Is Old National Bancorp (ONBPP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Old National Bancorp (ONBPP) research center and poll results.
NASDAQ : ONBPP
Old National Bancorp
$25.055 USD
$0.01 (0.02%)
- Volume
- 898
- Average Volume
- 18.79K
- Market Capitalization
- $10.33B
- P/E Ratio
- 13.64
- Dividend Yield
- 2.13%
- Price Target
- Year High
- $25.60
- Year Low
- $24.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.04
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.99
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.26
Average
25.34
Maximum
28.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.99 | $25.06 | 900 |
| 2026-07-16 | 24.99 | $25.05 | 2127 |
| 2026-07-15 | 24.98 | $25.11 | 2211 |
| 2026-07-14 | 24.98 | $25.04 | 300 |
| 2026-07-13 | 24.97 | $25.09 | 1700 |
| 2026-07-10 | 24.97 | $25.18 | 11800 |
| 2026-07-09 | 24.94 | $25.15 | 2345 |
| 2026-07-08 | 24.93 | $25.00 | 5126 |
| 2026-07-07 | 24.92 | $25.10 | 5420 |
| 2026-07-06 | 24.90 | $24.98 | 25644 |
| 2026-07-02 | 24.90 | $24.83 | 4212 |
| 2026-07-01 | 24.90 | $24.85 | 6900 |
| 2026-06-30 | 24.91 | $24.78 | 36228 |
| 2026-06-29 | 24.91 | $25.00 | 4836 |
| 2026-06-26 | 24.91 | $24.99 | 5500 |
| 2026-06-25 | 24.89 | $24.96 | 2100 |
| 2026-06-24 | 24.89 | $24.95 | 4729 |
| 2026-06-23 | 24.88 | $24.96 | 5600 |
| 2026-06-22 | 24.86 | $24.91 | 3113 |
| 2026-06-18 | 24.85 | $24.89 | 3100 |
| 2026-06-17 | 24.84 | $24.95 | 13726 |
| 2026-06-16 | 24.82 | $24.95 | 3723 |
| 2026-06-15 | 24.81 | $25.07 | 20603 |
| 2026-06-12 | 24.79 | $24.90 | 4100 |
| 2026-06-11 | 24.78 | $24.90 | 7700 |
| 2026-06-10 | 24.77 | $24.75 | 4500 |
| 2026-06-09 | 24.77 | $24.79 | 35600 |
| 2026-06-08 | 24.77 | $24.89 | 13831 |
| 2026-06-05 | 24.76 | $24.76 | 4800 |
| 2026-06-04 | 24.76 | $24.90 | 10400 |
| 2026-06-03 | 24.75 | $24.85 | 12544 |
| 2026-06-02 | 24.75 | $24.95 | 3700 |
| 2026-06-01 | 24.76 | $24.95 | 25706 |
| 2026-05-29 | 24.76 | $24.83 | 14409 |
| 2026-05-28 | 24.76 | $24.77 | 14102 |
| 2026-05-27 | 24.76 | $24.78 | 7211 |
| 2026-05-26 | 24.77 | $24.75 | 1505 |
| 2026-05-22 | 24.79 | $24.70 | 6946 |
| 2026-05-21 | 24.81 | $24.69 | 9718 |
| 2026-05-20 | 24.84 | $24.76 | 15818 |
| 2026-05-19 | 24.85 | $24.50 | 17000 |
| 2026-05-18 | 24.88 | $24.66 | 7800 |
| 2026-05-15 | 24.91 | $24.70 | 10749 |
| 2026-05-14 | 24.92 | $24.79 | 13103 |
| 2026-05-13 | 24.94 | $24.71 | 12800 |
| 2026-05-12 | 24.96 | $24.69 | 11646 |
| 2026-05-11 | 24.98 | $24.73 | 73232 |
| 2026-05-08 | 24.99 | $24.70 | 17600 |
| 2026-05-07 | 25.01 | $24.75 | 24819 |
| 2026-05-06 | 25.03 | $24.80 | 16100 |
| 2026-05-05 | 25.04 | $24.71 | 139200 |
| 2026-05-04 | 25.06 | $25.14 | 13425 |
| 2026-05-01 | 25.05 | $24.95 | 35547 |
| 2026-04-30 | 25.05 | $24.97 | 8743 |
| 2026-04-29 | 25.04 | $24.77 | 138034 |
| 2026-04-28 | 25.03 | $24.96 | 236900 |
| 2026-04-27 | 25.03 | $25.12 | 2700 |
| 2026-04-24 | 25.01 | $25.11 | 941 |
| 2026-04-23 | 25.00 | $25.18 | 1300 |
| 2026-04-22 | 24.99 | $25.10 | 12469 |
| 2026-04-21 | 24.98 | $25.08 | 3800 |
| 2026-04-20 | 24.98 | $25.14 | 3900 |
| 2026-04-17 | 24.96 | $25.05 | 2009 |
| 2026-04-16 | 24.96 | $25.06 | 2448 |
| 2026-04-15 | 24.96 | $25.10 | 5500 |
| 2026-04-14 | 24.95 | $25.12 | 4325 |
| 2026-04-13 | 24.94 | $24.94 | 12446 |
| 2026-04-10 | 24.95 | $25.08 | 926 |
| 2026-04-09 | 24.93 | $25.15 | 2818 |
| 2026-04-08 | 24.93 | $25.10 | 200 |
| 2026-04-07 | 24.92 | $25.13 | 7200 |
| 2026-04-06 | 24.92 | $24.98 | 7713 |
| 2026-04-02 | 24.92 | $24.90 | 13931 |
| 2026-04-01 | 24.93 | $24.76 | 13500 |
| 2026-03-31 | 24.95 | $24.60 | 29900 |
| 2026-03-30 | 24.99 | $24.88 | 4439 |
| 2026-03-27 | 25.01 | $24.81 | 7025 |
| 2026-03-26 | 25.03 | $24.82 | 3801 |
| 2026-03-25 | 25.05 | $24.97 | 1446 |
| 2026-03-24 | 25.06 | $24.96 | 10500 |
| 2026-03-23 | 25.07 | $25.02 | 7508 |
| 2026-03-20 | 25.08 | $24.80 | 5300 |
| 2026-03-19 | 25.10 | $25.09 | 2906 |
| 2026-03-18 | 25.10 | $24.97 | 6818 |
| 2026-03-17 | 25.10 | $25.00 | 8815 |
| 2026-03-16 | 25.11 | $24.90 | 5800 |
| 2026-03-13 | 25.12 | $25.01 | 5900 |
| 2026-03-12 | 25.12 | $24.74 | 7043 |
| 2026-03-11 | 25.14 | $25.09 | 2724 |
| 2026-03-10 | 25.14 | $25.06 | 4600 |
| 2026-03-09 | 25.14 | $25.02 | 7000 |
| 2026-03-06 | 25.14 | $25.05 | 6200 |
| 2026-03-05 | 25.14 | $25.06 | 55000 |
| 2026-03-04 | 25.16 | $25.20 | 17926 |
| 2026-03-03 | 25.16 | $25.29 | 4500 |
| 2026-03-02 | 25.16 | $25.24 | 9400 |
| 2026-02-27 | 25.17 | $25.37 | 8606 |
| 2026-02-26 | 25.16 | $25.14 | 5800 |
| 2026-02-25 | 25.17 | $25.17 | 11900 |
| 2026-02-24 | 25.18 | $25.26 | 4200 |
| 2026-02-23 | 25.18 | $25.10 | 12612 |
| 2026-02-20 | 25.19 | $25.14 | 7700 |
| 2026-02-19 | 25.21 | $25.12 | 1900 |
| 2026-02-18 | 25.22 | $25.10 | 2800 |
| 2026-02-17 | 25.22 | $25.10 | 9007 |
| 2026-02-13 | 25.23 | $25.07 | 8700 |
| 2026-02-12 | 25.23 | $25.08 | 4600 |
| 2026-02-11 | 25.24 | $25.08 | 5900 |
| 2026-02-10 | 25.24 | $25.14 | 4500 |
| 2026-02-09 | 25.24 | $25.12 | 2800 |
| 2026-02-06 | 25.24 | $25.00 | 10500 |
| 2026-02-05 | 25.25 | $25.02 | 11300 |
| 2026-02-04 | 25.26 | $25.37 | 8216 |
| 2026-02-03 | 25.25 | $25.36 | 5900 |
| 2026-02-02 | 25.24 | $25.31 | 3921 |
| 2026-01-30 | 25.23 | $25.25 | 4000 |
| 2026-01-29 | 25.21 | $25.30 | 6100 |
| 2026-01-28 | 25.20 | $25.32 | 2309 |
| 2026-01-27 | 25.19 | $25.35 | 2808 |
| 2026-01-26 | 25.18 | $25.33 | 2503 |
| 2026-01-23 | 25.17 | $25.32 | 11030 |
| 2026-01-22 | 25.16 | $25.40 | 6800 |
| 2026-01-21 | 25.14 | $25.30 | 5548 |
| 2026-01-20 | 25.14 | $25.25 | 8233 |
| 2026-01-16 | 25.13 | $25.23 | 2704 |
| 2026-01-15 | 25.12 | $25.15 | 4201 |
| 2026-01-14 | 25.11 | $25.10 | 4536 |
| 2026-01-13 | 25.12 | $25.20 | 13500 |
| 2026-01-12 | 25.11 | $25.16 | 1827 |
| 2026-01-09 | 25.12 | $25.15 | 3040 |
| 2026-01-08 | 25.12 | $25.13 | 3536 |
| 2026-01-07 | 25.12 | $25.16 | 2026 |
| 2026-01-06 | 25.12 | $25.18 | 6800 |
| 2026-01-05 | 25.11 | $25.11 | 5418 |
| 2026-01-02 | 25.12 | $25.12 | 7100 |
| 2025-12-31 | 25.12 | $24.92 | 42900 |
| 2025-12-30 | 25.13 | $25.10 | 700 |
| 2025-12-29 | 25.12 | $25.10 | 4425 |
| 2025-12-26 | 25.12 | $25.12 | 2400 |
| 2025-12-24 | 25.11 | $25.10 | 7715 |
| 2025-12-23 | 25.11 | $25.13 | 5400 |
| 2025-12-22 | 25.11 | $25.15 | 2400 |
| 2025-12-19 | 25.10 | $25.14 | 1800 |
| 2025-12-18 | 25.09 | $25.12 | 8400 |
| 2025-12-17 | 25.09 | $25.05 | 12400 |
| 2025-12-16 | 25.09 | $25.05 | 14735 |
| 2025-12-15 | 25.09 | $25.12 | 4900 |
| 2025-12-12 | 25.09 | $25.06 | 65200 |
| 2025-12-11 | 25.09 | $25.40 | 35300 |
| 2025-12-10 | 25.09 | $25.10 | 3930 |
| 2025-12-09 | 25.08 | $25.12 | 3300 |
| 2025-12-08 | 25.08 | $25.15 | 3624 |
| 2025-12-05 | 25.08 | $25.10 | 2321 |
| 2025-12-04 | 25.08 | $25.15 | 3800 |
| 2025-12-03 | 25.08 | $25.20 | 700 |
| 2025-12-02 | 25.09 | $25.07 | 8704 |
| 2025-12-01 | 25.10 | $25.05 | 3431 |
| 2025-11-28 | 25.12 | $24.95 | 14300 |
| 2025-11-26 | 25.14 | $25.02 | 13508 |
| 2025-11-25 | 25.16 | $25.09 | 5237 |
| 2025-11-24 | 25.16 | $25.05 | 3100 |
| 2025-11-21 | 25.17 | $24.98 | 7900 |
| 2025-11-20 | 25.19 | $24.98 | 12400 |
| 2025-11-19 | 25.19 | $25.02 | 3045 |
| 2025-11-18 | 25.20 | $25.06 | 8300 |
| 2025-11-17 | 25.20 | $25.12 | 15220 |
| 2025-11-14 | 25.21 | $25.18 | 3000 |
| 2025-11-13 | 25.20 | $25.09 | 1300 |
| 2025-11-12 | 25.20 | $25.23 | 14542 |
| 2025-11-11 | 25.19 | $25.08 | 2800 |
| 2025-11-10 | 25.19 | $25.10 | 2319 |
| 2025-11-07 | 25.20 | $25.11 | 2300 |
| 2025-11-06 | 25.20 | $25.10 | 8800 |
| 2025-11-05 | 25.20 | $25.17 | 6523 |
| 2025-11-04 | 25.21 | $25.32 | 1413 |
| 2025-11-03 | 25.20 | $25.25 | 3331 |
| 2025-10-31 | 25.20 | $25.40 | 2517 |
| 2025-10-30 | 25.20 | $25.39 | 3600 |
| 2025-10-29 | 25.20 | $25.45 | 2426 |
| 2025-10-28 | 25.19 | $25.21 | 300 |
| 2025-10-27 | 25.20 | $25.21 | 13916 |
| 2025-10-24 | 25.20 | $25.24 | 1116 |
| 2025-10-23 | 25.20 | $25.09 | 8532 |
| 2025-10-22 | 25.21 | $25.15 | 5161 |
| 2025-10-21 | 25.21 | $25.13 | 8300 |
| 2025-10-20 | 25.22 | $25.25 | 504 |
| 2025-10-17 | 25.23 | $25.06 | 2310 |
| 2025-10-16 | 25.24 | $25.00 | 12622 |
| 2025-10-15 | 25.26 | $25.05 | 8700 |
| 2025-10-14 | 25.28 | $25.18 | 5806 |
| 2025-10-13 | 25.27 | $25.25 | 8913 |
| 2025-10-10 | 25.27 | $25.10 | 7244 |
| 2025-10-09 | 25.28 | $25.16 | 1936 |
| 2025-10-08 | 25.28 | $25.25 | 17900 |
| 2025-10-07 | 25.28 | $25.16 | 9400 |
| 2025-10-06 | 25.28 | $25.29 | 17600 |
| 2025-10-03 | 25.28 | $25.34 | 600 |
| 2025-10-02 | 25.27 | $25.34 | 2488 |
| 2025-10-01 | 25.26 | $25.40 | 5500 |
| 2025-09-30 | 25.25 | $25.40 | 3430 |
| 2025-09-29 | 25.24 | $25.24 | 2847 |
| 2025-09-26 | 25.24 | $25.22 | 329 |
| 2025-09-25 | 25.24 | $25.20 | 7800 |
| 2025-09-24 | 25.25 | $25.20 | 7932 |
| 2025-09-23 | 25.25 | $25.35 | 700 |
| 2025-09-22 | 25.26 | $25.36 | 2511 |
| 2025-09-19 | 25.25 | $25.40 | 4 |
| 2025-09-18 | 25.26 | $25.40 | 2500 |
| 2025-09-17 | 25.24 | $25.30 | 9000 |
| 2025-09-16 | 25.23 | $25.11 | 13838 |
| 2025-09-15 | 25.23 | $25.20 | 3804 |
| 2025-09-12 | 25.23 | $25.20 | 4415 |
| 2025-09-11 | 25.22 | $25.15 | 10104 |
| 2025-09-10 | 25.22 | $25.25 | 3035 |
| 2025-09-09 | 25.21 | $25.28 | 3230 |
| 2025-09-08 | 25.20 | $25.20 | 7049 |
| 2025-09-05 | 25.19 | $25.26 | 1220 |
| 2025-09-04 | 25.18 | $25.13 | 821 |
| 2025-09-03 | 25.18 | $25.21 | 3700 |
| 2025-09-02 | 25.17 | $25.19 | 1835 |
| 2025-08-29 | 25.18 | $25.18 | 5127 |
| 2025-08-28 | 25.19 | $25.27 | 3304 |
| 2025-08-27 | 25.19 | $25.34 | 2208 |
| 2025-08-26 | 25.19 | $25.31 | 6900 |
| 2025-08-25 | 25.19 | $25.37 | 3239 |
| 2025-08-22 | 25.18 | $25.29 | 7300 |
| 2025-08-21 | 25.17 | $25.48 | 5333 |
| 2025-08-20 | 25.15 | $25.10 | 6100 |
| 2025-08-19 | 25.15 | $25.10 | 22830 |
| 2025-08-18 | 25.15 | $25.12 | 11600 |
| 2025-08-15 | 25.15 | $25.07 | 4419 |
| 2025-08-14 | 25.15 | $25.11 | 10000 |
| 2025-08-13 | 25.15 | $25.07 | 9500 |
| 2025-08-12 | 25.15 | $25.09 | 17700 |
| 2025-08-11 | 25.15 | $25.09 | 3327 |
| 2025-08-08 | 25.15 | $25.09 | 4918 |
| 2025-08-07 | 25.16 | $25.05 | 4900 |
| 2025-08-06 | 25.17 | $25.05 | 10500 |
| 2025-08-05 | 25.18 | $25.00 | 14900 |
| 2025-08-04 | 25.19 | $25.50 | 3800 |
| 2025-08-01 | 25.17 | $25.33 | 1300 |
| 2025-07-31 | 25.17 | $25.26 | 5000 |
| 2025-07-30 | 25.16 | $25.36 | 4400 |
| 2025-07-29 | 25.15 | $25.18 | 1609 |
| 2025-07-28 | 25.13 | $25.17 | 6430 |
| 2025-07-25 | 25.13 | $25.08 | 6610 |
| 2025-07-24 | 25.13 | $25.13 | 11200 |
| 2025-07-23 | 25.12 | $25.12 | 4100 |
| 2025-07-22 | 25.13 | $25.06 | 12000 |
| 2025-07-21 | 25.13 | $25.16 | 6100 |
| 2025-07-18 | 25.13 | $25.10 | 4200 |
| 2025-07-17 | 25.14 | $25.10 | 16200 |
| 2025-07-16 | 25.14 | $25.17 | 3500 |
| 2025-07-15 | 25.14 | $25.07 | 2800 |
| 2025-07-14 | 25.13 | $25.10 | 2008 |
| 2025-07-11 | 25.13 | $25.18 | 3000 |
| 2025-07-10 | 25.13 | $25.21 | 633 |
| 2025-07-09 | 25.12 | $25.27 | 346 |
| 2025-07-08 | 25.10 | $25.29 | 2342 |
| 2025-07-07 | 25.09 | $25.12 | 3604 |
| 2025-07-03 | 25.08 | $25.25 | 3229 |
| 2025-07-02 | 25.06 | $25.15 | 5428 |
| 2025-07-01 | 25.04 | $25.00 | 13445 |
| 2025-06-30 | 25.02 | $24.92 | 44500 |
| 2025-06-27 | 25.00 | $25.06 | 1907 |
| 2025-06-26 | 25.00 | $25.15 | 3500 |
| 2025-06-25 | 24.99 | $24.98 | 6900 |
| 2025-06-24 | 24.99 | $25.17 | 4300 |
| 2025-06-23 | 24.98 | $25.14 | 1220 |
| 2025-06-20 | 24.98 | $25.16 | 2400 |
| 2025-06-18 | 24.98 | $25.22 | 5600 |
| 2025-06-17 | 24.97 | $25.12 | 2936 |
| 2025-06-16 | 24.97 | $25.15 | 4334 |
| 2025-06-13 | 24.97 | $25.05 | 1700 |
| 2025-06-12 | 24.98 | $25.06 | 5142 |
| 2025-06-11 | 24.98 | $25.04 | 5424 |
| 2025-06-10 | 24.98 | $25.00 | 7600 |
| 2025-06-09 | 24.98 | $25.00 | 5700 |
| 2025-06-06 | 24.98 | $24.97 | 801 |
| 2025-06-05 | 24.98 | $24.95 | 1300 |
| 2025-06-04 | 24.97 | $24.89 | 6900 |
| 2025-06-03 | 24.97 | $24.78 | 5800 |
| 2025-06-02 | 24.99 | $24.60 | 8900 |
| 2025-05-30 | 25.03 | $24.53 | 29900 |
| 2025-05-29 | 25.08 | $25.04 | 2600 |
| 2025-05-28 | 25.09 | $24.96 | 5736 |
| 2025-05-27 | 25.10 | $25.00 | 3400 |
| 2025-05-23 | 25.10 | $25.02 | 521 |
| 2025-05-22 | 25.11 | $25.08 | 600 |
| 2025-05-21 | 25.12 | $25.10 | 9941 |
| 2025-05-20 | 25.12 | $25.05 | 4128 |
| 2025-05-19 | 25.13 | $25.16 | 3600 |
| 2025-05-16 | 25.12 | $25.20 | 327 |
| 2025-05-15 | 25.11 | $25.10 | 3800 |
| 2025-05-14 | 25.09 | $25.10 | 5200 |
| 2025-05-13 | 25.08 | $25.10 | 5500 |
| 2025-05-12 | 25.07 | $24.90 | 2003 |
| 2025-05-09 | 25.05 | $25.00 | 600 |
| 2025-05-08 | 25.04 | $25.00 | 10133 |
| 2025-05-07 | 25.02 | $24.85 | 1000 |
| 2025-05-06 | 25.01 | $24.91 | 2701 |
| 2025-05-05 | 25.01 | $25.13 | 4419 |
| 2025-05-02 | 24.99 | $25.46 | 3100 |
| 2025-05-01 | 24.98 | $25.47 | 6100 |
| 2025-04-30 | 24.96 | $25.26 | 15500 |
| 2025-04-29 | 24.94 | $25.02 | 5222 |
| 2025-04-28 | 24.94 | $25.09 | 6810 |
| 2025-04-25 | 24.92 | $25.20 | 2600 |
| 2025-04-24 | 24.91 | $25.22 | 3900 |
| 2025-04-23 | 24.89 | $25.20 | 3946 |
| 2025-04-22 | 24.88 | $25.16 | 10413 |
| 2025-04-21 | 24.88 | $24.95 | 900 |
| 2025-04-17 | 24.89 | $25.00 | 2200 |
| 2025-04-16 | 24.89 | $24.82 | 5400 |
| 2025-04-15 | 24.90 | $24.87 | 4200 |
| 2025-04-14 | 24.91 | $24.81 | 7800 |
| 2025-04-11 | 24.92 | $24.66 | 3309 |
| 2025-04-10 | 24.95 | $24.73 | 4100 |
| 2025-04-09 | 24.97 | $24.62 | 3517 |
| 2025-04-08 | 24.99 | $24.55 | 14049 |
| 2025-04-07 | 25.01 | $24.90 | 12703 |
| 2025-04-04 | 25.01 | $24.86 | 8900 |
| 2025-04-03 | 25.03 | $25.24 | 16800 |
| 2025-04-02 | 25.02 | $25.03 | 5914 |
| 2025-04-01 | 25.02 | $24.96 | 4800 |
| 2025-03-31 | 25.02 | $24.91 | 21700 |
| 2025-03-28 | 25.03 | $24.78 | 3841 |
| 2025-03-27 | 25.05 | $24.87 | 4718 |
| 2025-03-26 | 25.06 | $24.87 | 5121 |
| 2025-03-25 | 25.07 | $25.06 | 4909 |
| 2025-03-24 | 25.06 | $25.07 | 3622 |
| 2025-03-21 | 25.06 | $25.10 | 3400 |
| 2025-03-20 | 25.06 | $25.01 | 4600 |
| 2025-03-19 | 25.07 | $25.10 | 5143 |
| 2025-03-18 | 25.08 | $25.06 | 2000 |
| 2025-03-17 | 25.07 | $25.11 | 3900 |
| 2025-03-14 | 25.08 | $25.20 | 1802 |
| 2025-03-13 | 25.08 | $25.13 | 1500 |
| 2025-03-12 | 25.07 | $25.00 | 1500 |
| 2025-03-11 | 25.07 | $24.95 | 4229 |
| 2025-03-10 | 25.08 | $24.95 | 5300 |
| 2025-03-07 | 25.09 | $25.10 | 6738 |
| 2025-03-06 | 25.08 | $25.05 | 6545 |
| 2025-03-05 | 25.08 | $25.04 | 11400 |
| 2025-03-04 | 25.09 | $25.03 | 2324 |
| 2025-03-03 | 25.10 | $25.08 | 7625 |
| 2025-02-28 | 25.10 | $25.15 | 4200 |
| 2025-02-27 | 25.10 | $25.09 | 3400 |
| 2025-02-26 | 25.10 | $25.10 | 10000 |
| 2025-02-25 | 25.10 | $24.97 | 3500 |
| 2025-02-24 | 25.11 | $25.04 | 4639 |
| 2025-02-21 | 25.12 | $25.12 | 5700 |
| 2025-02-20 | 25.13 | $25.20 | 2500 |
| 2025-02-19 | 25.13 | $25.20 | 5500 |
| 2025-02-18 | 25.13 | $24.97 | 5200 |
| 2025-02-14 | 25.14 | $25.21 | 1607 |
| 2025-02-13 | 25.13 | $25.13 | 4648 |
| 2025-02-12 | 25.13 | $25.02 | 2518 |
| 2025-02-11 | 25.13 | $25.08 | 8035 |
| 2025-02-10 | 25.12 | $25.08 | 2300 |
| 2025-02-07 | 25.11 | $25.11 | 9000 |
| 2025-02-06 | 25.11 | $24.99 | 11000 |
| 2025-02-05 | 25.11 | $25.07 | 10643 |
| 2025-02-04 | 25.11 | $25.16 | 1900 |
| 2025-02-03 | 25.10 | $25.17 | 4510 |
| 2025-01-31 | 25.09 | $25.05 | 4205 |
| 2025-01-30 | 25.08 | $25.22 | 2500 |
| 2025-01-29 | 25.09 | $25.10 | 11439 |
| 2025-01-28 | 25.09 | $25.20 | 1600 |
| 2025-01-27 | 25.08 | $25.15 | 9706 |
| 2025-01-24 | 25.08 | $25.16 | 3549 |
| 2025-01-23 | 25.08 | $25.24 | 555950 |
| 2025-01-22 | 25.07 | $25.24 | 2000 |
| 2025-01-21 | 25.06 | $25.20 | 4500 |
| 2025-01-17 | 25.06 | $25.15 | 1902 |
| 2025-01-16 | 25.06 | $25.06 | 4400 |
| 2025-01-15 | 25.06 | $25.11 | 3300 |
| 2025-01-14 | 25.06 | $25.03 | 1415 |
| 2025-01-13 | 25.06 | $24.95 | 12625 |
| 2025-01-10 | 25.06 | $24.90 | 9300 |
| 2025-01-08 | 25.07 | $25.00 | 7700 |
| 2025-01-07 | 25.08 | $25.01 | 8400 |
| 2025-01-06 | 25.09 | $25.10 | 5628 |
| 2025-01-03 | 25.08 | $25.00 | 14947 |
| 2025-01-02 | 25.10 | $24.97 | 7900 |
| 2024-12-31 | 25.12 | $24.71 | 50322 |
| 2024-12-30 | 25.15 | $25.61 | 9644 |
| 2024-12-27 | 25.15 | $25.00 | 5500 |
| 2024-12-26 | 25.17 | $25.06 | 5930 |
| 2024-12-24 | 25.17 | $25.10 | 600 |
| 2024-12-23 | 25.20 | $25.10 | 1600 |
| 2024-12-20 | 25.20 | $25.13 | 342 |
| 2024-12-19 | 25.21 | $25.07 | 4410 |
| 2024-12-18 | 25.21 | $25.07 | 2109 |
| 2024-12-17 | 25.22 | $25.14 | 5000 |
| 2024-12-16 | 25.23 | $25.15 | 8200 |
| 2024-12-13 | 25.22 | $25.05 | 4500 |
| 2024-12-12 | 25.24 | $25.07 | 8500 |
| 2024-12-11 | 25.23 | $25.05 | 2100 |
| 2024-12-10 | 25.24 | $25.06 | 1800 |
| 2024-12-09 | 25.25 | $25.10 | 2421 |
| 2024-12-06 | 25.26 | $25.18 | 2300 |
| 2024-12-05 | 25.27 | $25.03 | 11243 |
| 2024-12-04 | 25.28 | $25.32 | 900 |
| 2024-12-03 | 25.26 | $25.32 | 2114 |
| 2024-12-02 | 25.27 | $25.45 | 1700 |
| 2024-11-29 | 25.26 | $25.60 | 1708 |
| 2024-11-27 | 25.25 | $25.29 | 304 |
| 2024-11-26 | 25.27 | $25.11 | 1032 |
