-12-26 | -24.47 | $25.23 | 13600 |
| 2024-12-24 | -42.55 | $25.06 | 16302 |
| 2024-12-23 | -100.00 | $24.87 | 17441 |
| 2024-12-20 | -95.83 | $25.00 | 10000 |
| 2024-12-19 | -56.60 | $25.16 | 2912 |
| 2024-12-18 | -63.16 | $24.98 | 4343 |
| 2024-12-17 | -38.16 | $25.17 | 2700 |
| 2024-12-16 | -36.84 | $25.18 | 3313 |
| 2024-12-13 | -56.58 | $25.03 | 9000 |
| 2024-12-12 | -50.00 | $25.08 | 5815 |
| 2024-12-11 | -52.63 | $25.06 | 4000 |
| 2024-12-10 | -51.32 | $25.07 | 1400 |
| 2024-12-09 | -40.96 | $25.19 | 1911 |
| 2024-12-06 | -48.19 | $25.13 | 2400 |
| 2024-12-05 | -55.42 | $25.07 | 4700 |
| 2024-12-04 | -39.76 | $25.20 | 745 |
| 2024-12-03 | -57.83 | $25.05 | 7317 |
| 2024-12-02 | -51.69 | $25.13 | 7546 |
| 2024-11-29 | -24.72 | $25.37 | 4900 |
| 2024-11-27 | -44.94 | $25.19 | 700 |
| 2024-11-26 | -61.96 | $25.05 | 3000 |
| 2024-11-25 | -55.43 | $25.11 | 3300 |
| 2024-11-22 | -55.43 | $25.11 | 7927 |
| 2024-11-21 | -40.22 | $25.25 | 7000 |
| 2024-11-20 | -83.70 | $24.85 | 21214 |
| 2024-11-19 | -77.05 | $25.15 | 6100 |
| 2024-11-18 | -86.89 | $25.09 | 1000 |
| 2024-11-15 | -93.44 | $25.05 | 510 |
| 2024-11-14 | -100.00 | $25.01 | 400 |
| 2024-11-13 | -90.16 | $25.07 | 4100 |
| 2024-11-12 | -96.97 | $25.06 | 725 |
| 2024-11-11 | -72.73 | $25.22 | 2401 |
| 2024-11-08 | -54.55 | $25.34 | 600 |
| 2024-11-07 | -74.24 | $25.21 | 1900 |
| 2024-11-06 | -68.18 | $25.25 | 2346 |
| 2024-11-05 | -68.18 | $25.25 | 5518 |
| 2024-11-04 | -58.33 | $25.35 | 5739 |
| 2024-11-01 | -43.33 | $25.44 | 4300 |
| 2024-10-31 | -43.33 | $25.44 | 6922 |
| 2024-10-30 | -13.33 | $25.62 | 400 |
| 2024-10-29 | -48.33 | $25.41 | 4247 |
| 2024-10-28 | -26.67 | $25.54 | 1500 |
| 2024-10-25 | -48.33 | $25.41 | 2100 |
| 2024-10-24 | -30.00 | $25.49 | 3636 |
| 2024-10-23 | -38.57 | $25.43 | 1730 |
| 2024-10-22 | -54.29 | $25.32 | 5438 |
| 2024-10-21 | -35.71 | $25.45 | 2903 |
| 2024-10-18 | -18.57 | $25.57 | 1509 |
| 2024-10-17 | -21.43 | $25.55 | 2300 |
| 2024-10-16 | -5.71 | $25.66 | 3200 |
| 2024-10-15 | -53.25 | $25.36 | 2100 |
| 2024-10-14 | -28.57 | $25.55 | 1900 |
| 2024-10-11 | -32.47 | $25.52 | 4516 |
| 2024-10-10 | -66.23 | $25.26 | 325 |
| 2024-10-09 | -59.74 | $25.31 | 1638 |
| 2024-10-08 | -63.64 | $25.28 | 3400 |
| 2024-10-07 | -48.05 | $25.40 | 10325 |
| 2024-10-04 | -27.16 | $25.55 | 918 |
| 2024-10-03 | -40.74 | $25.44 | 1134 |
| 2024-10-02 | -49.38 | $25.37 | 1700 |
| 2024-10-01 | -42.53 | $25.40 | 2900 |
| 2024-09-30 | -60.92 | $25.24 | 7800 |
| 2024-09-27 | -25.29 | $25.55 | 1523 |
| 2024-09-26 | -25.29 | $25.55 | 4000 |
| 2024-09-25 | -40.23 | $25.42 | 3521 |
| 2024-09-24 | -41.38 | $25.41 | 4000 |
| 2024-09-23 | -28.74 | $25.52 | 4336 |
| 2024-09-20 | -10.34 | $25.68 | 700 |
| 2024-09-19 | -14.94 | $25.64 | 3940 |
| 2024-09-18 | -20.69 | $25.59 | 3000 |
| 2024-09-17 | -27.14 | $25.41 | 4814 |
| 2024-09-16 | -19.64 | $25.35 | 2149 |
| 2024-09-13 | -3.57 | $25.44 | 2443 |
| 2024-09-12 | -6.00 | $25.37 | 3300 |
| 2024-09-11 | -42.00 | $25.19 | 6600 |
| 2024-09-10 | -39.34 | $25.25 | 4412 |
| 2024-09-09 | -37.68 | $25.23 | 12300 |
| 2024-09-06 | -49.28 | $25.15 | 2800 |
| 2024-09-05 | -34.25 | $25.24 | 10003 |
| 2024-09-04 | -42.47 | $25.18 | 4010 |
| 2024-09-03 | -64.38 | $25.02 | 18900 |
| 2024-08-30 | -58.75 | $25.02 | 7100 |
| 2024-08-29 | -57.50 | $25.03 | 3500 |
| 2024-08-28 | -57.50 | $25.03 | 7636 |
| 2024-08-27 | -37.50 | $25.19 | 4500 |
| 2024-08-26 | -57.50 | $25.03 | 4700 |
| 2024-08-23 | -42.50 | $25.15 | 4026 |
| 2024-08-22 | -57.50 | $25.03 | 5145 |
| 2024-08-21 | -31.25 | $25.24 | 7714 |
| 2024-08-20 | -48.75 | $25.10 | 2023 |
| 2024-08-19 | -32.50 | $25.23 | 1519 |
| 2024-08-16 | -42.50 | $25.15 | 1507 |
| 2024-08-15 | -48.75 | $25.10 | 1800 |
| 2024-08-14 | -71.25 | $24.92 | 2719 |
| 2024-08-13 | -60.00 | $25.01 | 8100 |
| 2024-08-12 | -85.90 | $24.80 | 2017 |
| 2024-08-09 | -47.44 | $25.10 | 5500 |
| 2024-08-08 | -78.21 | $24.86 | 7200 |
| 2024-08-07 | -48.72 | $25.09 | 2300 |
| 2024-08-06 | -42.31 | $25.14 | 3400 |
| 2024-08-05 | -92.31 | $24.75 | 8246 |
| 2024-08-02 | -4.41 | $25.44 | 1400 |
| 2024-08-01 | 0.00 | $25.47 | 5236 |
| 2024-07-31 | -29.41 | $25.15 | 6800 |
| 2024-07-30 | -21.82 | $25.18 | 1905 |
| 2024-07-29 | -20.00 | $25.19 | 3600 |
| 2024-07-26 | -50.91 | $25.02 | 1834 |
| 2024-07-25 | -30.91 | $25.13 | 6540 |
| 2024-07-24 | -50.91 | $25.02 | 5900 |
| 2024-07-23 | -7.27 | $25.26 | 712 |
| 2024-07-22 | -12.73 | $25.23 | 3017 |
| 2024-07-19 | -5.45 | $25.27 | 52372 |
| 2024-07-18 | -5.45 | $25.27 | 1412 |
| 2024-07-17 | -29.09 | $25.14 | 4200 |
| 2024-07-16 | -18.18 | $25.20 | 1036 |
| 2024-07-15 | -29.09 | $25.14 | 3608 |
| 2024-07-12 | -54.39 | $24.99 | 4200 |
| 2024-07-11 | -27.69 | $25.12 | 2800 |
| 2024-07-10 | -33.68 | $24.98 | 2800 |
| 2024-07-09 | -20.00 | $25.11 | 6202 |
| 2024-07-08 | -24.21 | $25.07 | 3100 |
| 2024-07-05 | -31.58 | $25.00 | 1600 |
| 2024-07-03 | -17.89 | $25.13 | 1800 |
| 2024-07-02 | -57.89 | $24.75 | 6321 |
| 2024-07-01 | -45.26 | $24.87 | 5800 |
| 2024-06-28 | -55.79 | $24.77 | 7517 |
| 2024-06-27 | -32.63 | $24.99 | 7400 |
| 2024-06-26 | -36.84 | $24.95 | 3049 |
| 2024-06-25 | -28.42 | $25.03 | 4605 |
| 2024-06-24 | -12.63 | $25.18 | 8413 |
| 2024-06-21 | -33.68 | $24.98 | 8200 |
| 2024-06-20 | -21.05 | $25.10 | 7743 |
| 2024-06-18 | -25.26 | $25.06 | 5228 |
| 2024-06-17 | -42.11 | $24.90 | 3600 |
| 2024-06-14 | -54.74 | $24.78 | 2125 |
| 2024-06-13 | -31.58 | $25.00 | 2200 |
| 2024-06-12 | -29.47 | $25.02 | 17903 |
| 2024-06-11 | -90.00 | $24.45 | 7100 |
| 2024-06-10 | -84.68 | $24.56 | 14603 |
| 2024-06-07 | -84.55 | $24.73 | 16600 |
| 2024-06-06 | -49.59 | $25.16 | 4110 |
| 2024-06-05 | -38.21 | $25.30 | 2028 |
| 2024-06-04 | -39.84 | $25.28 | 2200 |
| 2024-06-03 | -46.34 | $25.20 | 1600 |
| 2024-05-31 | -66.91 | $24.99 | 5300 |
| 2024-05-30 | -69.12 | $24.96 | 7100 |
| 2024-05-29 | -83.09 | $24.77 | 11200 |
| 2024-05-28 | -87.50 | $24.71 | 15127 |
| 2024-05-24 | -75.00 | $24.88 | 11200 |
| 2024-05-23 | -90.44 | $24.67 | 13636 |
| 2024-05-22 | -58.82 | $25.10 | 9101 |
| 2024-05-21 | -91.18 | $24.66 | 13700 |
| 2024-05-20 | -98.53 | $24.56 | 14815 |
| 2024-05-17 | -76.55 | $24.79 | 14300 |
| 2024-05-16 | -57.14 | $25.02 | 5436 |
| 2024-05-15 | -55.90 | $25.00 | 4613 |
| 2024-05-14 | -55.90 | $25.00 | 5400 |
| 2024-05-13 | -37.44 | $25.05 | 5107 |
| 2024-05-10 | -41.85 | $24.95 | 7300 |
| 2024-05-09 | -59.03 | $24.56 | 7102 |
| 2024-05-08 | -48.02 | $24.81 | 7538 |
| 2024-05-07 | -32.16 | $25.17 | 6000 |
| 2024-05-06 | -36.56 | $25.07 | 9623 |
| 2024-05-03 | -38.70 | $25.04 | 6800 |
| 2024-05-02 | -47.51 | $25.00 | 6500 |
| 2024-05-01 | -24.52 | $25.60 | 6434 |
| 2024-04-30 | -28.89 | $25.55 | 16400 |
| 2024-04-29 | -47.78 | $25.04 | 3921 |
| 2024-04-26 | -46.30 | $25.08 | 7400 |
| 2024-04-25 | -40.74 | $25.23 | 8327 |
| 2024-04-24 | -44.44 | $25.13 | 2000 |
| 2024-04-23 | -31.11 | $25.49 | 6535 |
| 2024-04-22 | -60.00 | $24.71 | 6500 |
| 2024-04-19 | -63.70 | $24.61 | 11300 |
| 2024-04-18 | -75.56 | $24.29 | 6500 |
| 2024-04-17 | -59.63 | $24.72 | 8700 |
| 2024-04-16 | -81.85 | $24.12 | 21109 |
| 2024-04-15 | -100.00 | $24.00 | 15408 |
| 2024-04-12 | -90.82 | $24.55 | 22600 |
| 2024-04-11 | -90.06 | $24.70 | 8515 |
| 2024-04-10 | -91.16 | $24.68 | 31500 |
| 2024-04-09 | -93.59 | $24.87 | 175000 |
| 2024-04-08 | -60.76 | $25.37 | 9400 |
| 2024-04-05 | -43.04 | $25.65 | 5226 |
| 2024-04-04 | -13.11 | $26.09 | 3605 |
| 2024-04-03 | -27.87 | $25.82 | 12200 |
| 2024-04-02 | -1.40 | $25.76 | 14500 |
| 2024-04-01 | -15.79 | $25.54 | 16300 |
| 2024-03-28 | -33.33 | $25.27 | 7000 |
| 2024-03-27 | -43.14 | $25.12 | 10400 |
| 2024-03-26 | -19.30 | $25.45 | 2031 |
| 2024-03-25 | -17.34 | $25.48 | 5134 |
| 2024-03-22 | -1.71 | $25.74 | 3700 |
| 2024-03-21 | -1.82 | $25.64 | 11041 |
| 2024-03-20 | -2.00 | $25.49 | 13903 |
| 2024-03-19 | 0.00 | $25.25 | 17300 |
| 2024-03-18 | -2.75 | $25.08 | 4800 |
| 2024-03-15 | -10.09 | $25.00 | 6941 |
| 2024-03-14 | -5.50 | $25.05 | 7212 |
| 2024-03-13 | -3.67 | $25.07 | 7420 |
| 2024-03-12 | -10.09 | $25.00 | 15539 |
| 2024-03-11 | -16.51 | $24.93 | 12900 |
| 2024-03-08 | -0.92 | $25.10 | 15602 |
| 2024-03-07 | -19.63 | $24.88 | 18306 |
| 2024-03-06 | -28.04 | $24.79 | 9508 |
| 2024-03-05 | -41.12 | $24.65 | 10611 |
| 2024-03-04 | -53.27 | $24.52 | 7113 |
| 2024-03-01 | -43.22 | $24.69 | 13413 |
| 2024-02-29 | -77.04 | $24.33 | 16901 |
| 2024-02-28 | -80.86 | $24.33 | 11520 |
| 2024-02-27 | -95.83 | $24.09 | 48542 |
| 2024-02-26 | -88.69 | $24.21 | 30934 |
| 2024-02-23 | -84.38 | $24.35 | 39100 |
| 2024-02-22 | -83.55 | $24.43 | 8100 |
| 2024-02-21 | -88.82 | $24.35 | 4100 |
| 2024-02-20 | -82.24 | $24.45 | 12000 |
| 2024-02-16 | -65.10 | $24.73 | 16400 |
| 2024-02-15 | -90.37 | $24.48 | 3924 |
| 2024-02-14 | -83.70 | $24.57 | 3400 |
| 2024-02-13 | -92.59 | $24.45 | 4200 |
| 2024-02-12 | -92.17 | $24.64 | 30800 |
| 2024-02-09 | -55.65 | $25.06 | 8100 |
| 2024-02-08 | -53.91 | $25.08 | 6200 |
| 2024-02-07 | -66.96 | $24.93 | 5443 |
| 2024-02-06 | -69.57 | $24.90 | 8900 |
| 2024-02-05 | -76.70 | $24.91 | 10230 |
| 2024-02-02 | -63.11 | $25.05 | 9800 |
| 2024-02-01 | -34.78 | $25.30 | 9929 |
| 2024-01-31 | -50.43 | $25.12 | 4234 |
| 2024-01-30 | 0.00 | $25.70 | 4143 |
| 2024-01-29 | -11.22 | $25.50 | 11905 |
| 2024-01-26 | -12.84 | $25.48 | 3515 |
| 2024-01-25 | -35.78 | $25.23 | 7500 |
| 2024-01-24 | -33.33 | $25.20 | 2932 |
| 2024-01-23 | -41.27 | $25.10 | 5100 |
| 2024-01-22 | -32.10 | $25.10 | 6100 |
| 2024-01-19 | -44.44 | $24.90 | 7141 |
| 2024-01-18 | -45.06 | $24.89 | 8106 |
| 2024-01-17 | -34.57 | $25.06 | 6600 |
| 2024-01-16 | -7.41 | $25.50 | 2900 |
| 2024-01-12 | -21.60 | $25.27 | 5700 |
| 2024-01-11 | -15.33 | $25.27 | 4800 |
| 2024-01-10 | -19.46 | $25.20 | 2600 |
| 2024-01-09 | -26.17 | $25.10 | 1100 |
| 2024-01-08 | -32.89 | $25.00 | 11700 |
| 2024-01-05 | -37.58 | $24.93 | 13414 |
| 2024-01-04 | -62.33 | $24.55 | 7947 |
| 2024-01-03 | -31.51 | $25.00 | 5901 |
| 2024-01-02 | -32.62 | $24.85 | 4537 |
| 2023-12-29 | -6.15 | $25.34 | 31049 |
| 2023-12-28 | -37.95 | $24.72 | 11500 |
| 2023-12-27 | 0.00 | $25.46 | 19600 |
| 2023-12-26 | -18.04 | $24.80 | 8808 |
| 2023-12-22 | -24.88 | $24.61 | 13400 |
| 2023-12-21 | -26.27 | $24.58 | 25900 |
| 2023-12-20 | -7.61 | $24.80 | 27900 |
| 2023-12-19 | -12.69 | $24.70 | 10846 |
| 2023-12-18 | -26.90 | $24.42 | 7000 |
| 2023-12-15 | -22.84 | $24.50 | 4718 |
| 2023-12-14 | -13.47 | $24.62 | 6700 |
| 2023-12-13 | -19.59 | $24.47 | 10700 |
| 2023-12-12 | -16.96 | $24.36 | 4400 |