| 2024-11-25 | 25.28 | $25.61 | 1531 |
| 2024-11-22 | 25.27 | $25.18 | 1400 |
| 2024-11-21 | 25.28 | $25.44 | 5741 |
| 2024-11-20 | 25.27 | $24.94 | 7100 |
| 2024-11-19 | 25.30 | $25.21 | 2300 |
| 2024-11-18 | 25.31 | $25.42 | 1400 |
| 2024-11-15 | 25.32 | $25.05 | 1000 |
| 2024-11-14 | 25.34 | $25.29 | 3915 |
| 2024-11-13 | 25.35 | $25.01 | 7200 |
| 2024-11-12 | 25.38 | $25.23 | 300 |
| 2024-11-11 | 25.39 | $25.25 | 703 |
| 2024-11-08 | 25.40 | $25.36 | 3500 |
| 2024-11-07 | 25.40 | $25.28 | 500 |
| 2024-11-06 | 25.41 | $25.16 | 7200 |
| 2024-11-05 | 25.42 | $25.06 | 2403 |
| 2024-11-04 | 25.43 | $25.39 | 3300 |
| 2024-11-01 | 25.43 | $25.32 | 6500 |
| 2024-10-31 | 25.43 | $25.48 | 5317 |
| 2024-10-30 | 25.44 | $25.58 | 543 |
| 2024-10-29 | 25.44 | $25.35 | 4635 |
| 2024-10-28 | 25.46 | $25.34 | 2908 |
| 2024-10-25 | 25.46 | $25.35 | 6700 |
| 2024-10-24 | 25.47 | $25.38 | 5200 |
| 2024-10-23 | 25.49 | $25.39 | 3928 |
| 2024-10-22 | 25.50 | $25.53 | 1045 |
| 2024-10-21 | 25.51 | $25.52 | 800 |
| 2024-10-18 | 25.52 | $25.45 | 1140 |
| 2024-10-17 | 25.54 | $25.55 | 500 |
| 2024-10-16 | 25.56 | $25.64 | 3217 |
| 2024-10-15 | 25.56 | $25.38 | 2000 |
| 2024-10-14 | 25.60 | $25.49 | 709 |
| 2024-10-11 | 25.60 | $25.45 | 813 |
| 2024-10-10 | 25.61 | $25.35 | 2519 |
| 2024-10-09 | 25.62 | $25.42 | 2300 |
| 2024-10-08 | 25.62 | $25.23 | 1900 |
| 2024-10-07 | 25.62 | $25.33 | 2700 |
| 2024-10-04 | 25.62 | $25.45 | 1600 |
| 2024-10-03 | 25.61 | $25.63 | 3400 |
| 2024-10-02 | 25.59 | $25.65 | 1405 |
| 2024-10-01 | 25.57 | $25.67 | 6204 |
| 2024-09-30 | 25.54 | $25.37 | 7300 |
| 2024-09-27 | 25.53 | $25.44 | 508 |
| 2024-09-26 | 25.52 | $25.84 | 1100 |
| 2024-09-25 | 25.48 | $25.66 | 6600 |
| 2024-09-24 | 25.46 | $25.74 | 500 |
| 2024-09-23 | 25.43 | $25.74 | 3100 |
| 2024-09-20 | 25.40 | $25.85 | 600 |
| 2024-09-19 | 25.37 | $25.77 | 2600 |
| 2024-09-18 | 25.33 | $25.82 | 2800 |
| 2024-09-17 | 25.30 | $26.00 | 3007 |
| 2024-09-16 | 25.25 | $25.65 | 937 |
| 2024-09-13 | 25.21 | $25.59 | 2100 |
| 2024-09-12 | 25.18 | $25.47 | 2035 |
| 2024-09-11 | 25.15 | $25.40 | 2300 |
| 2024-09-10 | 25.12 | $25.40 | 3116 |
| 2024-09-09 | 25.09 | $25.30 | 4104 |
| 2024-09-06 | 25.06 | $25.20 | 3031 |
| 2024-09-05 | 25.03 | $25.25 | 4705 |
| 2024-09-04 | 25.02 | $25.15 | 1600 |
| 2024-09-03 | 25.00 | $25.20 | 10000 |
| 2024-08-30 | 24.98 | $25.11 | 4144 |
| 2024-08-29 | 24.98 | $25.27 | 3900 |
| 2024-08-28 | 24.97 | $25.08 | 3820 |
| 2024-08-27 | 24.97 | $25.20 | 1109 |
| 2024-08-26 | 24.97 | $25.16 | 3600 |
| 2024-08-23 | 24.96 | $25.20 | 2900 |
| 2024-08-22 | 24.95 | $25.10 | 3431 |
| 2024-08-21 | 24.95 | $25.12 | 3546 |
| 2024-08-20 | 24.95 | $25.13 | 2312 |
| 2024-08-19 | 24.94 | $25.00 | 7000 |
| 2024-08-16 | 24.95 | $24.88 | 4300 |
| 2024-08-15 | 24.96 | $24.96 | 1700 |
| 2024-08-14 | 24.97 | $24.83 | 3170 |
| 2024-08-13 | 24.99 | $24.88 | 7600 |
| 2024-08-12 | 25.00 | $24.68 | 2500 |
| 2024-08-09 | 25.03 | $24.76 | 13217 |
| 2024-08-08 | 25.04 | $24.70 | 2900 |
| 2024-08-07 | 25.06 | $24.93 | 10828 |
| 2024-08-06 | 25.06 | $24.87 | 8900 |
| 2024-08-05 | 25.06 | $24.72 | 3827 |
| 2024-08-02 | 25.08 | $25.10 | 3500 |
| 2024-08-01 | 25.07 | $25.15 | 7200 |
| 2024-07-31 | 25.06 | $25.05 | 12100 |
| 2024-07-30 | 25.06 | $25.08 | 1123 |
| 2024-07-29 | 25.06 | $25.01 | 4931 |
| 2024-07-26 | 25.04 | $25.02 | 2500 |
| 2024-07-25 | 25.03 | $25.10 | 6543 |
| 2024-07-24 | 25.02 | $25.07 | 1700 |
| 2024-07-23 | 25.01 | $25.08 | 1700 |
| 2024-07-22 | 25.00 | $25.08 | 300 |
| 2024-07-19 | 25.00 | $25.08 | 1318 |
| 2024-07-18 | 24.98 | $25.20 | 2500 |
| 2024-07-17 | 24.98 | $25.17 | 3600 |
| 2024-07-16 | 24.97 | $25.18 | 2500 |
| 2024-07-15 | 24.96 | $25.15 | 500 |
| 2024-07-12 | 24.96 | $25.08 | 1202 |
| 2024-07-11 | 24.95 | $25.00 | 4100 |
| 2024-07-10 | 24.94 | $25.00 | 1642 |
| 2024-07-09 | 24.94 | $24.96 | 700 |
| 2024-07-08 | 24.94 | $24.96 | 2936 |
| 2024-07-05 | 24.95 | $24.96 | 4107 |
| 2024-07-03 | 24.97 | $24.98 | 1000 |
| 2024-07-02 | 24.98 | $25.01 | 1200 |
| 2024-07-01 | 24.98 | $25.10 | 4940 |
| 2024-06-28 | 24.97 | $24.68 | 6632 |
| 2024-06-27 | 24.97 | $24.80 | 1500 |
| 2024-06-26 | 24.97 | $24.82 | 1800 |
| 2024-06-25 | 24.97 | $24.88 | 3232 |
| 2024-06-24 | 24.97 | $24.93 | 5728 |
| 2024-06-21 | 24.96 | $25.15 | 10400 |
| 2024-06-20 | 24.94 | $24.68 | 8000 |
| 2024-06-18 | 24.95 | $25.08 | 3221 |
| 2024-06-17 | 24.94 | $24.91 | 5232 |
| 2024-06-14 | 24.95 | $25.09 | 5443 |
| 2024-06-13 | 24.93 | $25.07 | 4442 |
| 2024-06-12 | 24.94 | $25.00 | 16400 |
| 2024-06-11 | 24.94 | $24.80 | 6326 |
| 2024-06-10 | 24.93 | $25.00 | 4229 |
| 2024-06-07 | 24.90 | $24.83 | 17013 |
| 2024-06-06 | 24.88 | $25.30 | 3800 |
| 2024-06-05 | 24.84 | $25.23 | 700 |
| 2024-06-04 | 24.81 | $25.21 | 3411 |
| 2024-06-03 | 24.80 | $25.05 | 6226 |
| 2024-05-31 | 24.79 | $24.93 | 5115 |
| 2024-05-30 | 24.79 | $24.69 | 1705 |
| 2024-05-29 | 24.82 | $24.81 | 3806 |
| 2024-05-28 | 24.84 | $24.84 | 4600 |
| 2024-05-24 | 24.85 | $24.72 | 500 |
| 2024-05-23 | 24.87 | $24.87 | 16600 |
| 2024-05-22 | 24.87 | $24.75 | 5926 |
| 2024-05-21 | 24.89 | $24.75 | 7200 |
| 2024-05-20 | 24.94 | $24.95 | 3530 |
| 2024-05-17 | 24.94 | $25.05 | 2100 |
| 2024-05-16 | 24.93 | $24.83 | 5829 |
| 2024-05-15 | 24.93 | $25.10 | 7403 |
| 2024-05-14 | 24.91 | $25.09 | 5921 |
| 2024-05-13 | 24.88 | $24.62 | 8600 |
| 2024-05-10 | 24.87 | $24.36 | 8100 |
| 2024-05-09 | 24.89 | $24.35 | 9510 |
| 2024-05-08 | 24.91 | $24.55 | 8114 |
| 2024-05-07 | 24.94 | $24.60 | 8700 |
| 2024-05-06 | 24.97 | $25.00 | 3317 |
| 2024-05-03 | 25.01 | $25.00 | 1325 |
| 2024-05-02 | 25.05 | $24.85 | 3333 |
| 2024-05-01 | 25.10 | $25.32 | 4100 |
| 2024-04-30 | 25.12 | $25.10 | 18245 |
| 2024-04-29 | 25.15 | $25.04 | 3926 |
| 2024-04-26 | 25.17 | $25.18 | 3300 |
| 2024-04-25 | 25.18 | $25.00 | 3331 |
| 2024-04-24 | 25.19 | $25.10 | 5400 |
| 2024-04-23 | 25.21 | $25.80 | 3636 |
| 2024-04-22 | 25.20 | $24.93 | 1131 |
| 2024-04-19 | 25.23 | $24.76 | 6600 |
| 2024-04-18 | 25.28 | $24.76 | 24200 |
| 2024-04-17 | 25.32 | $24.79 | 4600 |
| 2024-04-16 | 25.35 | $24.57 | 17000 |
| 2024-04-15 | 25.39 | $24.25 | 8233 |
| 2024-04-12 | 25.45 | $24.75 | 4100 |
| 2024-04-11 | 25.47 | $24.91 | 9538 |
| 2024-04-10 | 25.50 | $24.99 | 7600 |
| 2024-04-09 | 25.51 | $25.25 | 7841 |
| 2024-04-08 | 25.52 | $25.90 | 544 |
| 2024-04-05 | 25.49 | $25.83 | 6534 |
| 2024-04-04 | 25.44 | $25.80 | 4800 |
| 2024-04-03 | 25.40 | $25.76 | 10328 |
| 2024-04-02 | 25.36 | $25.55 | 6700 |
| 2024-04-01 | 25.31 | $25.60 | 9800 |
| 2024-03-28 | 25.27 | $25.31 | 5700 |
| 2024-03-27 | 25.23 | $25.27 | 13000 |
| 2024-03-26 | 25.17 | $25.40 | 2600 |
| 2024-03-25 | 25.10 | $25.63 | 1300 |
| 2024-03-22 | 25.04 | $25.52 | 2000 |
| 2024-03-21 | 24.99 | $25.72 | 8500 |
| 2024-03-20 | 24.93 | $25.54 | 2600 |
| 2024-03-19 | 24.87 | $25.35 | 6247 |
| 2024-03-18 | 24.82 | $25.54 | 14013 |
| 2024-03-15 | 24.78 | $25.30 | 209 |
| 2024-03-14 | 24.75 | $25.27 | 1200 |
| 2024-03-13 | 24.73 | $25.48 | 1925 |
| 2024-03-12 | 24.69 | $25.26 | 1800 |
| 2024-03-11 | 24.66 | $25.35 | 3400 |
| 2024-03-08 | 24.65 | $25.40 | 10909 |
| 2024-03-07 | 24.65 | $24.84 | 1510 |
| 2024-03-06 | 24.63 | $24.93 | 2746 |
| 2024-03-05 | 24.63 | $24.93 | 8800 |
| 2024-03-04 | 24.61 | $24.62 | 7400 |
| 2024-03-01 | 24.63 | $24.69 | 21300 |
| 2024-02-29 | 24.66 | $24.47 | 23603 |
| 2024-02-28 | 24.69 | $24.14 | 8939 |
| 2024-02-27 | 24.76 | $24.05 | 9849 |
| 2024-02-26 | 24.83 | $24.39 | 16029 |
| 2024-02-23 | 24.88 | $24.50 | 41000 |
| 2024-02-22 | 24.92 | $24.50 | 5012 |
| 2024-02-21 | 24.95 | $24.33 | 1500 |
| 2024-02-20 | 25.01 | $24.50 | 6426 |
| 2024-02-16 | 25.04 | $24.74 | 3100 |
| 2024-02-15 | 25.05 | $24.55 | 10000 |
| 2024-02-14 | 25.07 | $24.85 | 6200 |
| 2024-02-13 | 25.07 | $24.66 | 1116 |
| 2024-02-12 | 25.10 | $24.78 | 20146 |
| 2024-02-09 | 25.13 | $25.15 | 13143 |
| 2024-02-08 | 25.15 | $25.30 | 20200 |
| 2024-02-07 | 25.13 | $24.46 | 6500 |
| 2024-02-06 | 25.16 | $24.94 | 10239 |
| 2024-02-05 | 25.16 | $24.55 | 12005 |
| 2024-02-02 | 25.18 | $25.09 | 6616 |
| 2024-02-01 | 25.15 | $25.29 | 15546 |
| 2024-01-31 | 25.12 | $25.10 | 17400 |
| 2024-01-30 | 25.10 | $25.51 | 8320 |
| 2024-01-29 | 25.09 | $25.32 | 27700 |
| 2024-01-26 | 25.09 | $25.41 | 3700 |
| 2024-01-25 | 25.08 | $25.39 | 3200 |
| 2024-01-24 | 25.06 | $25.15 | 2548 |
| 2024-01-23 | 25.05 | $25.47 | 3000 |
| 2024-01-22 | 25.02 | $25.00 | 7000 |
| 2024-01-19 | 25.01 | $24.94 | 2122 |
| 2024-01-18 | 24.99 | $24.95 | 10023 |
| 2024-01-17 | 24.98 | $25.03 | 13449 |
| 2024-01-16 | 24.95 | $25.25 | 4213 |
| 2024-01-12 | 24.92 | $25.38 | 9237 |
| 2024-01-11 | 24.88 | $25.49 | 9841 |
| 2024-01-10 | 24.82 | $24.95 | 5400 |
| 2024-01-09 | 24.79 | $25.00 | 6200 |
| 2024-01-08 | 24.75 | $24.98 | 2600 |
| 2024-01-05 | 24.72 | $24.89 | 19948 |
| 2024-01-04 | 24.68 | $24.56 | 19628 |
| 2024-01-03 | 24.68 | $24.61 | 8500 |
| 2024-01-02 | 24.65 | $24.80 | 5906 |
| 2023-12-29 | 24.60 | $25.25 | 44017 |
| 2023-12-28 | 24.52 | $25.25 | 7600 |
| 2023-12-27 | 24.46 | $25.25 | 6100 |
| 2023-12-26 | 24.36 | $25.00 | 15400 |
| 2023-12-22 | 24.29 | $24.99 | 11100 |
| 2023-12-21 | 24.22 | $24.80 | 10229 |
| 2023-12-20 | 24.17 | $24.78 | 6500 |
| 2023-12-19 | 24.11 | $24.54 | 5649 |
| 2023-12-18 | 24.08 | $24.75 | 3829 |
| 2023-12-15 | 24.01 | $24.47 | 2902 |
| 2023-12-14 | 23.96 | $24.68 | 13700 |
| 2023-12-13 | 23.87 | $24.54 | 4500 |
| 2023-12-12 | 23.79 | $24.32 | 3141 |
| 2023-12-11 | 23.72 | $24.32 | 5100 |
| 2023-12-08 | 23.65 | $24.25 | 6638 |
| 2023-12-07 | 23.59 | $24.33 | 12400 |
| 2023-12-06 | 23.53 | $24.12 | 8918 |
| 2023-12-05 | 23.48 | $24.45 | 4305 |
| 2023-12-04 | 23.40 | $24.08 | 12300 |
| 2023-12-01 | 23.36 | $23.90 | 5201 |
| 2023-11-30 | 23.31 | $23.51 | 5200 |
| 2023-11-29 | 23.26 | $24.03 | 19000 |
| 2023-11-28 | 23.14 | $23.36 | 9200 |
| 2023-11-27 | 23.08 | $23.61 | 6400 |
| 2023-11-24 | 23.04 | $23.48 | 1300 |
| 2023-11-22 | 22.99 | $23.97 | 5700 |
| 2023-11-21 | 22.93 | $23.48 | 15016 |
| 2023-11-20 | 22.88 | $23.95 | 11203 |
| 2023-11-17 | 22.81 | $23.41 | 3243 |
| 2023-11-16 | 22.77 | $23.39 | 6945 |
| 2023-11-15 | 22.75 | $22.93 | 6000 |
| 2023-11-14 | 22.75 | $22.91 | 23000 |
| 2023-11-13 | 22.76 | $23.01 | 5600 |
| 2023-11-10 | 22.77 | $22.85 | 4345 |
| 2023-11-09 | 22.79 | $22.93 | 9547 |
| 2023-11-08 | 22.81 | $23.24 | 3206 |
| 2023-11-07 | 22.83 | $23.08 | 6434 |
| 2023-11-06 | 22.85 | $22.95 | 8000 |
| 2023-11-03 | 22.88 | $23.23 | 8528 |
| 2023-11-02 | 22.90 | $22.78 | 20300 |
| 2023-11-01 | 22.95 | $22.51 | 4500 |
| 2023-10-31 | 23.01 | $21.79 | 8131 |
| 2023-10-30 | 23.12 | $22.11 | 14800 |
| 2023-10-27 | 23.19 | $22.76 | 3000 |
| 2023-10-26 | 23.24 | $22.59 | 6835 |
| 2023-10-25 | 23.31 | $22.65 | 4116 |
| 2023-10-24 | 23.37 | $22.61 | 2300 |
| 2023-10-23 | 23.44 | $22.54 | 10700 |
| 2023-10-20 | 23.51 | $22.54 | 4713 |
| 2023-10-19 | 23.58 | $22.98 | 4400 |
| 2023-10-18 | 23.60 | $23.03 | 12100 |
| 2023-10-17 | 23.63 | $22.94 | 13600 |
| 2023-10-16 | 23.68 | $23.32 | 1905 |
| 2023-10-13 | 23.71 | $23.30 | 10931 |
| 2023-10-12 | 23.74 | $23.33 | 8339 |
| 2023-10-11 | 23.77 | $23.46 | 10137 |
| 2023-10-10 | 23.78 | $23.55 | 6000 |
| 2023-10-09 | 23.76 | $23.60 | 4826 |
| 2023-10-06 | 23.75 | $23.68 | 34600 |
| 2023-10-05 | 23.75 | $23.62 | 8531 |
| 2023-10-04 | 23.75 | $23.82 | 10400 |
| 2023-10-03 | 23.75 | $23.92 | 8506 |
| 2023-10-02 | 23.73 | $23.58 | 8628 |
| 2023-09-29 | 23.73 | $23.75 | 19700 |
| 2023-09-28 | 23.72 | $23.90 | 11326 |
| 2023-09-27 | 23.70 | $24.00 | 5200 |
| 2023-09-26 | 23.69 | $23.92 | 18911 |
| 2023-09-25 | 23.70 | $24.00 | 10200 |
| 2023-09-22 | 23.70 | $23.80 | 8102 |
| 2023-09-21 | 23.74 | $23.55 | 19508 |
| 2023-09-20 | 23.76 | $23.65 | 15200 |
| 2023-09-19 | 23.76 | $23.76 | 17400 |
| 2023-09-18 | 23.75 | $24.00 | 5700 |
| 2023-09-15 | 23.71 | $24.00 | 10942 |
| 2023-09-14 | 23.69 | $23.85 | 4328 |
| 2023-09-13 | 23.65 | $23.72 | 13800 |
| 2023-09-12 | 23.63 | $23.15 | 7400 |
| 2023-09-11 | 23.62 | $23.36 | 7641 |
| 2023-09-08 | 23.62 | $23.65 | 5740 |
| 2023-09-07 | 23.61 | $23.55 | 3728 |
| 2023-09-06 | 23.63 | $23.79 | 4121 |
| 2023-09-05 | 23.65 | $23.63 | 6436 |
| 2023-09-01 | 23.68 | $23.62 | 4336 |
| 2023-08-31 | 23.71 | $23.44 | 9043 |
| 2023-08-30 | 23.75 | $23.63 | 4000 |
| 2023-08-29 | 23.81 | $23.79 | 12300 |
| 2023-08-28 | 23.85 | $24.00 | 13310 |
| 2023-08-25 | 23.88 | $24.15 | 5400 |
| 2023-08-24 | 23.91 | $24.55 | 14447 |
| 2023-08-23 | 23.93 | $23.95 | 3613 |
| 2023-08-22 | 23.97 | $23.63 | 9100 |
| 2023-08-21 | 24.02 | $23.52 | 5300 |
| 2023-08-18 | 24.06 | $23.22 | 9600 |
| 2023-08-17 | 24.12 | $23.55 | 18300 |
| 2023-08-16 | 24.14 | $23.11 | 18900 |
| 2023-08-15 | 24.23 | $23.24 | 15200 |
| 2023-08-14 | 24.29 | $22.99 | 11743 |
| 2023-08-11 | 24.38 | $23.29 | 10915 |
| 2023-08-10 | 24.43 | $23.47 | 27700 |
| 2023-08-09 | 24.48 | $23.98 | 6917 |
| 2023-08-08 | 24.50 | $24.15 | 6100 |
| 2023-08-07 | 24.51 | $24.34 | 4600 |
| 2023-08-04 | 24.52 | $24.28 | 6400 |
| 2023-08-03 | 24.52 | $24.20 | 13100 |
| 2023-08-02 | 24.51 | $24.74 | 7516 |
| 2023-08-01 | 24.50 | $24.63 | 12405 |
| 2023-07-31 | 24.49 | $24.65 | 44700 |
| 2023-07-28 | 24.49 | $24.77 | 8345 |
| 2023-07-27 | 24.46 | $24.95 | 7904 |
| 2023-07-26 | 24.41 | $24.75 | 4605 |
| 2023-07-25 | 24.35 | $24.59 | 10933 |
| 2023-07-24 | 24.33 | $24.33 | 3516 |
| 2023-07-21 | 24.30 | $24.34 | 6439 |
| 2023-07-20 | 24.27 | $24.02 | 28700 |
| 2023-07-19 | 24.25 | $24.80 | 6038 |
| 2023-07-18 | 24.18 | $24.60 | 8930 |
| 2023-07-17 | 24.12 | $24.70 | 5343 |
| 2023-07-14 | 24.05 | $24.22 | 8600 |
| 2023-07-13 | 23.99 | $24.47 | 4541 |
| 2023-07-12 | 23.91 | $24.53 | 7600 |
| 2023-07-11 | 23.82 | $24.38 | 7300 |
| 2023-07-10 | 23.77 | $24.42 | 2500 |
| 2023-07-07 | 23.72 | $24.39 | 4428 |
| 2023-07-06 | 23.68 | $24.00 | 7800 |
| 2023-07-05 | 23.68 | $24.52 | 5400 |
| 2023-07-03 | 23.64 | $24.41 | 3324 |
| 2023-06-30 | 23.61 | $24.55 | 70600 |
| 2023-06-29 | 23.51 | $24.24 | 2520 |
| 2023-06-28 | 23.42 | $23.92 | 11839 |
| 2023-06-27 | 23.32 | $23.66 | 14200 |
| 2023-06-26 | 23.25 | $24.00 | 5318 |
| 2023-06-23 | 23.12 | $23.79 | 4111 |
| 2023-06-22 | 23.01 | $23.83 | 5700 |
| 2023-06-21 | 22.93 | $23.48 | 6200 |
| 2023-06-20 | 22.87 | $23.41 | 16400 |
| 2023-06-16 | 22.79 | $23.50 | 8633 |
| 2023-06-15 | 22.73 | $23.24 | 4600 |
| 2023-06-14 | 22.66 | $23.00 | 7900 |
| 2023-06-13 | 22.56 | $23.01 | 3544 |
| 2023-06-12 | 22.46 | $22.60 | 3532 |
| 2023-06-09 | 22.33 | $23.35 | 2901 |
| 2023-06-08 | 22.15 | $23.52 | 3046 |
| 2023-06-07 | 21.98 | $23.66 | 4542 |
| 2023-06-06 | 21.82 | $23.85 | 1641 |
| 2023-06-05 | 21.63 | $23.73 | 9600 |
| 2023-06-02 | 21.47 | $23.89 | 10039 |
| 2023-06-01 | 21.26 | $22.44 | 5700 |
| 2023-05-31 | 21.28 | $22.51 | 18500 |
| 2023-05-30 | 21.32 | $22.00 | 9426 |
| 2023-05-26 | 21.46 | $22.09 | 7000 |
| 2023-05-25 | 21.59 | $21.49 | 13813 |
| 2023-05-24 | 21.74 | $21.63 | 48311 |
| 2023-05-23 | 21.90 | $22.27 | 17800 |
| 2023-05-22 | 22.01 | $22.21 | 4544 |
| 2023-05-19 | 22.13 | $21.74 | 10400 |
| 2023-05-18 | 22.28 | $22.39 | 13200 |
| 2023-05-17 | 22.39 | $21.75 | 10709 |
| 2023-05-16 | 22.53 | $21.05 | 13800 |
| 2023-05-15 | 22.71 | $21.10 | 22300 |
| 2023-05-12 | 22.89 | $19.96 | 6200 |
| 2023-05-11 | 23.13 | $19.72 | 9141 |
| 2023-05-10 | 23.37 | $20.10 | 4800 |
| 2023-05-09 | 23.59 | $20.48 | 14300 |
| 2023-05-08 | 23.78 | $20.10 | 19100 |
| 2023-05-05 | 24.00 | $20.50 | 40040 |
| 2023-05-04 | 24.20 | $19.57 | 103034 |
| 2023-05-03 | 24.45 | $23.00 | 19840 |
| 2023-05-02 | 24.51 | $23.20 | 34500 |
| 2023-05-01 | 24.57 | $24.83 | 9900 |
| 2023-04-28 | 24.55 | $24.71 | 29436 |
| 2023-04-27 | 24.53 | $24.55 | 3700 |
| 2023-04-26 | 24.54 | $24.70 | 4248 |
| 2023-04-25 | 24.50 | $24.56 | 5300 |
| 2023-04-24 | 24.48 | $24.61 | 4700 |
| 2023-04-21 | 24.45 | $24.62 | 7000 |
| 2023-04-20 | 24.44 | $24.61 | 6300 |
| 2023-04-19 | 24.44 | $24.68 | 5841 |
| 2023-04-18 | 24.42 | $24.66 | 11822 |
| 2023-04-17 | 24.42 | $24.65 | 5311 |
| 2023-04-14 | 24.43 | $24.70 | 6100 |
| 2023-04-13 | 24.43 | $24.58 | 11141 |
| 2023-04-12 | 24.40 | $24.42 | 8614 |
| 2023-04-11 | 24.39 | $24.42 | 2600 |
| 2023-04-10 | 24.37 | $24.40 | 10600 |
| 2023-04-06 | 24.38 | $24.49 | 23926 |
| 2023-04-05 | 24.38 | $24.54 | 11000 |
| 2023-04-04 | 24.41 | $24.20 | 4400 |
| 2023-04-03 | 24.47 | $24.51 | 12000 |
| 2023-03-31 | 24.50 | $24.31 | 24200 |
| 2023-03-30 | 24.55 | $24.48 | 6618 |
| 2023-03-29 | 24.58 | $24.60 | 8631 |
| 2023-03-28 | 24.62 | $24.04 | 3100 |
| 2023-03-27 | 24.68 | $24.00 | 11100 |
| 2023-03-24 | 24.74 | $24.05 | 8000 |
| 2023-03-23 | 24.80 | $24.55 | 12541 |
| 2023-03-22 | 24.84 | $24.43 | 10901 |