| 2023-12-11 | -8.48 | $24.55 | 2311 |
| 2023-12-08 | -16.88 | $24.35 | 5600 |
| 2023-12-07 | -6.06 | $24.60 | 2302 |
| 2023-12-06 | -20.78 | $24.26 | 9500 |
| 2023-12-05 | -17.75 | $24.33 | 16700 |
| 2023-12-04 | -16.67 | $24.03 | 17139 |
| 2023-12-01 | -20.31 | $23.96 | 9916 |
| 2023-11-30 | -3.65 | $24.28 | 33500 |
| 2023-11-29 | 0.00 | $24.35 | 10735 |
| 2023-11-28 | -21.49 | $23.48 | 20024 |
| 2023-11-27 | -30.99 | $23.25 | 7729 |
| 2023-11-24 | -22.31 | $23.46 | 2219 |
| 2023-11-22 | -23.97 | $23.42 | 2200 |
| 2023-11-21 | -10.33 | $23.75 | 6928 |
| 2023-11-20 | -26.52 | $23.27 | 4700 |
| 2023-11-17 | -1.80 | $23.76 | 6400 |
| 2023-11-16 | 0.00 | $23.80 | 30427 |
| 2023-11-15 | -40.20 | $22.80 | 28430 |
| 2023-11-14 | -40.69 | $22.79 | 29700 |
| 2023-11-13 | -37.32 | $22.89 | 2530 |
| 2023-11-10 | -51.20 | $22.60 | 5400 |
| 2023-11-09 | -54.07 | $22.54 | 3428 |
| 2023-11-08 | -47.69 | $22.71 | 6100 |
| 2023-11-07 | -44.14 | $23.01 | 8100 |
| 2023-11-06 | -51.17 | $22.83 | 9000 |
| 2023-11-03 | -23.85 | $23.56 | 13400 |
| 2023-11-02 | -43.08 | $23.06 | 8900 |
| 2023-11-01 | -62.69 | $22.55 | 5729 |
| 2023-10-31 | -100.00 | $21.58 | 30100 |
| 2023-10-30 | -86.75 | $22.02 | 3803 |
| 2023-10-27 | -88.28 | $22.03 | 1000 |
| 2023-10-26 | -83.28 | $22.20 | 1332 |
| 2023-10-25 | -96.39 | $21.80 | 4742 |
| 2023-10-24 | -83.21 | $22.46 | 5011 |
| 2023-10-23 | -100.00 | $22.00 | 1907 |
| 2023-10-20 | -94.16 | $22.16 | 9847 |
| 2023-10-19 | -94.02 | $22.54 | 6914 |
| 2023-10-18 | -99.55 | $22.53 | 3928 |
| 2023-10-17 | -87.30 | $23.09 | 3900 |
| 2023-10-16 | -84.35 | $23.50 | 26336 |
| 2023-10-13 | -84.35 | $23.50 | 800 |
| 2023-10-12 | -85.03 | $23.49 | 4200 |
| 2023-10-11 | -82.99 | $23.52 | 16900 |
| 2023-10-10 | -51.01 | $23.98 | 3200 |
| 2023-10-09 | -59.12 | $23.80 | 825 |
| 2023-10-06 | -52.83 | $23.90 | 5618 |
| 2023-10-05 | -46.54 | $24.00 | 3300 |
| 2023-10-04 | -73.81 | $23.50 | 5119 |
| 2023-10-03 | -47.02 | $23.95 | 5200 |
| 2023-10-02 | -20.24 | $24.40 | 7400 |
| 2023-09-29 | -47.02 | $23.95 | 5600 |
| 2023-09-28 | -32.14 | $24.20 | 4800 |
| 2023-09-27 | -2.15 | $24.70 | 5800 |
| 2023-09-26 | -21.55 | $24.30 | 19507 |
| 2023-09-25 | -38.67 | $23.99 | 7709 |
| 2023-09-22 | -51.38 | $23.76 | 3300 |
| 2023-09-21 | -74.03 | $23.35 | 8100 |
| 2023-09-20 | -38.12 | $24.00 | 6000 |
| 2023-09-19 | -45.30 | $23.87 | 7927 |
| 2023-09-18 | -45.86 | $23.86 | 4905 |
| 2023-09-15 | -14.05 | $24.47 | 8121 |
| 2023-09-14 | -44.15 | $23.90 | 6400 |
| 2023-09-13 | -60.64 | $23.59 | 4500 |
| 2023-09-12 | -84.04 | $23.15 | 5513 |
| 2023-09-11 | -65.43 | $23.50 | 5000 |
| 2023-09-08 | -69.15 | $23.43 | 1500 |
| 2023-09-07 | -61.70 | $23.57 | 6447 |
| 2023-09-06 | -62.22 | $23.87 | 6022 |
| 2023-09-05 | -57.72 | $24.00 | 10900 |
| 2023-09-01 | -79.37 | $23.50 | 1720 |
| 2023-08-31 | -78.10 | $23.54 | 4230 |
| 2023-08-30 | -79.37 | $23.50 | 3623 |
| 2023-08-29 | -74.70 | $23.90 | 2600 |
| 2023-08-28 | -71.57 | $24.03 | 2300 |
| 2023-08-25 | -72.29 | $24.00 | 1300 |
| 2023-08-24 | -63.86 | $24.35 | 2107 |
| 2023-08-23 | -72.29 | $24.00 | 4520 |
| 2023-08-22 | -72.53 | $23.99 | 2727 |
| 2023-08-21 | -73.25 | $23.96 | 4600 |
| 2023-08-18 | -87.71 | $23.36 | 3018 |
| 2023-08-17 | -91.33 | $23.21 | 4416 |
| 2023-08-16 | -91.79 | $23.20 | 7316 |
| 2023-08-15 | -95.17 | $23.06 | 20400 |
| 2023-08-14 | -89.37 | $23.30 | 4000 |
| 2023-08-11 | -94.20 | $23.10 | 8200 |
| 2023-08-10 | -94.93 | $23.07 | 14700 |
| 2023-08-09 | -100.00 | $23.72 | 23918 |
| 2023-08-08 | -82.15 | $24.56 | 13414 |
| 2023-08-07 | -67.34 | $25.00 | 5516 |
| 2023-08-04 | -60.61 | $25.20 | 3500 |
| 2023-08-03 | -65.66 | $25.05 | 8134 |
| 2023-08-02 | -68.35 | $24.97 | 13200 |
| 2023-08-01 | -27.98 | $25.60 | 5812 |
| 2023-07-31 | -6.88 | $26.06 | 31231 |
| 2023-07-28 | -55.33 | $24.91 | 2100 |
| 2023-07-27 | -49.49 | $24.80 | 8649 |
| 2023-07-26 | -62.76 | $24.54 | 10129 |
| 2023-07-25 | -66.84 | $24.46 | 8230 |
| 2023-07-24 | -71.94 | $24.36 | 10725 |
| 2023-07-21 | -50.00 | $24.34 | 5404 |
| 2023-07-20 | -54.90 | $24.20 | 25900 |
| 2023-07-19 | -44.06 | $24.51 | 4200 |
| 2023-07-18 | -46.15 | $24.45 | 7200 |
| 2023-07-17 | -55.24 | $24.19 | 4123 |
| 2023-07-14 | -47.80 | $24.25 | 11400 |
| 2023-07-13 | -34.72 | $24.60 | 6834 |
| 2023-07-12 | -31.45 | $24.71 | 2400 |
| 2023-07-11 | -35.31 | $24.58 | 7901 |
| 2023-07-10 | -41.54 | $24.37 | 7537 |
| 2023-07-07 | -32.05 | $24.69 | 7039 |
| 2023-07-06 | -37.69 | $24.50 | 7800 |
| 2023-07-05 | -14.84 | $25.27 | 7220 |
| 2023-07-03 | -13.06 | $25.33 | 6308 |
| 2023-06-30 | -6.53 | $25.55 | 43400 |
| 2023-06-29 | -6.15 | $24.55 | 4817 |
| 2023-06-28 | 0.00 | $24.61 | 4000 |
| 2023-06-27 | -12.03 | $24.15 | 3900 |
| 2023-06-26 | -10.44 | $24.20 | 9304 |
| 2023-06-23 | -13.52 | $23.80 | 6700 |
| 2023-06-22 | -13.52 | $23.80 | 9600 |
| 2023-06-21 | -22.06 | $23.56 | 11146 |
| 2023-06-20 | -27.86 | $23.38 | 9600 |
| 2023-06-16 | -39.30 | $23.04 | 25600 |
| 2023-06-15 | -44.56 | $22.89 | 11326 |
| 2023-06-14 | -55.89 | $22.50 | 14430 |
| 2023-06-13 | -32.27 | $22.95 | 13518 |
| 2023-06-12 | -35.18 | $22.70 | 10800 |
| 2023-06-09 | -21.57 | $23.17 | 5524 |
| 2023-06-08 | -28.36 | $22.85 | 1411 |
| 2023-06-07 | -29.87 | $22.78 | 9724 |
| 2023-06-06 | -6.88 | $23.84 | 10200 |
| 2023-06-05 | -16.34 | $23.40 | 11539 |
| 2023-06-02 | -13.55 | $23.53 | 8800 |
| 2023-06-01 | -0.56 | $22.69 | 6449 |
| 2023-05-31 | -28.19 | $22.42 | 17500 |
| 2023-05-30 | -52.31 | $21.95 | 4200 |
| 2023-05-26 | -59.55 | $21.70 | 5600 |
| 2023-05-25 | -66.22 | $21.41 | 9500 |
| 2023-05-24 | -58.71 | $21.91 | 27900 |
| 2023-05-23 | -51.35 | $22.40 | 11000 |
| 2023-05-22 | -50.90 | $22.43 | 6017 |
| 2023-05-19 | -59.61 | $21.85 | 7700 |
| 2023-05-18 | -57.36 | $22.00 | 15500 |
| 2023-05-17 | -56.61 | $22.05 | 9624 |
| 2023-05-16 | -73.27 | $20.94 | 14000 |
| 2023-05-15 | -74.89 | $20.90 | 7800 |
| 2023-05-12 | -87.88 | $20.00 | 3227 |
| 2023-05-11 | -90.18 | $19.85 | 10617 |
| 2023-05-10 | -85.49 | $20.18 | 12241 |
| 2023-05-09 | -90.04 | $19.86 | 12120 |
| 2023-05-08 | -87.06 | $20.07 | 12700 |
| 2023-05-05 | -85.21 | $20.20 | 31134 |
| 2023-05-04 | -94.45 | $19.55 | 60200 |
| 2023-05-03 | -100.00 | $22.84 | 7900 |
| 2023-05-02 | -94.39 | $23.50 | 17000 |
| 2023-05-01 | -54.63 | $25.07 | 5030 |
| 2023-04-28 | -19.02 | $25.80 | 18600 |
| 2023-04-27 | -49.32 | $25.11 | 8400 |
| 2023-04-26 | -42.04 | $25.16 | 2649 |
| 2023-04-25 | -31.97 | $25.25 | 1903 |
| 2023-04-24 | -39.53 | $25.00 | 1400 |
| 2023-04-21 | -29.57 | $25.30 | 1500 |
| 2023-04-20 | -42.86 | $24.90 | 5800 |
| 2023-04-19 | -16.28 | $25.70 | 6235 |
| 2023-04-18 | -16.61 | $25.69 | 1900 |
| 2023-04-17 | -9.63 | $25.90 | 3800 |
| 2023-04-14 | -5.32 | $26.03 | 24720 |
| 2023-04-13 | -19.94 | $25.71 | 22940 |
| 2023-04-12 | -19.30 | $25.73 | 25700 |
| 2023-04-11 | -29.75 | $25.40 | 6600 |
| 2023-04-10 | -27.45 | $25.36 | 9219 |
| 2023-04-06 | -23.81 | $25.49 | 14300 |
| 2023-04-05 | -36.22 | $25.27 | 18230 |
| 2023-04-04 | -51.53 | $24.67 | 5800 |
| 2023-04-03 | -57.91 | $24.42 | 5526 |
| 2023-03-31 | -58.42 | $24.40 | 21600 |
| 2023-03-30 | -48.72 | $24.78 | 23931 |
| 2023-03-29 | -54.59 | $24.55 | 17200 |
| 2023-03-28 | -73.72 | $23.80 | 10600 |
| 2023-03-27 | -89.29 | $23.19 | 25036 |
| 2023-03-24 | -71.17 | $23.90 | 7636 |
| 2023-03-23 | -65.31 | $24.13 | 11345 |
| 2023-03-22 | -52.81 | $24.62 | 9000 |
| 2023-03-21 | -51.79 | $24.66 | 5600 |
| 2023-03-20 | -54.59 | $24.55 | 20000 |
| 2023-03-17 | -44.90 | $24.93 | 33000 |
| 2023-03-16 | -22.70 | $25.80 | 33700 |
| 2023-03-15 | -51.79 | $24.66 | 23723 |
| 2023-03-14 | -42.86 | $25.01 | 20810 |
| 2023-03-13 | -46.94 | $24.85 | 92400 |
| 2023-03-10 | -79.21 | $25.09 | 28522 |
| 2023-03-09 | -91.50 | $24.86 | 37241 |
| 2023-03-08 | -65.00 | $25.29 | 2200 |
| 2023-03-07 | -52.50 | $25.39 | 8707 |
| 2023-03-06 | -63.75 | $25.30 | 2800 |
| 2023-03-03 | -82.50 | $25.15 | 3300 |
| 2023-03-02 | -91.82 | $25.10 | 9713 |
| 2023-03-01 | -100.00 | $25.10 | 7100 |
| 2023-02-28 | -85.56 | $25.34 | 12735 |
| 2023-02-27 | -86.05 | $25.37 | 2226 |
| 2023-02-24 | -82.56 | $25.40 | 3415 |
| 2023-02-23 | -82.56 | $25.40 | 2600 |
| 2023-02-22 | -67.44 | $25.53 | 3200 |
| 2023-02-21 | -98.84 | $25.26 | 6631 |
| 2023-02-17 | -86.06 | $25.54 | 939 |
| 2023-02-16 | -93.94 | $25.41 | 6200 |
| 2023-02-15 | -96.97 | $25.36 | 2000 |
| 2023-02-14 | -88.48 | $25.50 | 6600 |
| 2023-02-13 | -70.30 | $25.80 | 3024 |
| 2023-02-10 | -83.64 | $25.58 | 6407 |
| 2023-02-09 | -79.39 | $25.65 | 5100 |
| 2023-02-08 | -71.52 | $25.78 | 11412 |
| 2023-02-07 | -87.88 | $25.51 | 15800 |
| 2023-02-06 | -92.73 | $25.43 | 11300 |
| 2023-02-03 | -69.70 | $25.81 | 4324 |
| 2023-02-02 | -63.74 | $25.87 | 26700 |
| 2023-02-01 | -50.56 | $26.05 | 5900 |
| 2023-01-31 | -65.19 | $25.78 | 8033 |
| 2023-01-30 | -52.94 | $25.97 | 14100 |
| 2023-01-27 | -61.58 | $25.79 | 16701 |
| 2023-01-26 | -52.74 | $25.90 | 6024 |
| 2023-01-25 | -52.74 | $25.90 | 9916 |
| 2023-01-24 | -56.72 | $25.82 | 3417 |
| 2023-01-23 | -51.24 | $25.93 | 16100 |
| 2023-01-20 | -44.30 | $25.78 | 12500 |
| 2023-01-19 | -47.65 | $25.73 | 2300 |
| 2023-01-18 | -26.17 | $26.05 | 1934 |
| 2023-01-17 | -25.50 | $26.06 | 17700 |
| 2023-01-13 | -64.43 | $25.48 | 6017 |
| 2023-01-12 | -27.42 | $25.40 | 6800 |
| 2023-01-11 | -35.48 | $25.35 | 8800 |
| 2023-01-10 | -9.84 | $25.50 | 2900 |
| 2023-01-09 | -29.51 | $25.38 | 1446 |
| 2023-01-06 | 0.00 | $25.56 | 5141 |
| 2023-01-05 | -16.07 | $25.42 | 7230 |
| 2023-01-04 | -35.71 | $25.31 | 12922 |
| 2023-01-03 | -46.43 | $25.25 | 4936 |
| 2022-12-30 | -75.00 | $25.09 | 1900 |
| 2022-12-29 | -48.21 | $25.24 | 7201 |
| 2022-12-28 | -51.79 | $25.22 | 37123 |
| 2022-12-27 | -50.98 | $25.25 | 9127 |
| 2022-12-23 | -11.76 | $25.45 | 3702 |
| 2022-12-22 | -35.29 | $25.33 | 5329 |
| 2022-12-21 | -39.22 | $25.31 | 6938 |
| 2022-12-20 | -62.75 | $25.19 | 7700 |
| 2022-12-19 | -17.65 | $25.42 | 24700 |
| 2022-12-16 | -50.00 | $25.19 | 10000 |
| 2022-12-15 | -65.52 | $25.10 | 7100 |
| 2022-12-14 | -46.43 | $25.20 | 10602 |
| 2022-12-13 | -33.33 | $25.26 | 7136 |
| 2022-12-12 | -53.70 | $25.15 | 6800 |
| 2022-12-09 | -48.15 | $25.18 | 4900 |
| 2022-12-08 | -53.70 | $25.15 | 6515 |
| 2022-12-07 | -39.29 | $25.11 | 3700 |
| 2022-12-06 | -36.90 | $25.13 | 15000 |
| 2022-12-05 | -50.00 | $25.02 | 6801 |
| 2022-12-02 | -30.68 | $25.17 | 5737 |
| 2022-12-01 | -28.41 | $25.19 | 22314 |
| 2022-11-30 | -62.71 | $25.00 | 12300 |
| 2022-11-29 | -55.47 | $25.13 | 14814 |
| 2022-11-28 | -58.39 | $25.18 | 7910 |