| 2023-03-21 | 24.88 | $24.29 | 19900 |
| 2023-03-20 | 24.92 | $24.75 | 23531 |
| 2023-03-17 | 24.96 | $24.75 | 22042 |
| 2023-03-16 | 25.00 | $24.80 | 22218 |
| 2023-03-15 | 25.04 | $23.90 | 11000 |
| 2023-03-14 | 25.12 | $24.25 | 24332 |
| 2023-03-13 | 25.18 | $24.10 | 52806 |
| 2023-03-10 | 25.25 | $24.56 | 31500 |
| 2023-03-09 | 25.29 | $24.50 | 111700 |
| 2023-03-08 | 25.35 | $25.18 | 6300 |
| 2023-03-07 | 25.36 | $25.27 | 3648 |
| 2023-03-06 | 25.37 | $25.25 | 15900 |
| 2023-03-03 | 25.39 | $25.21 | 10800 |
| 2023-03-02 | 25.41 | $25.19 | 11200 |
| 2023-03-01 | 25.44 | $25.23 | 15509 |
| 2023-02-28 | 25.47 | $25.24 | 26200 |
| 2023-02-27 | 25.50 | $25.23 | 10000 |
| 2023-02-24 | 25.53 | $25.34 | 5700 |
| 2023-02-23 | 25.56 | $25.30 | 7107 |
| 2023-02-22 | 25.59 | $25.21 | 8822 |
| 2023-02-21 | 25.62 | $25.22 | 9129 |
| 2023-02-17 | 25.64 | $25.55 | 7600 |
| 2023-02-16 | 25.64 | $25.48 | 5742 |
| 2023-02-15 | 25.66 | $25.55 | 7500 |
| 2023-02-14 | 25.67 | $25.47 | 3528 |
| 2023-02-13 | 25.69 | $25.58 | 3417 |
| 2023-02-10 | 25.69 | $25.52 | 1200 |
| 2023-02-09 | 25.69 | $25.34 | 6729 |
| 2023-02-08 | 25.70 | $25.57 | 3139 |
| 2023-02-07 | 25.69 | $25.40 | 5242 |
| 2023-02-06 | 25.69 | $25.57 | 4400 |
| 2023-02-03 | 25.68 | $25.55 | 11122 |
| 2023-02-02 | 25.68 | $25.61 | 18200 |
| 2023-02-01 | 25.66 | $25.85 | 14700 |
| 2023-01-31 | 25.63 | $25.83 | 34400 |
| 2023-01-30 | 25.60 | $25.85 | 8900 |
| 2023-01-27 | 25.57 | $25.84 | 5100 |
| 2023-01-26 | 25.53 | $25.90 | 17800 |
| 2023-01-25 | 25.49 | $25.93 | 12443 |
| 2023-01-24 | 25.46 | $25.81 | 1700 |
| 2023-01-23 | 25.44 | $25.64 | 4900 |
| 2023-01-20 | 25.43 | $25.50 | 15100 |
| 2023-01-19 | 25.41 | $25.79 | 7742 |
| 2023-01-18 | 25.38 | $25.94 | 10123 |
| 2023-01-17 | 25.34 | $25.84 | 9438 |
| 2023-01-13 | 25.30 | $25.50 | 6526 |
| 2023-01-12 | 25.29 | $25.50 | 8400 |
| 2023-01-11 | 25.27 | $25.54 | 7119 |
| 2023-01-10 | 25.24 | $25.44 | 908 |
| 2023-01-09 | 25.23 | $25.28 | 28511 |
| 2023-01-06 | 25.22 | $25.47 | 12915 |
| 2023-01-05 | 25.20 | $25.45 | 3600 |
| 2023-01-04 | 25.19 | $25.32 | 13304 |
| 2023-01-03 | 25.17 | $25.25 | 3000 |
| 2022-12-30 | 25.18 | $25.20 | 6721 |
| 2022-12-29 | 25.17 | $25.24 | 11900 |
| 2022-12-28 | 25.18 | $25.01 | 19400 |
| 2022-12-27 | 25.19 | $25.18 | 20537 |
| 2022-12-23 | 25.18 | $25.30 | 5300 |
| 2022-12-22 | 25.19 | $25.49 | 5048 |
| 2022-12-21 | 25.18 | $25.29 | 9400 |
| 2022-12-20 | 25.18 | $25.13 | 15349 |
| 2022-12-19 | 25.17 | $25.17 | 12303 |
| 2022-12-16 | 25.16 | $25.20 | 10300 |
| 2022-12-15 | 25.14 | $25.13 | 16100 |
| 2022-12-14 | 25.14 | $25.12 | 95800 |
| 2022-12-13 | 25.14 | $25.14 | 13027 |
| 2022-12-12 | 25.13 | $25.07 | 7823 |
| 2022-12-09 | 25.14 | $25.10 | 6900 |
| 2022-12-08 | 25.15 | $25.10 | 5342 |
| 2022-12-07 | 25.13 | $25.17 | 6722 |
| 2022-12-06 | 25.12 | $25.15 | 4842 |
| 2022-12-05 | 25.11 | $25.03 | 16300 |
| 2022-12-02 | 25.09 | $25.31 | 13200 |
| 2022-12-01 | 25.06 | $25.14 | 7900 |
| 2022-11-30 | 25.07 | $25.34 | 23000 |
| 2022-11-29 | 25.08 | $25.15 | 12400 |
| 2022-11-28 | 25.11 | $25.10 | 4936 |
| 2022-11-25 | 25.16 | $25.40 | 3915 |
| 2022-11-23 | 25.21 | $25.26 | 5827 |
| 2022-11-22 | 25.22 | $25.29 | 7400 |
| 2022-11-21 | 25.22 | $25.00 | 19700 |
| 2022-11-18 | 25.24 | $24.99 | 13700 |
| 2022-11-17 | 25.24 | $24.90 | 17227 |
| 2022-11-16 | 25.25 | $24.97 | 14230 |
| 2022-11-15 | 25.24 | $25.19 | 2933 |
| 2022-11-14 | 25.23 | $25.01 | 3000 |
| 2022-11-11 | 25.22 | $25.15 | 8200 |
| 2022-11-10 | 25.22 | $25.33 | 10730 |
| 2022-11-09 | 25.19 | $24.65 | 6438 |
| 2022-11-08 | 25.20 | $25.02 | 8500 |
| 2022-11-07 | 25.20 | $24.88 | 9800 |
| 2022-11-04 | 25.21 | $24.63 | 11100 |
| 2022-11-03 | 25.22 | $24.80 | 2302 |
| 2022-11-02 | 25.23 | $25.43 | 2025 |
| 2022-11-01 | 25.21 | $25.54 | 1100 |
| 2022-10-31 | 25.19 | $25.75 | 2032 |
| 2022-10-28 | 25.16 | $26.00 | 1500 |
| 2022-10-27 | 25.10 | $26.34 | 2800 |
| 2022-10-26 | 25.03 | $25.60 | 5300 |
| 2022-10-25 | 25.03 | $25.30 | 3108 |
| 2022-10-24 | 25.03 | $25.27 | 6300 |
| 2022-10-21 | 25.02 | $25.03 | 13204 |
| 2022-10-20 | 25.02 | $25.02 | 2200 |
| 2022-10-19 | 25.03 | $24.80 | 3332 |
| 2022-10-18 | 25.07 | $24.97 | 2300 |
| 2022-10-17 | 25.11 | $24.98 | 4300 |
| 2022-10-14 | 25.14 | $25.05 | 9100 |
| 2022-10-13 | 25.16 | $24.83 | 20200 |
| 2022-10-12 | 25.20 | $24.84 | 4326 |
| 2022-10-11 | 25.23 | $25.01 | 59447 |
| 2022-10-10 | 25.26 | $24.91 | 13919 |
| 2022-10-07 | 25.31 | $24.83 | 21600 |
| 2022-10-06 | 25.35 | $25.09 | 8615 |
| 2022-10-05 | 25.36 | $25.07 | 1403 |
| 2022-10-04 | 25.39 | $25.18 | 9100 |
| 2022-10-03 | 25.41 | $25.02 | 11528 |
| 2022-09-30 | 25.45 | $24.80 | 14029 |
| 2022-09-29 | 25.49 | $25.00 | 5618 |
| 2022-09-28 | 25.53 | $25.61 | 6432 |
| 2022-09-27 | 25.57 | $25.29 | 1100 |
| 2022-09-26 | 25.62 | $25.00 | 4700 |
| 2022-09-23 | 25.69 | $25.05 | 6600 |
| 2022-09-22 | 25.74 | $25.25 | 5007 |
| 2022-09-21 | 25.79 | $25.54 | 5418 |
| 2022-09-20 | 25.80 | $25.80 | 5600 |
| 2022-09-19 | 25.82 | $25.62 | 4300 |
| 2022-09-16 | 25.83 | $25.47 | 5221 |
| 2022-09-15 | 25.86 | $25.63 | 4923 |
| 2022-09-14 | 25.87 | $25.46 | 4300 |
| 2022-09-13 | 25.91 | $25.66 | 1200 |
| 2022-09-12 | 25.94 | $25.74 | 5600 |
| 2022-09-09 | 25.96 | $25.67 | 2700 |
| 2022-09-08 | 25.98 | $25.37 | 5332 |
| 2022-09-07 | 26.03 | $25.65 | 1600 |
| 2022-09-06 | 26.07 | $25.56 | 5200 |
| 2022-09-02 | 26.13 | $25.77 | 3000 |
| 2022-09-01 | 26.18 | $25.75 | 1600 |
| 2022-08-31 | 26.23 | $25.71 | 6634 |
| 2022-08-30 | 26.31 | $26.40 | 4500 |
| 2022-08-29 | 26.35 | $26.34 | 1500 |
| 2022-08-26 | 26.39 | $26.35 | 13300 |
| 2022-08-25 | 26.44 | $26.05 | 4600 |
| 2022-08-24 | 26.46 | $26.29 | 8900 |
| 2022-08-23 | 26.45 | $25.80 | 2607 |
| 2022-08-22 | 26.47 | $26.04 | 2800 |
| 2022-08-19 | 26.49 | $25.90 | 1900 |
| 2022-08-18 | 26.54 | $25.96 | 4226 |
| 2022-08-17 | 26.56 | $25.98 | 3619 |
| 2022-08-16 | 26.58 | $26.30 | 6200 |
| 2022-08-15 | 26.59 | $26.25 | 8900 |
| 2022-08-12 | 26.57 | $26.15 | 3239 |
| 2022-08-11 | 26.56 | $26.04 | 5800 |
| 2022-08-10 | 26.61 | $26.22 | 3707 |
| 2022-08-09 | 26.64 | $26.47 | 3000 |
| 2022-08-08 | 26.66 | $26.80 | 1621 |
| 2022-08-05 | 26.65 | $26.70 | 2000 |
| 2022-08-04 | 26.65 | $26.93 | 10200 |
| 2022-08-03 | 26.60 | $27.19 | 12928 |
| 2022-08-02 | 26.59 | $27.14 | 28200 |
| 2022-08-01 | 26.55 | $27.25 | 13100 |
| 2022-07-29 | 26.49 | $27.25 | 35200 |
| 2022-07-28 | 26.41 | $26.44 | 2100 |
| 2022-07-27 | 26.37 | $26.15 | 17500 |
| 2022-07-26 | 26.35 | $26.20 | 5800 |
| 2022-07-25 | 26.33 | $26.44 | 4303 |
| 2022-07-22 | 26.31 | $26.86 | 1900 |
| 2022-07-21 | 26.28 | $26.45 | 1100 |
| 2022-07-20 | 26.27 | $26.35 | 5000 |
| 2022-07-19 | 26.24 | $26.51 | 1518 |
| 2022-07-18 | 26.20 | $25.77 | 3207 |
| 2022-07-15 | 26.20 | $26.00 | 700 |
| 2022-07-14 | 26.18 | $26.99 | 2000 |
| 2022-07-13 | 26.09 | $26.99 | 5231 |
| 2022-07-12 | 26.00 | $26.84 | 2900 |
| 2022-07-11 | 25.93 | $26.60 | 4900 |
| 2022-07-08 | 25.90 | $26.72 | 15537 |
| 2022-07-07 | 25.86 | $25.93 | 20900 |
| 2022-07-06 | 25.85 | $26.90 | 9709 |
| 2022-07-05 | 25.79 | $26.43 | 16400 |
| 2022-07-01 | 25.76 | $25.98 | 5545 |
| 2022-06-30 | 25.76 | $25.61 | 7619 |
| 2022-06-29 | 25.78 | $25.75 | 5700 |
| 2022-06-28 | 25.80 | $25.60 | 6108 |
| 2022-06-27 | 25.81 | $25.94 | 1321 |
| 2022-06-24 | 25.81 | $25.96 | 3300 |
| 2022-06-23 | 25.81 | $26.28 | 6500 |
| 2022-06-22 | 25.78 | $26.15 | 6348 |
| 2022-06-21 | 25.76 | $25.94 | 8000 |
| 2022-06-17 | 25.75 | $25.70 | 6017 |
| 2022-06-16 | 25.74 | $25.70 | 32426 |
| 2022-06-15 | 25.73 | $25.65 | 5025 |
| 2022-06-14 | 25.72 | $25.14 | 5100 |
| 2022-06-13 | 25.74 | $25.20 | 17509 |
| 2022-06-10 | 25.75 | $25.50 | 10600 |
| 2022-06-09 | 25.75 | $25.95 | 2600 |
| 2022-06-08 | 25.72 | $25.86 | 2000 |
| 2022-06-07 | 25.70 | $25.67 | 2208 |
| 2022-06-06 | 25.68 | $25.71 | 3400 |
| 2022-06-03 | 25.67 | $25.98 | 3223 |
| 2022-06-02 | 25.64 | $25.92 | 1817 |
| 2022-06-01 | 25.62 | $26.03 | 1823 |
| 2022-05-31 | 25.62 | $26.10 | 11929 |
| 2022-05-27 | 25.60 | $25.73 | 7100 |
| 2022-05-26 | 25.62 | $25.99 | 5521 |
| 2022-05-25 | 25.63 | $25.99 | 1600 |
| 2022-05-24 | 25.63 | $25.68 | 10245 |
| 2022-05-23 | 25.66 | $25.75 | 8200 |
| 2022-05-20 | 25.67 | $25.65 | 11100 |
| 2022-05-19 | 25.69 | $25.58 | 9200 |
| 2022-05-18 | 25.72 | $25.58 | 12400 |
| 2022-05-17 | 25.74 | $25.46 | 1700 |
| 2022-05-16 | 25.76 | $25.50 | 9012 |
| 2022-05-13 | 25.80 | $25.35 | 2400 |
| 2022-05-12 | 25.84 | $25.50 | 10723 |
| 2022-05-11 | 25.87 | $25.44 | 300 |
| 2022-05-10 | 25.89 | $25.44 | 10948 |
| 2022-05-09 | 25.92 | $25.30 | 19000 |
| 2022-05-06 | 25.96 | $25.36 | 600 |
| 2022-05-05 | 26.00 | $25.39 | 5100 |
| 2022-05-04 | 26.05 | $25.51 | 12300 |
| 2022-05-03 | 26.09 | $26.08 | 4647 |
| 2022-05-02 | 26.11 | $25.70 | 3600 |
| 2022-04-29 | 26.16 | $26.17 | 10827 |
| 2022-04-28 | 26.18 | $26.15 | 7622 |
| 2022-04-27 | 26.21 | $26.10 | 12900 |
| 2022-04-26 | 26.22 | $26.09 | 4800 |
| 2022-04-25 | 26.23 | $26.10 | 3100 |
| 2022-04-22 | 26.23 | $26.00 | 3400 |
| 2022-04-21 | 26.25 | $26.09 | 2017 |
| 2022-04-20 | 26.25 | $25.98 | 6206 |
| 2022-04-19 | 26.25 | $26.03 | 2203 |
| 2022-04-18 | 26.26 | $26.23 | 3900 |
| 2022-04-14 | 26.26 | $26.20 | 3500 |
| 2022-04-13 | 26.25 | $25.95 | 4446 |
| 2022-04-12 | 26.26 | $26.00 | 7700 |
| 2022-04-11 | 26.26 | $25.87 | 5400 |
| 2022-04-08 | 26.25 | $26.10 | 13600 |
| 2022-04-07 | 26.24 | $26.25 | 8910 |
| 2022-04-06 | 26.23 | $26.36 | 4342 |
| 2022-04-05 | 26.23 | $26.37 | 6400 |
| 2022-04-04 | 26.22 | $26.43 | 4200 |
| 2022-04-01 | 26.20 | $26.69 | 7004 |
| 2022-03-31 | 26.17 | $26.64 | 4513 |
| 2022-03-30 | 26.16 | $26.70 | 13523 |
| 2022-03-29 | 26.14 | $26.40 | 9900 |
| 2022-03-28 | 26.15 | $26.20 | 16424 |
| 2022-03-25 | 26.16 | $26.13 | 7600 |
| 2022-03-24 | 26.19 | $26.38 | 9700 |
| 2022-03-23 | 26.19 | $26.12 | 16700 |
| 2022-03-22 | 26.20 | $26.00 | 24514 |
| 2022-03-21 | 26.20 | $26.10 | 41341 |
| 2022-03-18 | 26.22 | $26.26 | 2432 |
| 2022-03-17 | 26.23 | $26.05 | 10800 |
| 2022-03-16 | 26.28 | $26.10 | 12948 |
| 2022-03-15 | 26.29 | $25.98 | 7800 |
| 2022-03-14 | 26.32 | $25.70 | 21500 |
| 2022-03-11 | 26.35 | $25.86 | 4312 |
| 2022-03-10 | 26.38 | $26.19 | 5300 |
| 2022-03-09 | 26.41 | $26.36 | 3500 |
| 2022-03-08 | 26.44 | $26.10 | 8000 |
| 2022-03-07 | 26.48 | $26.00 | 2908 |
| 2022-03-04 | 26.54 | $26.20 | 1533 |
| 2022-03-03 | 26.57 | $26.41 | 5412 |
| 2022-03-02 | 26.62 | $26.35 | 3900 |
| 2022-03-01 | 26.68 | $26.50 | 4200 |
| 2022-02-28 | 26.72 | $26.48 | 10900 |
| 2022-02-25 | 26.77 | $26.72 | 35100 |
| 2022-02-24 | 26.81 | $26.30 | 23900 |
| 2022-02-23 | 26.87 | $26.40 | 39700 |
| 2022-02-22 | 26.90 | $25.90 | 41510 |
| 2022-02-18 | 26.98 | $26.50 | 6606 |
| 2022-02-17 | 27.03 | $26.50 | 7527 |
| 2022-02-16 | 27.07 | $26.96 | 1200 |
| 2022-02-15 | 27.10 | $26.45 | 4600 |
| 2022-02-14 | 27.14 | $26.54 | 4100 |
| 2022-02-11 | 27.20 | $26.25 | 5536 |
| 2022-02-10 | 27.26 | $26.47 | 11300 |
| 2022-02-09 | 27.31 | $26.83 | 3800 |
| 2022-02-08 | 27.34 | $26.85 | 11000 |
| 2022-02-07 | 27.38 | $27.05 | 21100 |
| 2022-02-04 | 27.41 | $27.10 | 13400 |
| 2022-02-03 | 27.43 | $26.85 | 10325 |
| 2022-02-02 | 27.48 | $27.41 | 9000 |
| 2022-02-01 | 27.50 | $27.44 | 4900 |
| 2022-01-31 | 27.54 | $27.44 | 4825 |
| 2022-01-28 | 27.58 | $27.49 | 5500 |
| 2022-01-27 | 27.59 | $27.46 | 8600 |
| 2022-01-26 | 27.61 | $27.47 | 13607 |
| 2022-01-25 | 27.64 | $27.02 | 33946 |
| 2022-01-24 | 27.69 | $27.44 | 1900 |
| 2022-01-21 | 27.71 | $27.59 | 9238 |
| 2022-01-20 | 27.71 | $27.30 | 5710 |
| 2022-01-19 | 27.73 | $27.50 | 14100 |
| 2022-01-18 | 27.73 | $27.28 | 18900 |
| 2022-01-14 | 27.74 | $27.75 | 3814 |
| 2022-01-13 | 27.74 | $27.46 | 8441 |
| 2022-01-12 | 27.74 | $27.42 | 24039 |
| 2022-01-11 | 27.75 | $27.55 | 21600 |
| 2022-01-10 | 27.74 | $27.58 | 3342 |
| 2022-01-07 | 27.74 | $27.69 | 12830 |
| 2022-01-06 | 27.74 | $27.52 | 2028 |
| 2022-01-05 | 27.74 | $27.81 | 11524 |
| 2022-01-04 | 27.73 | $27.80 | 13700 |
| 2022-01-03 | 27.72 | $28.23 | 10441 |
| 2021-12-31 | 27.69 | $28.14 | 1023 |
| 2021-12-30 | 27.67 | $27.81 | 4800 |
| 2021-12-29 | 27.65 | $27.90 | 2827 |
| 2021-12-28 | 27.62 | $28.05 | 2723 |
| 2021-12-27 | 27.60 | $27.96 | 7647 |
| 2021-12-23 | 27.59 | $27.78 | 7100 |
| 2021-12-22 | 27.59 | $27.69 | 5900 |
| 2021-12-21 | 27.60 | $27.66 | 8700 |
| 2021-12-20 | 27.62 | $27.50 | 5400 |
| 2021-12-17 | 27.66 | $27.50 | 736 |
| 2021-12-16 | 27.69 | $27.69 | 1300 |
| 2021-12-15 | 27.72 | $27.59 | 5522 |
| 2021-12-14 | 27.74 | $27.50 | 3509 |
| 2021-12-13 | 27.78 | $27.48 | 1300 |
| 2021-12-10 | 27.81 | $27.57 | 1200 |
| 2021-12-09 | 27.84 | $27.52 | 2105 |
| 2021-12-08 | 27.85 | $27.70 | 346 |
| 2021-12-07 | 27.87 | $27.57 | 18200 |
| 2021-12-06 | 27.90 | $27.64 | 5400 |
| 2021-12-03 | 27.92 | $27.63 | 1300 |
| 2021-12-02 | 27.93 | $27.63 | 8500 |
| 2021-12-01 | 27.96 | $27.45 | 4534 |
| 2021-11-30 | 28.00 | $27.35 | 4149 |
| 2021-11-29 | 28.03 | $27.58 | 2908 |
| 2021-11-26 | 28.07 | $27.80 | 4200 |
| 2021-11-24 | 28.08 | $27.70 | 10500 |
| 2021-11-23 | 28.10 | $28.03 | 9800 |
| 2021-11-22 | 28.10 | $28.03 | 6700 |
| 2021-11-19 | 28.10 | $28.17 | 600 |
| 2021-11-18 | 28.09 | $28.15 | 700 |
| 2021-11-17 | 28.08 | $28.25 | 2008 |
| 2021-11-16 | 28.07 | $28.09 | 8805 |
| 2021-11-15 | 28.07 | $28.24 | 10300 |
| 2021-11-12 | 28.05 | $28.15 | 6411 |
| 2021-11-11 | 28.03 | $28.12 | 6529 |
| 2021-11-10 | 28.03 | $27.76 | 16732 |
| 2021-11-09 | 28.04 | $28.10 | 500 |
| 2021-11-08 | 28.02 | $28.11 | 15800 |
| 2021-11-05 | 28.01 | $27.96 | 800 |
| 2021-11-04 | 27.99 | $28.02 | 10500 |
| 2021-11-03 | 27.98 | $28.16 | 3202 |
| 2021-11-02 | 27.95 | $28.14 | 1038 |
| 2021-11-01 | 27.92 | $28.12 | 4724 |
| 2021-10-29 | 27.88 | $28.20 | 1900 |
| 2021-10-28 | 27.85 | $28.02 | 7600 |
| 2021-10-27 | 27.83 | $28.11 | 2600 |
| 2021-10-26 | 27.83 | $28.07 | 10300 |
| 2021-10-25 | 27.81 | $28.03 | 1300 |
| 2021-10-22 | 27.81 | $27.90 | 408 |
| 2021-10-21 | 27.81 | $28.13 | 700 |
| 2021-10-20 | 27.82 | $28.05 | 7939 |
| 2021-10-19 | 27.82 | $27.95 | 3900 |
| 2021-10-18 | 27.82 | $27.88 | 2800 |
| 2021-10-15 | 27.81 | $27.82 | 4213 |
| 2021-10-14 | 27.83 | $28.03 | 4400 |
| 2021-10-13 | 27.84 | $27.95 | 8000 |
| 2021-10-12 | 27.86 | $27.80 | 2012 |
| 2021-10-11 | 27.91 | $27.80 | 2248 |
| 2021-10-08 | 27.95 | $27.70 | 8500 |
| 2021-10-07 | 27.99 | $27.78 | 4700 |
| 2021-10-06 | 28.04 | $27.60 | 9500 |
| 2021-10-05 | 28.08 | $27.49 | 9200 |
| 2021-10-04 | 28.13 | $27.35 | 3400 |
| 2021-10-01 | 28.17 | $27.55 | 10306 |
| 2021-09-30 | 28.22 | $27.62 | 72600 |
| 2021-09-29 | 28.25 | $28.09 | 8807 |
| 2021-09-28 | 28.27 | $27.76 | 5400 |
| 2021-09-27 | 28.29 | $27.91 | 2000 |
| 2021-09-24 | 28.30 | $27.99 | 5200 |
| 2021-09-23 | 28.30 | $28.32 | 7100 |
| 2021-09-22 | 28.30 | $27.97 | 3300 |
| 2021-09-21 | 28.31 | $28.05 | 12300 |
| 2021-09-20 | 28.31 | $27.65 | 3200 |
| 2021-09-17 | 28.33 | $28.17 | 5800 |
| 2021-09-16 | 28.34 | $28.33 | 4743 |
| 2021-09-15 | 28.33 | $28.27 | 29540 |
| 2021-09-14 | 28.33 | $28.70 | 11005 |
| 2021-09-13 | 28.30 | $28.70 | 2500 |
| 2021-09-10 | 28.26 | $28.56 | 9900 |
| 2021-09-09 | 28.25 | $28.65 | 14915 |
| 2021-09-08 | 28.22 | $28.55 | 8818 |
| 2021-09-07 | 28.20 | $28.46 | 3746 |
| 2021-09-03 | 28.21 | $28.14 | 5435 |
| 2021-09-02 | 28.22 | $28.43 | 3629 |
| 2021-09-01 | 28.20 | $28.30 | 6500 |
| 2021-08-31 | 28.20 | $28.51 | 7717 |
| 2021-08-30 | 28.20 | $28.08 | 10100 |
| 2021-08-27 | 28.21 | $28.25 | 6722 |
| 2021-08-26 | 28.23 | $27.97 | 11904 |
| 2021-08-25 | 28.25 | $28.20 | 7206 |
| 2021-08-24 | 28.26 | $28.21 | 1702 |
| 2021-08-23 | 28.26 | $28.13 | 5743 |
| 2021-08-20 | 28.28 | $28.06 | 5200 |
| 2021-08-19 | 28.30 | $28.25 | 3500 |
| 2021-08-18 | 28.29 | $28.27 | 6110 |
| 2021-08-17 | 28.29 | $28.17 | 3100 |
| 2021-08-16 | 28.29 | $28.05 | 400 |
| 2021-08-13 | 28.30 | $28.05 | 5610 |
| 2021-08-12 | 28.32 | $28.19 | 5920 |
| 2021-08-11 | 28.34 | $28.20 | 9130 |
| 2021-08-10 | 28.34 | $28.15 | 5420 |
| 2021-08-09 | 28.35 | $28.60 | 400 |
| 2021-08-06 | 28.34 | $28.30 | 11700 |
| 2021-08-05 | 28.35 | $28.09 | 3800 |
| 2021-08-04 | 28.36 | $28.25 | 5422 |
| 2021-08-03 | 28.37 | $28.50 | 7408 |
| 2021-08-02 | 28.35 | $28.40 | 6000 |
| 2021-07-30 | 28.34 | $28.48 | 1544 |
| 2021-07-29 | 28.33 | $28.45 | 1700 |
| 2021-07-28 | 28.32 | $28.38 | 4606 |
| 2021-07-27 | 28.31 | $28.26 | 8039 |
| 2021-07-26 | 28.30 | $28.44 | 7000 |
| 2021-07-23 | 28.30 | $28.44 | 11000 |
| 2021-07-22 | 28.28 | $28.15 | 4500 |
| 2021-07-21 | 28.29 | $28.26 | 1427 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.01
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.94
Average
25.34
Maximum