| 2022-11-25 | -53.69 | $25.25 | 5142 |
| 2022-11-23 | -59.41 | $25.25 | 1935 |
| 2022-11-22 | -55.88 | $25.31 | 9600 |
| 2022-11-21 | -67.65 | $25.11 | 10800 |
| 2022-11-18 | -60.99 | $25.15 | 7748 |
| 2022-11-17 | -70.53 | $24.92 | 11247 |
| 2022-11-16 | -66.32 | $25.00 | 15910 |
| 2022-11-15 | -66.32 | $25.00 | 4545 |
| 2022-11-14 | -66.32 | $25.00 | 4006 |
| 2022-11-11 | -53.16 | $25.25 | 12215 |
| 2022-11-10 | -55.26 | $25.21 | 14522 |
| 2022-11-09 | -68.42 | $24.96 | 1800 |
| 2022-11-08 | -55.26 | $25.21 | 2700 |
| 2022-11-07 | -82.11 | $24.70 | 9400 |
| 2022-11-04 | -89.47 | $24.56 | 5400 |
| 2022-11-03 | -78.42 | $24.77 | 6800 |
| 2022-11-02 | -40.00 | $25.50 | 3108 |
| 2022-11-01 | -42.11 | $25.46 | 6036 |
| 2022-10-31 | -14.21 | $25.99 | 6500 |
| 2022-10-28 | -13.68 | $26.00 | 603 |
| 2022-10-27 | -15.26 | $25.97 | 4817 |
| 2022-10-26 | -19.74 | $25.58 | 2900 |
| 2022-10-25 | -21.67 | $25.30 | 4600 |
| 2022-10-24 | -21.67 | $25.30 | 10700 |
| 2022-10-21 | -23.33 | $25.28 | 19409 |
| 2022-10-20 | -96.81 | $24.65 | 5704 |
| 2022-10-19 | -61.70 | $24.98 | 5300 |
| 2022-10-18 | -68.85 | $25.00 | 1725 |
| 2022-10-17 | -80.33 | $24.86 | 5300 |
| 2022-10-14 | -84.25 | $24.82 | 10000 |
| 2022-10-13 | -81.89 | $24.85 | 19714 |
| 2022-10-12 | -70.08 | $25.00 | 5641 |
| 2022-10-11 | -69.70 | $25.02 | 15834 |
| 2022-10-10 | -56.06 | $25.20 | 4617 |
| 2022-10-07 | -41.67 | $25.39 | 6118 |
| 2022-10-06 | -61.36 | $25.13 | 3800 |
| 2022-10-05 | -50.76 | $25.27 | 1000 |
| 2022-10-04 | -42.75 | $25.41 | 10300 |
| 2022-10-03 | -44.20 | $25.39 | 10700 |
| 2022-09-30 | -44.93 | $25.38 | 35435 |
| 2022-09-29 | -50.72 | $25.30 | 1500 |
| 2022-09-28 | -47.30 | $25.40 | 4539 |
| 2022-09-27 | -77.98 | $24.99 | 2142 |
| 2022-09-26 | -83.93 | $24.89 | 7523 |
| 2022-09-23 | -85.56 | $24.88 | 20722 |
| 2022-09-22 | -87.05 | $25.21 | 19100 |
| 2022-09-21 | -61.40 | $25.72 | 3000 |
| 2022-09-20 | -94.74 | $25.34 | 10441 |
| 2022-09-19 | -88.60 | $25.41 | 12211 |
| 2022-09-16 | -80.70 | $25.50 | 1210 |
| 2022-09-15 | -65.79 | $25.67 | 4000 |
| 2022-09-14 | -80.70 | $25.50 | 5900 |
| 2022-09-13 | -57.02 | $25.77 | 2834 |
| 2022-09-12 | -85.53 | $25.50 | 10347 |
| 2022-09-09 | -91.45 | $25.41 | 2712 |
| 2022-09-08 | -96.05 | $25.34 | 24015 |
| 2022-09-07 | -100.00 | $25.52 | 13713 |
| 2022-09-06 | -87.62 | $25.88 | 3900 |
| 2022-09-02 | -97.14 | $25.78 | 2128 |
| 2022-09-01 | -90.23 | $25.88 | 1800 |
| 2022-08-31 | -96.24 | $25.80 | 21400 |
| 2022-08-30 | -84.28 | $26.00 | 11400 |
| 2022-08-29 | -78.79 | $26.10 | 4800 |
| 2022-08-26 | -69.70 | $26.25 | 10800 |
| 2022-08-25 | -67.27 | $26.29 | 2222 |
| 2022-08-24 | -67.27 | $26.29 | 3636 |
| 2022-08-23 | -93.33 | $25.86 | 8600 |
| 2022-08-22 | -94.51 | $25.85 | 2329 |
| 2022-08-19 | -73.78 | $26.19 | 6200 |
| 2022-08-18 | -68.90 | $26.27 | 9534 |
| 2022-08-17 | -79.27 | $26.10 | 10000 |
| 2022-08-16 | -79.33 | $26.21 | 10400 |
| 2022-08-15 | -80.28 | $26.26 | 2938 |
| 2022-08-12 | -81.07 | $26.03 | 7300 |
| 2022-08-11 | -69.41 | $26.22 | 8700 |
| 2022-08-10 | -70.00 | $26.21 | 8024 |
| 2022-08-09 | -63.95 | $26.30 | 1000 |
| 2022-08-08 | -52.91 | $26.49 | 6500 |
| 2022-08-05 | -39.77 | $26.70 | 5932 |
| 2022-08-04 | -25.57 | $26.95 | 13600 |
| 2022-08-03 | -3.35 | $27.34 | 10900 |
| 2022-08-02 | 0.00 | $27.40 | 9700 |
| 2022-08-01 | -8.38 | $27.19 | 6042 |
| 2022-07-29 | 0.00 | $27.32 | 24926 |
| 2022-07-28 | -32.09 | $26.37 | 3100 |
| 2022-07-27 | -41.04 | $26.25 | 1142 |
| 2022-07-26 | -36.57 | $26.31 | 3815 |
| 2022-07-25 | -33.58 | $26.35 | 8300 |
| 2022-07-22 | 0.00 | $26.80 | 3232 |
| 2022-07-21 | -46.96 | $26.07 | 1700 |
| 2022-07-20 | -12.50 | $26.37 | 4501 |
| 2022-07-19 | -1.92 | $26.48 | 3831 |
| 2022-07-18 | -35.29 | $26.08 | 3400 |
| 2022-07-15 | 0.00 | $26.35 | 8221 |
| 2022-07-14 | -1.02 | $26.04 | 4722 |
| 2022-07-13 | -5.10 | $26.00 | 3000 |
| 2022-07-12 | -29.13 | $25.75 | 5900 |
| 2022-07-11 | -7.77 | $25.97 | 1025 |
| 2022-07-08 | 0.00 | $26.05 | 2641 |
| 2022-07-07 | -42.72 | $25.61 | 2500 |
| 2022-07-06 | -7.77 | $25.97 | 6916 |
| 2022-07-05 | -35.29 | $25.68 | 2313 |
| 2022-07-01 | -41.18 | $25.62 | 300 |
| 2022-06-30 | -48.04 | $25.55 | 9100 |
| 2022-06-29 | -28.43 | $25.75 | 6926 |
| 2022-06-28 | -34.31 | $25.69 | 7100 |
| 2022-06-27 | -42.16 | $25.61 | 2815 |
| 2022-06-24 | -23.53 | $25.80 | 7547 |
| 2022-06-23 | -14.71 | $25.89 | 7800 |
| 2022-06-22 | -30.61 | $25.70 | 5405 |
| 2022-06-21 | -20.41 | $25.80 | 8520 |
| 2022-06-17 | -45.92 | $25.55 | 3209 |
| 2022-06-16 | -75.51 | $25.26 | 17500 |
| 2022-06-15 | -70.41 | $25.31 | 2031 |
| 2022-06-14 | -75.51 | $25.26 | 7416 |
| 2022-06-13 | -78.57 | $25.23 | 12935 |
| 2022-06-10 | -38.71 | $25.64 | 17300 |
| 2022-06-09 | -25.81 | $25.76 | 7000 |
| 2022-06-08 | -24.73 | $25.77 | 4600 |
| 2022-06-07 | -21.51 | $25.80 | 3923 |
| 2022-06-06 | -26.88 | $25.75 | 1000 |
| 2022-06-03 | -21.51 | $25.80 | 4401 |
| 2022-06-02 | -17.20 | $25.84 | 1400 |
| 2022-06-01 | -17.20 | $25.84 | 4904 |
| 2022-05-31 | -22.58 | $25.79 | 4800 |
| 2022-05-27 | -53.10 | $25.60 | 57800 |
| 2022-05-26 | -59.09 | $25.55 | 7300 |
| 2022-05-25 | -42.73 | $25.73 | 500 |
| 2022-05-24 | -43.64 | $25.72 | 1700 |
| 2022-05-23 | -59.09 | $25.55 | 7000 |
| 2022-05-20 | -68.18 | $25.45 | 6100 |
| 2022-05-19 | -81.82 | $25.30 | 9200 |
| 2022-05-18 | -73.45 | $25.40 | 9500 |
| 2022-05-17 | -91.15 | $25.20 | 14200 |
| 2022-05-16 | -78.07 | $25.35 | 9500 |
| 2022-05-13 | -69.30 | $25.45 | 300 |
| 2022-05-12 | -70.34 | $25.45 | 4108 |
| 2022-05-11 | -66.10 | $25.50 | 4200 |
| 2022-05-10 | -66.10 | $25.50 | 7226 |
| 2022-05-09 | -66.95 | $25.49 | 22700 |
| 2022-05-06 | -72.32 | $25.49 | 13620 |
| 2022-05-05 | -84.21 | $25.38 | 15636 |
| 2022-05-04 | -90.91 | $25.35 | 24100 |
| 2022-05-03 | -73.03 | $25.70 | 1246 |
| 2022-05-02 | -79.55 | $25.73 | 9800 |
| 2022-04-29 | -47.14 | $26.20 | 29146 |
| 2022-04-28 | -67.39 | $25.95 | 2214 |
| 2022-04-27 | -81.88 | $25.75 | 11900 |
| 2022-04-26 | -75.83 | $25.97 | 4421 |
| 2022-04-25 | -73.33 | $26.00 | 3500 |
| 2022-04-22 | -69.17 | $26.05 | 2000 |
| 2022-04-21 | -73.33 | $26.00 | 4600 |
| 2022-04-20 | -73.33 | $26.00 | 2726 |
| 2022-04-19 | -73.33 | $26.00 | 11426 |
| 2022-04-18 | -66.67 | $26.08 | 19317 |
| 2022-04-14 | -81.67 | $25.90 | 8900 |
| 2022-04-13 | -52.50 | $26.25 | 4842 |
| 2022-04-12 | -69.17 | $26.05 | 6527 |
| 2022-04-11 | -100.00 | $25.68 | 10500 |
| 2022-04-08 | -49.28 | $26.20 | 8500 |
| 2022-04-07 | -50.00 | $26.19 | 15600 |
| 2022-04-06 | -34.52 | $26.30 | 1900 |
| 2022-04-05 | -32.14 | $26.34 | 3830 |
| 2022-04-04 | -31.55 | $26.35 | 2736 |
| 2022-04-01 | -5.36 | $26.79 | 8300 |
| 2022-03-31 | 0.00 | $26.88 | 31019 |
| 2022-03-30 | -19.23 | $26.25 | 8300 |
| 2022-03-29 | -13.85 | $26.32 | 1500 |
| 2022-03-28 | -20.00 | $26.24 | 900 |
| 2022-03-25 | -10.00 | $26.37 | 21001 |
| 2022-03-24 | -29.37 | $26.21 | 19706 |
| 2022-03-23 | -35.66 | $26.12 | 18148 |
| 2022-03-22 | -41.26 | $26.04 | 12200 |
| 2022-03-21 | -41.96 | $26.03 | 47824 |
| 2022-03-18 | -37.50 | $26.30 | 700 |
| 2022-03-17 | -39.20 | $26.27 | 11800 |
| 2022-03-16 | -42.05 | $26.22 | 6900 |
| 2022-03-15 | -51.70 | $26.05 | 6600 |
| 2022-03-14 | -64.77 | $25.82 | 18448 |
| 2022-03-11 | -68.75 | $25.75 | 6400 |
| 2022-03-10 | -68.18 | $25.76 | 20444 |
| 2022-03-09 | -79.31 | $25.81 | 39000 |
| 2022-03-08 | -66.21 | $26.00 | 11314 |
| 2022-03-07 | -66.21 | $26.00 | 12426 |
| 2022-03-04 | -54.27 | $26.26 | 4000 |
| 2022-03-03 | -49.72 | $26.41 | 3600 |
| 2022-03-02 | -55.02 | $26.45 | 19900 |
| 2022-03-01 | -59.15 | $26.38 | 1200 |
| 2022-02-28 | -62.44 | $26.31 | 3300 |
| 2022-02-25 | -51.17 | $26.55 | 8600 |
| 2022-02-24 | -68.54 | $26.18 | 32210 |
| 2022-02-23 | -55.87 | $26.45 | 27500 |
| 2022-02-22 | -65.92 | $26.46 | 19131 |
| 2022-02-18 | -84.36 | $26.13 | 4400 |
| 2022-02-17 | -50.84 | $26.73 | 6000 |
| 2022-02-16 | -58.02 | $26.70 | 616 |
| 2022-02-15 | -73.46 | $26.45 | 3300 |
| 2022-02-14 | -72.22 | $26.47 | 4522 |
| 2022-02-11 | -89.19 | $26.26 | 10300 |
| 2022-02-10 | -77.93 | $26.51 | 8800 |
| 2022-02-09 | -79.59 | $26.68 | 10217 |
| 2022-02-08 | -89.80 | $26.48 | 26343 |
| 2022-02-07 | -79.07 | $26.88 | 3300 |
| 2022-02-04 | -81.40 | $26.84 | 18701 |
| 2022-02-03 | -85.47 | $26.77 | 13237 |
| 2022-02-02 | -60.87 | $27.40 | 6632 |
| 2022-02-01 | -50.00 | $27.55 | 4914 |
| 2022-01-31 | -59.42 | $27.42 | 6810 |
| 2022-01-28 | -66.89 | $27.35 | 7900 |
| 2022-01-27 | -74.32 | $27.24 | 10700 |
| 2022-01-26 | -57.43 | $27.49 | 11000 |
| 2022-01-25 | -80.41 | $27.15 | 18045 |
| 2022-01-24 | -75.00 | $27.23 | 21600 |
| 2022-01-21 | -89.52 | $27.23 | 8613 |
| 2022-01-20 | -87.90 | $27.25 | 17820 |
| 2022-01-19 | -73.39 | $27.43 | 2500 |
| 2022-01-18 | -86.29 | $27.27 | 23434 |
| 2022-01-14 | -74.07 | $27.54 | 700 |
| 2022-01-13 | -62.96 | $27.66 | 4039 |
| 2022-01-12 | -65.74 | $27.63 | 4200 |
| 2022-01-11 | -73.15 | $27.55 | 439 |
| 2022-01-10 | -65.74 | $27.63 | 1100 |
| 2022-01-07 | -53.70 | $27.76 | 600 |
| 2022-01-06 | -51.85 | $27.78 | 7740 |
| 2022-01-05 | -59.55 | $27.81 | 7300 |
| 2022-01-04 | -17.98 | $28.18 | 1634 |
| 2022-01-03 | -15.73 | $28.20 | 2700 |
| 2021-12-31 | 0.00 | $28.34 | 117 |
| 2021-12-30 | -32.56 | $27.99 | 1200 |
| 2021-12-29 | 0.00 | $28.27 | 3600 |
| 2021-12-28 | 0.00 | $28.00 | 8723 |
| 2021-12-27 | 0.00 | $28.00 | 615 |
| 2021-12-23 | -24.10 | $27.78 | 400 |
| 2021-12-22 | -33.73 | $27.70 | 415 |
| 2021-12-21 | -44.71 | $27.62 | 1400 |
| 2021-12-20 | -60.71 | $27.59 | 407 |
| 2021-12-17 | -45.54 | $27.76 | 800 |
| 2021-12-16 | -46.43 | $27.75 | 1400 |
| 2021-12-15 | -37.50 | $27.85 | 1116 |
| 2021-12-14 | -46.43 | $27.75 | 648 |
| 2021-12-13 | -50.89 | $27.70 | 8300 |
| 2021-12-10 | -50.89 | $27.70 | 4141 |
| 2021-12-09 | -48.21 | $27.73 | 3100 |
| 2021-12-08 | -59.82 | $27.60 | 1020 |
| 2021-12-07 | -62.61 | $27.58 | 9945 |
| 2021-12-06 | -55.46 | $27.68 | 5200 |
| 2021-12-03 | -70.59 | $27.50 | 502 |
| 2021-12-02 | -67.50 | $27.54 | 3000 |
| 2021-12-01 | -76.61 | $27.44 | 3900 |
| 2021-11-30 | -79.84 | $27.40 | 17600 |
| 2021-11-29 | -92.21 | $27.70 | 3000 |
| 2021-11-26 | -88.31 | $27.73 | — |
| 2021-11-24 | -88.31 | $27.73 | 6800 |
| 2021-11-23 | -53.25 | $28.00 | 3800 |
| 2021-11-22 | -70.69 | $28.00 | 5006 |
| 2021-11-19 | -55.17 | $28.09 | 600 |
| 2021-11-18 | -48.28 | $28.13 | 1700 |
| 2021-11-17 | -23.73 | $28.27 | 3436 |
| 2021-11-16 | -45.76 | $28.14 | 5100 |
| 2021-11-15 | -37.29 | $28.19 | 5412 |
| 2021-11-12 | -28.81 | $28.24 | 1236 |
| 2021-11-11 | -23.73 | $28.27 | 5000 |
| 2021-11-10 | -66.10 | $28.02 | 2300 |
| 2021-11-09 | -32.79 | $28.21 | 3801 |
| 2021-11-08 | -34.21 | $28.15 | 4100 |
| 2021-11-05 | -34.38 | $28.08 | 844 |
| 2021-11-04 | -38.54 | $28.04 | 4400 |
| 2021-11-03 | -16.67 | $28.25 | 1819 |
| 2021-11-02 | -10.19 | $28.30 | 1544 |
| 2021-11-01 | -24.14 | $28.13 | 3600 |
| 2021-10-29 | -6.31 | $28.29 | 4200 |
| 2021-10-28 | -5.45 | $28.29 | 7200 |
| 2021-10-27 | -40.00 | $28.12 | 5807 |
| 2021-10-26 | -41.56 | $28.15 | 5218 |
| 2021-10-25 | -44.81 | $28.10 | 7349 |
| 2021-10-22 | -51.30 | $28.00 | 2402 |
| 2021-10-21 | -62.34 | $27.83 | 9700 |
| 2021-10-20 | -55.84 | $27.93 | 2400 |
| 2021-10-19 | -53.25 | $27.97 | 9100 |
| 2021-10-18 | -48.70 | $28.04 | 10200 |
| 2021-10-15 | -51.30 | $28.00 | 5029 |
| 2021-10-14 | -51.95 | $27.99 | 6704 |
| 2021-10-13 | -54.55 | $27.95 | 6300 |
| 2021-10-12 | -57.79 | $27.90 | 9700 |
| 2021-10-11 | -73.38 | $27.66 | 5100 |
| 2021-10-08 | -72.73 | $27.67 | 8306 |
| 2021-10-07 | -72.44 | $27.68 | 18713 |
| 2021-10-06 | -87.18 | $27.45 | 9900 |
| 2021-10-05 | -97.44 | $27.29 | 21600 |
| 2021-10-04 | -100.00 | $27.26 | 11000 |
| 2021-10-01 | -96.45 | $27.45 | 30000 |
| 2021-09-30 | -91.91 | $27.56 | 84000 |
| 2021-09-29 | -35.45 | $28.42 | 7543 |
| 2021-09-28 | -74.55 | $27.99 | 13000 |
| 2021-09-27 | -75.45 | $27.98 | 18900 |
| 2021-09-24 | -66.36 | $28.08 | 7600 |
| 2021-09-23 | -60.91 | $28.14 | 9500 |
| 2021-09-22 | -76.36 | $27.97 | 17700 |
| 2021-09-21 | -78.18 | $27.95 | 13425 |
| 2021-09-20 | -100.00 | $27.71 | 6900 |
| 2021-09-17 | -74.29 | $28.03 | 11500 |
| 2021-09-16 | -49.07 | $28.28 | 11500 |
| 2021-09-15 | -23.15 | $28.56 | 10500 |
| 2021-09-14 | -36.52 | $28.39 | 3111 |
| 2021-09-13 | -20.00 | $28.58 | 10900 |
| 2021-09-10 | -16.52 | $28.62 | 25604 |
| 2021-09-09 | -22.94 | $28.50 | 12900 |
| 2021-09-08 | -18.68 | $28.40 | 11515 |
| 2021-09-07 | -18.68 | $28.40 | 16300 |
| 2021-09-03 | -56.86 | $28.10 | 1200 |
| 2021-09-02 | -51.43 | $28.17 | 8326 |
| 2021-09-01 | -57.14 | $28.11 | 8023 |
| 2021-08-31 | -40.95 | $28.28 | 13000 |
| 2021-08-30 | -55.96 | $28.14 | 4716 |
| 2021-08-27 | -39.45 | $28.32 | 3700 |
| 2021-08-26 | -68.81 | $28.00 | 3500 |
| 2021-08-25 | -68.81 | $28.00 | 13800 |
| 2021-08-24 | -61.47 | $28.08 | 12400 |
| 2021-08-23 | -82.57 | $27.85 | 18000 |
| 2021-08-20 | -50.46 | $28.20 | 1226 |
| 2021-08-19 | -79.82 | $27.88 | 7100 |
| 2021-08-18 | -73.39 | $27.95 | 4200 |
| 2021-08-17 | -88.99 | $27.78 | 13144 |
| 2021-08-16 | -100.00 | $27.72 | 724 |
| 2021-08-13 | -98.90 | $27.85 | 17604 |
| 2021-08-12 | -84.62 | $28.09 | 12000 |
| 2021-08-11 | -49.38 | $28.35 | 2900 |
| 2021-08-10 | -65.43 | $28.22 | 10109 |
| 2021-08-09 | -30.86 | $28.50 | 7400 |
| 2021-08-06 | -29.63 | $28.51 | 9514 |
| 2021-08-05 | -49.38 | $28.35 | 8041 |
| 2021-08-04 | -48.15 | $28.36 | 4400 |
| 2021-08-03 | -37.04 | $28.45 | 5026 |
| 2021-08-02 | 0.00 | $28.74 | 7834 |
| 2021-07-30 | -42.25 | $28.35 | 1221 |
| 2021-07-29 | -52.11 | $28.28 | 9025 |
| 2021-07-28 | -41.56 | $28.33 | 5100 |
| 2021-07-27 | 0.00 | $28.61 | 4020 |
| 2021-07-26 | -3.95 | $28.50 | 2700 |
| 2021-07-23 | -5.26 | $28.49 | 7717 |
| 2021-07-22 | -30.56 | $28.27 | 7745 |
| 2021-07-21 | -25.00 | $28.31 | 2400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.35
2026-07-17
Close Price
$25.10
Vol: 4040Average Directional Index - Detailed Analysis
Minimum
7.43
Average
21.05
Maximum
62.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.35 | $25.10 | 4040 |
| 2026-07-16 | 18.97 | $24.91 | 6400 |
| 2026-07-15 | 19.61 | $25.04 | 5500 |
| 2026-07-14 | 19.73 | $25.00 | 3506 |
| 2026-07-13 | 19.51 | $24.97 | 3130 |
| 2026-07-10 | 19.27 | $24.92 | 4200 |
| 2026-07-09 | 18.75 | $24.86 | 19886 |
| 2026-07-08 | 18.21 | $24.91 | 2800 |
| 2026-07-07 | 18.15 | $24.93 | 3400 |
| 2026-07-06 | 17.92 | $24.92 | 4046 |
| 2026-07-02 | 17.42 | $24.84 | 1600 |
| 2026-07-01 | 16.64 | $24.90 | 8847 |
| 2026-06-30 | 15.80 | $24.72 | 37200 |
| 2026-06-29 | 14.93 | $24.75 | 12316 |
| 2026-06-26 | 14.22 | $24.90 | 9016 |
| 2026-06-25 | 13.96 | $24.93 | 3100 |
| 2026-06-24 | 14.14 | $24.90 | 13700 |
| 2026-06-23 | 14.10 | $24.91 | 5940 |
| 2026-06-22 | 14.24 | $24.91 | 7000 |
| 2026-06-18 | 14.38 | $25.02 | 6000 |
| 2026-06-17 | 14.64 | $24.83 | 5000 |
| 2026-06-16 | 14.85 | $25.02 | 4820 |
| 2026-06-15 | 15.29 | $24.82 | 5464 |
| 2026-06-12 | 15.28 | $24.95 | 513 |
| 2026-06-11 | 15.43 | $24.87 | 840 |
| 2026-06-10 | 15.69 | $24.90 | 2500 |
| 2026-06-09 | 16.13 | $25.00 | 6500 |
| 2026-06-08 | 16.58 | $24.87 | 1400 |
| 2026-06-05 | 16.50 | $24.86 | 1536 |
| 2026-06-04 | 16.50 | $24.95 | 1500 |
| 2026-06-03 | 16.55 | $24.89 | 10481 |
| 2026-06-02 | 16.60 | $24.87 | 5522 |
| 2026-06-01 | 16.65 | $24.90 | 3044 |
| 2026-05-29 | 16.91 | $24.95 | 6000 |
| 2026-05-28 | 17.19 | $24.90 | 5000 |
| 2026-05-27 | 17.69 | $24.95 | 3400 |
| 2026-05-26 | 18.21 | $24.79 | 1100 |
| 2026-05-22 | 18.05 | $24.81 | 4228 |
| 2026-05-21 | 17.99 | $24.81 | 11122 |
| 2026-05-20 | 17.93 | $24.79 | 6700 |
| 2026-05-19 | 17.77 | $24.72 | 12634 |
| 2026-05-18 | 17.59 | $24.86 | 3834 |
| 2026-05-15 | 17.91 | $24.80 | 1600 |
| 2026-05-14 | 17.76 | $24.89 | 5600 |
| 2026-05-13 | 17.61 | $24.75 | 10384 |
| 2026-05-12 | 16.87 | $24.85 | 2301 |
| 2026-05-11 | 16.61 | $24.87 | 5400 |
| 2026-05-08 | 16.43 | $24.86 | 3277 |
| 2026-05-07 | 16.20 | $24.85 | 4500 |
| 2026-05-06 | 16.02 | $24.86 | 4900 |
| 2026-05-05 | 15.83 | $24.86 | 8133 |
| 2026-05-04 | 15.79 | $25.18 | 4400 |
| 2026-05-01 | 16.55 | $25.09 | 7700 |
| 2026-04-30 | 16.79 | $24.97 | 10300 |
| 2026-04-29 | 16.63 | $24.75 | 8126 |
| 2026-04-28 | 16.45 | $24.93 | 11818 |
| 2026-04-27 | 16.84 | $25.12 | 4400 |
| 2026-04-24 | 17.13 | $25.12 | 10700 |
| 2026-04-23 | 17.62 | $25.09 | 12200 |
| 2026-04-22 | 18.14 | $25.12 | 600 |
| 2026-04-21 | 18.99 | $25.07 | 2300 |
| 2026-04-20 | 19.87 | $25.10 | 3425 |
| 2026-04-17 | 20.81 | $25.03 | 4632 |
| 2026-04-16 | 21.73 | $25.00 | 1864 |
| 2026-04-15 | 22.40 | $25.14 | 14634 |
| 2026-04-14 | 23.11 | $25.12 | 7421 |
| 2026-04-13 | 23.86 | $25.09 | 1800 |
| 2026-04-10 | 24.64 | $25.08 | 3915 |
| 2026-04-09 | 25.47 | $25.10 | 2207 |
| 2026-04-08 | 25.99 | $25.20 | 1800 |
| 2026-04-07 | 26.74 | $25.03 | 4746 |
| 2026-04-06 | 27.04 | $25.03 | 5523 |
| 2026-04-02 | 27.35 | $24.88 | 9300 |
| 2026-04-01 | 26.52 | $24.70 | 16331 |
| 2026-03-31 | 25.47 | $24.53 | 59422 |
| 2026-03-30 | 24.36 | $24.73 | 9300 |
| 2026-03-27 | 23.59 | $24.85 | 9627 |
| 2026-03-26 | 22.78 | $24.65 | 30600 |
| 2026-03-25 | 21.70 | $25.05 | 5503 |
| 2026-03-24 | 21.62 | $25.03 | 4915 |
| 2026-03-23 | 21.54 | $24.92 | 8400 |
| 2026-03-20 | 21.27 | $24.74 | 7400 |
| 2026-03-19 | 20.99 | $25.00 | 4131 |
| 2026-03-18 | 21.50 | $24.96 | 4436 |
| 2026-03-17 | 21.07 | $24.96 | 15400 |
| 2026-03-16 | 20.63 | $24.96 | 5000 |
| 2026-03-13 | 20.65 | $25.03 | 7749 |
| 2026-03-12 | 20.92 | $24.99 | 6603 |
| 2026-03-11 | 21.20 | $25.00 | 6126 |
| 2026-03-10 | 21.10 | $25.09 | 5800 |
| 2026-03-09 | 20.99 | $25.04 | 11505 |
| 2026-03-06 | 20.47 | $25.03 | 10416 |
| 2026-03-05 | 20.00 | $25.15 | 20800 |
| 2026-03-04 | 19.77 | $25.27 | 3332 |
| 2026-03-03 | 20.27 | $25.29 | 3002 |
| 2026-03-02 | 20.66 | $25.32 | 3010 |
| 2026-02-27 | 21.07 | $25.37 | 8400 |
| 2026-02-26 | 21.51 | $25.20 | 3345 |
| 2026-02-25 | 21.66 | $25.22 | 9700 |
| 2026-02-24 | 21.17 | $25.16 | 2800 |
| 2026-02-23 | 20.88 | $25.23 | 8700 |
| 2026-02-20 | 20.57 | $25.20 | 6224 |
| 2026-02-19 | 20.57 | $25.18 | 2536 |
| 2026-02-18 | 20.38 | $25.15 | 6743 |
| 2026-02-17 | 19.91 | $25.13 | 9817 |
| 2026-02-13 | 19.49 | $25.15 | 6509 |
| 2026-02-12 | 19.04 | $25.09 | 3600 |
| 2026-02-11 | 18.39 | $25.06 | 5700 |
| 2026-02-10 | 17.64 | $25.15 | 5600 |
| 2026-02-09 | 17.01 | $25.09 | 2900 |
| 2026-02-06 | 15.99 | $25.04 | 10719 |
| 2026-02-05 | 14.92 | $25.00 | 11100 |
| 2026-02-04 | 13.79 | $25.35 | 7005 |
| 2026-02-03 | 14.40 | $25.32 | 6027 |
| 2026-02-02 | 14.86 | $25.33 | 11000 |
| 2026-01-30 | 15.29 | $25.20 | 29000 |
| 2026-01-29 | 15.74 | $25.32 | 4247 |
| 2026-01-28 | 16.02 | $25.40 | 3700 |
| 2026-01-27 | 16.31 | $25.36 | 5800 |
| 2026-01-26 | 16.61 | $25.36 | 3400 |
| 2026-01-23 | 17.08 | $25.30 | 14348 |
| 2026-01-22 | 17.57 | $25.40 | 3016 |
| 2026-01-21 | 17.38 | $25.30 | 5900 |
| 2026-01-20 | 17.40 | $25.22 | 5615 |
| 2026-01-16 | 17.79 | $25.18 | 3300 |
| 2026-01-15 | 17.75 | $25.18 | 3500 |
| 2026-01-14 | 17.77 | $25.10 | 4000 |
| 2026-01-13 | 17.96 | $25.06 | 11002 |
| 2026-01-12 | 18.10 | $25.20 | 1204 |
| 2026-01-09 | 17.89 | $25.15 | 3935 |
| 2026-01-08 | 17.70 | $25.06 | 2015 |
| 2026-01-07 | 17.50 | $25.13 | 6846 |
| 2026-01-06 | 17.13 | $25.16 | 5800 |
| 2026-01-05 | 16.38 | $25.14 | 3346 |
| 2026-01-02 | 15.92 | $25.23 | 7200 |
| 2025-12-31 | 15.27 | $25.21 | 10100 |
| 2025-12-30 | 14.86 | $25.04 | 925 |
| 2025-12-29 | 14.99 | $25.05 | 5800 |
| 2025-12-26 | 15.13 | $25.05 | 9400 |
| 2025-12-24 | 15.44 | $25.11 | 1400 |
| 2025-12-23 | 15.45 | $25.00 | 16500 |
| 2025-12-22 | 15.47 | $25.15 | 2233 |
| 2025-12-19 | 14.98 | $25.10 | 2819 |
| 2025-12-18 | 14.80 | $25.15 | 5029 |
| 2025-12-17 | 14.62 | $25.18 | 6205 |
| 2025-12-16 | 14.69 | $25.12 | 8214 |
| 2025-12-15 | 14.77 | $25.18 | 5826 |
| 2025-12-12 | 14.66 | $25.15 | 7500 |
| 2025-12-11 | 14.00 | $25.26 | 3100 |
| 2025-12-10 | 13.81 | $25.09 | 2500 |
| 2025-12-09 | 14.33 | $25.08 | 4000 |
| 2025-12-08 | 14.87 | $25.04 | 10100 |
| 2025-12-05 | 15.56 | $25.02 | 7421 |
| 2025-12-04 | 16.29 | $25.10 | 2100 |
| 2025-12-03 | 17.10 | $25.10 | 4600 |
| 2025-12-02 | 17.95 | $25.05 | 7000 |
| 2025-12-01 | 18.84 | $25.10 | 5307 |
| 2025-11-28 | 19.07 | $25.03 | 1900 |
| 2025-11-26 | 19.26 | $25.12 | 1948 |
| 2025-11-25 | 19.14 | $25.10 | 5934 |
| 2025-11-24 | 19.03 | $25.05 | 6100 |
| 2025-11-21 | 18.97 | $25.12 | 1148 |
| 2025-11-20 | 18.66 | $25.01 | 5300 |
| 2025-11-19 | 18.33 | $25.14 | 2200 |
| 2025-11-18 | 17.99 | $25.16 | 5700 |
| 2025-11-17 | 17.74 | $25.20 | 5601 |
| 2025-11-14 | 17.39 | $25.06 | 837 |
| 2025-11-13 | 18.06 | $25.05 | 6700 |
| 2025-11-12 | 18.75 | $25.21 | 3013 |
| 2025-11-11 | 19.28 | $25.08 | 2018 |
| 2025-11-10 | 20.28 | $25.07 | 2606 |
| 2025-11-07 | 21.32 | $25.00 | 6118 |
| 2025-11-06 | 22.42 | $25.00 | 11100 |
| 2025-11-05 | 23.58 | $25.00 | 12902 |
| 2025-11-04 | 24.37 | $25.29 | 4900 |
| 2025-11-03 | 24.50 | $25.25 | 6100 |
| 2025-10-31 | 24.64 | $25.26 | 10500 |
| 2025-10-30 | 24.81 | $25.17 | 1608 |
| 2025-10-29 | 24.65 | $25.31 | 1800 |
| 2025-10-28 | 24.06 | $25.25 | 2000 |
| 2025-10-27 | 23.83 | $25.30 | 946 |