28.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.01 | $25.06 | 900 |
| 2026-07-16 | 25.00 | $25.05 | 2127 |
| 2026-07-15 | 25.00 | $25.11 | 2211 |
| 2026-07-14 | 24.99 | $25.04 | 300 |
| 2026-07-13 | 24.98 | $25.09 | 1700 |
| 2026-07-10 | 24.97 | $25.18 | 11800 |
| 2026-07-09 | 24.95 | $25.15 | 2345 |
| 2026-07-08 | 24.93 | $25.00 | 5126 |
| 2026-07-07 | 24.92 | $25.10 | 5420 |
| 2026-07-06 | 24.90 | $24.98 | 25644 |
| 2026-07-02 | 24.89 | $24.83 | 4212 |
| 2026-07-01 | 24.90 | $24.85 | 6900 |
| 2026-06-30 | 24.90 | $24.78 | 36228 |
| 2026-06-29 | 24.91 | $25.00 | 4836 |
| 2026-06-26 | 24.91 | $24.99 | 5500 |
| 2026-06-25 | 24.90 | $24.96 | 2100 |
| 2026-06-24 | 24.89 | $24.95 | 4729 |
| 2026-06-23 | 24.88 | $24.96 | 5600 |
| 2026-06-22 | 24.88 | $24.91 | 3113 |
| 2026-06-18 | 24.87 | $24.89 | 3100 |
| 2026-06-17 | 24.87 | $24.95 | 13726 |
| 2026-06-16 | 24.86 | $24.95 | 3723 |
| 2026-06-15 | 24.85 | $25.07 | 20603 |
| 2026-06-12 | 24.83 | $24.90 | 4100 |
| 2026-06-11 | 24.82 | $24.90 | 7700 |
| 2026-06-10 | 24.81 | $24.75 | 4500 |
| 2026-06-09 | 24.82 | $24.79 | 35600 |
| 2026-06-08 | 24.82 | $24.89 | 13831 |
| 2026-06-05 | 24.82 | $24.76 | 4800 |
| 2026-06-04 | 24.82 | $24.90 | 10400 |
| 2026-06-03 | 24.82 | $24.85 | 12544 |
| 2026-06-02 | 24.81 | $24.95 | 3700 |
| 2026-06-01 | 24.80 | $24.95 | 25706 |
| 2026-05-29 | 24.78 | $24.83 | 14409 |
| 2026-05-28 | 24.78 | $24.77 | 14102 |
| 2026-05-27 | 24.78 | $24.78 | 7211 |
| 2026-05-26 | 24.78 | $24.75 | 1505 |
| 2026-05-22 | 24.78 | $24.70 | 6946 |
| 2026-05-21 | 24.79 | $24.69 | 9718 |
| 2026-05-20 | 24.80 | $24.76 | 15818 |
| 2026-05-19 | 24.80 | $24.50 | 17000 |
| 2026-05-18 | 24.83 | $24.66 | 7800 |
| 2026-05-15 | 24.85 | $24.70 | 10749 |
| 2026-05-14 | 24.87 | $24.79 | 13103 |
| 2026-05-13 | 24.87 | $24.71 | 12800 |
| 2026-05-12 | 24.89 | $24.69 | 11646 |
| 2026-05-11 | 24.91 | $24.73 | 73232 |
| 2026-05-08 | 24.93 | $24.70 | 17600 |
| 2026-05-07 | 24.96 | $24.75 | 24819 |
| 2026-05-06 | 24.98 | $24.80 | 16100 |
| 2026-05-05 | 25.00 | $24.71 | 139200 |
| 2026-05-04 | 25.03 | $25.14 | 13425 |
| 2026-05-01 | 25.01 | $24.95 | 35547 |
| 2026-04-30 | 25.02 | $24.97 | 8743 |
| 2026-04-29 | 25.03 | $24.77 | 138034 |
| 2026-04-28 | 25.05 | $24.96 | 236900 |
| 2026-04-27 | 25.06 | $25.12 | 2700 |
| 2026-04-24 | 25.06 | $25.11 | 941 |
| 2026-04-23 | 25.05 | $25.18 | 1300 |
| 2026-04-22 | 25.04 | $25.10 | 12469 |
| 2026-04-21 | 25.03 | $25.08 | 3800 |
| 2026-04-20 | 25.03 | $25.14 | 3900 |
| 2026-04-17 | 25.01 | $25.05 | 2009 |
| 2026-04-16 | 25.01 | $25.06 | 2448 |
| 2026-04-15 | 25.01 | $25.10 | 5500 |
| 2026-04-14 | 25.00 | $25.12 | 4325 |
| 2026-04-13 | 24.98 | $24.94 | 12446 |
| 2026-04-10 | 24.99 | $25.08 | 926 |
| 2026-04-09 | 24.98 | $25.15 | 2818 |
| 2026-04-08 | 24.96 | $25.10 | 200 |
| 2026-04-07 | 24.95 | $25.13 | 7200 |
| 2026-04-06 | 24.93 | $24.98 | 7713 |
| 2026-04-02 | 24.92 | $24.90 | 13931 |
| 2026-04-01 | 24.92 | $24.76 | 13500 |
| 2026-03-31 | 24.94 | $24.60 | 29900 |
| 2026-03-30 | 24.97 | $24.88 | 4439 |
| 2026-03-27 | 24.98 | $24.81 | 7025 |
| 2026-03-26 | 25.00 | $24.82 | 3801 |
| 2026-03-25 | 25.02 | $24.97 | 1446 |
| 2026-03-24 | 25.03 | $24.96 | 10500 |
| 2026-03-23 | 25.04 | $25.02 | 7508 |
| 2026-03-20 | 25.04 | $24.80 | 5300 |
| 2026-03-19 | 25.06 | $25.09 | 2906 |
| 2026-03-18 | 25.06 | $24.97 | 6818 |
| 2026-03-17 | 25.07 | $25.00 | 8815 |
| 2026-03-16 | 25.08 | $24.90 | 5800 |
| 2026-03-13 | 25.09 | $25.01 | 5900 |
| 2026-03-12 | 25.10 | $24.74 | 7043 |
| 2026-03-11 | 25.14 | $25.09 | 2724 |
| 2026-03-10 | 25.15 | $25.06 | 4600 |
| 2026-03-09 | 25.16 | $25.02 | 7000 |
| 2026-03-06 | 25.17 | $25.05 | 6200 |
| 2026-03-05 | 25.18 | $25.06 | 55000 |
| 2026-03-04 | 25.19 | $25.20 | 17926 |
| 2026-03-03 | 25.19 | $25.29 | 4500 |
| 2026-03-02 | 25.18 | $25.24 | 9400 |
| 2026-02-27 | 25.18 | $25.37 | 8606 |
| 2026-02-26 | 25.16 | $25.14 | 5800 |
| 2026-02-25 | 25.16 | $25.17 | 11900 |
| 2026-02-24 | 25.16 | $25.26 | 4200 |
| 2026-02-23 | 25.15 | $25.10 | 12612 |
| 2026-02-20 | 25.15 | $25.14 | 7700 |
| 2026-02-19 | 25.16 | $25.12 | 1900 |
| 2026-02-18 | 25.16 | $25.10 | 2800 |
| 2026-02-17 | 25.16 | $25.10 | 9007 |
| 2026-02-13 | 25.17 | $25.07 | 8700 |
| 2026-02-12 | 25.18 | $25.08 | 4600 |
| 2026-02-11 | 25.19 | $25.08 | 5900 |
| 2026-02-10 | 25.21 | $25.14 | 4500 |
| 2026-02-09 | 25.21 | $25.12 | 2800 |
| 2026-02-06 | 25.22 | $25.00 | 10500 |
| 2026-02-05 | 25.25 | $25.02 | 11300 |
| 2026-02-04 | 25.27 | $25.37 | 8216 |
| 2026-02-03 | 25.26 | $25.36 | 5900 |
| 2026-02-02 | 25.25 | $25.31 | 3921 |
| 2026-01-30 | 25.24 | $25.25 | 4000 |
| 2026-01-29 | 25.24 | $25.30 | 6100 |
| 2026-01-28 | 25.23 | $25.32 | 2309 |
| 2026-01-27 | 25.22 | $25.35 | 2808 |
| 2026-01-26 | 25.21 | $25.33 | 2503 |
| 2026-01-23 | 25.20 | $25.32 | 11030 |
| 2026-01-22 | 25.19 | $25.40 | 6800 |
| 2026-01-21 | 25.16 | $25.30 | 5548 |
| 2026-01-20 | 25.15 | $25.25 | 8233 |
| 2026-01-16 | 25.14 | $25.23 | 2704 |
| 2026-01-15 | 25.13 | $25.15 | 4201 |
| 2026-01-14 | 25.13 | $25.10 | 4536 |
| 2026-01-13 | 25.13 | $25.20 | 13500 |
| 2026-01-12 | 25.12 | $25.16 | 1827 |
| 2026-01-09 | 25.12 | $25.15 | 3040 |
| 2026-01-08 | 25.11 | $25.13 | 3536 |
| 2026-01-07 | 25.11 | $25.16 | 2026 |
| 2026-01-06 | 25.11 | $25.18 | 6800 |
| 2026-01-05 | 25.10 | $25.11 | 5418 |
| 2026-01-02 | 25.10 | $25.12 | 7100 |
| 2025-12-31 | 25.10 | $24.92 | 42900 |
| 2025-12-30 | 25.12 | $25.10 | 700 |
| 2025-12-29 | 25.12 | $25.10 | 4425 |
| 2025-12-26 | 25.12 | $25.12 | 2400 |
| 2025-12-24 | 25.12 | $25.10 | 7715 |
| 2025-12-23 | 25.12 | $25.13 | 5400 |
| 2025-12-22 | 25.12 | $25.15 | 2400 |
| 2025-12-19 | 25.12 | $25.14 | 1800 |
| 2025-12-18 | 25.11 | $25.12 | 8400 |
| 2025-12-17 | 25.11 | $25.05 | 12400 |
| 2025-12-16 | 25.12 | $25.05 | 14735 |
| 2025-12-15 | 25.13 | $25.12 | 4900 |
| 2025-12-12 | 25.13 | $25.06 | 65200 |
| 2025-12-11 | 25.13 | $25.40 | 35300 |
| 2025-12-10 | 25.11 | $25.10 | 3930 |
| 2025-12-09 | 25.11 | $25.12 | 3300 |
| 2025-12-08 | 25.11 | $25.15 | 3624 |
| 2025-12-05 | 25.10 | $25.10 | 2321 |
| 2025-12-04 | 25.10 | $25.15 | 3800 |
| 2025-12-03 | 25.10 | $25.20 | 700 |
| 2025-12-02 | 25.09 | $25.07 | 8704 |
| 2025-12-01 | 25.09 | $25.05 | 3431 |
| 2025-11-28 | 25.09 | $24.95 | 14300 |
| 2025-11-26 | 25.11 | $25.02 | 13508 |
| 2025-11-25 | 25.11 | $25.09 | 5237 |
| 2025-11-24 | 25.12 | $25.05 | 3100 |
| 2025-11-21 | 25.12 | $24.98 | 7900 |
| 2025-11-20 | 25.14 | $24.98 | 12400 |
| 2025-11-19 | 25.16 | $25.02 | 3045 |
| 2025-11-18 | 25.17 | $25.06 | 8300 |
| 2025-11-17 | 25.18 | $25.12 | 15220 |
| 2025-11-14 | 25.19 | $25.18 | 3000 |
| 2025-11-13 | 25.19 | $25.09 | 1300 |
| 2025-11-12 | 25.20 | $25.23 | 14542 |
| 2025-11-11 | 25.20 | $25.08 | 2800 |
| 2025-11-10 | 25.21 | $25.10 | 2319 |
| 2025-11-07 | 25.22 | $25.11 | 2300 |
| 2025-11-06 | 25.23 | $25.10 | 8800 |
| 2025-11-05 | 25.24 | $25.17 | 6523 |
| 2025-11-04 | 25.25 | $25.32 | 1413 |
| 2025-11-03 | 25.25 | $25.25 | 3331 |
| 2025-10-31 | 25.25 | $25.40 | 2517 |
| 2025-10-30 | 25.23 | $25.39 | 3600 |
| 2025-10-29 | 25.21 | $25.45 | 2426 |
| 2025-10-28 | 25.19 | $25.21 | 300 |
| 2025-10-27 | 25.18 | $25.21 | 13916 |
| 2025-10-24 | 25.18 | $25.24 | 1116 |
| 2025-10-23 | 25.18 | $25.09 | 8532 |
| 2025-10-22 | 25.18 | $25.15 | 5161 |
| 2025-10-21 | 25.19 | $25.13 | 8300 |
| 2025-10-20 | 25.19 | $25.25 | 504 |
| 2025-10-17 | 25.19 | $25.06 | 2310 |
| 2025-10-16 | 25.20 | $25.00 | 12622 |
| 2025-10-15 | 25.22 | $25.05 | 8700 |
| 2025-10-14 | 25.24 | $25.18 | 5806 |
| 2025-10-13 | 25.25 | $25.25 | 8913 |
| 2025-10-10 | 25.25 | $25.10 | 7244 |
| 2025-10-09 | 25.26 | $25.16 | 1936 |
| 2025-10-08 | 25.27 | $25.25 | 17900 |
| 2025-10-07 | 25.28 | $25.16 | 9400 |
| 2025-10-06 | 25.29 | $25.29 | 17600 |
| 2025-10-03 | 25.29 | $25.34 | 600 |
| 2025-10-02 | 25.28 | $25.34 | 2488 |
| 2025-10-01 | 25.28 | $25.40 | 5500 |
| 2025-09-30 | 25.26 | $25.40 | 3430 |
| 2025-09-29 | 25.25 | $25.24 | 2847 |
| 2025-09-26 | 25.25 | $25.22 | 329 |
| 2025-09-25 | 25.25 | $25.20 | 7800 |
| 2025-09-24 | 25.26 | $25.20 | 7932 |
| 2025-09-23 | 25.26 | $25.35 | 700 |
| 2025-09-22 | 25.26 | $25.36 | 2511 |
| 2025-09-19 | 25.24 | $25.40 | 4 |
| 2025-09-18 | 25.23 | $25.40 | 2500 |
| 2025-09-17 | 25.21 | $25.30 | 9000 |
| 2025-09-16 | 25.20 | $25.11 | 13838 |
| 2025-09-15 | 25.21 | $25.20 | 3804 |
| 2025-09-12 | 25.21 | $25.20 | 4415 |
| 2025-09-11 | 25.21 | $25.15 | 10104 |
| 2025-09-10 | 25.22 | $25.25 | 3035 |
| 2025-09-09 | 25.22 | $25.28 | 3230 |
| 2025-09-08 | 25.21 | $25.20 | 7049 |
| 2025-09-05 | 25.21 | $25.26 | 1220 |
| 2025-09-04 | 25.20 | $25.13 | 821 |
| 2025-09-03 | 25.21 | $25.21 | 3700 |
| 2025-09-02 | 25.21 | $25.19 | 1835 |
| 2025-08-29 | 25.21 | $25.18 | 5127 |
| 2025-08-28 | 25.22 | $25.27 | 3304 |
| 2025-08-27 | 25.21 | $25.34 | 2208 |
| 2025-08-26 | 25.20 | $25.31 | 6900 |
| 2025-08-25 | 25.19 | $25.37 | 3239 |
| 2025-08-22 | 25.17 | $25.29 | 7300 |
| 2025-08-21 | 25.16 | $25.48 | 5333 |
| 2025-08-20 | 25.12 | $25.10 | 6100 |
| 2025-08-19 | 25.12 | $25.10 | 22830 |
| 2025-08-18 | 25.13 | $25.12 | 11600 |
| 2025-08-15 | 25.13 | $25.07 | 4419 |
| 2025-08-14 | 25.13 | $25.11 | 10000 |
| 2025-08-13 | 25.14 | $25.07 | 9500 |
| 2025-08-12 | 25.14 | $25.09 | 17700 |
| 2025-08-11 | 25.15 | $25.09 | 3327 |
| 2025-08-08 | 25.16 | $25.09 | 4918 |
| 2025-08-07 | 25.16 | $25.05 | 4900 |
| 2025-08-06 | 25.17 | $25.05 | 10500 |
| 2025-08-05 | 25.19 | $25.00 | 14900 |
| 2025-08-04 | 25.21 | $25.50 | 3800 |
| 2025-08-01 | 25.18 | $25.33 | 1300 |
| 2025-07-31 | 25.16 | $25.26 | 5000 |
| 2025-07-30 | 25.15 | $25.36 | 4400 |
| 2025-07-29 | 25.13 | $25.18 | 1609 |
| 2025-07-28 | 25.12 | $25.17 | 6430 |
| 2025-07-25 | 25.12 | $25.08 | 6610 |
| 2025-07-24 | 25.12 | $25.13 | 11200 |
| 2025-07-23 | 25.12 | $25.12 | 4100 |
| 2025-07-22 | 25.12 | $25.06 | 12000 |
| 2025-07-21 | 25.12 | $25.16 | 6100 |
| 2025-07-18 | 25.12 | $25.10 | 4200 |
| 2025-07-17 | 25.12 | $25.10 | 16200 |
| 2025-07-16 | 25.13 | $25.17 | 3500 |
| 2025-07-15 | 25.12 | $25.07 | 2800 |
| 2025-07-14 | 25.13 | $25.10 | 2008 |
| 2025-07-11 | 25.13 | $25.18 | 3000 |
| 2025-07-10 | 25.12 | $25.21 | 633 |
| 2025-07-09 | 25.11 | $25.27 | 346 |
| 2025-07-08 | 25.10 | $25.29 | 2342 |
| 2025-07-07 | 25.08 | $25.12 | 3604 |
| 2025-07-03 | 25.07 | $25.25 | 3229 |
| 2025-07-02 | 25.05 | $25.15 | 5428 |
| 2025-07-01 | 25.04 | $25.00 | 13445 |
| 2025-06-30 | 25.05 | $24.92 | 44500 |
| 2025-06-27 | 25.06 | $25.06 | 1907 |
| 2025-06-26 | 25.06 | $25.15 | 3500 |
| 2025-06-25 | 25.05 | $24.98 | 6900 |
| 2025-06-24 | 25.06 | $25.17 | 4300 |
| 2025-06-23 | 25.05 | $25.14 | 1220 |
| 2025-06-20 | 25.04 | $25.16 | 2400 |
| 2025-06-18 | 25.03 | $25.22 | 5600 |
| 2025-06-17 | 25.01 | $25.12 | 2936 |
| 2025-06-16 | 25.00 | $25.15 | 4334 |
| 2025-06-13 | 24.98 | $25.05 | 1700 |
| 2025-06-12 | 24.97 | $25.06 | 5142 |
| 2025-06-11 | 24.96 | $25.04 | 5424 |
| 2025-06-10 | 24.96 | $25.00 | 7600 |
| 2025-06-09 | 24.95 | $25.00 | 5700 |
| 2025-06-06 | 24.95 | $24.97 | 801 |
| 2025-06-05 | 24.94 | $24.95 | 1300 |
| 2025-06-04 | 24.94 | $24.89 | 6900 |
| 2025-06-03 | 24.95 | $24.78 | 5800 |
| 2025-06-02 | 24.97 | $24.60 | 8900 |
| 2025-05-30 | 25.00 | $24.53 | 29900 |
| 2025-05-29 | 25.05 | $25.04 | 2600 |
| 2025-05-28 | 25.06 | $24.96 | 5736 |
| 2025-05-27 | 25.07 | $25.00 | 3400 |
| 2025-05-23 | 25.07 | $25.02 | 521 |
| 2025-05-22 | 25.08 | $25.08 | 600 |
| 2025-05-21 | 25.08 | $25.10 | 9941 |
| 2025-05-20 | 25.08 | $25.05 | 4128 |
| 2025-05-19 | 25.08 | $25.16 | 3600 |
| 2025-05-16 | 25.07 | $25.20 | 327 |
| 2025-05-15 | 25.06 | $25.10 | 3800 |
| 2025-05-14 | 25.05 | $25.10 | 5200 |
| 2025-05-13 | 25.05 | $25.10 | 5500 |
| 2025-05-12 | 25.04 | $24.90 | 2003 |
| 2025-05-09 | 25.05 | $25.00 | 600 |
| 2025-05-08 | 25.06 | $25.00 | 10133 |
| 2025-05-07 | 25.07 | $24.85 | 1000 |
| 2025-05-06 | 25.09 | $24.91 | 2701 |
| 2025-05-05 | 25.11 | $25.13 | 4419 |
| 2025-05-02 | 25.11 | $25.46 | 3100 |
| 2025-05-01 | 25.07 | $25.47 | 6100 |
| 2025-04-30 | 25.03 | $25.26 | 15500 |
| 2025-04-29 | 25.00 | $25.02 | 5222 |
| 2025-04-28 | 25.00 | $25.09 | 6810 |
| 2025-04-25 | 24.99 | $25.20 | 2600 |
| 2025-04-24 | 24.97 | $25.22 | 3900 |
| 2025-04-23 | 24.94 | $25.20 | 3946 |
| 2025-04-22 | 24.91 | $25.16 | 10413 |
| 2025-04-21 | 24.89 | $24.95 | 900 |
| 2025-04-17 | 24.88 | $25.00 | 2200 |
| 2025-04-16 | 24.87 | $24.82 | 5400 |
| 2025-04-15 | 24.87 | $24.87 | 4200 |
| 2025-04-14 | 24.87 | $24.81 | 7800 |
| 2025-04-11 | 24.88 | $24.66 | 3309 |
| 2025-04-10 | 24.91 | $24.73 | 4100 |
| 2025-04-09 | 24.92 | $24.62 | 3517 |
| 2025-04-08 | 24.96 | $24.55 | 14049 |
| 2025-04-07 | 25.00 | $24.90 | 12703 |
| 2025-04-04 | 25.01 | $24.86 | 8900 |
| 2025-04-03 | 25.02 | $25.24 | 16800 |
| 2025-04-02 | 25.00 | $25.03 | 5914 |
| 2025-04-01 | 25.00 | $24.96 | 4800 |
| 2025-03-31 | 25.00 | $24.91 | 21700 |
| 2025-03-28 | 25.01 | $24.78 | 3841 |
| 2025-03-27 | 25.04 | $24.87 | 4718 |
| 2025-03-26 | 25.05 | $24.87 | 5121 |
| 2025-03-25 | 25.07 | $25.06 | 4909 |
| 2025-03-24 | 25.07 | $25.07 | 3622 |
| 2025-03-21 | 25.08 | $25.10 | 3400 |
| 2025-03-20 | 25.07 | $25.01 | 4600 |
| 2025-03-19 | 25.08 | $25.10 | 5143 |
| 2025-03-18 | 25.08 | $25.06 | 2000 |
| 2025-03-17 | 25.08 | $25.11 | 3900 |
| 2025-03-14 | 25.08 | $25.20 | 1802 |
| 2025-03-13 | 25.06 | $25.13 | 1500 |
| 2025-03-12 | 25.06 | $25.00 | 1500 |
| 2025-03-11 | 25.06 | $24.95 | 4229 |
| 2025-03-10 | 25.07 | $24.95 | 5300 |
| 2025-03-07 | 25.09 | $25.10 | 6738 |
| 2025-03-06 | 25.08 | $25.05 | 6545 |
| 2025-03-05 | 25.09 | $25.04 | 11400 |
| 2025-03-04 | 25.09 | $25.03 | 2324 |
| 2025-03-03 | 25.10 | $25.08 | 7625 |
| 2025-02-28 | 25.10 | $25.15 | 4200 |
| 2025-02-27 | 25.10 | $25.09 | 3400 |
| 2025-02-26 | 25.10 | $25.10 | 10000 |
| 2025-02-25 | 25.10 | $24.97 | 3500 |
| 2025-02-24 | 25.11 | $25.04 | 4639 |
| 2025-02-21 | 25.12 | $25.12 | 5700 |
| 2025-02-20 | 25.12 | $25.20 | 2500 |
| 2025-02-19 | 25.11 | $25.20 | 5500 |
| 2025-02-18 | 25.10 | $24.97 | 5200 |
| 2025-02-14 | 25.11 | $25.21 | 1607 |
| 2025-02-13 | 25.10 | $25.13 | 4648 |
| 2025-02-12 | 25.10 | $25.02 | 2518 |
| 2025-02-11 | 25.11 | $25.08 | 8035 |
| 2025-02-10 | 25.11 | $25.08 | 2300 |
| 2025-02-07 | 25.11 | $25.11 | 9000 |
| 2025-02-06 | 25.11 | $24.99 | 11000 |
| 2025-02-05 | 25.13 | $25.07 | 10643 |
| 2025-02-04 | 25.13 | $25.16 | 1900 |
| 2025-02-03 | 25.13 | $25.17 | 4510 |
| 2025-01-31 | 25.12 | $25.05 | 4205 |
| 2025-01-30 | 25.13 | $25.22 | 2500 |
| 2025-01-29 | 25.12 | $25.10 | 11439 |
| 2025-01-28 | 25.13 | $25.20 | 1600 |
| 2025-01-27 | 25.12 | $25.15 | 9706 |
| 2025-01-24 | 25.11 | $25.16 | 3549 |
| 2025-01-23 | 25.11 | $25.24 | 555950 |
| 2025-01-22 | 25.10 | $25.24 | 2000 |
| 2025-01-21 | 25.08 | $25.20 | 4500 |
| 2025-01-17 | 25.07 | $25.15 | 1902 |
| 2025-01-16 | 25.06 | $25.06 | 4400 |
| 2025-01-15 | 25.06 | $25.11 | 3300 |
| 2025-01-14 | 25.05 | $25.03 | 1415 |
| 2025-01-13 | 25.06 | $24.95 | 12625 |
| 2025-01-10 | 25.07 | $24.90 | 9300 |
| 2025-01-08 | 25.09 | $25.00 | 7700 |
| 2025-01-07 | 25.10 | $25.01 | 8400 |
| 2025-01-06 | 25.10 | $25.10 | 5628 |
| 2025-01-03 | 25.10 | $25.00 | 14947 |
| 2025-01-02 | 25.12 | $24.97 | 7900 |
| 2024-12-31 | 25.13 | $24.71 | 50322 |
| 2024-12-30 | 25.18 | $25.61 | 9644 |
| 2024-12-27 | 25.13 | $25.00 | 5500 |
| 2024-12-26 | 25.14 | $25.06 | 5930 |
| 2024-12-24 | 25.15 | $25.10 | 600 |
| 2024-12-23 | 25.16 | $25.10 | 1600 |
| 2024-12-20 | 25.16 | $25.13 | 342 |
| 2024-12-19 | 25.17 | $25.07 | 4410 |
| 2024-12-18 | 25.18 | $25.07 | 2109 |
| 2024-12-17 | 25.19 | $25.14 | 5000 |
| 2024-12-16 | 25.19 | $25.15 | 8200 |
| 2024-12-13 | 25.20 | $25.05 | 4500 |
| 2024-12-12 | 25.21 | $25.07 | 8500 |
| 2024-12-11 | 25.23 | $25.05 | 2100 |
| 2024-12-10 | 25.25 | $25.06 | 1800 |
| 2024-12-09 | 25.27 | $25.10 | 2421 |
| 2024-12-06 | 25.29 | $25.18 | 2300 |
| 2024-12-05 | 25.30 | $25.03 | 11243 |
| 2024-12-04 | 25.32 | $25.32 | 900 |
| 2024-12-03 | 25.32 | $25.32 | 2114 |
| 2024-12-02 | 25.33 | $25.45 | 1700 |
| 2024-11-29 | 25.31 | $25.60 | 1708 |
| 2024-11-27 | 25.28 | $25.29 | 304 |
| 2024-11-26 | 25.28 | $25.11 | 1032 |
| 2024-11-25 | 25.30 | $25.61 | 1531 |
| 2024-11-22 | 25.27 | $25.18 | 1400 |
| 2024-11-21 | 25.27 | $25.44 | 5741 |
| 2024-11-20 | 25.26 | $24.94 | 7100 |
| 2024-11-19 | 25.29 | $25.21 | 2300 |
| 2024-11-18 | 25.30 | $25.42 | 1400 |
| 2024-11-15 | 25.29 | $25.05 | 1000 |
| 2024-11-14 | 25.31 | $25.29 | 3915 |
| 2024-11-13 | 25.31 | $25.01 | 7200 |
| 2024-11-12 | 25.35 | $25.23 | 300 |
| 2024-11-11 | 25.36 | $25.25 | 703 |
| 2024-11-08 | 25.37 | $25.36 | 3500 |
| 2024-11-07 | 25.37 | $25.28 | 500 |
| 2024-11-06 | 25.38 | $25.16 | 7200 |
| 2024-11-05 | 25.40 | $25.06 | 2403 |
| 2024-11-04 | 25.44 | $25.39 | 3300 |
| 2024-11-01 | 25.44 | $25.32 | 6500 |
| 2024-10-31 | 25.46 | $25.48 | 5317 |
| 2024-10-30 | 25.45 | $25.58 | 543 |
| 2024-10-29 | 25.44 | $25.35 | 4635 |
| 2024-10-28 | 25.45 | $25.34 | 2908 |
| 2024-10-25 | 25.46 | $25.35 | 6700 |
| 2024-10-24 | 25.47 | $25.38 | 5200 |
| 2024-10-23 | 25.48 | $25.39 | 3928 |
| 2024-10-22 | 25.49 | $25.53 | 1045 |
| 2024-10-21 | 25.49 | $25.52 | 800 |
| 2024-10-18 | 25.49 | $25.45 | 1140 |
| 2024-10-17 | 25.49 | $25.55 | 500 |
| 2024-10-16 | 25.49 | $25.64 | 3217 |
| 2024-10-15 | 25.47 | $25.38 | 2000 |
| 2024-10-14 | 25.48 | $25.49 | 709 |
| 2024-10-11 | 25.48 | $25.45 | 813 |
| 2024-10-10 | 25.48 | $25.35 | 2519 |
| 2024-10-09 | 25.49 | $25.42 | 2300 |
| 2024-10-08 | 25.50 | $25.23 | 1900 |
| 2024-10-07 | 25.53 | $25.33 | 2700 |
| 2024-10-04 | 25.55 | $25.45 | 1600 |
| 2024-10-03 | 25.56 | $25.63 | 3400 |
| 2024-10-02 | 25.56 | $25.65 | 1405 |
| 2024-10-01 | 25.55 | $25.67 | 6204 |
| 2024-09-30 | 25.53 | $25.37 | 7300 |
| 2024-09-27 | 25.55 | $25.44 | 508 |
| 2024-09-26 | 25.56 | $25.84 | 1100 |
| 2024-09-25 | 25.53 | $25.66 | 6600 |
| 2024-09-24 | 25.52 | $25.74 | 500 |
| 2024-09-23 | 25.49 | $25.74 | 3100 |
| 2024-09-20 | 25.47 | $25.85 | 600 |
| 2024-09-19 | 25.43 | $25.77 | 2600 |
| 2024-09-18 | 25.39 | $25.82 | 2800 |
| 2024-09-17 | 25.35 | $26.00 | 3007 |
| 2024-09-16 | 25.28 | $25.65 | 937 |
| 2024-09-13 | 25.24 | $25.59 | 2100 |
| 2024-09-12 | 25.20 | $25.47 | 2035 |
| 2024-09-11 | 25.18 | $25.40 | 2300 |
| 2024-09-10 | 25.15 | $25.40 | 3116 |
| 2024-09-09 | 25.13 | $25.30 | 4104 |
| 2024-09-06 | 25.11 | $25.20 | 3031 |
| 2024-09-05 | 25.10 | $25.25 | 4705 |
| 2024-09-04 | 25.08 | $25.15 | 1600 |
| 2024-09-03 | 25.08 | $25.20 | 10000 |
| 2024-08-30 | 25.06 | $25.11 | 4144 |
| 2024-08-29 | 25.06 | $25.27 | 3900 |
| 2024-08-28 | 25.03 | $25.08 | 3820 |
| 2024-08-27 | 25.03 | $25.20 | 1109 |
| 2024-08-26 | 25.01 | $25.16 | 3600 |
| 2024-08-23 | 25.00 | $25.20 | 2900 |
| 2024-08-22 | 24.97 | $25.10 | 3431 |
| 2024-08-21 | 24.96 | $25.12 | 3546 |
| 2024-08-20 | 24.94 | $25.13 | 2312 |
| 2024-08-19 | 24.92 | $25.00 | 7000 |
| 2024-08-16 | 24.92 | $24.88 | 4300 |
| 2024-08-15 | 24.92 | $24.96 | 1700 |
| 2024-08-14 | 24.92 | $24.83 | 3170 |
| 2024-08-13 | 24.93 | $24.88 | 7600 |
| 2024-08-12 | 24.93 | $24.68 | 2500 |
| 2024-08-09 | 24.96 | $24.76 | 13217 |
| 2024-08-08 | 24.98 | $24.70 | 2900 |
| 2024-08-07 | 25.01 | $24.93 | 10828 |
| 2024-08-06 | 25.02 | $24.87 | 8900 |
| 2024-08-05 | 25.03 | $24.72 | 3827 |
| 2024-08-02 | 25.06 | $25.10 | 3500 |
| 2024-08-01 | 25.06 | $25.15 | 7200 |
| 2024-07-31 | 25.05 | $25.05 | 12100 |
| 2024-07-30 | 25.05 | $25.08 | 1123 |
| 2024-07-29 | 25.05 | $25.01 | 4931 |
| 2024-07-26 | 25.05 | $25.02 | 2500 |
| 2024-07-25 | 25.05 | $25.10 | 6543 |
| 2024-07-24 | 25.05 | $25.07 | 1700 |
| 2024-07-23 | 25.05 | $25.08 | 1700 |
| 2024-07-22 | 25.04 | $25.08 | 300 |
| 2024-07-19 | 25.04 | $25.08 | 1318 |
| 2024-07-18 | 25.04 | $25.20 | 2500 |
| 2024-07-17 | 25.02 | $25.17 | 3600 |
| 2024-07-16 | 25.00 | $25.18 | 2500 |
| 2024-07-15 | 24.98 | $25.15 | 500 |
| 2024-07-12 | 24.97 | $25.08 | 1202 |
| 2024-07-11 | 24.95 | $25.00 | 4100 |
| 2024-07-10 | 24.95 | $25.00 | 1642 |
| 2024-07-09 | 24.94 | $24.96 | 700 |
| 2024-07-08 | 24.94 | $24.96 | 2936 |
| 2024-07-05 | 24.94 | $24.96 | 4107 |
| 2024-07-03 | 24.94 | $24.98 | 1000 |
| 2024-07-02 | 24.93 | $25.01 | 1200 |
| 2024-07-01 | 24.92 | $25.10 | 4940 |
| 2024-06-28 | 24.91 | $24.68 | 6632 |
| 2024-06-27 | 24.93 | $24.80 | 1500 |
| 2024-06-26 | 24.94 | $24.82 | 1800 |
| 2024-06-25 | 24.96 | $24.88 | 3232 |
| 2024-06-24 | 24.96 | $24.93 | 5728 |
| 2024-06-21 | 24.97 | $25.15 | 10400 |
| 2024-06-20 | 24.95 | $24.68 | 8000 |
| 2024-06-18 | 24.98 | $25.08 | 3221 |
| 2024-06-17 | 24.97 | $24.91 | 5232 |
| 2024-06-14 | 24.97 | $25.09 | 5443 |
| 2024-06-13 | 24.96 | $25.07 | 4442 |
| 2024-06-12 | 24.95 | $25.00 | 16400 |
| 2024-06-11 | 24.94 | $24.80 | 6326 |
| 2024-06-10 | 24.96 | $25.00 | 4229 |
| 2024-06-07 | 24.95 | $24.83 | 17013 |
| 2024-06-06 | 24.97 | $25.30 | 3800 |
| 2024-06-05 | 24.93 | $25.23 | 700 |
| 2024-06-04 | 24.90 | $25.21 | 3411 |
| 2024-06-03 | 24.87 | $25.05 | 6226 |
| 2024-05-31 | 24.85 | $24.93 | 5115 |
| 2024-05-30 | 24.84 | $24.69 | 1705 |
| 2024-05-29 | 24.86 | $24.81 | 3806 |
| 2024-05-28 | 24.86 | $24.84 | 4600 |
| 2024-05-24 | 24.86 | $24.72 | 500 |
| 2024-05-23 | 24.88 | $24.87 | 16600 |
| 2024-05-22 | 24.88 | $24.75 | 5926 |
| 2024-05-21 | 24.89 | $24.75 | 7200 |
| 2024-05-20 | 24.91 | $24.95 | 3530 |
| 2024-05-17 | 24.90 | $25.05 | 2100 |
| 2024-05-16 | 24.89 | $24.83 | 5829 |
| 2024-05-15 | 24.89 | $25.10 | 7403 |
| 2024-05-14 | 24.87 | $25.09 | 5921 |
| 2024-05-13 | 24.85 | $24.62 | 8600 |
| 2024-05-10 | 24.87 | $24.36 | 8100 |
| 2024-05-09 | 24.93 | $24.35 | 9510 |
| 2024-05-08 | 24.99 | $24.55 | 8114 |
| 2024-05-07 | 25.03 | $24.60 | 8700 |
| 2024-05-06 | 25.08 | $25.00 | 3317 |
| 2024-05-03 | 25.09 | $25.00 | 1325 |
| 2024-05-02 | 25.10 | $24.85 | 3333 |
| 2024-05-01 | 25.12 | $25.32 | 4100 |
| 2024-04-30 | 25.10 | $25.10 | 18245 |
| 2024-04-29 | 25.10 | $25.04 | 3926 |
| 2024-04-26 | 25.11 | $25.18 | 3300 |
| 2024-04-25 | 25.10 | $25.00 | 3331 |
| 2024-04-24 | 25.11 | $25.10 | 5400 |
| 2024-04-23 | 25.11 | $25.80 | 3636 |
| 2024-04-22 | 25.04 | $24.93 | 1131 |
| 2024-04-19 | 25.05 | $24.76 | 6600 |
| 2024-04-18 | 25.08 | $24.76 | 24200 |
| 2024-04-17 | 25.12 | $24.79 | 4600 |
| 2024-04-16 | 25.15 | $24.57 | 17000 |
| 2024-04-15 | 25.21 | $24.25 | 8233 |
| 2024-04-12 | 25.31 | $24.75 | 4100 |
| 2024-04-11 | 25.37 | $24.91 | 9538 |
| 2024-04-10 | 25.42 | $24.99 | 7600 |
| 2024-04-09 | 25.46 | $25.25 | 7841 |
| 2024-04-08 | 25.49 | $25.90 | 544 |
| 2024-04-05 | 25.44 | $25.83 | 6534 |
| 2024-04-04 | 25.40 | $25.80 | 4800 |
| 2024-04-03 | 25.36 | $25.76 | 10328 |
| 2024-04-02 | 25.32 | $25.55 | 6700 |
| 2024-04-01 | 25.30 | $25.60 | 9800 |
| 2024-03-28 | 25.26 | $25.31 | 5700 |
| 2024-03-27 | 25.26 | $25.27 | 13000 |
| 2024-03-26 | 25.26 | $25.40 | 2600 |
| 2024-03-25 | 25.24 | $25.63 | 1300 |
| 2024-03-22 | 25.20 | $25.52 | 2000 |
| 2024-03-21 | 25.17 | $25.72 | 8500 |
| 2024-03-20 | 25.11 | $25.54 | 2600 |
| 2024-03-19 | 25.06 | $25.35 | 6247 |
| 2024-03-18 | 25.03 | $25.54 | 14013 |
| 2024-03-15 | 24.98 | $25.30 | 209 |
| 2024-03-14 | 24.95 | $25.27 | 1200 |
| 2024-03-13 | 24.91 | $25.48 | 1925 |
| 2024-03-12 | 24.85 | $25.26 | 1800 |
| 2024-03-11 | 24.81 | $25.35 | 3400 |
| 2024-03-08 | 24.75 | $25.40 | 10909 |
| 2024-03-07 | 24.69 | $24.84 | 1510 |
| 2024-03-06 | 24.67 | $24.93 | 2746 |
| 2024-03-05 | 24.64 | $24.93 | 8800 |
| 2024-03-04 | 24.61 | $24.62 | 7400 |
| 2024-03-01 | 24.61 | $24.69 | 21300 |
| 2024-02-29 | 24.60 | $24.47 | 23603 |
| 2024-02-28 | 24.62 | $24.14 | 8939 |
| 2024-02-27 | 24.67 | $24.05 | 9849 |
| 2024-02-26 | 24.73 | $24.39 | 16029 |
| 2024-02-23 | 24.77 | $24.50 | 41000 |
| 2024-02-22 | 24.79 | $24.50 | 5012 |
| 2024-02-21 | 24.82 | $24.33 | 1500 |
| 2024-02-20 | 24.88 | $24.50 | 6426 |
| 2024-02-16 | 24.92 | $24.74 | 3100 |
| 2024-02-15 | 24.94 | $24.55 | 10000 |
| 2024-02-14 | 24.98 | $24.85 | 6200 |
| 2024-02-13 | 24.99 | $24.66 | 1116 |
| 2024-02-12 | 25.02 | $24.78 | 20146 |
| 2024-02-09 | 25.05 | $25.15 | 13143 |
| 2024-02-08 | 25.04 | $25.30 | 20200 |
| 2024-02-07 | 25.01 | $24.46 | 6500 |
| 2024-02-06 | 25.07 | $24.94 | 10239 |
| 2024-02-05 | 25.08 | $24.55 | 12005 |
| 2024-02-02 | 25.14 | $25.09 | 6616 |
| 2024-02-01 | 25.14 | $25.29 | 15546 |
| 2024-01-31 | 25.13 | $25.10 | 17400 |
| 2024-01-30 | 25.13 | $25.51 | 8320 |
| 2024-01-29 | 25.09 | $25.32 | 27700 |
| 2024-01-26 | 25.07 | $25.41 | 3700 |
| 2024-01-25 | 25.03 | $25.39 | 3200 |
| 2024-01-24 | 24.99 | $25.15 | 2548 |
| 2024-01-23 | 24.98 | $25.47 | 3000 |
| 2024-01-22 | 24.92 | $25.00 | 7000 |
| 2024-01-19 | 24.92 | $24.94 | 2122 |
| 2024-01-18 | 24.91 | $24.95 | 10023 |
| 2024-01-17 | 24.91 | $25.03 | 13449 |
| 2024-01-16 | 24.90 | $25.25 | 4213 |
| 2024-01-12 | 24.86 | $25.38 | 9237 |
| 2024-01-11 | 24.81 | $25.49 | 9841 |
| 2024-01-10 | 24.73 | $24.95 | 5400 |
| 2024-01-09 | 24.71 | $25.00 | 6200 |
| 2024-01-08 | 24.68 | $24.98 | 2600 |
| 2024-01-05 | 24.65 | $24.89 | 19948 |
| 2024-01-04 | 24.63 | $24.56 | 19628 |
| 2024-01-03 | 24.63 | $24.61 | 8500 |
| 2024-01-02 | 24.63 | $24.80 | 5906 |
| 2023-12-29 | 24.62 | $25.25 | 44017 |
| 2023-12-28 | 24.55 | $25.25 | 7600 |
| 2023-12-27 | 24.48 | $25.25 | 6100 |
| 2023-12-26 | 24.40 | $25.00 | 15400 |
| 2023-12-22 | 24.33 | $24.99 | 11100 |
| 2023-12-21 | 24.26 | $24.80 | 10229 |
| 2023-12-20 | 24.21 | $24.78 | 6500 |
| 2023-12-19 | 24.15 | $24.54 | 5649 |
| 2023-12-18 | 24.10 | $24.75 | 3829 |
| 2023-12-15 | 24.04 | $24.47 | 2902 |
| 2023-12-14 | 23.99 | $24.68 | 13700 |
| 2023-12-13 | 23.92 | $24.54 | 4500 |
| 2023-12-12 | 23.85 | $24.32 | 3141 |
| 2023-12-11 | 23.80 | $24.32 | 5100 |
| 2023-12-08 | 23.75 | $24.25 | 6638 |
| 2023-12-07 | 23.69 | $24.33 | 12400 |
| 2023-12-06 | 23.63 | $24.12 | 8918 |
| 2023-12-05 | 23.58 | $24.45 | 4305 |
| 2023-12-04 | 23.48 | $24.08 | 12300 |
| 2023-12-01 | 23.42 | $23.90 | 5201 |
| 2023-11-30 | 23.37 | $23.51 | 5200 |
| 2023-11-29 | 23.36 | $24.03 | 19000 |
| 2023-11-28 | 23.29 | $23.36 | 9200 |
| 2023-11-27 | 23.28 | $23.61 | 6400 |
| 2023-11-24 | 23.24 | $23.48 | 1300 |
| 2023-11-22 | 23.22 | $23.97 | 5700 |
| 2023-11-21 | 23.14 | $23.48 | 15016 |
| 2023-11-20 | 23.10 | $23.95 | 11203 |
| 2023-11-17 | 23.01 | $23.41 | 3243 |
| 2023-11-16 | 22.97 | $23.39 | 6945 |
| 2023-11-15 | 22.93 | $22.93 | 6000 |
| 2023-11-14 | 22.93 | $22.91 | 23000 |
| 2023-11-13 | 22.93 | $23.01 | 5600 |
| 2023-11-10 | 22.92 | $22.85 | 4345 |
| 2023-11-09 | 22.93 | $22.93 | 9547 |
| 2023-11-08 | 22.93 | $23.24 | 3206 |
| 2023-11-07 | 22.90 | $23.08 | 6434 |
| 2023-11-06 | 22.88 | $22.95 | 8000 |
| 2023-11-03 | 22.87 | $23.23 | 8528 |
| 2023-11-02 | 22.83 | $22.78 | 20300 |
| 2023-11-01 | 22.83 | $22.51 | 4500 |
| 2023-10-31 | 22.87 | $21.79 | 8131 |
| 2023-10-30 | 22.98 | $22.11 | 14800 |
| 2023-10-27 | 23.07 | $22.76 | 3000 |
| 2023-10-26 | 23.11 | $22.59 | 6835 |
| 2023-10-25 | 23.16 | $22.65 | 4116 |
| 2023-10-24 | 23.22 | $22.61 | 2300 |
| 2023-10-23 | 23.28 | $22.54 | 10700 |
| 2023-10-20 | 23.36 | $22.54 | 4713 |
| 2023-10-19 | 23.44 | $22.98 | 4400 |
| 2023-10-18 | 23.49 | $23.03 | 12100 |
| 2023-10-17 | 23.54 | $22.94 | 13600 |
| 2023-10-16 | 23.60 | $23.32 | 1905 |
| 2023-10-13 | 23.63 | $23.30 | 10931 |
| 2023-10-12 | 23.67 | $23.33 | 8339 |
| 2023-10-11 | 23.71 | $23.46 | 10137 |
| 2023-10-10 | 23.73 | $23.55 | 6000 |
| 2023-10-09 | 23.75 | $23.60 | 4826 |
| 2023-10-06 | 23.77 | $23.68 | 34600 |
| 2023-10-05 | 23.78 | $23.62 | 8531 |
| 2023-10-04 | 23.79 | $23.82 | 10400 |
| 2023-10-03 | 23.79 | $23.92 | 8506 |
| 2023-10-02 | 23.77 | $23.58 | 8628 |
| 2023-09-29 | 23.80 | $23.75 | 19700 |
| 2023-09-28 | 23.80 | $23.90 | 11326 |
| 2023-09-27 | 23.79 | $24.00 | 5200 |
| 2023-09-26 | 23.77 | $23.92 | 18911 |
| 2023-09-25 | 23.75 | $24.00 | 10200 |
| 2023-09-22 | 23.72 | $23.80 | 8102 |
| 2023-09-21 | 23.72 | $23.55 | 19508 |
| 2023-09-20 | 23.73 | $23.65 | 15200 |
| 2023-09-19 | 23.74 | $23.76 | 17400 |
| 2023-09-18 | 23.74 | $24.00 | 5700 |
| 2023-09-15 | 23.71 | $24.00 | 10942 |
| 2023-09-14 | 23.68 | $23.85 | 4328 |
| 2023-09-13 | 23.67 | $23.72 | 13800 |
| 2023-09-12 | 23.66 | $23.15 | 7400 |
| 2023-09-11 | 23.72 | $23.36 | 7641 |
| 2023-09-08 | 23.75 | $23.65 | 5740 |
| 2023-09-07 | 23.76 | $23.55 | 3728 |
| 2023-09-06 | 23.79 | $23.79 | 4121 |
| 2023-09-05 | 23.79 | $23.63 | 6436 |
| 2023-09-01 | 23.80 | $23.62 | 4336 |
| 2023-08-31 | 23.82 | $23.44 | 9043 |
| 2023-08-30 | 23.86 | $23.63 | 4000 |
| 2023-08-29 | 23.89 | $23.79 | 12300 |
| 2023-08-28 | 23.90 | $24.00 | 13310 |
| 2023-08-25 | 23.88 | $24.15 | 5400 |
| 2023-08-24 | 23.86 | $24.55 | 14447 |
| 2023-08-23 | 23.78 | $23.95 | 3613 |
| 2023-08-22 | 23.77 | $23.63 | 9100 |
| 2023-08-21 | 23.78 | $23.52 | 5300 |
| 2023-08-18 | 23.81 | $23.22 | 9600 |
| 2023-08-17 | 23.87 | $23.55 | 18300 |
| 2023-08-16 | 23.90 | $23.11 | 18900 |
| 2023-08-15 | 23.99 | $23.24 | 15200 |
| 2023-08-14 | 24.06 | $22.99 | 11743 |
| 2023-08-11 | 24.18 | $23.29 | 10915 |
| 2023-08-10 | 24.27 | $23.47 | 27700 |
| 2023-08-09 | 24.36 | $23.98 | 6917 |
| 2023-08-08 | 24.39 | $24.15 | 6100 |
| 2023-08-07 | 24.42 | $24.34 | 4600 |
| 2023-08-04 | 24.43 | $24.28 | 6400 |
| 2023-08-03 | 24.44 | $24.20 | 13100 |
| 2023-08-02 | 24.47 | $24.74 | 7516 |
| 2023-08-01 | 24.44 | $24.63 | 12405 |
| 2023-07-31 | 24.42 | $24.65 | 44700 |
| 2023-07-28 | 24.40 | $24.77 | 8345 |
| 2023-07-27 | 24.36 | $24.95 | 7904 |
| 2023-07-26 | 24.30 | $24.75 | 4605 |
| 2023-07-25 | 24.25 | $24.59 | 10933 |
| 2023-07-24 | 24.21 | $24.33 | 3516 |
| 2023-07-21 | 24.20 | $24.34 | 6439 |
| 2023-07-20 | 24.19 | $24.02 | 28700 |
| 2023-07-19 | 24.20 | $24.80 | 6038 |
| 2023-07-18 | 24.14 | $24.60 | 8930 |
| 2023-07-17 | 24.09 | $24.70 | 5343 |
| 2023-07-14 | 24.03 | $24.22 | 8600 |
| 2023-07-13 | 24.01 | $24.47 | 4541 |
| 2023-07-12 | 23.96 | $24.53 | 7600 |
| 2023-07-11 | 23.90 | $24.38 | 7300 |
| 2023-07-10 | 23.85 | $24.42 | 2500 |
| 2023-07-07 | 23.79 | $24.39 | 4428 |
| 2023-07-06 | 23.73 | $24.00 | 7800 |
| 2023-07-05 | 23.70 | $24.52 | 5400 |
| 2023-07-03 | 23.61 | $24.41 | 3324 |
| 2023-06-30 | 23.53 | $24.55 | 70600 |
| 2023-06-29 | 23.42 | $24.24 | 2520 |
| 2023-06-28 | 23.33 | $23.92 | 11839 |
| 2023-06-27 | 23.27 | $23.66 | 14200 |
| 2023-06-26 | 23.23 | $24.00 | 5318 |
| 2023-06-23 | 23.15 | $23.79 | 4111 |
| 2023-06-22 | 23.08 | $23.83 | 5700 |
| 2023-06-21 | 23.00 | $23.48 | 6200 |
| 2023-06-20 | 22.95 | $23.41 | 16400 |
| 2023-06-16 | 22.90 | $23.50 | 8633 |
| 2023-06-15 | 22.84 | $23.24 | 4600 |
| 2023-06-14 | 22.80 | $23.00 | 7900 |
| 2023-06-13 | 22.78 | $23.01 | 3544 |
| 2023-06-12 | 22.75 | $22.60 | 3532 |
| 2023-06-09 | 22.77 | $23.35 | 2901 |
| 2023-06-08 | 22.71 | $23.52 | 3046 |
| 2023-06-07 | 22.62 | $23.66 | 4542 |
| 2023-06-06 | 22.51 | $23.85 | 1641 |
| 2023-06-05 | 22.37 | $23.73 | 9600 |
| 2023-06-02 | 22.23 | $23.89 | 10039 |
| 2023-06-01 | 22.05 | $22.44 | 5700 |
| 2023-05-31 | 22.01 | $22.51 | 18500 |
| 2023-05-30 | 21.96 | $22.00 | 9426 |
| 2023-05-26 | 21.95 | $22.09 | 7000 |
| 2023-05-25 | 21.94 | $21.49 | 13813 |
| 2023-05-24 | 21.98 | $21.63 | 48311 |
| 2023-05-23 | 22.02 | $22.27 | 17800 |
| 2023-05-22 | 22.00 | $22.21 | 4544 |
| 2023-05-19 | 21.97 | $21.74 | 10400 |
| 2023-05-18 | 22.00 | $22.39 | 13200 |
| 2023-05-17 | 21.96 | $21.75 | 10709 |
| 2023-05-16 | 21.98 | $21.05 | 13800 |
| 2023-05-15 | 22.08 | $21.10 | 22300 |
| 2023-05-12 | 22.18 | $19.96 | 6200 |
| 2023-05-11 | 22.41 | $19.72 | 9141 |
| 2023-05-10 | 22.70 | $20.10 | 4800 |
| 2023-05-09 | 22.97 | $20.48 | 14300 |
| 2023-05-08 | 23.23 | $20.10 | 19100 |
| 2023-05-05 | 23.56 | $20.50 | 40040 |
| 2023-05-04 | 23.88 | $19.57 | 103034 |
| 2023-05-03 | 24.34 | $23.00 | 19840 |
| 2023-05-02 | 24.48 | $23.20 | 34500 |
| 2023-05-01 | 24.61 | $24.83 | 9900 |
| 2023-04-28 | 24.59 | $24.71 | 29436 |
| 2023-04-27 | 24.58 | $24.55 | 3700 |
| 2023-04-26 | 24.58 | $24.70 | 4248 |
| 2023-04-25 | 24.57 | $24.56 | 5300 |
| 2023-04-24 | 24.57 | $24.61 | 4700 |
| 2023-04-21 | 24.56 | $24.62 | 7000 |
| 2023-04-20 | 24.56 | $24.61 | 6300 |
| 2023-04-19 | 24.55 | $24.68 | 5841 |
| 2023-04-18 | 24.54 | $24.66 | 11822 |
| 2023-04-17 | 24.52 | $24.65 | 5311 |
| 2023-04-14 | 24.51 | $24.70 | 6100 |
| 2023-04-13 | 24.49 | $24.58 | 11141 |
| 2023-04-12 | 24.48 | $24.42 | 8614 |
| 2023-04-11 | 24.49 | $24.42 | 2600 |
| 2023-04-10 | 24.49 | $24.40 | 10600 |
| 2023-04-06 | 24.50 | $24.49 | 23926 |
| 2023-04-05 | 24.51 | $24.54 | 11000 |
| 2023-04-04 | 24.50 | $24.20 | 4400 |
| 2023-04-03 | 24.53 | $24.51 | 12000 |
| 2023-03-31 | 24.54 | $24.31 | 24200 |
| 2023-03-30 | 24.56 | $24.48 | 6618 |
| 2023-03-29 | 24.57 | $24.60 | 8631 |
| 2023-03-28 | 24.56 | $24.04 | 3100 |
| 2023-03-27 | 24.62 | $24.00 | 11100 |
| 2023-03-24 | 24.69 | $24.05 | 8000 |
| 2023-03-23 | 24.75 | $24.55 | 12541 |
| 2023-03-22 | 24.77 | $24.43 | 10901 |
| 2023-03-21 | 24.81 | $24.29 | 19900 |
| 2023-03-20 | 24.86 | $24.75 | 23531 |
| 2023-03-17 | 24.88 | $24.75 | 22042 |
| 2023-03-16 | 24.89 | $24.80 | 22218 |
| 2023-03-15 | 24.90 | $23.90 | 11000 |
| 2023-03-14 | 25.00 | $24.25 | 24332 |
| 2023-03-13 | 25.08 | $24.10 | 52806 |
| 2023-03-10 | 25.19 | $24.56 | 31500 |
| 2023-03-09 | 25.25 | $24.50 | 111700 |
| 2023-03-08 | 25.33 | $25.18 | 6300 |
| 2023-03-07 | 25.35 | $25.27 | 3648 |
| 2023-03-06 | 25.36 | $25.25 | 15900 |
| 2023-03-03 | 25.37 | $25.21 | 10800 |
| 2023-03-02 | 25.39 | $25.19 | 11200 |
| 2023-03-01 | 25.41 | $25.23 | 15509 |