| 2025-10-24 | 23.53 | $25.17 | 8000 |
| 2025-10-23 | 23.22 | $25.45 | 4736 |
| 2025-10-22 | 22.74 | $25.22 | 11648 |
| 2025-10-21 | 22.82 | $25.20 | 5339 |
| 2025-10-20 | 22.90 | $25.08 | 4900 |
| 2025-10-17 | 22.69 | $25.05 | 5914 |
| 2025-10-16 | 23.12 | $25.00 | 4800 |
| 2025-10-15 | 23.53 | $25.10 | 6800 |
| 2025-10-14 | 24.76 | $25.19 | 2010 |
| 2025-10-13 | 26.05 | $25.25 | 648 |
| 2025-10-10 | 26.96 | $25.05 | 4200 |
| 2025-10-09 | 28.22 | $25.17 | 6200 |
| 2025-10-08 | 29.03 | $25.22 | 4520 |
| 2025-10-07 | 29.23 | $25.21 | 20542 |
| 2025-10-06 | 29.44 | $25.35 | 2303 |
| 2025-10-03 | 29.60 | $25.21 | 2500 |
| 2025-10-02 | 29.77 | $25.33 | 1200 |
| 2025-10-01 | 29.77 | $25.35 | 4534 |
| 2025-09-30 | 30.04 | $25.15 | 9300 |
| 2025-09-29 | 30.87 | $25.15 | 10700 |
| 2025-09-26 | 31.16 | $25.33 | 1821 |
| 2025-09-25 | 30.33 | $25.18 | 3907 |
| 2025-09-24 | 29.61 | $25.20 | 2300 |
| 2025-09-23 | 28.85 | $25.17 | 5749 |
| 2025-09-22 | 28.36 | $25.21 | 7026 |
| 2025-09-19 | 27.85 | $25.22 | 1511 |
| 2025-09-18 | 27.75 | $25.34 | 3516 |
| 2025-09-17 | 27.64 | $25.18 | 4800 |
| 2025-09-16 | 27.71 | $25.16 | 1414 |
| 2025-09-15 | 27.79 | $25.17 | 2024 |
| 2025-09-12 | 27.92 | $25.20 | 6100 |
| 2025-09-11 | 28.12 | $25.13 | 7135 |
| 2025-09-10 | 28.27 | $25.28 | 1023 |
| 2025-09-09 | 28.43 | $25.16 | 2544 |
| 2025-09-08 | 29.09 | $25.12 | 2846 |
| 2025-09-05 | 29.22 | $25.22 | 4600 |
| 2025-09-04 | 29.36 | $25.14 | 1804 |
| 2025-09-03 | 29.61 | $25.05 | 6541 |
| 2025-09-02 | 29.86 | $25.06 | 2287 |
| 2025-08-29 | 30.47 | $25.13 | 7535 |
| 2025-08-28 | 31.11 | $25.05 | 3418 |
| 2025-08-27 | 31.26 | $25.06 | 5933 |
| 2025-08-26 | 31.46 | $25.05 | 21546 |
| 2025-08-25 | 31.67 | $25.20 | 8814 |
| 2025-08-22 | 32.05 | $25.14 | 5500 |
| 2025-08-21 | 32.46 | $25.16 | 3333 |
| 2025-08-20 | 32.89 | $25.13 | 11939 |
| 2025-08-19 | 33.42 | $25.19 | 3000 |
| 2025-08-18 | 33.73 | $25.13 | 10400 |
| 2025-08-15 | 34.61 | $25.18 | 1300 |
| 2025-08-14 | 34.76 | $25.38 | 3500 |
| 2025-08-13 | 34.55 | $25.12 | 4700 |
| 2025-08-12 | 34.84 | $25.11 | 7400 |
| 2025-08-11 | 35.14 | $25.18 | 7538 |
| 2025-08-08 | 35.66 | $25.10 | 11300 |
| 2025-08-07 | 35.68 | $25.14 | 21620 |
| 2025-08-06 | 35.70 | $24.99 | 1913 |
| 2025-08-05 | 36.13 | $25.02 | 11109 |
| 2025-08-04 | 36.54 | $25.45 | 7900 |
| 2025-08-01 | 35.44 | $25.23 | 747 |
| 2025-07-31 | 34.93 | $25.24 | 5435 |
| 2025-07-30 | 34.38 | $25.30 | 1644 |
| 2025-07-29 | 33.15 | $25.23 | 2000 |
| 2025-07-28 | 32.02 | $25.17 | 6800 |
| 2025-07-25 | 30.97 | $25.15 | 2226 |
| 2025-07-24 | 29.86 | $25.08 | 2800 |
| 2025-07-23 | 28.77 | $25.07 | 7800 |
| 2025-07-22 | 27.65 | $25.11 | 3300 |
| 2025-07-21 | 26.24 | $25.11 | 7129 |
| 2025-07-18 | 24.85 | $25.05 | 7100 |
| 2025-07-17 | 23.51 | $25.04 | 3900 |
| 2025-07-16 | 22.09 | $25.00 | 700 |
| 2025-07-15 | 21.02 | $25.02 | 11504 |
| 2025-07-14 | 19.89 | $25.00 | 10900 |
| 2025-07-11 | 18.76 | $24.98 | 709 |
| 2025-07-10 | 17.93 | $25.10 | 3338 |
| 2025-07-09 | 16.92 | $25.05 | 3511 |
| 2025-07-08 | 16.12 | $24.98 | 6426 |
| 2025-07-07 | 15.52 | $24.87 | 8003 |
| 2025-07-03 | 15.28 | $24.88 | 5203 |
| 2025-07-02 | 15.03 | $24.88 | 22900 |
| 2025-07-01 | 14.76 | $24.82 | 10602 |
| 2025-06-30 | 14.43 | $24.78 | 47600 |
| 2025-06-27 | 14.07 | $24.90 | 4100 |
| 2025-06-26 | 13.02 | $24.90 | 4630 |
| 2025-06-25 | 12.27 | $24.79 | 18700 |
| 2025-06-24 | 11.77 | $24.82 | 11738 |
| 2025-06-23 | 11.06 | $24.95 | 7425 |
| 2025-06-20 | 10.43 | $24.82 | 2526 |
| 2025-06-18 | 9.83 | $24.95 | 11241 |
| 2025-06-17 | 9.20 | $24.85 | 1000 |
| 2025-06-16 | 8.82 | $24.81 | 3000 |
| 2025-06-13 | 8.41 | $24.75 | 4913 |
| 2025-06-12 | 8.60 | $24.89 | 7100 |
| 2025-06-11 | 8.66 | $24.68 | 13927 |
| 2025-06-10 | 8.88 | $24.76 | 13409 |
| 2025-06-09 | 9.32 | $24.70 | 4508 |
| 2025-06-06 | 9.62 | $24.62 | 4900 |
| 2025-06-05 | 10.10 | $24.71 | 19400 |
| 2025-06-04 | 10.61 | $24.73 | 5700 |
| 2025-06-03 | 11.15 | $24.60 | 6539 |
| 2025-06-02 | 11.45 | $24.61 | 7101 |
| 2025-05-30 | 11.86 | $24.57 | 41100 |
| 2025-05-29 | 12.34 | $24.80 | 4847 |
| 2025-05-28 | 12.22 | $24.70 | 6100 |
| 2025-05-27 | 12.56 | $24.70 | 14109 |
| 2025-05-23 | 12.91 | $24.84 | 3000 |
| 2025-05-22 | 13.18 | $25.05 | 4036 |
| 2025-05-21 | 13.46 | $24.91 | 9100 |
| 2025-05-20 | 14.10 | $24.98 | 8039 |
| 2025-05-19 | 14.77 | $24.85 | 1701 |
| 2025-05-16 | 15.48 | $24.95 | 2111 |
| 2025-05-15 | 16.03 | $24.75 | 2000 |
| 2025-05-14 | 16.59 | $24.76 | 4512 |
| 2025-05-13 | 17.17 | $24.90 | 5700 |
| 2025-05-12 | 17.78 | $24.85 | 4536 |
| 2025-05-09 | 18.09 | $24.74 | 2733 |
| 2025-05-08 | 18.41 | $24.83 | 5400 |
| 2025-05-07 | 18.49 | $24.71 | 3214 |
| 2025-05-06 | 18.57 | $24.85 | 4004 |
| 2025-05-05 | 18.67 | $24.70 | 9204 |
| 2025-05-02 | 18.79 | $25.35 | 6338 |
| 2025-05-01 | 19.42 | $25.10 | 2709 |
| 2025-04-30 | 20.24 | $24.96 | 9100 |
| 2025-04-29 | 20.84 | $25.02 | 3521 |
| 2025-04-28 | 21.17 | $25.14 | 7112 |
| 2025-04-25 | 21.81 | $25.00 | 1738 |
| 2025-04-24 | 21.75 | $24.93 | 7200 |
| 2025-04-23 | 21.68 | $24.79 | 5024 |
| 2025-04-22 | 21.57 | $24.79 | 11100 |
| 2025-04-21 | 21.05 | $24.94 | 2118 |
| 2025-04-17 | 21.34 | $24.76 | 5500 |
| 2025-04-16 | 21.60 | $24.80 | 9900 |
| 2025-04-15 | 21.87 | $24.81 | 1858 |
| 2025-04-14 | 22.98 | $24.92 | 2947 |
| 2025-04-11 | 24.14 | $24.53 | 7600 |
| 2025-04-10 | 24.68 | $24.47 | 6040 |
| 2025-04-09 | 25.03 | $24.85 | 3700 |
| 2025-04-08 | 25.59 | $24.48 | 15140 |
| 2025-04-07 | 26.17 | $24.70 | 8200 |
| 2025-04-04 | 26.85 | $24.86 | 7746 |
| 2025-04-03 | 26.21 | $25.02 | 17925 |
| 2025-04-02 | 25.93 | $25.00 | 6000 |
| 2025-04-01 | 25.11 | $24.85 | 10200 |
| 2025-03-31 | 24.58 | $24.86 | 4100 |
| 2025-03-28 | 23.69 | $24.90 | 1022 |
| 2025-03-27 | 23.22 | $24.94 | 8200 |
| 2025-03-26 | 22.72 | $24.95 | 14509 |
| 2025-03-25 | 22.26 | $24.88 | 22600 |
| 2025-03-24 | 21.77 | $24.93 | 2432 |
| 2025-03-21 | 21.84 | $24.89 | 3500 |
| 2025-03-20 | 21.85 | $24.82 | 14506 |
| 2025-03-19 | 21.87 | $24.90 | 9702 |
| 2025-03-18 | 22.29 | $24.83 | 6200 |
| 2025-03-17 | 22.74 | $24.85 | 5800 |
| 2025-03-14 | 23.21 | $24.83 | 9100 |
| 2025-03-13 | 23.25 | $24.66 | 7700 |
| 2025-03-12 | 23.30 | $24.60 | 12900 |
| 2025-03-11 | 23.26 | $24.59 | 7000 |
| 2025-03-10 | 22.11 | $24.56 | 17800 |
| 2025-03-07 | 20.90 | $24.76 | 24300 |
| 2025-03-06 | 20.31 | $25.00 | 6400 |
| 2025-03-05 | 19.96 | $24.94 | 5000 |
| 2025-03-04 | 19.89 | $24.92 | 13800 |
| 2025-03-03 | 19.70 | $24.92 | 16900 |
| 2025-02-28 | 19.73 | $25.04 | 15604 |
| 2025-02-27 | 19.76 | $24.93 | 2834 |
| 2025-02-26 | 19.39 | $24.95 | 10245 |
| 2025-02-25 | 19.10 | $25.01 | 9226 |
| 2025-02-24 | 18.80 | $24.97 | 23243 |
| 2025-02-21 | 18.31 | $24.92 | 8713 |
| 2025-02-20 | 17.81 | $25.00 | 7000 |
| 2025-02-19 | 17.51 | $25.15 | 18000 |
| 2025-02-18 | 17.20 | $25.05 | 31823 |
| 2025-02-14 | 17.16 | $25.08 | 2132 |
| 2025-02-13 | 17.20 | $25.02 | 2800 |
| 2025-02-12 | 17.17 | $25.10 | 3535 |
| 2025-02-11 | 16.91 | $25.05 | 2221 |
| 2025-02-10 | 16.55 | $25.10 | 8200 |
| 2025-02-07 | 16.25 | $25.04 | 3800 |
| 2025-02-06 | 15.77 | $25.01 | 9427 |
| 2025-02-05 | 15.26 | $25.00 | 13900 |
| 2025-02-04 | 14.45 | $25.17 | 1329 |
| 2025-02-03 | 14.51 | $25.23 | 2700 |
| 2025-01-31 | 14.54 | $25.01 | 6900 |
| 2025-01-30 | 14.48 | $25.05 | 5207 |
| 2025-01-29 | 14.54 | $25.05 | 4000 |
| 2025-01-28 | 14.60 | $25.15 | 1633 |
| 2025-01-27 | 14.94 | $25.21 | 9039 |
| 2025-01-24 | 15.10 | $25.05 | 2000 |
| 2025-01-23 | 15.26 | $25.14 | 1921 |
| 2025-01-22 | 15.56 | $25.15 | 2600 |
| 2025-01-21 | 16.01 | $25.29 | 1200 |
| 2025-01-17 | 16.51 | $25.03 | 3000 |
| 2025-01-16 | 17.03 | $25.14 | 1200 |
| 2025-01-15 | 17.21 | $25.08 | 2300 |
| 2025-01-14 | 17.38 | $24.90 | 2435 |
| 2025-01-13 | 17.11 | $25.16 | 3500 |
| 2025-01-10 | 17.01 | $25.00 | 15300 |
| 2025-01-08 | 16.36 | $24.76 | 9723 |
| 2025-01-07 | 15.24 | $24.89 | 7500 |
| 2025-01-06 | 14.25 | $25.00 | 2240 |
| 2025-01-03 | 13.59 | $25.01 | 1700 |
| 2025-01-02 | 12.54 | $25.05 | 7000 |
| 2024-12-31 | 11.43 | $24.70 | 62100 |
| 2024-12-30 | 10.26 | $25.41 | 8000 |
| 2024-12-27 | 9.84 | $25.05 | 10613 |
| 2024-12-26 | 9.16 | $25.23 | 13600 |
| 2024-12-24 | 8.47 | $25.06 | 16302 |
| 2024-12-23 | 7.73 | $24.87 | 17441 |
| 2024-12-20 | 7.80 | $25.00 | 10000 |
| 2024-12-19 | 8.17 | $25.16 | 2912 |
| 2024-12-18 | 8.58 | $24.98 | 4343 |
| 2024-12-17 | 8.86 | $25.17 | 2700 |
| 2024-12-16 | 9.05 | $25.18 | 3313 |
| 2024-12-13 | 9.36 | $25.03 | 9000 |
| 2024-12-12 | 9.72 | $25.08 | 5815 |
| 2024-12-11 | 10.04 | $25.06 | 4000 |
| 2024-12-10 | 10.48 | $25.07 | 1400 |
| 2024-12-09 | 10.78 | $25.19 | 1911 |
| 2024-12-06 | 11.17 | $25.13 | 2400 |
| 2024-12-05 | 11.29 | $25.07 | 4700 |
| 2024-12-04 | 11.41 | $25.20 | 745 |
| 2024-12-03 | 11.84 | $25.05 | 7317 |
| 2024-12-02 | 12.28 | $25.13 | 7546 |
| 2024-11-29 | 12.75 | $25.37 | 4900 |
| 2024-11-27 | 13.27 | $25.19 | 700 |
| 2024-11-26 | 13.72 | $25.05 | 3000 |
| 2024-11-25 | 14.07 | $25.11 | 3300 |
| 2024-11-22 | 14.54 | $25.11 | 7927 |
| 2024-11-21 | 15.03 | $25.25 | 7000 |
| 2024-11-20 | 15.45 | $24.85 | 21214 |
| 2024-11-19 | 15.35 | $25.15 | 6100 |
| 2024-11-18 | 15.93 | $25.09 | 1000 |
| 2024-11-15 | 16.07 | $25.05 | 510 |
| 2024-11-14 | 16.01 | $25.01 | 400 |
| 2024-11-13 | 15.95 | $25.07 | 4100 |
| 2024-11-12 | 15.55 | $25.06 | 725 |
| 2024-11-11 | 15.21 | $25.22 | 2401 |
| 2024-11-08 | 15.12 | $25.34 | 600 |
| 2024-11-07 | 14.53 | $25.21 | 1900 |
| 2024-11-06 | 13.78 | $25.25 | 2346 |
| 2024-11-05 | 13.22 | $25.25 | 5518 |
| 2024-11-04 | 12.36 | $25.35 | 5739 |
| 2024-11-01 | 11.91 | $25.44 | 4300 |
| 2024-10-31 | 11.65 | $25.44 | 6922 |
| 2024-10-30 | 11.09 | $25.62 | 400 |
| 2024-10-29 | 11.41 | $25.41 | 4247 |
| 2024-10-28 | 11.24 | $25.54 | 1500 |
| 2024-10-25 | 11.13 | $25.41 | 2100 |
| 2024-10-24 | 11.43 | $25.49 | 3636 |
| 2024-10-23 | 11.70 | $25.43 | 1730 |
| 2024-10-22 | 12.06 | $25.32 | 5438 |
| 2024-10-21 | 12.22 | $25.45 | 2903 |
| 2024-10-18 | 12.75 | $25.57 | 1509 |
| 2024-10-17 | 12.86 | $25.55 | 2300 |
| 2024-10-16 | 13.03 | $25.66 | 3200 |
| 2024-10-15 | 12.85 | $25.36 | 2100 |
| 2024-10-14 | 12.89 | $25.55 | 1900 |
| 2024-10-11 | 13.04 | $25.52 | 4516 |
| 2024-10-10 | 13.20 | $25.26 | 325 |
| 2024-10-09 | 13.28 | $25.31 | 1638 |
| 2024-10-08 | 13.46 | $25.28 | 3400 |
| 2024-10-07 | 13.50 | $25.40 | 10325 |
| 2024-10-04 | 13.89 | $25.55 | 918 |
| 2024-10-03 | 14.29 | $25.44 | 1134 |
| 2024-10-02 | 14.40 | $25.37 | 1700 |
| 2024-10-01 | 14.52 | $25.40 | 2900 |
| 2024-09-30 | 14.22 | $25.24 | 7800 |
| 2024-09-27 | 13.89 | $25.55 | 1523 |
| 2024-09-26 | 13.55 | $25.55 | 4000 |
| 2024-09-25 | 13.92 | $25.42 | 3521 |
| 2024-09-24 | 14.30 | $25.41 | 4000 |
| 2024-09-23 | 14.34 | $25.52 | 4336 |
| 2024-09-20 | 14.07 | $25.68 | 700 |
| 2024-09-19 | 13.26 | $25.64 | 3940 |
| 2024-09-18 | 12.47 | $25.59 | 3000 |
| 2024-09-17 | 11.63 | $25.41 | 4814 |
| 2024-09-16 | 11.09 | $25.35 | 2149 |
| 2024-09-13 | 10.90 | $25.44 | 2443 |
| 2024-09-12 | 10.70 | $25.37 | 3300 |
| 2024-09-11 | 10.69 | $25.19 | 6600 |
| 2024-09-10 | 10.86 | $25.25 | 4412 |
| 2024-09-09 | 10.62 | $25.23 | 12300 |
| 2024-09-06 | 10.37 | $25.15 | 2800 |
| 2024-09-05 | 10.44 | $25.24 | 10003 |
| 2024-09-04 | 10.38 | $25.18 | 4010 |
| 2024-09-03 | 10.45 | $25.02 | 18900 |
| 2024-08-30 | 10.89 | $25.02 | 7100 |
| 2024-08-29 | 11.10 | $25.03 | 3500 |
| 2024-08-28 | 11.48 | $25.03 | 7636 |
| 2024-08-27 | 11.88 | $25.19 | 4500 |
| 2024-08-26 | 12.26 | $25.03 | 4700 |
| 2024-08-23 | 12.65 | $25.15 | 4026 |
| 2024-08-22 | 13.19 | $25.03 | 5145 |
| 2024-08-21 | 13.87 | $25.24 | 7714 |
| 2024-08-20 | 14.47 | $25.10 | 2023 |
| 2024-08-19 | 15.20 | $25.23 | 1519 |
| 2024-08-16 | 15.96 | $25.15 | 1507 |
| 2024-08-15 | 16.60 | $25.10 | 1800 |
| 2024-08-14 | 17.41 | $24.92 | 2719 |
| 2024-08-13 | 18.27 | $25.01 | 8100 |
| 2024-08-12 | 19.17 | $24.80 | 2017 |
| 2024-08-09 | 18.80 | $25.10 | 5500 |
| 2024-08-08 | 18.61 | $24.86 | 7200 |
| 2024-08-07 | 18.00 | $25.09 | 2300 |
| 2024-08-06 | 17.71 | $25.14 | 3400 |
| 2024-08-05 | 17.28 | $24.75 | 8246 |
| 2024-08-02 | 16.48 | $25.44 | 1400 |
| 2024-08-01 | 16.80 | $25.47 | 5236 |
| 2024-07-31 | 17.15 | $25.15 | 6800 |
| 2024-07-30 | 16.76 | $25.18 | 1905 |
| 2024-07-29 | 16.66 | $25.19 | 3600 |
| 2024-07-26 | 16.26 | $25.02 | 1834 |
| 2024-07-25 | 15.83 | $25.13 | 6540 |
| 2024-07-24 | 15.47 | $25.02 | 5900 |
| 2024-07-23 | 14.51 | $25.26 | 712 |
| 2024-07-22 | 13.94 | $25.23 | 3017 |
| 2024-07-19 | 13.34 | $25.27 | 52372 |
| 2024-07-18 | 13.26 | $25.27 | 1412 |
| 2024-07-17 | 13.17 | $25.14 | 4200 |
| 2024-07-16 | 12.88 | $25.20 | 1036 |
| 2024-07-15 | 12.75 | $25.14 | 3608 |
| 2024-07-12 | 12.56 | $24.99 | 4200 |
| 2024-07-11 | 12.28 | $25.12 | 2800 |
| 2024-07-10 | 12.55 | $24.98 | 2800 |
| 2024-07-09 | 12.44 | $25.11 | 6202 |
| 2024-07-08 | 12.31 | $25.07 | 3100 |
| 2024-07-05 | 12.63 | $25.00 | 1600 |
| 2024-07-03 | 12.97 | $25.13 | 1800 |
| 2024-07-02 | 12.89 | $24.75 | 6321 |
| 2024-07-01 | 12.80 | $24.87 | 5800 |
| 2024-06-28 | 12.29 | $24.77 | 7517 |
| 2024-06-27 | 11.77 | $24.99 | 7400 |
| 2024-06-26 | 11.24 | $24.95 | 3049 |
| 2024-06-25 | 10.91 | $25.03 | 4605 |
| 2024-06-24 | 10.57 | $25.18 | 8413 |
| 2024-06-21 | 10.49 | $24.98 | 8200 |
| 2024-06-20 | 10.41 | $25.10 | 7743 |
| 2024-06-18 | 10.93 | $25.06 | 5228 |
| 2024-06-17 | 11.21 | $24.90 | 3600 |
| 2024-06-14 | 11.28 | $24.78 | 2125 |
| 2024-06-13 | 11.35 | $25.00 | 2200 |
| 2024-06-12 | 11.43 | $25.02 | 17903 |
| 2024-06-11 | 11.51 | $24.45 | 7100 |
| 2024-06-10 | 10.71 | $24.56 | 14603 |
| 2024-06-07 | 9.91 | $24.73 | 16600 |
| 2024-06-06 | 9.40 | $25.16 | 4110 |
| 2024-06-05 | 9.55 | $25.30 | 2028 |
| 2024-06-04 | 9.92 | $25.28 | 2200 |
| 2024-06-03 | 10.37 | $25.20 | 1600 |
| 2024-05-31 | 10.84 | $24.99 | 5300 |
| 2024-05-30 | 11.25 | $24.96 | 7100 |
| 2024-05-29 | 11.35 | $24.77 | 11200 |
| 2024-05-28 | 11.44 | $24.71 | 15127 |
| 2024-05-24 | 11.70 | $24.88 | 11200 |
| 2024-05-23 | 11.94 | $24.67 | 13636 |
| 2024-05-22 | 12.36 | $25.10 | 9101 |
| 2024-05-21 | 12.76 | $24.66 | 13700 |
| 2024-05-20 | 12.59 | $24.56 | 14815 |
| 2024-05-17 | 12.42 | $24.79 | 14300 |
| 2024-05-16 | 12.38 | $25.02 | 5436 |
| 2024-05-15 | 12.53 | $25.00 | 4613 |
| 2024-05-14 | 12.70 | $25.00 | 5400 |
| 2024-05-13 | 12.87 | $25.05 | 5107 |
| 2024-05-10 | 13.32 | $24.95 | 7300 |
| 2024-05-09 | 13.80 | $24.56 | 7102 |
| 2024-05-08 | 13.76 | $24.81 | 7538 |
| 2024-05-07 | 13.59 | $25.17 | 6000 |
| 2024-05-06 | 14.00 | $25.07 | 9623 |
| 2024-05-03 | 14.43 | $25.04 | 6800 |
| 2024-05-02 | 14.88 | $25.00 | 6500 |
| 2024-05-01 | 15.00 | $25.60 | 6434 |
| 2024-04-30 | 15.61 | $25.55 | 16400 |
| 2024-04-29 | 15.68 | $25.04 | 3921 |
| 2024-04-26 | 15.63 | $25.08 | 7400 |
| 2024-04-25 | 15.58 | $25.23 | 8327 |
| 2024-04-24 | 15.83 | $25.13 | 2000 |
| 2024-04-23 | 16.34 | $25.49 | 6535 |
| 2024-04-22 | 16.88 | $24.71 | 6500 |
| 2024-04-19 | 16.71 | $24.61 | 11300 |
| 2024-04-18 | 16.52 | $24.29 | 6500 |
| 2024-04-17 | 15.70 | $24.72 | 8700 |
| 2024-04-16 | 14.83 | $24.12 | 21109 |
| 2024-04-15 | 13.67 | $24.00 | 15408 |
| 2024-04-12 | 12.78 | $24.55 | 22600 |
| 2024-04-11 | 12.24 | $24.70 | 8515 |
| 2024-04-10 | 12.01 | $24.68 | 31500 |
| 2024-04-09 | 11.58 | $24.87 | 175000 |
| 2024-04-08 | 11.55 | $25.37 | 9400 |
| 2024-04-05 | 12.16 | $25.65 | 5226 |
| 2024-04-04 | 12.15 | $26.09 | 3605 |
| 2024-04-03 | 11.91 | $25.82 | 12200 |
| 2024-04-02 | 11.66 | $25.76 | 14500 |
| 2024-04-01 | 12.19 | $25.54 | 16300 |
| 2024-03-28 | 12.38 | $25.27 | 7000 |
| 2024-03-27 | 12.28 | $25.12 | 10400 |
| 2024-03-26 | 12.38 | $25.45 | 2031 |
| 2024-03-25 | 12.93 | $25.48 | 5134 |
| 2024-03-22 | 13.52 | $25.74 | 3700 |
| 2024-03-21 | 12.99 | $25.64 | 11041 |
| 2024-03-20 | 12.61 | $25.49 | 13903 |
| 2024-03-19 | 12.50 | $25.25 | 17300 |
| 2024-03-18 | 12.99 | $25.08 | 4800 |
| 2024-03-15 | 13.43 | $25.00 | 6941 |
| 2024-03-14 | 13.89 | $25.05 | 7212 |
| 2024-03-13 | 14.35 | $25.07 | 7420 |
| 2024-03-12 | 15.00 | $25.00 | 15539 |
| 2024-03-11 | 15.68 | $24.93 | 12900 |
| 2024-03-08 | 16.41 | $25.10 | 15602 |
| 2024-03-07 | 17.10 | $24.88 | 18306 |
| 2024-03-06 | 17.63 | $24.79 | 9508 |
| 2024-03-05 | 18.41 | $24.65 | 10611 |
| 2024-03-04 | 19.07 | $24.52 | 7113 |
| 2024-03-01 | 19.53 | $24.69 | 13413 |
| 2024-02-29 | 20.02 | $24.33 | 16901 |
| 2024-02-28 | 20.13 | $24.33 | 11520 |
| 2024-02-27 | 19.69 | $24.09 | 48542 |
| 2024-02-26 | 19.22 | $24.21 | 30934 |
| 2024-02-23 | 18.74 | $24.35 | 39100 |
| 2024-02-22 | 18.34 | $24.43 | 8100 |
| 2024-02-21 | 18.40 | $24.35 | 4100 |
| 2024-02-20 | 18.47 | $24.45 | 12000 |
| 2024-02-16 | 18.54 | $24.73 | 16400 |
| 2024-02-15 | 18.66 | $24.48 | 3924 |
| 2024-02-14 | 19.20 | $24.57 | 3400 |
| 2024-02-13 | 19.78 | $24.45 | 4200 |
| 2024-02-12 | 20.38 | $24.64 | 30800 |
| 2024-02-09 | 21.39 | $25.06 | 8100 |
| 2024-02-08 | 22.44 | $25.08 | 6200 |
| 2024-02-07 | 23.14 | $24.93 | 5443 |
| 2024-02-06 | 24.13 | $24.90 | 8900 |
| 2024-02-05 | 25.17 | $24.91 | 10230 |
| 2024-02-02 | 25.58 | $25.05 | 9800 |
| 2024-02-01 | 26.01 | $25.30 | 9929 |
| 2024-01-31 | 26.01 | $25.12 | 4234 |
| 2024-01-30 | 25.79 | $25.70 | 4143 |
| 2024-01-29 | 25.26 | $25.50 | 11905 |
| 2024-01-26 | 24.82 | $25.48 | 3515 |
| 2024-01-25 | 24.48 | $25.23 | 7500 |
| 2024-01-24 | 24.42 | $25.20 | 2932 |
| 2024-01-23 | 24.29 | $25.10 | 5100 |
| 2024-01-22 | 24.33 | $25.10 | 6100 |
| 2024-01-19 | 24.37 | $24.90 | 7141 |
| 2024-01-18 | 24.81 | $24.89 | 8106 |
| 2024-01-17 | 25.14 | $25.06 | 6600 |
| 2024-01-16 | 24.98 | $25.50 | 2900 |
| 2024-01-12 | 24.57 | $25.27 | 5700 |
| 2024-01-11 | 24.13 | $25.27 | 4800 |
| 2024-01-10 | 23.79 | $25.20 | 2600 |
| 2024-01-09 | 23.77 | $25.10 | 1100 |
| 2024-01-08 | 23.79 | $25.00 | 11700 |
| 2024-01-05 | 23.81 | $24.93 | 13414 |
| 2024-01-04 | 23.55 | $24.55 | 7947 |
| 2024-01-03 | 23.80 | $25.00 | 5901 |
| 2024-01-02 | 23.46 | $24.85 | 4537 |
| 2023-12-29 | 23.11 | $25.34 | 31049 |
| 2023-12-28 | 22.74 | $24.72 | 11500 |
| 2023-12-27 | 22.38 | $25.46 | 19600 |
| 2023-12-26 | 21.57 | $24.80 | 8808 |
| 2023-12-22 | 21.31 | $24.61 | 13400 |
| 2023-12-21 | 21.08 | $24.58 | 25900 |
| 2023-12-20 | 20.84 | $24.80 | 27900 |
| 2023-12-19 | 20.98 | $24.70 | 10846 |
| 2023-12-18 | 20.61 | $24.42 | 7000 |
| 2023-12-15 | 20.18 | $24.50 | 4718 |
| 2023-12-14 | 19.59 | $24.62 | 6700 |
| 2023-12-13 | 18.99 | $24.47 | 10700 |
| 2023-12-12 | 18.35 | $24.36 | 4400 |
| 2023-12-11 | 17.88 | $24.55 | 2311 |
| 2023-12-08 | 17.55 | $24.35 | 5600 |
| 2023-12-07 | 17.11 | $24.60 | 2302 |
| 2023-12-06 | 16.49 | $24.26 | 9500 |
| 2023-12-05 | 15.84 | $24.33 | 16700 |
| 2023-12-04 | 15.15 | $24.03 | 17139 |
| 2023-12-01 | 14.76 | $23.96 | 9916 |
| 2023-11-30 | 14.55 | $24.28 | 33500 |
| 2023-11-29 | 14.00 | $24.35 | 10735 |
| 2023-11-28 | 13.43 | $23.48 | 20024 |
| 2023-11-27 | 13.47 | $23.25 | 7729 |
| 2023-11-24 | 13.87 | $23.46 | 2219 |
| 2023-11-22 | 13.86 | $23.42 | 2200 |
| 2023-11-21 | 13.80 | $23.75 | 6928 |
| 2023-11-20 | 13.64 | $23.27 | 4700 |
| 2023-11-17 | 13.58 | $23.76 | 6400 |
| 2023-11-16 | 13.61 | $23.80 | 30427 |
| 2023-11-15 | 13.64 | $22.80 | 28430 |
| 2023-11-14 | 14.17 | $22.79 | 29700 |
| 2023-11-13 | 14.89 | $22.89 | 2530 |
| 2023-11-10 | 15.36 | $22.60 | 5400 |
| 2023-11-09 | 15.53 | $22.54 | 3428 |
| 2023-11-08 | 15.73 | $22.71 | 6100 |
| 2023-11-07 | 16.20 | $23.01 | 8100 |
| 2023-11-06 | 16.70 | $22.83 | 9000 |
| 2023-11-03 | 17.33 | $23.56 | 13400 |
| 2023-11-02 | 18.10 | $23.06 | 8900 |
| 2023-11-01 | 18.66 | $22.55 | 5729 |
| 2023-10-31 | 18.58 | $21.58 | 30100 |
| 2023-10-30 | 17.60 | $22.02 | 3803 |
| 2023-10-27 | 16.86 | $22.03 | 1000 |
| 2023-10-26 | 15.88 | $22.20 | 1332 |
| 2023-10-25 | 14.85 | $21.80 | 4742 |
| 2023-10-24 | 13.77 | $22.46 | 5011 |
| 2023-10-23 | 12.99 | $22.00 | 1907 |
| 2023-10-20 | 11.81 | $22.16 | 9847 |
| 2023-10-19 | 10.55 | $22.54 | 6914 |
| 2023-10-18 | 9.54 | $22.53 | 3928 |
| 2023-10-17 | 8.57 | $23.09 | 3900 |
| 2023-10-16 | 7.84 | $23.50 | 26336 |
| 2023-10-13 | 7.74 | $23.50 | 800 |
| 2023-10-12 | 7.64 | $23.49 | 4200 |
| 2023-10-11 | 7.54 | $23.52 | 16900 |
| 2023-10-10 | 7.43 | $23.98 | 3200 |
| 2023-10-09 | 7.48 | $23.80 | 825 |
| 2023-10-06 | 7.85 | $23.90 | 5618 |
| 2023-10-05 | 8.14 | $24.00 | 3300 |
| 2023-10-04 | 8.39 | $23.50 | 5119 |
| 2023-10-03 | 8.66 | $23.95 | 5200 |
| 2023-10-02 | 8.88 | $24.40 | 7400 |
| 2023-09-29 | 9.12 | $23.95 | 5600 |
| 2023-09-28 | 9.02 | $24.20 | 4800 |
| 2023-09-27 | 9.02 | $24.70 | 5800 |
| 2023-09-26 | 8.82 | $24.30 | 19507 |
| 2023-09-25 | 8.71 | $23.99 | 7709 |
| 2023-09-22 | 9.07 | $23.76 | 3300 |
| 2023-09-21 | 9.34 | $23.35 | 8100 |
| 2023-09-20 | 9.57 | $24.00 | 6000 |
| 2023-09-19 | 9.89 | $23.87 | 7927 |
| 2023-09-18 | 10.23 | $23.86 | 4905 |
| 2023-09-15 | 10.34 | $24.47 | 8121 |
| 2023-09-14 | 10.50 | $23.90 | 6400 |
| 2023-09-13 | 10.94 | $23.59 | 4500 |
| 2023-09-12 | 11.41 | $23.15 | 5513 |
| 2023-09-11 | 11.14 | $23.50 | 5000 |
| 2023-09-08 | 10.98 | $23.43 | 1500 |
| 2023-09-07 | 10.84 | $23.57 | 6447 |
| 2023-09-06 | 10.69 | $23.87 | 6022 |