| 2023-02-28 | 25.42 | $25.24 | 26200 |
| 2023-02-27 | 25.44 | $25.23 | 10000 |
| 2023-02-24 | 25.47 | $25.34 | 5700 |
| 2023-02-23 | 25.48 | $25.30 | 7107 |
| 2023-02-22 | 25.50 | $25.21 | 8822 |
| 2023-02-21 | 25.53 | $25.22 | 9129 |
| 2023-02-17 | 25.56 | $25.55 | 7600 |
| 2023-02-16 | 25.56 | $25.48 | 5742 |
| 2023-02-15 | 25.57 | $25.55 | 7500 |
| 2023-02-14 | 25.57 | $25.47 | 3528 |
| 2023-02-13 | 25.59 | $25.58 | 3417 |
| 2023-02-10 | 25.59 | $25.52 | 1200 |
| 2023-02-09 | 25.59 | $25.34 | 6729 |
| 2023-02-08 | 25.62 | $25.57 | 3139 |
| 2023-02-07 | 25.62 | $25.40 | 5242 |
| 2023-02-06 | 25.65 | $25.57 | 4400 |
| 2023-02-03 | 25.66 | $25.55 | 11122 |
| 2023-02-02 | 25.67 | $25.61 | 18200 |
| 2023-02-01 | 25.67 | $25.85 | 14700 |
| 2023-01-31 | 25.66 | $25.83 | 34400 |
| 2023-01-30 | 25.64 | $25.85 | 8900 |
| 2023-01-27 | 25.61 | $25.84 | 5100 |
| 2023-01-26 | 25.59 | $25.90 | 17800 |
| 2023-01-25 | 25.56 | $25.93 | 12443 |
| 2023-01-24 | 25.52 | $25.81 | 1700 |
| 2023-01-23 | 25.49 | $25.64 | 4900 |
| 2023-01-20 | 25.47 | $25.50 | 15100 |
| 2023-01-19 | 25.47 | $25.79 | 7742 |
| 2023-01-18 | 25.44 | $25.94 | 10123 |
| 2023-01-17 | 25.38 | $25.84 | 9438 |
| 2023-01-13 | 25.33 | $25.50 | 6526 |
| 2023-01-12 | 25.32 | $25.50 | 8400 |
| 2023-01-11 | 25.30 | $25.54 | 7119 |
| 2023-01-10 | 25.27 | $25.44 | 908 |
| 2023-01-09 | 25.26 | $25.28 | 28511 |
| 2023-01-06 | 25.25 | $25.47 | 12915 |
| 2023-01-05 | 25.23 | $25.45 | 3600 |
| 2023-01-04 | 25.21 | $25.32 | 13304 |
| 2023-01-03 | 25.19 | $25.25 | 3000 |
| 2022-12-30 | 25.19 | $25.20 | 6721 |
| 2022-12-29 | 25.19 | $25.24 | 11900 |
| 2022-12-28 | 25.18 | $25.01 | 19400 |
| 2022-12-27 | 25.20 | $25.18 | 20537 |
| 2022-12-23 | 25.20 | $25.30 | 5300 |
| 2022-12-22 | 25.19 | $25.49 | 5048 |
| 2022-12-21 | 25.16 | $25.29 | 9400 |
| 2022-12-20 | 25.15 | $25.13 | 15349 |
| 2022-12-19 | 25.15 | $25.17 | 12303 |
| 2022-12-16 | 25.15 | $25.20 | 10300 |
| 2022-12-15 | 25.14 | $25.13 | 16100 |
| 2022-12-14 | 25.14 | $25.12 | 95800 |
| 2022-12-13 | 25.14 | $25.14 | 13027 |
| 2022-12-12 | 25.14 | $25.07 | 7823 |
| 2022-12-09 | 25.15 | $25.10 | 6900 |
| 2022-12-08 | 25.16 | $25.10 | 5342 |
| 2022-12-07 | 25.16 | $25.17 | 6722 |
| 2022-12-06 | 25.16 | $25.15 | 4842 |
| 2022-12-05 | 25.17 | $25.03 | 16300 |
| 2022-12-02 | 25.18 | $25.31 | 13200 |
| 2022-12-01 | 25.17 | $25.14 | 7900 |
| 2022-11-30 | 25.17 | $25.34 | 23000 |
| 2022-11-29 | 25.15 | $25.15 | 12400 |
| 2022-11-28 | 25.15 | $25.10 | 4936 |
| 2022-11-25 | 25.16 | $25.40 | 3915 |
| 2022-11-23 | 25.13 | $25.26 | 5827 |
| 2022-11-22 | 25.12 | $25.29 | 7400 |
| 2022-11-21 | 25.10 | $25.00 | 19700 |
| 2022-11-18 | 25.11 | $24.99 | 13700 |
| 2022-11-17 | 25.12 | $24.90 | 17227 |
| 2022-11-16 | 25.14 | $24.97 | 14230 |
| 2022-11-15 | 25.16 | $25.19 | 2933 |
| 2022-11-14 | 25.16 | $25.01 | 3000 |
| 2022-11-11 | 25.17 | $25.15 | 8200 |
| 2022-11-10 | 25.18 | $25.33 | 10730 |
| 2022-11-09 | 25.16 | $24.65 | 6438 |
| 2022-11-08 | 25.21 | $25.02 | 8500 |
| 2022-11-07 | 25.24 | $24.88 | 9800 |
| 2022-11-04 | 25.27 | $24.63 | 11100 |
| 2022-11-03 | 25.34 | $24.80 | 2302 |
| 2022-11-02 | 25.40 | $25.43 | 2025 |
| 2022-11-01 | 25.39 | $25.54 | 1100 |
| 2022-10-31 | 25.38 | $25.75 | 2032 |
| 2022-10-28 | 25.34 | $26.00 | 1500 |
| 2022-10-27 | 25.27 | $26.34 | 2800 |
| 2022-10-26 | 25.16 | $25.60 | 5300 |
| 2022-10-25 | 25.11 | $25.30 | 3108 |
| 2022-10-24 | 25.09 | $25.27 | 6300 |
| 2022-10-21 | 25.07 | $25.03 | 13204 |
| 2022-10-20 | 25.08 | $25.02 | 2200 |
| 2022-10-19 | 25.08 | $24.80 | 3332 |
| 2022-10-18 | 25.11 | $24.97 | 2300 |
| 2022-10-17 | 25.13 | $24.98 | 4300 |
| 2022-10-14 | 25.14 | $25.05 | 9100 |
| 2022-10-13 | 25.15 | $24.83 | 20200 |
| 2022-10-12 | 25.19 | $24.84 | 4326 |
| 2022-10-11 | 25.22 | $25.01 | 59447 |
| 2022-10-10 | 25.24 | $24.91 | 13919 |
| 2022-10-07 | 25.28 | $24.83 | 21600 |
| 2022-10-06 | 25.33 | $25.09 | 8615 |
| 2022-10-05 | 25.35 | $25.07 | 1403 |
| 2022-10-04 | 25.38 | $25.18 | 9100 |
| 2022-10-03 | 25.40 | $25.02 | 11528 |
| 2022-09-30 | 25.44 | $24.80 | 14029 |
| 2022-09-29 | 25.51 | $25.00 | 5618 |
| 2022-09-28 | 25.57 | $25.61 | 6432 |
| 2022-09-27 | 25.56 | $25.29 | 1100 |
| 2022-09-26 | 25.59 | $25.00 | 4700 |
| 2022-09-23 | 25.65 | $25.05 | 6600 |
| 2022-09-22 | 25.71 | $25.25 | 5007 |
| 2022-09-21 | 25.76 | $25.54 | 5418 |
| 2022-09-20 | 25.79 | $25.80 | 5600 |
| 2022-09-19 | 25.79 | $25.62 | 4300 |
| 2022-09-16 | 25.80 | $25.47 | 5221 |
| 2022-09-15 | 25.84 | $25.63 | 4923 |
| 2022-09-14 | 25.86 | $25.46 | 4300 |
| 2022-09-13 | 25.90 | $25.66 | 1200 |
| 2022-09-12 | 25.93 | $25.74 | 5600 |
| 2022-09-09 | 25.95 | $25.67 | 2700 |
| 2022-09-08 | 25.98 | $25.37 | 5332 |
| 2022-09-07 | 26.04 | $25.65 | 1600 |
| 2022-09-06 | 26.08 | $25.56 | 5200 |
| 2022-09-02 | 26.14 | $25.77 | 3000 |
| 2022-09-01 | 26.17 | $25.75 | 1600 |
| 2022-08-31 | 26.22 | $25.71 | 6634 |
| 2022-08-30 | 26.27 | $26.40 | 4500 |
| 2022-08-29 | 26.26 | $26.34 | 1500 |
| 2022-08-26 | 26.25 | $26.35 | 13300 |
| 2022-08-25 | 26.24 | $26.05 | 4600 |
| 2022-08-24 | 26.26 | $26.29 | 8900 |
| 2022-08-23 | 26.26 | $25.80 | 2607 |
| 2022-08-22 | 26.31 | $26.04 | 2800 |
| 2022-08-19 | 26.33 | $25.90 | 1900 |
| 2022-08-18 | 26.38 | $25.96 | 4226 |
| 2022-08-17 | 26.42 | $25.98 | 3619 |
| 2022-08-16 | 26.47 | $26.30 | 6200 |
| 2022-08-15 | 26.49 | $26.25 | 8900 |
| 2022-08-12 | 26.51 | $26.15 | 3239 |
| 2022-08-11 | 26.55 | $26.04 | 5800 |
| 2022-08-10 | 26.61 | $26.22 | 3707 |
| 2022-08-09 | 26.65 | $26.47 | 3000 |
| 2022-08-08 | 26.67 | $26.80 | 1621 |
| 2022-08-05 | 26.65 | $26.70 | 2000 |
| 2022-08-04 | 26.65 | $26.93 | 10200 |
| 2022-08-03 | 26.62 | $27.19 | 12928 |
| 2022-08-02 | 26.56 | $27.14 | 28200 |
| 2022-08-01 | 26.49 | $27.25 | 13100 |
| 2022-07-29 | 26.42 | $27.25 | 35200 |
| 2022-07-28 | 26.33 | $26.44 | 2100 |
| 2022-07-27 | 26.32 | $26.15 | 17500 |
| 2022-07-26 | 26.33 | $26.20 | 5800 |
| 2022-07-25 | 26.35 | $26.44 | 4303 |
| 2022-07-22 | 26.34 | $26.86 | 1900 |
| 2022-07-21 | 26.28 | $26.45 | 1100 |
| 2022-07-20 | 26.26 | $26.35 | 5000 |
| 2022-07-19 | 26.26 | $26.51 | 1518 |
| 2022-07-18 | 26.23 | $25.77 | 3207 |
| 2022-07-15 | 26.28 | $26.00 | 700 |
| 2022-07-14 | 26.31 | $26.99 | 2000 |
| 2022-07-13 | 26.23 | $26.99 | 5231 |
| 2022-07-12 | 26.15 | $26.84 | 2900 |
| 2022-07-11 | 26.08 | $26.60 | 4900 |
| 2022-07-08 | 26.03 | $26.72 | 15537 |
| 2022-07-07 | 25.96 | $25.93 | 20900 |
| 2022-07-06 | 25.96 | $26.90 | 9709 |
| 2022-07-05 | 25.86 | $26.43 | 16400 |
| 2022-07-01 | 25.80 | $25.98 | 5545 |
| 2022-06-30 | 25.78 | $25.61 | 7619 |
| 2022-06-29 | 25.80 | $25.75 | 5700 |
| 2022-06-28 | 25.80 | $25.60 | 6108 |
| 2022-06-27 | 25.82 | $25.94 | 1321 |
| 2022-06-24 | 25.81 | $25.96 | 3300 |
| 2022-06-23 | 25.80 | $26.28 | 6500 |
| 2022-06-22 | 25.74 | $26.15 | 6348 |
| 2022-06-21 | 25.70 | $25.94 | 8000 |
| 2022-06-17 | 25.68 | $25.70 | 6017 |
| 2022-06-16 | 25.67 | $25.70 | 32426 |
| 2022-06-15 | 25.67 | $25.65 | 5025 |
| 2022-06-14 | 25.67 | $25.14 | 5100 |
| 2022-06-13 | 25.73 | $25.20 | 17509 |
| 2022-06-10 | 25.78 | $25.50 | 10600 |
| 2022-06-09 | 25.81 | $25.95 | 2600 |
| 2022-06-08 | 25.80 | $25.86 | 2000 |
| 2022-06-07 | 25.79 | $25.67 | 2208 |
| 2022-06-06 | 25.81 | $25.71 | 3400 |
| 2022-06-03 | 25.82 | $25.98 | 3223 |
| 2022-06-02 | 25.80 | $25.92 | 1817 |
| 2022-06-01 | 25.79 | $26.03 | 1823 |
| 2022-05-31 | 25.76 | $26.10 | 11929 |
| 2022-05-27 | 25.73 | $25.73 | 7100 |
| 2022-05-26 | 25.73 | $25.99 | 5521 |
| 2022-05-25 | 25.70 | $25.99 | 1600 |
| 2022-05-24 | 25.67 | $25.68 | 10245 |
| 2022-05-23 | 25.67 | $25.75 | 8200 |
| 2022-05-20 | 25.66 | $25.65 | 11100 |
| 2022-05-19 | 25.66 | $25.58 | 9200 |
| 2022-05-18 | 25.67 | $25.58 | 12400 |
| 2022-05-17 | 25.68 | $25.46 | 1700 |
| 2022-05-16 | 25.70 | $25.50 | 9012 |
| 2022-05-13 | 25.72 | $25.35 | 2400 |
| 2022-05-12 | 25.76 | $25.50 | 10723 |
| 2022-05-11 | 25.79 | $25.44 | 300 |
| 2022-05-10 | 25.82 | $25.44 | 10948 |
| 2022-05-09 | 25.86 | $25.30 | 19000 |
| 2022-05-06 | 25.92 | $25.36 | 600 |
| 2022-05-05 | 25.98 | $25.39 | 5100 |
| 2022-05-04 | 26.04 | $25.51 | 12300 |
| 2022-05-03 | 26.10 | $26.08 | 4647 |
| 2022-05-02 | 26.10 | $25.70 | 3600 |
| 2022-04-29 | 26.15 | $26.17 | 10827 |
| 2022-04-28 | 26.14 | $26.15 | 7622 |
| 2022-04-27 | 26.14 | $26.10 | 12900 |
| 2022-04-26 | 26.15 | $26.09 | 4800 |
| 2022-04-25 | 26.15 | $26.10 | 3100 |
| 2022-04-22 | 26.16 | $26.00 | 3400 |
| 2022-04-21 | 26.17 | $26.09 | 2017 |
| 2022-04-20 | 26.18 | $25.98 | 6206 |
| 2022-04-19 | 26.20 | $26.03 | 2203 |
| 2022-04-18 | 26.22 | $26.23 | 3900 |
| 2022-04-14 | 26.22 | $26.20 | 3500 |
| 2022-04-13 | 26.22 | $25.95 | 4446 |
| 2022-04-12 | 26.25 | $26.00 | 7700 |
| 2022-04-11 | 26.28 | $25.87 | 5400 |
| 2022-04-08 | 26.32 | $26.10 | 13600 |
| 2022-04-07 | 26.35 | $26.25 | 8910 |
| 2022-04-06 | 26.36 | $26.36 | 4342 |
| 2022-04-05 | 26.36 | $26.37 | 6400 |
| 2022-04-04 | 26.35 | $26.43 | 4200 |
| 2022-04-01 | 26.35 | $26.69 | 7004 |
| 2022-03-31 | 26.31 | $26.64 | 4513 |
| 2022-03-30 | 26.28 | $26.70 | 13523 |
| 2022-03-29 | 26.23 | $26.40 | 9900 |
| 2022-03-28 | 26.21 | $26.20 | 16424 |
| 2022-03-25 | 26.22 | $26.13 | 7600 |
| 2022-03-24 | 26.22 | $26.38 | 9700 |
| 2022-03-23 | 26.21 | $26.12 | 16700 |
| 2022-03-22 | 26.22 | $26.00 | 24514 |
| 2022-03-21 | 26.24 | $26.10 | 41341 |
| 2022-03-18 | 26.25 | $26.26 | 2432 |
| 2022-03-17 | 26.25 | $26.05 | 10800 |
| 2022-03-16 | 26.28 | $26.10 | 12948 |
| 2022-03-15 | 26.29 | $25.98 | 7800 |
| 2022-03-14 | 26.33 | $25.70 | 21500 |
| 2022-03-11 | 26.39 | $25.86 | 4312 |
| 2022-03-10 | 26.45 | $26.19 | 5300 |
| 2022-03-09 | 26.48 | $26.36 | 3500 |
| 2022-03-08 | 26.49 | $26.10 | 8000 |
| 2022-03-07 | 26.53 | $26.00 | 2908 |
| 2022-03-04 | 26.59 | $26.20 | 1533 |
| 2022-03-03 | 26.63 | $26.41 | 5412 |
| 2022-03-02 | 26.65 | $26.35 | 3900 |
| 2022-03-01 | 26.68 | $26.50 | 4200 |
| 2022-02-28 | 26.70 | $26.48 | 10900 |
| 2022-02-25 | 26.72 | $26.72 | 35100 |
| 2022-02-24 | 26.72 | $26.30 | 23900 |
| 2022-02-23 | 26.77 | $26.40 | 39700 |
| 2022-02-22 | 26.81 | $25.90 | 41510 |
| 2022-02-18 | 26.90 | $26.50 | 6606 |
| 2022-02-17 | 26.95 | $26.50 | 7527 |
| 2022-02-16 | 26.99 | $26.96 | 1200 |
| 2022-02-15 | 27.00 | $26.45 | 4600 |
| 2022-02-14 | 27.05 | $26.54 | 4100 |
| 2022-02-11 | 27.11 | $26.25 | 5536 |
| 2022-02-10 | 27.20 | $26.47 | 11300 |
| 2022-02-09 | 27.27 | $26.83 | 3800 |
| 2022-02-08 | 27.32 | $26.85 | 11000 |
| 2022-02-07 | 27.37 | $27.05 | 21100 |
| 2022-02-04 | 27.40 | $27.10 | 13400 |
| 2022-02-03 | 27.44 | $26.85 | 10325 |
| 2022-02-02 | 27.50 | $27.41 | 9000 |
| 2022-02-01 | 27.51 | $27.44 | 4900 |
| 2022-01-31 | 27.51 | $27.44 | 4825 |
| 2022-01-28 | 27.52 | $27.49 | 5500 |
| 2022-01-27 | 27.52 | $27.46 | 8600 |
| 2022-01-26 | 27.53 | $27.47 | 13607 |
| 2022-01-25 | 27.54 | $27.02 | 33946 |
| 2022-01-24 | 27.59 | $27.44 | 1900 |
| 2022-01-21 | 27.61 | $27.59 | 9238 |
| 2022-01-20 | 27.61 | $27.30 | 5710 |
| 2022-01-19 | 27.64 | $27.50 | 14100 |
| 2022-01-18 | 27.66 | $27.28 | 18900 |
| 2022-01-14 | 27.70 | $27.75 | 3814 |
| 2022-01-13 | 27.69 | $27.46 | 8441 |
| 2022-01-12 | 27.72 | $27.42 | 24039 |
| 2022-01-11 | 27.75 | $27.55 | 21600 |
| 2022-01-10 | 27.77 | $27.58 | 3342 |
| 2022-01-07 | 27.79 | $27.69 | 12830 |
| 2022-01-06 | 27.80 | $27.52 | 2028 |
| 2022-01-05 | 27.83 | $27.81 | 11524 |
| 2022-01-04 | 27.83 | $27.80 | 13700 |
| 2022-01-03 | 27.83 | $28.23 | 10441 |
| 2021-12-31 | 27.79 | $28.14 | 1023 |
| 2021-12-30 | 27.75 | $27.81 | 4800 |
| 2021-12-29 | 27.74 | $27.90 | 2827 |
| 2021-12-28 | 27.73 | $28.05 | 2723 |
| 2021-12-27 | 27.69 | $27.96 | 7647 |
| 2021-12-23 | 27.67 | $27.78 | 7100 |
| 2021-12-22 | 27.65 | $27.69 | 5900 |
| 2021-12-21 | 27.65 | $27.66 | 8700 |
| 2021-12-20 | 27.65 | $27.50 | 5400 |
| 2021-12-17 | 27.67 | $27.50 | 736 |
| 2021-12-16 | 27.68 | $27.69 | 1300 |
| 2021-12-15 | 27.68 | $27.59 | 5522 |
| 2021-12-14 | 27.69 | $27.50 | 3509 |
| 2021-12-13 | 27.71 | $27.48 | 1300 |
| 2021-12-10 | 27.74 | $27.57 | 1200 |
| 2021-12-09 | 27.76 | $27.52 | 2105 |
| 2021-12-08 | 27.78 | $27.70 | 346 |
| 2021-12-07 | 27.79 | $27.57 | 18200 |
| 2021-12-06 | 27.81 | $27.64 | 5400 |
| 2021-12-03 | 27.83 | $27.63 | 1300 |
| 2021-12-02 | 27.85 | $27.63 | 8500 |
| 2021-12-01 | 27.87 | $27.45 | 4534 |
| 2021-11-30 | 27.92 | $27.35 | 4149 |
| 2021-11-29 | 27.98 | $27.58 | 2908 |
| 2021-11-26 | 28.02 | $27.80 | 4200 |
| 2021-11-24 | 28.04 | $27.70 | 10500 |
| 2021-11-23 | 28.08 | $28.03 | 9800 |
| 2021-11-22 | 28.08 | $28.03 | 6700 |
| 2021-11-19 | 28.09 | $28.17 | 600 |
| 2021-11-18 | 28.08 | $28.15 | 700 |
| 2021-11-17 | 28.07 | $28.25 | 2008 |
| 2021-11-16 | 28.06 | $28.09 | 8805 |
| 2021-11-15 | 28.05 | $28.24 | 10300 |
| 2021-11-12 | 28.03 | $28.15 | 6411 |
| 2021-11-11 | 28.02 | $28.12 | 6529 |
| 2021-11-10 | 28.01 | $27.76 | 16732 |
| 2021-11-09 | 28.04 | $28.10 | 500 |
| 2021-11-08 | 28.03 | $28.11 | 15800 |
| 2021-11-05 | 28.02 | $27.96 | 800 |
| 2021-11-04 | 28.03 | $28.02 | 10500 |
| 2021-11-03 | 28.03 | $28.16 | 3202 |
| 2021-11-02 | 28.01 | $28.14 | 1038 |
| 2021-11-01 | 28.00 | $28.12 | 4724 |
| 2021-10-29 | 27.99 | $28.20 | 1900 |
| 2021-10-28 | 27.97 | $28.02 | 7600 |
| 2021-10-27 | 27.96 | $28.11 | 2600 |
| 2021-10-26 | 27.94 | $28.07 | 10300 |
| 2021-10-25 | 27.93 | $28.03 | 1300 |
| 2021-10-22 | 27.92 | $27.90 | 408 |
| 2021-10-21 | 27.92 | $28.13 | 700 |
| 2021-10-20 | 27.90 | $28.05 | 7939 |
| 2021-10-19 | 27.88 | $27.95 | 3900 |
| 2021-10-18 | 27.88 | $27.88 | 2800 |
| 2021-10-15 | 27.88 | $27.82 | 4213 |
| 2021-10-14 | 27.88 | $28.03 | 4400 |
| 2021-10-13 | 27.87 | $27.95 | 8000 |
| 2021-10-12 | 27.86 | $27.80 | 2012 |
| 2021-10-11 | 27.87 | $27.80 | 2248 |
| 2021-10-08 | 27.87 | $27.70 | 8500 |
| 2021-10-07 | 27.89 | $27.78 | 4700 |
| 2021-10-06 | 27.90 | $27.60 | 9500 |
| 2021-10-05 | 27.93 | $27.49 | 9200 |
| 2021-10-04 | 27.98 | $27.35 | 3400 |
| 2021-10-01 | 28.05 | $27.55 | 10306 |
| 2021-09-30 | 28.10 | $27.62 | 72600 |
| 2021-09-29 | 28.15 | $28.09 | 8807 |
| 2021-09-28 | 28.16 | $27.76 | 5400 |
| 2021-09-27 | 28.20 | $27.91 | 2000 |
| 2021-09-24 | 28.23 | $27.99 | 5200 |
| 2021-09-23 | 28.25 | $28.32 | 7100 |
| 2021-09-22 | 28.25 | $27.97 | 3300 |
| 2021-09-21 | 28.28 | $28.05 | 12300 |
| 2021-09-20 | 28.30 | $27.65 | 3200 |
| 2021-09-17 | 28.37 | $28.17 | 5800 |
| 2021-09-16 | 28.39 | $28.33 | 4743 |
| 2021-09-15 | 28.39 | $28.27 | 29540 |
| 2021-09-14 | 28.41 | $28.70 | 11005 |
| 2021-09-13 | 28.38 | $28.70 | 2500 |
| 2021-09-10 | 28.34 | $28.56 | 9900 |
| 2021-09-09 | 28.32 | $28.65 | 14915 |
| 2021-09-08 | 28.29 | $28.55 | 8818 |
| 2021-09-07 | 28.26 | $28.46 | 3746 |
| 2021-09-03 | 28.24 | $28.14 | 5435 |
| 2021-09-02 | 28.25 | $28.43 | 3629 |
| 2021-09-01 | 28.23 | $28.30 | 6500 |
| 2021-08-31 | 28.22 | $28.51 | 7717 |
| 2021-08-30 | 28.19 | $28.08 | 10100 |
| 2021-08-27 | 28.20 | $28.25 | 6722 |
| 2021-08-26 | 28.20 | $27.97 | 11904 |
| 2021-08-25 | 28.22 | $28.20 | 7206 |
| 2021-08-24 | 28.22 | $28.21 | 1702 |
| 2021-08-23 | 28.22 | $28.13 | 5743 |
| 2021-08-20 | 28.23 | $28.06 | 5200 |
| 2021-08-19 | 28.25 | $28.25 | 3500 |
| 2021-08-18 | 28.25 | $28.27 | 6110 |
| 2021-08-17 | 28.25 | $28.17 | 3100 |
| 2021-08-16 | 28.26 | $28.05 | 400 |
| 2021-08-13 | 28.28 | $28.05 | 5610 |
| 2021-08-12 | 28.30 | $28.19 | 5920 |
| 2021-08-11 | 28.31 | $28.20 | 9130 |
| 2021-08-10 | 28.33 | $28.15 | 5420 |
| 2021-08-09 | 28.34 | $28.60 | 400 |
| 2021-08-06 | 28.32 | $28.30 | 11700 |
| 2021-08-05 | 28.32 | $28.09 | 3800 |
| 2021-08-04 | 28.34 | $28.25 | 5422 |
| 2021-08-03 | 28.35 | $28.50 | 7408 |
| 2021-08-02 | 28.34 | $28.40 | 6000 |
| 2021-07-30 | 28.33 | $28.48 | 1544 |
| 2021-07-29 | 28.32 | $28.45 | 1700 |
| 2021-07-28 | 28.30 | $28.38 | 4606 |
| 2021-07-27 | 28.29 | $28.26 | 8039 |
| 2021-07-26 | 28.30 | $28.44 | 7000 |
| 2021-07-23 | 28.28 | $28.44 | 11000 |
| 2021-07-22 | 28.26 | $28.15 | 4500 |
| 2021-07-21 | 28.28 | $28.26 | 1427 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.03
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.40
Average
25.33
Maximum
28.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.03 | $25.06 | 900 |
| 2026-07-16 | 25.02 | $25.05 | 2127 |
| 2026-07-15 | 25.02 | $25.11 | 2211 |
| 2026-07-14 | 25.00 | $25.04 | 300 |
| 2026-07-13 | 25.00 | $25.09 | 1700 |
| 2026-07-10 | 24.99 | $25.18 | 11800 |
| 2026-07-09 | 24.96 | $25.15 | 2345 |
| 2026-07-08 | 24.94 | $25.00 | 5126 |
| 2026-07-07 | 24.94 | $25.10 | 5420 |
| 2026-07-06 | 24.92 | $24.98 | 25644 |
| 2026-07-02 | 24.91 | $24.83 | 4212 |
| 2026-07-01 | 24.92 | $24.85 | 6900 |
| 2026-06-30 | 24.92 | $24.78 | 36228 |
| 2026-06-29 | 24.93 | $25.00 | 4836 |
| 2026-06-26 | 24.92 | $24.99 | 5500 |