| 2023-09-05 | 11.00 | $24.00 | 10900 |
| 2023-09-01 | 11.52 | $23.50 | 1720 |
| 2023-08-31 | 12.06 | $23.54 | 4230 |
| 2023-08-30 | 12.45 | $23.50 | 3623 |
| 2023-08-29 | 12.59 | $23.90 | 2600 |
| 2023-08-28 | 13.16 | $24.03 | 2300 |
| 2023-08-25 | 13.46 | $24.00 | 1300 |
| 2023-08-24 | 13.89 | $24.35 | 2107 |
| 2023-08-23 | 14.35 | $24.00 | 4520 |
| 2023-08-22 | 15.01 | $23.99 | 2727 |
| 2023-08-21 | 15.73 | $23.96 | 4600 |
| 2023-08-18 | 16.50 | $23.36 | 3018 |
| 2023-08-17 | 17.16 | $23.21 | 4416 |
| 2023-08-16 | 17.97 | $23.20 | 7316 |
| 2023-08-15 | 18.56 | $23.06 | 20400 |
| 2023-08-14 | 19.27 | $23.30 | 4000 |
| 2023-08-11 | 20.25 | $23.10 | 8200 |
| 2023-08-10 | 21.26 | $23.07 | 14700 |
| 2023-08-09 | 22.33 | $23.72 | 23918 |
| 2023-08-08 | 22.91 | $24.56 | 13414 |
| 2023-08-07 | 22.80 | $25.00 | 5516 |
| 2023-08-04 | 22.19 | $25.20 | 3500 |
| 2023-08-03 | 21.78 | $25.05 | 8134 |
| 2023-08-02 | 21.09 | $24.97 | 13200 |
| 2023-08-01 | 20.08 | $25.60 | 5812 |
| 2023-07-31 | 19.58 | $26.06 | 31231 |
| 2023-07-28 | 18.41 | $24.91 | 2100 |
| 2023-07-27 | 17.29 | $24.80 | 8649 |
| 2023-07-26 | 16.69 | $24.54 | 10129 |
| 2023-07-25 | 16.06 | $24.46 | 8230 |
| 2023-07-24 | 15.49 | $24.36 | 10725 |
| 2023-07-21 | 15.00 | $24.34 | 5404 |
| 2023-07-20 | 14.49 | $24.20 | 25900 |
| 2023-07-19 | 13.94 | $24.51 | 4200 |
| 2023-07-18 | 13.56 | $24.45 | 7200 |
| 2023-07-17 | 13.15 | $24.19 | 4123 |
| 2023-07-14 | 13.08 | $24.25 | 11400 |
| 2023-07-13 | 13.02 | $24.60 | 6834 |
| 2023-07-12 | 12.45 | $24.71 | 2400 |
| 2023-07-11 | 11.86 | $24.58 | 7901 |
| 2023-07-10 | 11.63 | $24.37 | 7537 |
| 2023-07-07 | 11.55 | $24.69 | 7039 |
| 2023-07-06 | 11.47 | $24.50 | 7800 |
| 2023-07-05 | 11.82 | $25.27 | 7220 |
| 2023-07-03 | 12.09 | $25.33 | 6308 |
| 2023-06-30 | 11.92 | $25.55 | 43400 |
| 2023-06-29 | 11.73 | $24.55 | 4817 |
| 2023-06-28 | 12.29 | $24.61 | 4000 |
| 2023-06-27 | 12.69 | $24.15 | 3900 |
| 2023-06-26 | 13.23 | $24.20 | 9304 |
| 2023-06-23 | 13.64 | $23.80 | 6700 |
| 2023-06-22 | 14.32 | $23.80 | 9600 |
| 2023-06-21 | 14.72 | $23.56 | 11146 |
| 2023-06-20 | 15.06 | $23.38 | 9600 |
| 2023-06-16 | 15.79 | $23.04 | 25600 |
| 2023-06-15 | 16.55 | $22.89 | 11326 |
| 2023-06-14 | 16.96 | $22.50 | 14430 |
| 2023-06-13 | 17.38 | $22.95 | 13518 |
| 2023-06-12 | 18.17 | $22.70 | 10800 |
| 2023-06-09 | 19.01 | $23.17 | 5524 |
| 2023-06-08 | 19.88 | $22.85 | 1411 |
| 2023-06-07 | 20.89 | $22.78 | 9724 |
| 2023-06-06 | 21.96 | $23.84 | 10200 |
| 2023-06-05 | 22.73 | $23.40 | 11539 |
| 2023-06-02 | 23.78 | $23.53 | 8800 |
| 2023-06-01 | 24.66 | $22.69 | 6449 |
| 2023-05-31 | 25.31 | $22.42 | 17500 |
| 2023-05-30 | 25.91 | $21.95 | 4200 |
| 2023-05-26 | 26.06 | $21.70 | 5600 |
| 2023-05-25 | 26.00 | $21.41 | 9500 |
| 2023-05-24 | 25.93 | $21.91 | 27900 |
| 2023-05-23 | 26.05 | $22.40 | 11000 |
| 2023-05-22 | 26.34 | $22.43 | 6017 |
| 2023-05-19 | 26.55 | $21.85 | 7700 |
| 2023-05-18 | 26.69 | $22.00 | 15500 |
| 2023-05-17 | 27.11 | $22.05 | 9624 |
| 2023-05-16 | 27.39 | $20.94 | 14000 |
| 2023-05-15 | 27.09 | $20.90 | 7800 |
| 2023-05-12 | 26.46 | $20.00 | 3227 |
| 2023-05-11 | 24.88 | $19.85 | 10617 |
| 2023-05-10 | 23.18 | $20.18 | 12241 |
| 2023-05-09 | 21.47 | $19.86 | 12120 |
| 2023-05-08 | 19.66 | $20.07 | 12700 |
| 2023-05-05 | 17.80 | $20.20 | 31134 |
| 2023-05-04 | 15.94 | $19.55 | 60200 |
| 2023-05-03 | 13.97 | $22.84 | 7900 |
| 2023-05-02 | 13.36 | $23.50 | 17000 |
| 2023-05-01 | 13.04 | $25.07 | 5030 |
| 2023-04-28 | 13.31 | $25.80 | 18600 |
| 2023-04-27 | 13.30 | $25.11 | 8400 |
| 2023-04-26 | 13.52 | $25.16 | 2649 |
| 2023-04-25 | 14.20 | $25.25 | 1903 |
| 2023-04-24 | 14.91 | $25.00 | 1400 |
| 2023-04-21 | 15.39 | $25.30 | 1500 |
| 2023-04-20 | 16.06 | $24.90 | 5800 |
| 2023-04-19 | 16.76 | $25.70 | 6235 |
| 2023-04-18 | 16.31 | $25.69 | 1900 |
| 2023-04-17 | 15.83 | $25.90 | 3800 |
| 2023-04-14 | 15.49 | $26.03 | 24720 |
| 2023-04-13 | 15.12 | $25.71 | 22940 |
| 2023-04-12 | 15.15 | $25.73 | 25700 |
| 2023-04-11 | 15.17 | $25.40 | 6600 |
| 2023-04-10 | 15.33 | $25.36 | 9219 |
| 2023-04-06 | 15.50 | $25.49 | 14300 |
| 2023-04-05 | 15.29 | $25.27 | 18230 |
| 2023-04-04 | 15.28 | $24.67 | 5800 |
| 2023-04-03 | 15.94 | $24.42 | 5526 |
| 2023-03-31 | 16.33 | $24.40 | 21600 |
| 2023-03-30 | 16.75 | $24.78 | 23931 |
| 2023-03-29 | 17.19 | $24.55 | 17200 |
| 2023-03-28 | 17.72 | $23.80 | 10600 |
| 2023-03-27 | 18.10 | $23.19 | 25036 |
| 2023-03-24 | 18.51 | $23.90 | 7636 |
| 2023-03-23 | 19.38 | $24.13 | 11345 |
| 2023-03-22 | 19.99 | $24.62 | 9000 |
| 2023-03-21 | 20.26 | $24.66 | 5600 |
| 2023-03-20 | 20.69 | $24.55 | 20000 |
| 2023-03-17 | 21.13 | $24.93 | 33000 |
| 2023-03-16 | 21.43 | $25.80 | 33700 |
| 2023-03-15 | 21.75 | $24.66 | 23723 |
| 2023-03-14 | 22.10 | $25.01 | 20810 |
| 2023-03-13 | 22.73 | $24.85 | 92400 |
| 2023-03-10 | 23.15 | $25.09 | 28522 |
| 2023-03-09 | 21.93 | $24.86 | 37241 |
| 2023-03-08 | 20.60 | $25.29 | 2200 |
| 2023-03-07 | 21.14 | $25.39 | 8707 |
| 2023-03-06 | 21.70 | $25.30 | 2800 |
| 2023-03-03 | 22.14 | $25.15 | 3300 |
| 2023-03-02 | 23.18 | $25.10 | 9713 |
| 2023-03-01 | 24.09 | $25.10 | 7100 |
| 2023-02-28 | 25.32 | $25.34 | 12735 |
| 2023-02-27 | 26.35 | $25.37 | 2226 |
| 2023-02-24 | 27.29 | $25.40 | 3415 |
| 2023-02-23 | 28.26 | $25.40 | 2600 |
| 2023-02-22 | 28.81 | $25.53 | 3200 |
| 2023-02-21 | 29.49 | $25.26 | 6631 |
| 2023-02-17 | 30.20 | $25.54 | 939 |
| 2023-02-16 | 30.63 | $25.41 | 6200 |
| 2023-02-15 | 30.98 | $25.36 | 2000 |
| 2023-02-14 | 31.35 | $25.50 | 6600 |
| 2023-02-13 | 31.29 | $25.80 | 3024 |
| 2023-02-10 | 31.22 | $25.58 | 6407 |
| 2023-02-09 | 31.33 | $25.65 | 5100 |
| 2023-02-08 | 31.45 | $25.78 | 11412 |
| 2023-02-07 | 31.58 | $25.51 | 15800 |
| 2023-02-06 | 31.73 | $25.43 | 11300 |
| 2023-02-03 | 32.08 | $25.81 | 4324 |
| 2023-02-02 | 31.52 | $25.87 | 26700 |
| 2023-02-01 | 30.94 | $26.05 | 5900 |
| 2023-01-31 | 29.86 | $25.78 | 8033 |
| 2023-01-30 | 28.78 | $25.97 | 14100 |
| 2023-01-27 | 27.68 | $25.79 | 16701 |
| 2023-01-26 | 26.28 | $25.90 | 6024 |
| 2023-01-25 | 24.63 | $25.90 | 9916 |
| 2023-01-24 | 22.96 | $25.82 | 3417 |
| 2023-01-23 | 21.20 | $25.93 | 16100 |
| 2023-01-20 | 19.36 | $25.78 | 12500 |
| 2023-01-19 | 18.44 | $25.73 | 2300 |
| 2023-01-18 | 17.85 | $26.05 | 1934 |
| 2023-01-17 | 16.50 | $26.06 | 17700 |
| 2023-01-13 | 15.08 | $25.48 | 6017 |
| 2023-01-12 | 13.59 | $25.40 | 6800 |
| 2023-01-11 | 13.84 | $25.35 | 8800 |
| 2023-01-10 | 13.94 | $25.50 | 2900 |
| 2023-01-09 | 13.68 | $25.38 | 1446 |
| 2023-01-06 | 13.64 | $25.56 | 5141 |
| 2023-01-05 | 13.40 | $25.42 | 7230 |
| 2023-01-04 | 13.51 | $25.31 | 12922 |
| 2023-01-03 | 13.62 | $25.25 | 4936 |
| 2022-12-30 | 13.96 | $25.09 | 1900 |
| 2022-12-29 | 14.44 | $25.24 | 7201 |
| 2022-12-28 | 14.97 | $25.22 | 37123 |
| 2022-12-27 | 15.54 | $25.25 | 9127 |
| 2022-12-23 | 15.67 | $25.45 | 3702 |
| 2022-12-22 | 15.36 | $25.33 | 5329 |
| 2022-12-21 | 14.84 | $25.31 | 6938 |
| 2022-12-20 | 14.30 | $25.19 | 7700 |
| 2022-12-19 | 13.93 | $25.42 | 24700 |
| 2022-12-16 | 13.55 | $25.19 | 10000 |
| 2022-12-15 | 13.84 | $25.10 | 7100 |
| 2022-12-14 | 14.15 | $25.20 | 10602 |
| 2022-12-13 | 14.53 | $25.26 | 7136 |
| 2022-12-12 | 15.21 | $25.15 | 6800 |
| 2022-12-09 | 15.93 | $25.18 | 4900 |
| 2022-12-08 | 16.39 | $25.15 | 6515 |
| 2022-12-07 | 16.87 | $25.11 | 3700 |
| 2022-12-06 | 16.96 | $25.13 | 15000 |
| 2022-12-05 | 17.05 | $25.02 | 6801 |
| 2022-12-02 | 17.15 | $25.17 | 5737 |
| 2022-12-01 | 17.36 | $25.19 | 22314 |
| 2022-11-30 | 17.19 | $25.00 | 12300 |
| 2022-11-29 | 16.98 | $25.13 | 14814 |
| 2022-11-28 | 16.83 | $25.18 | 7910 |
| 2022-11-25 | 16.72 | $25.25 | 5142 |
| 2022-11-23 | 16.75 | $25.25 | 1935 |
| 2022-11-22 | 16.79 | $25.31 | 9600 |
| 2022-11-21 | 16.94 | $25.11 | 10800 |
| 2022-11-18 | 16.63 | $25.15 | 7748 |
| 2022-11-17 | 16.21 | $24.92 | 11247 |
| 2022-11-16 | 15.79 | $25.00 | 15910 |
| 2022-11-15 | 15.22 | $25.00 | 4545 |
| 2022-11-14 | 14.64 | $25.00 | 4006 |
| 2022-11-11 | 14.05 | $25.25 | 12215 |
| 2022-11-10 | 13.47 | $25.21 | 14522 |
| 2022-11-09 | 12.86 | $24.96 | 1800 |
| 2022-11-08 | 12.05 | $25.21 | 2700 |
| 2022-11-07 | 11.62 | $24.70 | 9400 |
| 2022-11-04 | 11.09 | $24.56 | 5400 |
| 2022-11-03 | 10.22 | $24.77 | 6800 |
| 2022-11-02 | 9.45 | $25.50 | 3108 |
| 2022-11-01 | 9.56 | $25.46 | 6036 |
| 2022-10-31 | 9.77 | $25.99 | 6500 |
| 2022-10-28 | 9.98 | $26.00 | 603 |
| 2022-10-27 | 9.87 | $25.97 | 4817 |
| 2022-10-26 | 9.76 | $25.58 | 2900 |
| 2022-10-25 | 10.26 | $25.30 | 4600 |
| 2022-10-24 | 9.68 | $25.30 | 10700 |
| 2022-10-21 | 9.06 | $25.28 | 19409 |
| 2022-10-20 | 8.20 | $24.65 | 5704 |
| 2022-10-19 | 7.75 | $24.98 | 5300 |
| 2022-10-18 | 7.63 | $25.00 | 1725 |
| 2022-10-17 | 7.80 | $24.86 | 5300 |
| 2022-10-14 | 7.74 | $24.82 | 10000 |
| 2022-10-13 | 7.66 | $24.85 | 19714 |
| 2022-10-12 | 7.59 | $25.00 | 5641 |
| 2022-10-11 | 7.87 | $25.02 | 15834 |
| 2022-10-10 | 7.63 | $25.20 | 4617 |
| 2022-10-07 | 7.70 | $25.39 | 6118 |
| 2022-10-06 | 7.98 | $25.13 | 3800 |
| 2022-10-05 | 8.18 | $25.27 | 1000 |
| 2022-10-04 | 8.54 | $25.41 | 10300 |
| 2022-10-03 | 8.93 | $25.39 | 10700 |
| 2022-09-30 | 9.30 | $25.38 | 35435 |
| 2022-09-29 | 9.68 | $25.30 | 1500 |
| 2022-09-28 | 9.72 | $25.40 | 4539 |
| 2022-09-27 | 9.75 | $24.99 | 2142 |
| 2022-09-26 | 10.04 | $24.89 | 7523 |
| 2022-09-23 | 10.15 | $24.88 | 20722 |
| 2022-09-22 | 10.27 | $25.21 | 19100 |
| 2022-09-21 | 10.47 | $25.72 | 3000 |
| 2022-09-20 | 10.06 | $25.34 | 10441 |
| 2022-09-19 | 10.00 | $25.41 | 12211 |
| 2022-09-16 | 9.88 | $25.50 | 1210 |
| 2022-09-15 | 10.34 | $25.67 | 4000 |
| 2022-09-14 | 10.82 | $25.50 | 5900 |
| 2022-09-13 | 11.32 | $25.77 | 2834 |
| 2022-09-12 | 11.50 | $25.50 | 10347 |
| 2022-09-09 | 12.01 | $25.41 | 2712 |
| 2022-09-08 | 11.93 | $25.34 | 24015 |
| 2022-09-07 | 11.84 | $25.52 | 13713 |
| 2022-09-06 | 12.22 | $25.88 | 3900 |
| 2022-09-02 | 12.57 | $25.78 | 2128 |
| 2022-09-01 | 12.88 | $25.88 | 1800 |
| 2022-08-31 | 13.26 | $25.80 | 21400 |
| 2022-08-30 | 13.63 | $26.00 | 11400 |
| 2022-08-29 | 13.78 | $26.10 | 4800 |
| 2022-08-26 | 14.31 | $26.25 | 10800 |
| 2022-08-25 | 14.55 | $26.29 | 2222 |
| 2022-08-24 | 15.02 | $26.29 | 3636 |
| 2022-08-23 | 15.54 | $25.86 | 8600 |
| 2022-08-22 | 16.10 | $25.85 | 2329 |
| 2022-08-19 | 16.65 | $26.19 | 6200 |
| 2022-08-18 | 16.76 | $26.27 | 9534 |
| 2022-08-17 | 16.89 | $26.10 | 10000 |
| 2022-08-16 | 17.16 | $26.21 | 10400 |
| 2022-08-15 | 17.17 | $26.26 | 2938 |
| 2022-08-12 | 16.86 | $26.03 | 7300 |
| 2022-08-11 | 17.25 | $26.22 | 8700 |