| 2026-06-25 | 24.92 | $24.96 | 2100 |
| 2026-06-24 | 24.91 | $24.95 | 4729 |
| 2026-06-23 | 24.90 | $24.96 | 5600 |
| 2026-06-22 | 24.89 | $24.91 | 3113 |
| 2026-06-18 | 24.89 | $24.89 | 3100 |
| 2026-06-17 | 24.88 | $24.95 | 13726 |
| 2026-06-16 | 24.87 | $24.95 | 3723 |
| 2026-06-15 | 24.86 | $25.07 | 20603 |
| 2026-06-12 | 24.83 | $24.90 | 4100 |
| 2026-06-11 | 24.82 | $24.90 | 7700 |
| 2026-06-10 | 24.81 | $24.75 | 4500 |
| 2026-06-09 | 24.81 | $24.79 | 35600 |
| 2026-06-08 | 24.81 | $24.89 | 13831 |
| 2026-06-05 | 24.79 | $24.76 | 4800 |
| 2026-06-04 | 24.79 | $24.90 | 10400 |
| 2026-06-03 | 24.78 | $24.85 | 12544 |
| 2026-06-02 | 24.77 | $24.95 | 3700 |
| 2026-06-01 | 24.75 | $24.95 | 25706 |
| 2026-05-29 | 24.73 | $24.83 | 14409 |
| 2026-05-28 | 24.73 | $24.77 | 14102 |
| 2026-05-27 | 24.73 | $24.78 | 7211 |
| 2026-05-26 | 24.72 | $24.75 | 1505 |
| 2026-05-22 | 24.73 | $24.70 | 6946 |
| 2026-05-21 | 24.74 | $24.69 | 9718 |
| 2026-05-20 | 24.75 | $24.76 | 15818 |
| 2026-05-19 | 24.76 | $24.50 | 17000 |
| 2026-05-18 | 24.80 | $24.66 | 7800 |
| 2026-05-15 | 24.82 | $24.70 | 10749 |
| 2026-05-14 | 24.84 | $24.79 | 13103 |
| 2026-05-13 | 24.86 | $24.71 | 12800 |
| 2026-05-12 | 24.88 | $24.69 | 11646 |
| 2026-05-11 | 24.91 | $24.73 | 73232 |
| 2026-05-08 | 24.93 | $24.70 | 17600 |
| 2026-05-07 | 24.96 | $24.75 | 24819 |
| 2026-05-06 | 24.99 | $24.80 | 16100 |
| 2026-05-05 | 25.01 | $24.71 | 139200 |
| 2026-05-04 | 25.04 | $25.14 | 13425 |
| 2026-05-01 | 25.04 | $24.95 | 35547 |
| 2026-04-30 | 25.04 | $24.97 | 8743 |
| 2026-04-29 | 25.05 | $24.77 | 138034 |
| 2026-04-28 | 25.08 | $24.96 | 236900 |
| 2026-04-27 | 25.08 | $25.12 | 2700 |
| 2026-04-24 | 25.07 | $25.11 | 941 |
| 2026-04-23 | 25.06 | $25.18 | 1300 |
| 2026-04-22 | 25.04 | $25.10 | 12469 |
| 2026-04-21 | 25.03 | $25.08 | 3800 |
| 2026-04-20 | 25.02 | $25.14 | 3900 |
| 2026-04-17 | 25.01 | $25.05 | 2009 |
| 2026-04-16 | 25.00 | $25.06 | 2448 |
| 2026-04-15 | 24.99 | $25.10 | 5500 |
| 2026-04-14 | 24.97 | $25.12 | 4325 |
| 2026-04-13 | 24.96 | $24.94 | 12446 |
| 2026-04-10 | 24.96 | $25.08 | 926 |
| 2026-04-09 | 24.94 | $25.15 | 2818 |
| 2026-04-08 | 24.92 | $25.10 | 200 |
| 2026-04-07 | 24.91 | $25.13 | 7200 |
| 2026-04-06 | 24.89 | $24.98 | 7713 |
| 2026-04-02 | 24.88 | $24.90 | 13931 |
| 2026-04-01 | 24.88 | $24.76 | 13500 |
| 2026-03-31 | 24.90 | $24.60 | 29900 |
| 2026-03-30 | 24.94 | $24.88 | 4439 |
| 2026-03-27 | 24.95 | $24.81 | 7025 |
| 2026-03-26 | 24.97 | $24.82 | 3801 |
| 2026-03-25 | 24.99 | $24.97 | 1446 |
| 2026-03-24 | 25.00 | $24.96 | 10500 |
| 2026-03-23 | 25.01 | $25.02 | 7508 |
| 2026-03-20 | 25.02 | $24.80 | 5300 |
| 2026-03-19 | 25.05 | $25.09 | 2906 |
| 2026-03-18 | 25.05 | $24.97 | 6818 |
| 2026-03-17 | 25.06 | $25.00 | 8815 |
| 2026-03-16 | 25.07 | $24.90 | 5800 |
| 2026-03-13 | 25.09 | $25.01 | 5900 |
| 2026-03-12 | 25.10 | $24.74 | 7043 |
| 2026-03-11 | 25.14 | $25.09 | 2724 |
| 2026-03-10 | 25.14 | $25.06 | 4600 |
| 2026-03-09 | 25.15 | $25.02 | 7000 |
| 2026-03-06 | 25.16 | $25.05 | 6200 |
| 2026-03-05 | 25.17 | $25.06 | 55000 |
| 2026-03-04 | 25.18 | $25.20 | 17926 |
| 2026-03-03 | 25.18 | $25.29 | 4500 |
| 2026-03-02 | 25.17 | $25.24 | 9400 |
| 2026-02-27 | 25.16 | $25.37 | 8606 |
| 2026-02-26 | 25.14 | $25.14 | 5800 |
| 2026-02-25 | 25.14 | $25.17 | 11900 |
| 2026-02-24 | 25.14 | $25.26 | 4200 |
| 2026-02-23 | 25.13 | $25.10 | 12612 |
| 2026-02-20 | 25.14 | $25.14 | 7700 |
| 2026-02-19 | 25.15 | $25.12 | 1900 |
| 2026-02-18 | 25.16 | $25.10 | 2800 |
| 2026-02-17 | 25.17 | $25.10 | 9007 |
| 2026-02-13 | 25.18 | $25.07 | 8700 |
| 2026-02-12 | 25.20 | $25.08 | 4600 |
| 2026-02-11 | 25.21 | $25.08 | 5900 |
| 2026-02-10 | 25.23 | $25.14 | 4500 |
| 2026-02-09 | 25.24 | $25.12 | 2800 |
| 2026-02-06 | 25.25 | $25.00 | 10500 |
| 2026-02-05 | 25.27 | $25.02 | 11300 |
| 2026-02-04 | 25.30 | $25.37 | 8216 |
| 2026-02-03 | 25.29 | $25.36 | 5900 |
| 2026-02-02 | 25.27 | $25.31 | 3921 |
| 2026-01-30 | 25.27 | $25.25 | 4000 |
| 2026-01-29 | 25.26 | $25.30 | 6100 |
| 2026-01-28 | 25.25 | $25.32 | 2309 |
| 2026-01-27 | 25.24 | $25.35 | 2808 |
| 2026-01-26 | 25.22 | $25.33 | 2503 |
| 2026-01-23 | 25.21 | $25.32 | 11030 |
| 2026-01-22 | 25.19 | $25.40 | 6800 |
| 2026-01-21 | 25.17 | $25.30 | 5548 |
| 2026-01-20 | 25.15 | $25.25 | 8233 |
| 2026-01-16 | 25.14 | $25.23 | 2704 |
| 2026-01-15 | 25.13 | $25.15 | 4201 |
| 2026-01-14 | 25.13 | $25.10 | 4536 |
| 2026-01-13 | 25.13 | $25.20 | 13500 |
| 2026-01-12 | 25.12 | $25.16 | 1827 |
| 2026-01-09 | 25.11 | $25.15 | 3040 |
| 2026-01-08 | 25.11 | $25.13 | 3536 |
| 2026-01-07 | 25.11 | $25.16 | 2026 |
| 2026-01-06 | 25.11 | $25.18 | 6800 |
| 2026-01-05 | 25.10 | $25.11 | 5418 |
| 2026-01-02 | 25.10 | $25.12 | 7100 |
| 2025-12-31 | 25.10 | $24.92 | 42900 |
| 2025-12-30 | 25.12 | $25.10 | 700 |
| 2025-12-29 | 25.12 | $25.10 | 4425 |
| 2025-12-26 | 25.12 | $25.12 | 2400 |
| 2025-12-24 | 25.12 | $25.10 | 7715 |
| 2025-12-23 | 25.12 | $25.13 | 5400 |
| 2025-12-22 | 25.12 | $25.15 | 2400 |
| 2025-12-19 | 25.12 | $25.14 | 1800 |
| 2025-12-18 | 25.11 | $25.12 | 8400 |
| 2025-12-17 | 25.11 | $25.05 | 12400 |
| 2025-12-16 | 25.11 | $25.05 | 14735 |
| 2025-12-15 | 25.12 | $25.12 | 4900 |
| 2025-12-12 | 25.11 | $25.06 | 65200 |
| 2025-12-11 | 25.12 | $25.40 | 35300 |
| 2025-12-10 | 25.09 | $25.10 | 3930 |
| 2025-12-09 | 25.09 | $25.12 | 3300 |
| 2025-12-08 | 25.08 | $25.15 | 3624 |
| 2025-12-05 | 25.08 | $25.10 | 2321 |
| 2025-12-04 | 25.07 | $25.15 | 3800 |
| 2025-12-03 | 25.07 | $25.20 | 700 |
| 2025-12-02 | 25.06 | $25.07 | 8704 |
| 2025-12-01 | 25.06 | $25.05 | 3431 |
| 2025-11-28 | 25.07 | $24.95 | 14300 |
| 2025-11-26 | 25.08 | $25.02 | 13508 |
| 2025-11-25 | 25.10 | $25.09 | 5237 |
| 2025-11-24 | 25.10 | $25.05 | 3100 |
| 2025-11-21 | 25.12 | $24.98 | 7900 |
| 2025-11-20 | 25.13 | $24.98 | 12400 |
| 2025-11-19 | 25.15 | $25.02 | 3045 |
| 2025-11-18 | 25.17 | $25.06 | 8300 |
| 2025-11-17 | 25.19 | $25.12 | 15220 |
| 2025-11-14 | 25.19 | $25.18 | 3000 |
| 2025-11-13 | 25.20 | $25.09 | 1300 |
| 2025-11-12 | 25.21 | $25.23 | 14542 |
| 2025-11-11 | 25.20 | $25.08 | 2800 |
| 2025-11-10 | 25.21 | $25.10 | 2319 |
| 2025-11-07 | 25.22 | $25.11 | 2300 |
| 2025-11-06 | 25.23 | $25.10 | 8800 |
| 2025-11-05 | 25.24 | $25.17 | 6523 |
| 2025-11-04 | 25.24 | $25.32 | 1413 |
| 2025-11-03 | 25.23 | $25.25 | 3331 |
| 2025-10-31 | 25.23 | $25.40 | 2517 |
| 2025-10-30 | 25.21 | $25.39 | 3600 |
| 2025-10-29 | 25.19 | $25.45 | 2426 |
| 2025-10-28 | 25.17 | $25.21 | 300 |
| 2025-10-27 | 25.16 | $25.21 | 13916 |
| 2025-10-24 | 25.16 | $25.24 | 1116 |
| 2025-10-23 | 25.16 | $25.09 | 8532 |
| 2025-10-22 | 25.17 | $25.15 | 5161 |
| 2025-10-21 | 25.18 | $25.13 | 8300 |
| 2025-10-20 | 25.19 | $25.25 | 504 |
| 2025-10-17 | 25.18 | $25.06 | 2310 |
| 2025-10-16 | 25.20 | $25.00 | 12622 |
| 2025-10-15 | 25.23 | $25.05 | 8700 |
| 2025-10-14 | 25.25 | $25.18 | 5806 |
| 2025-10-13 | 25.26 | $25.25 | 8913 |
| 2025-10-10 | 25.26 | $25.10 | 7244 |
| 2025-10-09 | 25.28 | $25.16 | 1936 |
| 2025-10-08 | 25.29 | $25.25 | 17900 |
| 2025-10-07 | 25.29 | $25.16 | 9400 |
| 2025-10-06 | 25.30 | $25.29 | 17600 |
| 2025-10-03 | 25.30 | $25.34 | 600 |
| 2025-10-02 | 25.29 | $25.34 | 2488 |
| 2025-10-01 | 25.29 | $25.40 | 5500 |
| 2025-09-30 | 25.27 | $25.40 | 3430 |
| 2025-09-29 | 25.26 | $25.24 | 2847 |
| 2025-09-26 | 25.26 | $25.22 | 329 |
| 2025-09-25 | 25.26 | $25.20 | 7800 |
| 2025-09-24 | 25.26 | $25.20 | 7932 |
| 2025-09-23 | 25.27 | $25.35 | 700 |
| 2025-09-22 | 25.26 | $25.36 | 2511 |
| 2025-09-19 | 25.25 | $25.40 | 4 |
| 2025-09-18 | 25.24 | $25.40 | 2500 |
| 2025-09-17 | 25.22 | $25.30 | 9000 |
| 2025-09-16 | 25.21 | $25.11 | 13838 |
| 2025-09-15 | 25.23 | $25.20 | 3804 |
| 2025-09-12 | 25.23 | $25.20 | 4415 |
| 2025-09-11 | 25.23 | $25.15 | 10104 |
| 2025-09-10 | 25.24 | $25.25 | 3035 |
| 2025-09-09 | 25.23 | $25.28 | 3230 |
| 2025-09-08 | 25.23 | $25.20 | 7049 |
| 2025-09-05 | 25.22 | $25.26 | 1220 |
| 2025-09-04 | 25.22 | $25.13 | 821 |
| 2025-09-03 | 25.22 | $25.21 | 3700 |
| 2025-09-02 | 25.22 | $25.19 | 1835 |
| 2025-08-29 | 25.22 | $25.18 | 5127 |
| 2025-08-28 | 25.22 | $25.27 | 3304 |
| 2025-08-27 | 25.21 | $25.34 | 2208 |
| 2025-08-26 | 25.20 | $25.31 | 6900 |
| 2025-08-25 | 25.19 | $25.37 | 3239 |
| 2025-08-22 | 25.17 | $25.29 | 7300 |
| 2025-08-21 | 25.15 | $25.48 | 5333 |
| 2025-08-20 | 25.12 | $25.10 | 6100 |
| 2025-08-19 | 25.13 | $25.10 | 22830 |
| 2025-08-18 | 25.13 | $25.12 | 11600 |
| 2025-08-15 | 25.13 | $25.07 | 4419 |
| 2025-08-14 | 25.14 | $25.11 | 10000 |
| 2025-08-13 | 25.15 | $25.07 | 9500 |
| 2025-08-12 | 25.15 | $25.09 | 17700 |
| 2025-08-11 | 25.16 | $25.09 | 3327 |
| 2025-08-08 | 25.17 | $25.09 | 4918 |
| 2025-08-07 | 25.17 | $25.05 | 4900 |
| 2025-08-06 | 25.18 | $25.05 | 10500 |
| 2025-08-05 | 25.20 | $25.00 | 14900 |
| 2025-08-04 | 25.21 | $25.50 | 3800 |
| 2025-08-01 | 25.18 | $25.33 | 1300 |
| 2025-07-31 | 25.17 | $25.26 | 5000 |
| 2025-07-30 | 25.16 | $25.36 | 4400 |
| 2025-07-29 | 25.14 | $25.18 | 1609 |
| 2025-07-28 | 25.13 | $25.17 | 6430 |
| 2025-07-25 | 25.13 | $25.08 | 6610 |
| 2025-07-24 | 25.13 | $25.13 | 11200 |
| 2025-07-23 | 25.13 | $25.12 | 4100 |
| 2025-07-22 | 25.13 | $25.06 | 12000 |
| 2025-07-21 | 25.14 | $25.16 | 6100 |
| 2025-07-18 | 25.14 | $25.10 | 4200 |
| 2025-07-17 | 25.14 | $25.10 | 16200 |
| 2025-07-16 | 25.14 | $25.17 | 3500 |
| 2025-07-15 | 25.14 | $25.07 | 2800 |
| 2025-07-14 | 25.15 | $25.10 | 2008 |
| 2025-07-11 | 25.15 | $25.18 | 3000 |
| 2025-07-10 | 25.15 | $25.21 | 633 |
| 2025-07-09 | 25.14 | $25.27 | 346 |
| 2025-07-08 | 25.12 | $25.29 | 2342 |
| 2025-07-07 | 25.10 | $25.12 | 3604 |
| 2025-07-03 | 25.10 | $25.25 | 3229 |
| 2025-07-02 | 25.08 | $25.15 | 5428 |
| 2025-07-01 | 25.07 | $25.00 | 13445 |
| 2025-06-30 | 25.07 | $24.92 | 44500 |
| 2025-06-27 | 25.08 | $25.06 | 1907 |
| 2025-06-26 | 25.07 | $25.15 | 3500 |
| 2025-06-25 | 25.06 | $24.98 | 6900 |
| 2025-06-24 | 25.06 | $25.17 | 4300 |
| 2025-06-23 | 25.04 | $25.14 | 1220 |
| 2025-06-20 | 25.03 | $25.16 | 2400 |
| 2025-06-18 | 25.01 | $25.22 | 5600 |
| 2025-06-17 | 24.98 | $25.12 | 2936 |
| 2025-06-16 | 24.97 | $25.15 | 4334 |
| 2025-06-13 | 24.95 | $25.05 | 1700 |
| 2025-06-12 | 24.95 | $25.06 | 5142 |
| 2025-06-11 | 24.94 | $25.04 | 5424 |
| 2025-06-10 | 24.93 | $25.00 | 7600 |
| 2025-06-09 | 24.93 | $25.00 | 5700 |
| 2025-06-06 | 24.93 | $24.97 | 801 |
| 2025-06-05 | 24.93 | $24.95 | 1300 |
| 2025-06-04 | 24.93 | $24.89 | 6900 |
| 2025-06-03 | 24.94 | $24.78 | 5800 |
| 2025-06-02 | 24.96 | $24.60 | 8900 |
| 2025-05-30 | 25.00 | $24.53 | 29900 |
| 2025-05-29 | 25.05 | $25.04 | 2600 |
| 2025-05-28 | 25.06 | $24.96 | 5736 |
| 2025-05-27 | 25.07 | $25.00 | 3400 |
| 2025-05-23 | 25.08 | $25.02 | 521 |
| 2025-05-22 | 25.09 | $25.08 | 600 |
| 2025-05-21 | 25.09 | $25.10 | 9941 |
| 2025-05-20 | 25.09 | $25.05 | 4128 |
| 2025-05-19 | 25.10 | $25.16 | 3600 |
| 2025-05-16 | 25.10 | $25.20 | 327 |
| 2025-05-15 | 25.09 | $25.10 | 3800 |
| 2025-05-14 | 25.09 | $25.10 | 5200 |
| 2025-05-13 | 25.09 | $25.10 | 5500 |
| 2025-05-12 | 25.08 | $24.90 | 2003 |
| 2025-05-09 | 25.10 | $25.00 | 600 |
| 2025-05-08 | 25.10 | $25.00 | 10133 |
| 2025-05-07 | 25.10 | $24.85 | 1000 |
| 2025-05-06 | 25.12 | $24.91 | 2701 |
| 2025-05-05 | 25.13 | $25.13 | 4419 |
| 2025-05-02 | 25.11 | $25.46 | 3100 |
| 2025-05-01 | 25.07 | $25.47 | 6100 |
| 2025-04-30 | 25.02 | $25.26 | 15500 |
| 2025-04-29 | 24.99 | $25.02 | 5222 |
| 2025-04-28 | 24.98 | $25.09 | 6810 |
| 2025-04-25 | 24.97 | $25.20 | 2600 |
| 2025-04-24 | 24.94 | $25.22 | 3900 |
| 2025-04-23 | 24.91 | $25.20 | 3946 |
| 2025-04-22 | 24.88 | $25.16 | 10413 |
| 2025-04-21 | 24.85 | $24.95 | 900 |
| 2025-04-17 | 24.84 | $25.00 | 2200 |
| 2025-04-16 | 24.83 | $24.82 | 5400 |
| 2025-04-15 | 24.84 | $24.87 | 4200 |
| 2025-04-14 | 24.84 | $24.81 | 7800 |
| 2025-04-11 | 24.86 | $24.66 | 3309 |
| 2025-04-10 | 24.88 | $24.73 | 4100 |
| 2025-04-09 | 24.91 | $24.62 | 3517 |
| 2025-04-08 | 24.94 | $24.55 | 14049 |
| 2025-04-07 | 24.99 | $24.90 | 12703 |
| 2025-04-04 | 25.00 | $24.86 | 8900 |
| 2025-04-03 | 25.01 | $25.24 | 16800 |
| 2025-04-02 | 24.99 | $25.03 | 5914 |
| 2025-04-01 | 24.99 | $24.96 | 4800 |
| 2025-03-31 | 24.99 | $24.91 | 21700 |
| 2025-03-28 | 25.01 | $24.78 | 3841 |
| 2025-03-27 | 25.03 | $24.87 | 4718 |
| 2025-03-26 | 25.05 | $24.87 | 5121 |
| 2025-03-25 | 25.07 | $25.06 | 4909 |
| 2025-03-24 | 25.07 | $25.07 | 3622 |
| 2025-03-21 | 25.07 | $25.10 | 3400 |
| 2025-03-20 | 25.06 | $25.01 | 4600 |
| 2025-03-19 | 25.07 | $25.10 | 5143 |
| 2025-03-18 | 25.07 | $25.06 | 2000 |
| 2025-03-17 | 25.07 | $25.11 | 3900 |
| 2025-03-14 | 25.07 | $25.20 | 1802 |
| 2025-03-13 | 25.06 | $25.13 | 1500 |
| 2025-03-12 | 25.05 | $25.00 | 1500 |
| 2025-03-11 | 25.06 | $24.95 | 4229 |
| 2025-03-10 | 25.07 | $24.95 | 5300 |
| 2025-03-07 | 25.08 | $25.10 | 6738 |
| 2025-03-06 | 25.08 | $25.05 | 6545 |
| 2025-03-05 | 25.08 | $25.04 | 11400 |
| 2025-03-04 | 25.09 | $25.03 | 2324 |
| 2025-03-03 | 25.09 | $25.08 | 7625 |
| 2025-02-28 | 25.10 | $25.15 | 4200 |
| 2025-02-27 | 25.09 | $25.09 | 3400 |
| 2025-02-26 | 25.09 | $25.10 | 10000 |
| 2025-02-25 | 25.09 | $24.97 | 3500 |
| 2025-02-24 | 25.11 | $25.04 | 4639 |
| 2025-02-21 | 25.11 | $25.12 | 5700 |
| 2025-02-20 | 25.11 | $25.20 | 2500 |
| 2025-02-19 | 25.11 | $25.20 | 5500 |
| 2025-02-18 | 25.10 | $24.97 | 5200 |
| 2025-02-14 | 25.12 | $25.21 | 1607 |
| 2025-02-13 | 25.11 | $25.13 | 4648 |
| 2025-02-12 | 25.11 | $25.02 | 2518 |
| 2025-02-11 | 25.12 | $25.08 | 8035 |
| 2025-02-10 | 25.12 | $25.08 | 2300 |
| 2025-02-07 | 25.13 | $25.11 | 9000 |
| 2025-02-06 | 25.13 | $24.99 | 11000 |
| 2025-02-05 | 25.14 | $25.07 | 10643 |
| 2025-02-04 | 25.14 | $25.16 | 1900 |
| 2025-02-03 | 25.14 | $25.17 | 4510 |
| 2025-01-31 | 25.13 | $25.05 | 4205 |
| 2025-01-30 | 25.13 | $25.22 | 2500 |
| 2025-01-29 | 25.12 | $25.10 | 11439 |
| 2025-01-28 | 25.12 | $25.20 | 1600 |
| 2025-01-27 | 25.11 | $25.15 | 9706 |
| 2025-01-24 | 25.10 | $25.16 | 3549 |
| 2025-01-23 | 25.09 | $25.24 | 555950 |
| 2025-01-22 | 25.08 | $25.24 | 2000 |
| 2025-01-21 | 25.06 | $25.20 | 4500 |
| 2025-01-17 | 25.05 | $25.15 | 1902 |
| 2025-01-16 | 25.04 | $25.06 | 4400 |
| 2025-01-15 | 25.04 | $25.11 | 3300 |
| 2025-01-14 | 25.03 | $25.03 | 1415 |
| 2025-01-13 | 25.03 | $24.95 | 12625 |
| 2025-01-10 | 25.05 | $24.90 | 9300 |
| 2025-01-08 | 25.06 | $25.00 | 7700 |
| 2025-01-07 | 25.07 | $25.01 | 8400 |
| 2025-01-06 | 25.08 | $25.10 | 5628 |
| 2025-01-03 | 25.07 | $25.00 | 14947 |
| 2025-01-02 | 25.08 | $24.97 | 7900 |
| 2024-12-31 | 25.10 | $24.71 | 50322 |
| 2024-12-30 | 25.14 | $25.61 | 9644 |
| 2024-12-27 | 25.10 | $25.00 | 5500 |
| 2024-12-26 | 25.11 | $25.06 | 5930 |
| 2024-12-24 | 25.12 | $25.10 | 600 |
| 2024-12-23 | 25.13 | $25.10 | 1600 |
| 2024-12-20 | 25.14 | $25.13 | 342 |
| 2024-12-19 | 25.15 | $25.07 | 4410 |
| 2024-12-18 | 25.16 | $25.07 | 2109 |
| 2024-12-17 | 25.18 | $25.14 | 5000 |
| 2024-12-16 | 25.18 | $25.15 | 8200 |
| 2024-12-13 | 25.19 | $25.05 | 4500 |
| 2024-12-12 | 25.21 | $25.07 | 8500 |
| 2024-12-11 | 25.22 | $25.05 | 2100 |
| 2024-12-10 | 25.24 | $25.06 | 1800 |
| 2024-12-09 | 25.26 | $25.10 | 2421 |
| 2024-12-06 | 25.28 | $25.18 | 2300 |
| 2024-12-05 | 25.29 | $25.03 | 11243 |
| 2024-12-04 | 25.31 | $25.32 | 900 |
| 2024-12-03 | 25.30 | $25.32 | 2114 |
| 2024-12-02 | 25.30 | $25.45 | 1700 |
| 2024-11-29 | 25.28 | $25.60 | 1708 |
| 2024-11-27 | 25.25 | $25.29 | 304 |
| 2024-11-26 | 25.25 | $25.11 | 1032 |
| 2024-11-25 | 25.26 | $25.61 | 1531 |
| 2024-11-22 | 25.23 | $25.18 | 1400 |
| 2024-11-21 | 25.24 | $25.44 | 5741 |
| 2024-11-20 | 25.22 | $24.94 | 7100 |
| 2024-11-19 | 25.26 | $25.21 | 2300 |
| 2024-11-18 | 25.27 | $25.42 | 1400 |
| 2024-11-15 | 25.26 | $25.05 | 1000 |
| 2024-11-14 | 25.28 | $25.29 | 3915 |
| 2024-11-13 | 25.29 | $25.01 | 7200 |
| 2024-11-12 | 25.32 | $25.23 | 300 |
| 2024-11-11 | 25.34 | $25.25 | 703 |
| 2024-11-08 | 25.35 | $25.36 | 3500 |
| 2024-11-07 | 25.36 | $25.28 | 500 |
| 2024-11-06 | 25.37 | $25.16 | 7200 |
| 2024-11-05 | 25.39 | $25.06 | 2403 |
| 2024-11-04 | 25.43 | $25.39 | 3300 |
| 2024-11-01 | 25.43 | $25.32 | 6500 |
| 2024-10-31 | 25.44 | $25.48 | 5317 |
| 2024-10-30 | 25.44 | $25.58 | 543 |
| 2024-10-29 | 25.43 | $25.35 | 4635 |
| 2024-10-28 | 25.44 | $25.34 | 2908 |
| 2024-10-25 | 25.45 | $25.35 | 6700 |
| 2024-10-24 | 25.46 | $25.38 | 5200 |
| 2024-10-23 | 25.47 | $25.39 | 3928 |
| 2024-10-22 | 25.48 | $25.53 | 1045 |
| 2024-10-21 | 25.48 | $25.52 | 800 |
| 2024-10-18 | 25.48 | $25.45 | 1140 |
| 2024-10-17 | 25.49 | $25.55 | 500 |
| 2024-10-16 | 25.49 | $25.64 | 3217 |
| 2024-10-15 | 25.48 | $25.38 | 2000 |
| 2024-10-14 | 25.50 | $25.49 | 709 |