| 2022-08-10 | 17.50 | $26.21 | 8024 |
| 2022-08-09 | 18.12 | $26.30 | 1000 |
| 2022-08-08 | 18.99 | $26.49 | 6500 |
| 2022-08-05 | 19.91 | $26.70 | 5932 |
| 2022-08-04 | 20.88 | $26.95 | 13600 |
| 2022-08-03 | 21.09 | $27.34 | 10900 |
| 2022-08-02 | 20.23 | $27.40 | 9700 |
| 2022-08-01 | 19.33 | $27.19 | 6042 |
| 2022-07-29 | 18.45 | $27.32 | 24926 |
| 2022-07-28 | 17.56 | $26.37 | 3100 |
| 2022-07-27 | 17.95 | $26.25 | 1142 |
| 2022-07-26 | 18.63 | $26.31 | 3815 |
| 2022-07-25 | 19.42 | $26.35 | 8300 |
| 2022-07-22 | 19.48 | $26.80 | 3232 |
| 2022-07-21 | 19.55 | $26.07 | 1700 |
| 2022-07-20 | 20.02 | $26.37 | 4501 |
| 2022-07-19 | 19.63 | $26.48 | 3831 |
| 2022-07-18 | 19.23 | $26.08 | 3400 |
| 2022-07-15 | 18.80 | $26.35 | 8221 |
| 2022-07-14 | 18.64 | $26.04 | 4722 |
| 2022-07-13 | 19.18 | $26.00 | 3000 |
| 2022-07-12 | 19.85 | $25.75 | 5900 |
| 2022-07-11 | 20.48 | $25.97 | 1025 |
| 2022-07-08 | 21.25 | $26.05 | 2641 |
| 2022-07-07 | 21.91 | $25.61 | 2500 |
| 2022-07-06 | 22.93 | $25.97 | 6916 |
| 2022-07-05 | 24.02 | $25.68 | 2313 |
| 2022-07-01 | 25.16 | $25.62 | 300 |
| 2022-06-30 | 25.41 | $25.55 | 9100 |
| 2022-06-29 | 25.67 | $25.75 | 6926 |
| 2022-06-28 | 25.95 | $25.69 | 7100 |
| 2022-06-27 | 26.47 | $25.61 | 2815 |
| 2022-06-24 | 27.01 | $25.80 | 7547 |
| 2022-06-23 | 27.58 | $25.89 | 7800 |
| 2022-06-22 | 28.23 | $25.70 | 5405 |
| 2022-06-21 | 28.54 | $25.80 | 8520 |
| 2022-06-17 | 28.62 | $25.55 | 3209 |
| 2022-06-16 | 28.28 | $25.26 | 17500 |
| 2022-06-15 | 27.77 | $25.31 | 2031 |
| 2022-06-14 | 27.57 | $25.26 | 7416 |
| 2022-06-13 | 26.85 | $25.23 | 12935 |
| 2022-06-10 | 26.09 | $25.64 | 17300 |
| 2022-06-09 | 25.48 | $25.76 | 7000 |
| 2022-06-08 | 25.67 | $25.77 | 4600 |
| 2022-06-07 | 25.86 | $25.80 | 3923 |
| 2022-06-06 | 26.26 | $25.75 | 1000 |
| 2022-06-03 | 26.65 | $25.80 | 4401 |
| 2022-06-02 | 27.06 | $25.84 | 1400 |
| 2022-06-01 | 27.92 | $25.84 | 4904 |
| 2022-05-31 | 28.82 | $25.79 | 4800 |
| 2022-05-27 | 29.74 | $25.60 | 57800 |
| 2022-05-26 | 30.71 | $25.55 | 7300 |
| 2022-05-25 | 31.95 | $25.73 | 500 |
| 2022-05-24 | 33.56 | $25.72 | 1700 |
| 2022-05-23 | 35.23 | $25.55 | 7000 |
| 2022-05-20 | 36.59 | $25.45 | 6100 |
| 2022-05-19 | 38.01 | $25.30 | 9200 |
| 2022-05-18 | 39.39 | $25.40 | 9500 |
| 2022-05-17 | 40.48 | $25.20 | 14200 |
| 2022-05-16 | 41.62 | $25.35 | 9500 |
| 2022-05-13 | 42.90 | $25.45 | 300 |
| 2022-05-12 | 43.61 | $25.45 | 4108 |
| 2022-05-11 | 44.36 | $25.50 | 4200 |
| 2022-05-10 | 44.40 | $25.50 | 7226 |
| 2022-05-09 | 44.57 | $25.49 | 22700 |
| 2022-05-06 | 44.18 | $25.49 | 13620 |
| 2022-05-05 | 43.84 | $25.38 | 15636 |
| 2022-05-04 | 42.94 | $25.35 | 24100 |
| 2022-05-03 | 42.04 | $25.70 | 1246 |
| 2022-05-02 | 41.34 | $25.73 | 9800 |
| 2022-04-29 | 40.61 | $26.20 | 29146 |
| 2022-04-28 | 39.85 | $25.95 | 2214 |
| 2022-04-27 | 39.37 | $25.75 | 11900 |
| 2022-04-26 | 38.87 | $25.97 | 4421 |
| 2022-04-25 | 38.90 | $26.00 | 3500 |
| 2022-04-22 | 38.90 | $26.05 | 2000 |
| 2022-04-21 | 39.12 | $26.00 | 4600 |
| 2022-04-20 | 39.34 | $26.00 | 2726 |
| 2022-04-19 | 39.40 | $26.00 | 11426 |
| 2022-04-18 | 39.47 | $26.08 | 19317 |
| 2022-04-14 | 39.44 | $25.90 | 8900 |
| 2022-04-13 | 39.57 | $26.25 | 4842 |
| 2022-04-12 | 39.64 | $26.05 | 6527 |
| 2022-04-11 | 39.28 | $25.68 | 10500 |
| 2022-04-08 | 38.90 | $26.20 | 8500 |
| 2022-04-07 | 38.93 | $26.19 | 15600 |
| 2022-04-06 | 38.96 | $26.30 | 1900 |
| 2022-04-05 | 39.06 | $26.34 | 3830 |
| 2022-04-04 | 39.30 | $26.35 | 2736 |
| 2022-04-01 | 39.73 | $26.79 | 8300 |
| 2022-03-31 | 40.37 | $26.88 | 31019 |
| 2022-03-30 | 41.06 | $26.25 | 8300 |
| 2022-03-29 | 40.75 | $26.32 | 1500 |
| 2022-03-28 | 40.55 | $26.24 | 900 |
| 2022-03-25 | 40.43 | $26.37 | 21001 |
| 2022-03-24 | 40.31 | $26.21 | 19706 |
| 2022-03-23 | 40.40 | $26.12 | 18148 |
| 2022-03-22 | 40.02 | $26.04 | 12200 |
| 2022-03-21 | 39.67 | $26.03 | 47824 |
| 2022-03-18 | 39.31 | $26.30 | 700 |
| 2022-03-17 | 39.13 | $26.27 | 11800 |
| 2022-03-16 | 38.94 | $26.22 | 6900 |
| 2022-03-15 | 38.93 | $26.05 | 6600 |
| 2022-03-14 | 38.49 | $25.82 | 18448 |
| 2022-03-11 | 37.57 | $25.75 | 6400 |
| 2022-03-10 | 36.69 | $25.76 | 20444 |
| 2022-03-09 | 35.75 | $25.81 | 39000 |
| 2022-03-08 | 35.14 | $26.00 | 11314 |
| 2022-03-07 | 34.55 | $26.00 | 12426 |
| 2022-03-04 | 33.30 | $26.26 | 4000 |
| 2022-03-03 | 32.15 | $26.41 | 3600 |
| 2022-03-02 | 31.05 | $26.45 | 19900 |
| 2022-03-01 | 29.89 | $26.38 | 1200 |
| 2022-02-28 | 28.90 | $26.31 | 3300 |
| 2022-02-25 | 27.87 | $26.55 | 8600 |
| 2022-02-24 | 26.78 | $26.18 | 32210 |
| 2022-02-23 | 25.78 | $26.45 | 27500 |
| 2022-02-22 | 24.74 | $26.46 | 19131 |
| 2022-02-18 | 23.99 | $26.13 | 4400 |
| 2022-02-17 | 23.26 | $26.73 | 6000 |
| 2022-02-16 | 22.47 | $26.70 | 616 |
| 2022-02-15 | 22.51 | $26.45 | 3300 |
| 2022-02-14 | 22.15 | $26.47 | 4522 |
| 2022-02-11 | 21.76 | $26.26 | 10300 |
| 2022-02-10 | 20.87 | $26.51 | 8800 |
| 2022-02-09 | 19.94 | $26.68 | 10217 |
| 2022-02-08 | 19.30 | $26.48 | 26343 |
| 2022-02-07 | 18.27 | $26.88 | 3300 |
| 2022-02-04 | 17.48 | $26.84 | 18701 |
| 2022-02-03 | 16.74 | $26.77 | 13237 |
| 2022-02-02 | 15.96 | $27.40 | 6632 |
| 2022-02-01 | 16.17 | $27.55 | 4914 |
| 2022-01-31 | 16.40 | $27.42 | 6810 |
| 2022-01-28 | 16.33 | $27.35 | 7900 |
| 2022-01-27 | 16.08 | $27.24 | 10700 |
| 2022-01-26 | 15.81 | $27.49 | 11000 |
| 2022-01-25 | 15.90 | $27.15 | 18045 |
| 2022-01-24 | 15.59 | $27.23 | 21600 |
| 2022-01-21 | 15.18 | $27.23 | 8613 |
| 2022-01-20 | 15.18 | $27.25 | 17820 |
| 2022-01-19 | 15.21 | $27.43 | 2500 |
| 2022-01-18 | 15.19 | $27.27 | 23434 |
| 2022-01-14 | 15.17 | $27.54 | 700 |
| 2022-01-13 | 15.77 | $27.66 | 4039 |
| 2022-01-12 | 16.11 | $27.63 | 4200 |
| 2022-01-11 | 16.47 | $27.55 | 439 |
| 2022-01-10 | 15.80 | $27.63 | 1100 |
| 2022-01-07 | 15.21 | $27.76 | 600 |
| 2022-01-06 | 14.74 | $27.78 | 7740 |
| 2022-01-05 | 14.25 | $27.81 | 7300 |
| 2022-01-04 | 14.38 | $28.18 | 1634 |
| 2022-01-03 | 14.95 | $28.20 | 2700 |
| 2021-12-31 | 15.56 | $28.34 | 117 |
| 2021-12-30 | 15.00 | $27.99 | 1200 |
| 2021-12-29 | 14.96 | $28.27 | 3600 |
| 2021-12-28 | 14.92 | $28.00 | 8723 |
| 2021-12-27 | 15.44 | $28.00 | 615 |
| 2021-12-23 | 15.36 | $27.78 | 400 |
| 2021-12-22 | 15.77 | $27.70 | 415 |
| 2021-12-21 | 16.41 | $27.62 | 1400 |
| 2021-12-20 | 17.16 | $27.59 | 407 |
| 2021-12-17 | 17.98 | $27.76 | 800 |
| 2021-12-16 | 18.56 | $27.75 | 1400 |
| 2021-12-15 | 19.30 | $27.85 | 1116 |
| 2021-12-14 | 20.08 | $27.75 | 648 |
| 2021-12-13 | 20.47 | $27.70 | 8300 |
| 2021-12-10 | 20.89 | $27.70 | 4141 |
| 2021-12-09 | 21.06 | $27.73 | 3100 |
| 2021-12-08 | 21.10 | $27.60 | 1020 |
| 2021-12-07 | 21.63 | $27.58 | 9945 |
| 2021-12-06 | 22.20 | $27.68 | 5200 |
| 2021-12-03 | 23.34 | $27.50 | 502 |
| 2021-12-02 | 24.55 | $27.54 | 3000 |
| 2021-12-01 | 25.79 | $27.44 | 3900 |
| 2021-11-30 | 26.71 | $27.40 | 17600 |
| 2021-11-29 | 27.68 | $27.70 | 3000 |
| 2021-11-26 | 28.23 | $27.73 | — |
| 2021-11-24 | 29.41 | $27.73 | 6800 |
| 2021-11-23 | 30.65 | $28.00 | 3800 |
| 2021-11-22 | 31.96 | $28.00 | 5006 |
| 2021-11-19 | 32.38 | $28.09 | 600 |
| 2021-11-18 | 33.25 | $28.13 | 1700 |
| 2021-11-17 | 34.16 | $28.27 | 3436 |
| 2021-11-16 | 34.99 | $28.14 | 5100 |
| 2021-11-15 | 35.93 | $28.19 | 5412 |
| 2021-11-12 | 36.94 | $28.24 | 1236 |
| 2021-11-11 | 37.80 | $28.27 | 5000 |
| 2021-11-10 | 38.70 | $28.02 | 2300 |
| 2021-11-09 | 39.08 | $28.21 | 3801 |
| 2021-11-08 | 39.19 | $28.15 | 4100 |
| 2021-11-05 | 39.31 | $28.08 | 844 |
| 2021-11-04 | 39.84 | $28.04 | 4400 |
| 2021-11-03 | 40.40 | $28.25 | 1819 |
| 2021-11-02 | 40.66 | $28.30 | 1544 |
| 2021-11-01 | 40.44 | $28.13 | 3600 |
| 2021-10-29 | 40.21 | $28.29 | 4200 |
| 2021-10-28 | 40.03 | $28.29 | 7200 |
| 2021-10-27 | 39.92 | $28.12 | 5807 |
| 2021-10-26 | 39.80 | $28.15 | 5218 |
| 2021-10-25 | 39.87 | $28.10 | 7349 |
| 2021-10-22 | 39.98 | $28.00 | 2402 |
| 2021-10-21 | 40.22 | $27.83 | 9700 |
| 2021-10-20 | 40.48 | $27.93 | 2400 |
| 2021-10-19 | 40.85 | $27.97 | 9100 |
| 2021-10-18 | 41.08 | $28.04 | 10200 |
| 2021-10-15 | 41.20 | $28.00 | 5029 |
| 2021-10-14 | 41.33 | $27.99 | 6704 |
| 2021-10-13 | 41.47 | $27.95 | 6300 |
| 2021-10-12 | 41.78 | $27.90 | 9700 |
| 2021-10-11 | 42.23 | $27.66 | 5100 |
| 2021-10-08 | 42.92 | $27.67 | 8306 |
| 2021-10-07 | 43.52 | $27.68 | 18713 |
| 2021-10-06 | 44.16 | $27.45 | 9900 |
| 2021-10-05 | 45.06 | $27.29 | 21600 |
| 2021-10-04 | 46.16 | $27.26 | 11000 |
| 2021-10-01 | 47.29 | $27.45 | 30000 |
| 2021-09-30 | 48.26 | $27.56 | 84000 |
| 2021-09-29 | 49.19 | $28.42 | 7543 |
| 2021-09-28 | 49.54 | $27.99 | 13000 |
| 2021-09-27 | 50.58 | $27.98 | 18900 |
| 2021-09-24 | 51.68 | $28.08 | 7600 |
| 2021-09-23 | 52.56 | $28.14 | 9500 |
| 2021-09-22 | 53.48 | $27.97 | 17700 |
| 2021-09-21 | 54.45 | $27.95 | 13425 |
| 2021-09-20 | 55.81 | $27.71 | 6900 |
| 2021-09-17 | 57.24 | $28.03 | 11500 |
| 2021-09-16 | 58.21 | $28.28 | 11500 |
| 2021-09-15 | 59.01 | $28.56 | 10500 |
| 2021-09-14 | 59.85 | $28.39 | 3111 |
| 2021-09-13 | 60.25 | $28.58 | 10900 |
| 2021-09-10 | 60.42 | $28.62 | 25604 |
| 2021-09-09 | 60.61 | $28.50 | 12900 |
| 2021-09-08 | 60.68 | $28.40 | 11515 |
| 2021-09-07 | 60.86 | $28.40 | 16300 |
| 2021-09-03 | 61.05 | $28.10 | 1200 |
| 2021-09-02 | 61.25 | $28.17 | 8326 |
| 2021-09-01 | 61.49 | $28.11 | 8023 |
| 2021-08-31 | 61.73 | $28.28 | 13000 |
| 2021-08-30 | 61.91 | $28.14 | 4716 |
| 2021-08-27 | 62.12 | $28.32 | 3700 |
| 2021-08-26 | 62.36 | $28.00 | 3500 |
| 2021-08-25 | 62.41 | $28.00 | 13800 |
| 2021-08-24 | 62.42 | $28.08 | 12400 |
| 2021-08-23 | 62.50 | $27.85 | 18000 |
| 2021-08-20 | 62.48 | $28.20 | 1226 |
| 2021-08-19 | 62.47 | $27.88 | 7100 |
| 2021-08-18 | 62.50 | $27.95 | 4200 |
| 2021-08-17 | 62.31 | $27.78 | 13144 |
| 2021-08-16 | 62.19 | $27.72 | 724 |
| 2021-08-13 | 62.00 | $27.85 | 17604 |
| 2021-08-12 | 61.68 | $28.09 | 12000 |
| 2021-08-11 | 61.13 | $28.35 | 2900 |
| 2021-08-10 | 60.37 | $28.22 | 10109 |
| 2021-08-09 | 59.57 | $28.50 | 7400 |
| 2021-08-06 | 58.42 | $28.51 | 9514 |
| 2021-08-05 | 57.22 | $28.35 | 8041 |
| 2021-08-04 | 55.97 | $28.36 | 4400 |
| 2021-08-03 | 54.67 | $28.45 | 5026 |
| 2021-08-02 | 53.06 | $28.74 | 7834 |
| 2021-07-30 | 51.37 | $28.35 | 1221 |
| 2021-07-29 | 49.61 | $28.28 | 9025 |
| 2021-07-28 | 47.76 | $28.33 | 5100 |
| 2021-07-27 | 45.78 | $28.61 | 4020 |
| 2021-07-26 | 43.56 | $28.50 | 2700 |
| 2021-07-23 | 41.23 | $28.49 | 7717 |
| 2021-07-22 | 38.78 | $28.27 | 7745 |
| 2021-07-21 | 36.20 | $28.31 | 2400 |
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