| 2024-10-11 | 25.51 | $25.45 | 813 |
| 2024-10-10 | 25.53 | $25.35 | 2519 |
| 2024-10-09 | 25.55 | $25.42 | 2300 |
| 2024-10-08 | 25.57 | $25.23 | 1900 |
| 2024-10-07 | 25.61 | $25.33 | 2700 |
| 2024-10-04 | 25.64 | $25.45 | 1600 |
| 2024-10-03 | 25.65 | $25.63 | 3400 |
| 2024-10-02 | 25.65 | $25.65 | 1405 |
| 2024-10-01 | 25.64 | $25.67 | 6204 |
| 2024-09-30 | 25.63 | $25.37 | 7300 |
| 2024-09-27 | 25.64 | $25.44 | 508 |
| 2024-09-26 | 25.65 | $25.84 | 1100 |
| 2024-09-25 | 25.62 | $25.66 | 6600 |
| 2024-09-24 | 25.60 | $25.74 | 500 |
| 2024-09-23 | 25.57 | $25.74 | 3100 |
| 2024-09-20 | 25.54 | $25.85 | 600 |
| 2024-09-19 | 25.49 | $25.77 | 2600 |
| 2024-09-18 | 25.45 | $25.82 | 2800 |
| 2024-09-17 | 25.40 | $26.00 | 3007 |
| 2024-09-16 | 25.33 | $25.65 | 937 |
| 2024-09-13 | 25.29 | $25.59 | 2100 |
| 2024-09-12 | 25.25 | $25.47 | 2035 |
| 2024-09-11 | 25.22 | $25.40 | 2300 |
| 2024-09-10 | 25.19 | $25.40 | 3116 |
| 2024-09-09 | 25.16 | $25.30 | 4104 |
| 2024-09-06 | 25.14 | $25.20 | 3031 |
| 2024-09-05 | 25.12 | $25.25 | 4705 |
| 2024-09-04 | 25.10 | $25.15 | 1600 |
| 2024-09-03 | 25.09 | $25.20 | 10000 |
| 2024-08-30 | 25.06 | $25.11 | 4144 |
| 2024-08-29 | 25.05 | $25.27 | 3900 |
| 2024-08-28 | 25.02 | $25.08 | 3820 |
| 2024-08-27 | 25.01 | $25.20 | 1109 |
| 2024-08-26 | 24.99 | $25.16 | 3600 |
| 2024-08-23 | 24.97 | $25.20 | 2900 |
| 2024-08-22 | 24.95 | $25.10 | 3431 |
| 2024-08-21 | 24.93 | $25.12 | 3546 |
| 2024-08-20 | 24.92 | $25.13 | 2312 |
| 2024-08-19 | 24.90 | $25.00 | 7000 |
| 2024-08-16 | 24.89 | $24.88 | 4300 |
| 2024-08-15 | 24.90 | $24.96 | 1700 |
| 2024-08-14 | 24.90 | $24.83 | 3170 |
| 2024-08-13 | 24.92 | $24.88 | 7600 |
| 2024-08-12 | 24.93 | $24.68 | 2500 |
| 2024-08-09 | 24.96 | $24.76 | 13217 |
| 2024-08-08 | 24.99 | $24.70 | 2900 |
| 2024-08-07 | 25.02 | $24.93 | 10828 |
| 2024-08-06 | 25.03 | $24.87 | 8900 |
| 2024-08-05 | 25.05 | $24.72 | 3827 |
| 2024-08-02 | 25.09 | $25.10 | 3500 |
| 2024-08-01 | 25.08 | $25.15 | 7200 |
| 2024-07-31 | 25.07 | $25.05 | 12100 |
| 2024-07-30 | 25.08 | $25.08 | 1123 |
| 2024-07-29 | 25.07 | $25.01 | 4931 |
| 2024-07-26 | 25.08 | $25.02 | 2500 |
| 2024-07-25 | 25.08 | $25.10 | 6543 |
| 2024-07-24 | 25.07 | $25.07 | 1700 |
| 2024-07-23 | 25.06 | $25.08 | 1700 |
| 2024-07-22 | 25.06 | $25.08 | 300 |
| 2024-07-19 | 25.05 | $25.08 | 1318 |
| 2024-07-18 | 25.04 | $25.20 | 2500 |
| 2024-07-17 | 25.02 | $25.17 | 3600 |
| 2024-07-16 | 25.00 | $25.18 | 2500 |
| 2024-07-15 | 24.98 | $25.15 | 500 |
| 2024-07-12 | 24.96 | $25.08 | 1202 |
| 2024-07-11 | 24.95 | $25.00 | 4100 |
| 2024-07-10 | 24.94 | $25.00 | 1642 |
| 2024-07-09 | 24.94 | $24.96 | 700 |
| 2024-07-08 | 24.94 | $24.96 | 2936 |
| 2024-07-05 | 24.93 | $24.96 | 4107 |
| 2024-07-03 | 24.94 | $24.98 | 1000 |
| 2024-07-02 | 24.94 | $25.01 | 1200 |
| 2024-07-01 | 24.93 | $25.10 | 4940 |
| 2024-06-28 | 24.92 | $24.68 | 6632 |
| 2024-06-27 | 24.95 | $24.80 | 1500 |
| 2024-06-26 | 24.96 | $24.82 | 1800 |
| 2024-06-25 | 24.98 | $24.88 | 3232 |
| 2024-06-24 | 24.99 | $24.93 | 5728 |
| 2024-06-21 | 24.99 | $25.15 | 10400 |
| 2024-06-20 | 24.97 | $24.68 | 8000 |
| 2024-06-18 | 25.00 | $25.08 | 3221 |
| 2024-06-17 | 24.98 | $24.91 | 5232 |
| 2024-06-14 | 24.99 | $25.09 | 5443 |
| 2024-06-13 | 24.97 | $25.07 | 4442 |
| 2024-06-12 | 24.96 | $25.00 | 16400 |
| 2024-06-11 | 24.95 | $24.80 | 6326 |
| 2024-06-10 | 24.97 | $25.00 | 4229 |
| 2024-06-07 | 24.96 | $24.83 | 17013 |
| 2024-06-06 | 24.96 | $25.30 | 3800 |
| 2024-06-05 | 24.92 | $25.23 | 700 |
| 2024-06-04 | 24.88 | $25.21 | 3411 |
| 2024-06-03 | 24.84 | $25.05 | 6226 |
| 2024-05-31 | 24.81 | $24.93 | 5115 |
| 2024-05-30 | 24.80 | $24.69 | 1705 |
| 2024-05-29 | 24.81 | $24.81 | 3806 |
| 2024-05-28 | 24.81 | $24.84 | 4600 |
| 2024-05-24 | 24.81 | $24.72 | 500 |
| 2024-05-23 | 24.83 | $24.87 | 16600 |
| 2024-05-22 | 24.83 | $24.75 | 5926 |
| 2024-05-21 | 24.84 | $24.75 | 7200 |
| 2024-05-20 | 24.86 | $24.95 | 3530 |
| 2024-05-17 | 24.86 | $25.05 | 2100 |
| 2024-05-16 | 24.85 | $24.83 | 5829 |
| 2024-05-15 | 24.86 | $25.10 | 7403 |
| 2024-05-14 | 24.84 | $25.09 | 5921 |
| 2024-05-13 | 24.82 | $24.62 | 8600 |
| 2024-05-10 | 24.84 | $24.36 | 8100 |
| 2024-05-09 | 24.89 | $24.35 | 9510 |
| 2024-05-08 | 24.95 | $24.55 | 8114 |
| 2024-05-07 | 24.98 | $24.60 | 8700 |
| 2024-05-06 | 25.02 | $25.00 | 3317 |
| 2024-05-03 | 25.02 | $25.00 | 1325 |
| 2024-05-02 | 25.02 | $24.85 | 3333 |
| 2024-05-01 | 25.05 | $25.32 | 4100 |
| 2024-04-30 | 25.03 | $25.10 | 18245 |
| 2024-04-29 | 25.03 | $25.04 | 3926 |
| 2024-04-26 | 25.05 | $25.18 | 3300 |
| 2024-04-25 | 25.05 | $25.00 | 3331 |
| 2024-04-24 | 25.07 | $25.10 | 5400 |
| 2024-04-23 | 25.08 | $25.80 | 3636 |
| 2024-04-22 | 25.02 | $24.93 | 1131 |
| 2024-04-19 | 25.05 | $24.76 | 6600 |
| 2024-04-18 | 25.10 | $24.76 | 24200 |
| 2024-04-17 | 25.15 | $24.79 | 4600 |
| 2024-04-16 | 25.20 | $24.57 | 17000 |
| 2024-04-15 | 25.28 | $24.25 | 8233 |
| 2024-04-12 | 25.40 | $24.75 | 4100 |
| 2024-04-11 | 25.46 | $24.91 | 9538 |
| 2024-04-10 | 25.52 | $24.99 | 7600 |
| 2024-04-09 | 25.57 | $25.25 | 7841 |
| 2024-04-08 | 25.60 | $25.90 | 544 |
| 2024-04-05 | 25.56 | $25.83 | 6534 |
| 2024-04-04 | 25.52 | $25.80 | 4800 |
| 2024-04-03 | 25.48 | $25.76 | 10328 |
| 2024-04-02 | 25.44 | $25.55 | 6700 |
| 2024-04-01 | 25.42 | $25.60 | 9800 |
| 2024-03-28 | 25.39 | $25.31 | 5700 |
| 2024-03-27 | 25.38 | $25.27 | 13000 |
| 2024-03-26 | 25.37 | $25.40 | 2600 |
| 2024-03-25 | 25.34 | $25.63 | 1300 |
| 2024-03-22 | 25.29 | $25.52 | 2000 |
| 2024-03-21 | 25.24 | $25.72 | 8500 |
| 2024-03-20 | 25.16 | $25.54 | 2600 |
| 2024-03-19 | 25.10 | $25.35 | 6247 |
| 2024-03-18 | 25.05 | $25.54 | 14013 |
| 2024-03-15 | 24.98 | $25.30 | 209 |
| 2024-03-14 | 24.92 | $25.27 | 1200 |
| 2024-03-13 | 24.87 | $25.48 | 1925 |
| 2024-03-12 | 24.80 | $25.26 | 1800 |
| 2024-03-11 | 24.74 | $25.35 | 3400 |
| 2024-03-08 | 24.67 | $25.40 | 10909 |
| 2024-03-07 | 24.60 | $24.84 | 1510 |
| 2024-03-06 | 24.58 | $24.93 | 2746 |
| 2024-03-05 | 24.55 | $24.93 | 8800 |
| 2024-03-04 | 24.52 | $24.62 | 7400 |
| 2024-03-01 | 24.52 | $24.69 | 21300 |
| 2024-02-29 | 24.52 | $24.47 | 23603 |
| 2024-02-28 | 24.54 | $24.14 | 8939 |
| 2024-02-27 | 24.60 | $24.05 | 9849 |
| 2024-02-26 | 24.67 | $24.39 | 16029 |
| 2024-02-23 | 24.72 | $24.50 | 41000 |
| 2024-02-22 | 24.76 | $24.50 | 5012 |
| 2024-02-21 | 24.80 | $24.33 | 1500 |
| 2024-02-20 | 24.87 | $24.50 | 6426 |
| 2024-02-16 | 24.92 | $24.74 | 3100 |
| 2024-02-15 | 24.95 | $24.55 | 10000 |
| 2024-02-14 | 25.00 | $24.85 | 6200 |
| 2024-02-13 | 25.02 | $24.66 | 1116 |
| 2024-02-12 | 25.06 | $24.78 | 20146 |
| 2024-02-09 | 25.09 | $25.15 | 13143 |
| 2024-02-08 | 25.09 | $25.30 | 20200 |
| 2024-02-07 | 25.08 | $24.46 | 6500 |
| 2024-02-06 | 25.14 | $24.94 | 10239 |
| 2024-02-05 | 25.17 | $24.55 | 12005 |
| 2024-02-02 | 25.23 | $25.09 | 6616 |
| 2024-02-01 | 25.23 | $25.29 | 15546 |
| 2024-01-31 | 25.22 | $25.10 | 17400 |
| 2024-01-30 | 25.22 | $25.51 | 8320 |
| 2024-01-29 | 25.18 | $25.32 | 27700 |
| 2024-01-26 | 25.15 | $25.41 | 3700 |
| 2024-01-25 | 25.12 | $25.39 | 3200 |
| 2024-01-24 | 25.09 | $25.15 | 2548 |
| 2024-01-23 | 25.08 | $25.47 | 3000 |
| 2024-01-22 | 25.04 | $25.00 | 7000 |
| 2024-01-19 | 25.04 | $24.94 | 2122 |
| 2024-01-18 | 25.04 | $24.95 | 10023 |
| 2024-01-17 | 25.05 | $25.03 | 13449 |
| 2024-01-16 | 25.04 | $25.25 | 4213 |
| 2024-01-12 | 25.01 | $25.38 | 9237 |
| 2024-01-11 | 24.96 | $25.49 | 9841 |
| 2024-01-10 | 24.90 | $24.95 | 5400 |
| 2024-01-09 | 24.88 | $25.00 | 6200 |
| 2024-01-08 | 24.86 | $24.98 | 2600 |
| 2024-01-05 | 24.83 | $24.89 | 19948 |
| 2024-01-04 | 24.81 | $24.56 | 19628 |
| 2024-01-03 | 24.82 | $24.61 | 8500 |
| 2024-01-02 | 24.83 | $24.80 | 5906 |
| 2023-12-29 | 24.81 | $25.25 | 44017 |
| 2023-12-28 | 24.74 | $25.25 | 7600 |
| 2023-12-27 | 24.66 | $25.25 | 6100 |
| 2023-12-26 | 24.58 | $25.00 | 15400 |
| 2023-12-22 | 24.51 | $24.99 | 11100 |
| 2023-12-21 | 24.44 | $24.80 | 10229 |
| 2023-12-20 | 24.38 | $24.78 | 6500 |
| 2023-12-19 | 24.31 | $24.54 | 5649 |
| 2023-12-18 | 24.27 | $24.75 | 3829 |
| 2023-12-15 | 24.20 | $24.47 | 2902 |
| 2023-12-14 | 24.15 | $24.68 | 13700 |
| 2023-12-13 | 24.07 | $24.54 | 4500 |
| 2023-12-12 | 24.00 | $24.32 | 3141 |
| 2023-12-11 | 23.95 | $24.32 | 5100 |
| 2023-12-08 | 23.88 | $24.25 | 6638 |
| 2023-12-07 | 23.82 | $24.33 | 12400 |
| 2023-12-06 | 23.74 | $24.12 | 8918 |
| 2023-12-05 | 23.68 | $24.45 | 4305 |
| 2023-12-04 | 23.58 | $24.08 | 12300 |
| 2023-12-01 | 23.51 | $23.90 | 5201 |
| 2023-11-30 | 23.46 | $23.51 | 5200 |
| 2023-11-29 | 23.43 | $24.03 | 19000 |
| 2023-11-28 | 23.35 | $23.36 | 9200 |
| 2023-11-27 | 23.32 | $23.61 | 6400 |
| 2023-11-24 | 23.27 | $23.48 | 1300 |
| 2023-11-22 | 23.22 | $23.97 | 5700 |
| 2023-11-21 | 23.12 | $23.48 | 15016 |
| 2023-11-20 | 23.06 | $23.95 | 11203 |
| 2023-11-17 | 22.96 | $23.41 | 3243 |
| 2023-11-16 | 22.90 | $23.39 | 6945 |
| 2023-11-15 | 22.83 | $22.93 | 6000 |
| 2023-11-14 | 22.82 | $22.91 | 23000 |
| 2023-11-13 | 22.80 | $23.01 | 5600 |
| 2023-11-10 | 22.78 | $22.85 | 4345 |
| 2023-11-09 | 22.77 | $22.93 | 9547 |
| 2023-11-08 | 22.76 | $23.24 | 3206 |
| 2023-11-07 | 22.72 | $23.08 | 6434 |
| 2023-11-06 | 22.70 | $22.95 | 8000 |
| 2023-11-03 | 22.70 | $23.23 | 8528 |
| 2023-11-02 | 22.66 | $22.78 | 20300 |
| 2023-11-01 | 22.68 | $22.51 | 4500 |
| 2023-10-31 | 22.73 | $21.79 | 8131 |
| 2023-10-30 | 22.85 | $22.11 | 14800 |
| 2023-10-27 | 22.96 | $22.76 | 3000 |
| 2023-10-26 | 23.00 | $22.59 | 6835 |
| 2023-10-25 | 23.07 | $22.65 | 4116 |
| 2023-10-24 | 23.14 | $22.61 | 2300 |
| 2023-10-23 | 23.22 | $22.54 | 10700 |
| 2023-10-20 | 23.31 | $22.54 | 4713 |
| 2023-10-19 | 23.41 | $22.98 | 4400 |
| 2023-10-18 | 23.47 | $23.03 | 12100 |
| 2023-10-17 | 23.53 | $22.94 | 13600 |
| 2023-10-16 | 23.60 | $23.32 | 1905 |
| 2023-10-13 | 23.63 | $23.30 | 10931 |
| 2023-10-12 | 23.68 | $23.33 | 8339 |
| 2023-10-11 | 23.72 | $23.46 | 10137 |
| 2023-10-10 | 23.75 | $23.55 | 6000 |
| 2023-10-09 | 23.77 | $23.60 | 4826 |
| 2023-10-06 | 23.78 | $23.68 | 34600 |
| 2023-10-05 | 23.79 | $23.62 | 8531 |
| 2023-10-04 | 23.80 | $23.82 | 10400 |
| 2023-10-03 | 23.80 | $23.92 | 8506 |
| 2023-10-02 | 23.78 | $23.58 | 8628 |
| 2023-09-29 | 23.79 | $23.75 | 19700 |
| 2023-09-28 | 23.79 | $23.90 | 11326 |
| 2023-09-27 | 23.77 | $24.00 | 5200 |
| 2023-09-26 | 23.74 | $23.92 | 18911 |
| 2023-09-25 | 23.72 | $24.00 | 10200 |
| 2023-09-22 | 23.69 | $23.80 | 8102 |
| 2023-09-21 | 23.69 | $23.55 | 19508 |
| 2023-09-20 | 23.71 | $23.65 | 15200 |
| 2023-09-19 | 23.72 | $23.76 | 17400 |
| 2023-09-18 | 23.72 | $24.00 | 5700 |
| 2023-09-15 | 23.69 | $24.00 | 10942 |
| 2023-09-14 | 23.66 | $23.85 | 4328 |
| 2023-09-13 | 23.64 | $23.72 | 13800 |
| 2023-09-12 | 23.63 | $23.15 | 7400 |
| 2023-09-11 | 23.68 | $23.36 | 7641 |
| 2023-09-08 | 23.70 | $23.65 | 5740 |
| 2023-09-07 | 23.70 | $23.55 | 3728 |
| 2023-09-06 | 23.70 | $23.79 | 4121 |
| 2023-09-05 | 23.69 | $23.63 | 6436 |
| 2023-09-01 | 23.69 | $23.62 | 4336 |
| 2023-08-31 | 23.70 | $23.44 | 9043 |
| 2023-08-30 | 23.73 | $23.63 | 4000 |
| 2023-08-29 | 23.75 | $23.79 | 12300 |
| 2023-08-28 | 23.75 | $24.00 | 13310 |
| 2023-08-25 | 23.74 | $24.15 | 5400 |
| 2023-08-24 | 23.72 | $24.55 | 14447 |
| 2023-08-23 | 23.66 | $23.95 | 3613 |
| 2023-08-22 | 23.66 | $23.63 | 9100 |
| 2023-08-21 | 23.70 | $23.52 | 5300 |
| 2023-08-18 | 23.75 | $23.22 | 9600 |
| 2023-08-17 | 23.84 | $23.55 | 18300 |
| 2023-08-16 | 23.90 | $23.11 | 18900 |
| 2023-08-15 | 24.00 | $23.24 | 15200 |
| 2023-08-14 | 24.10 | $22.99 | 11743 |
| 2023-08-11 | 24.23 | $23.29 | 10915 |
| 2023-08-10 | 24.34 | $23.47 | 27700 |
| 2023-08-09 | 24.44 | $23.98 | 6917 |
| 2023-08-08 | 24.49 | $24.15 | 6100 |
| 2023-08-07 | 24.52 | $24.34 | 4600 |
| 2023-08-04 | 24.54 | $24.28 | 6400 |
| 2023-08-03 | 24.56 | $24.20 | 13100 |
| 2023-08-02 | 24.59 | $24.74 | 7516 |
| 2023-08-01 | 24.57 | $24.63 | 12405 |
| 2023-07-31 | 24.56 | $24.65 | 44700 |
| 2023-07-28 | 24.54 | $24.77 | 8345 |
| 2023-07-27 | 24.51 | $24.95 | 7904 |
| 2023-07-26 | 24.46 | $24.75 | 4605 |
| 2023-07-25 | 24.42 | $24.59 | 10933 |
| 2023-07-24 | 24.40 | $24.33 | 3516 |
| 2023-07-21 | 24.39 | $24.34 | 6439 |
| 2023-07-20 | 24.39 | $24.02 | 28700 |
| 2023-07-19 | 24.41 | $24.80 | 6038 |
| 2023-07-18 | 24.35 | $24.60 | 8930 |
| 2023-07-17 | 24.30 | $24.70 | 5343 |
| 2023-07-14 | 24.24 | $24.22 | 8600 |
| 2023-07-13 | 24.22 | $24.47 | 4541 |
| 2023-07-12 | 24.17 | $24.53 | 7600 |
| 2023-07-11 | 24.10 | $24.38 | 7300 |
| 2023-07-10 | 24.04 | $24.42 | 2500 |
| 2023-07-07 | 23.97 | $24.39 | 4428 |
| 2023-07-06 | 23.91 | $24.00 | 7800 |
| 2023-07-05 | 23.88 | $24.52 | 5400 |
| 2023-07-03 | 23.79 | $24.41 | 3324 |
| 2023-06-30 | 23.72 | $24.55 | 70600 |
| 2023-06-29 | 23.62 | $24.24 | 2520 |
| 2023-06-28 | 23.54 | $23.92 | 11839 |
| 2023-06-27 | 23.48 | $23.66 | 14200 |
| 2023-06-26 | 23.44 | $24.00 | 5318 |
| 2023-06-23 | 23.36 | $23.79 | 4111 |
| 2023-06-22 | 23.28 | $23.83 | 5700 |
| 2023-06-21 | 23.20 | $23.48 | 6200 |
| 2023-06-20 | 23.14 | $23.41 | 16400 |
| 2023-06-16 | 23.08 | $23.50 | 8633 |
| 2023-06-15 | 23.01 | $23.24 | 4600 |
| 2023-06-14 | 22.95 | $23.00 | 7900 |
| 2023-06-13 | 22.91 | $23.01 | 3544 |
| 2023-06-12 | 22.86 | $22.60 | 3532 |
| 2023-06-09 | 22.83 | $23.35 | 2901 |
| 2023-06-08 | 22.72 | $23.52 | 3046 |
| 2023-06-07 | 22.57 | $23.66 | 4542 |
| 2023-06-06 | 22.40 | $23.85 | 1641 |
| 2023-06-05 | 22.19 | $23.73 | 9600 |
| 2023-06-02 | 21.97 | $23.89 | 10039 |
| 2023-06-01 | 21.72 | $22.44 | 5700 |
| 2023-05-31 | 21.61 | $22.51 | 18500 |
| 2023-05-30 | 21.50 | $22.00 | 9426 |
| 2023-05-26 | 21.44 | $22.09 | 7000 |
| 2023-05-25 | 21.40 | $21.49 | 13813 |
| 2023-05-24 | 21.42 | $21.63 | 48311 |
| 2023-05-23 | 21.45 | $22.27 | 17800 |
| 2023-05-22 | 21.42 | $22.21 | 4544 |
| 2023-05-19 | 21.41 | $21.74 | 10400 |
| 2023-05-18 | 21.46 | $22.39 | 13200 |
| 2023-05-17 | 21.46 | $21.75 | 10709 |
| 2023-05-16 | 21.54 | $21.05 | 13800 |
| 2023-05-15 | 21.70 | $21.10 | 22300 |
| 2023-05-12 | 21.87 | $19.96 | 6200 |
| 2023-05-11 | 22.17 | $19.72 | 9141 |
| 2023-05-10 | 22.52 | $20.10 | 4800 |
| 2023-05-09 | 22.85 | $20.48 | 14300 |
| 2023-05-08 | 23.16 | $20.10 | 19100 |
| 2023-05-05 | 23.54 | $20.50 | 40040 |
| 2023-05-04 | 23.89 | $19.57 | 103034 |
| 2023-05-03 | 24.35 | $23.00 | 19840 |
| 2023-05-02 | 24.50 | $23.20 | 34500 |
| 2023-05-01 | 24.63 | $24.83 | 9900 |
| 2023-04-28 | 24.60 | $24.71 | 29436 |
| 2023-04-27 | 24.58 | $24.55 | 3700 |
| 2023-04-26 | 24.58 | $24.70 | 4248 |
| 2023-04-25 | 24.56 | $24.56 | 5300 |
| 2023-04-24 | 24.55 | $24.61 | 4700 |
| 2023-04-21 | 24.54 | $24.62 | 7000 |
| 2023-04-20 | 24.52 | $24.61 | 6300 |
| 2023-04-19 | 24.51 | $24.68 | 5841 |
| 2023-04-18 | 24.48 | $24.66 | 11822 |
| 2023-04-17 | 24.46 | $24.65 | 5311 |
| 2023-04-14 | 24.44 | $24.70 | 6100 |
| 2023-04-13 | 24.41 | $24.58 | 11141 |
| 2023-04-12 | 24.39 | $24.42 | 8614 |
| 2023-04-11 | 24.39 | $24.42 | 2600 |
| 2023-04-10 | 24.39 | $24.40 | 10600 |
| 2023-04-06 | 24.38 | $24.49 | 23926 |
| 2023-04-05 | 24.37 | $24.54 | 11000 |
| 2023-04-04 | 24.36 | $24.20 | 4400 |
| 2023-04-03 | 24.39 | $24.51 | 12000 |
| 2023-03-31 | 24.39 | $24.31 | 24200 |
| 2023-03-30 | 24.41 | $24.48 | 6618 |
| 2023-03-29 | 24.42 | $24.60 | 8631 |
| 2023-03-28 | 24.42 | $24.04 | 3100 |
| 2023-03-27 | 24.48 | $24.00 | 11100 |
| 2023-03-24 | 24.55 | $24.05 | 8000 |
| 2023-03-23 | 24.62 | $24.55 | 12541 |
| 2023-03-22 | 24.65 | $24.43 | 10901 |
| 2023-03-21 | 24.69 | $24.29 | 19900 |
| 2023-03-20 | 24.75 | $24.75 | 23531 |
| 2023-03-17 | 24.77 | $24.75 | 22042 |
| 2023-03-16 | 24.80 | $24.80 | 22218 |
| 2023-03-15 | 24.82 | $23.90 | 11000 |
| 2023-03-14 | 24.93 | $24.25 | 24332 |
| 2023-03-13 | 25.02 | $24.10 | 52806 |
| 2023-03-10 | 25.13 | $24.56 | 31500 |
| 2023-03-09 | 25.20 | $24.50 | 111700 |
| 2023-03-08 | 25.28 | $25.18 | 6300 |
| 2023-03-07 | 25.30 | $25.27 | 3648 |
| 2023-03-06 | 25.31 | $25.25 | 15900 |
| 2023-03-03 | 25.32 | $25.21 | 10800 |
| 2023-03-02 | 25.34 | $25.19 | 11200 |
| 2023-03-01 | 25.37 | $25.23 | 15509 |
| 2023-02-28 | 25.39 | $25.24 | 26200 |
| 2023-02-27 | 25.41 | $25.23 | 10000 |
| 2023-02-24 | 25.44 | $25.34 | 5700 |
| 2023-02-23 | 25.46 | $25.30 | 7107 |
| 2023-02-22 | 25.49 | $25.21 | 8822 |
| 2023-02-21 | 25.53 | $25.22 | 9129 |
| 2023-02-17 | 25.57 | $25.55 | 7600 |
| 2023-02-16 | 25.58 | $25.48 | 5742 |
| 2023-02-15 | 25.60 | $25.55 | 7500 |
| 2023-02-14 | 25.61 | $25.47 | 3528 |
| 2023-02-13 | 25.63 | $25.58 | 3417 |
| 2023-02-10 | 25.64 | $25.52 | 1200 |
| 2023-02-09 | 25.66 | $25.34 | 6729 |
| 2023-02-08 | 25.69 | $25.57 | 3139 |
| 2023-02-07 | 25.70 | $25.40 | 5242 |
| 2023-02-06 | 25.73 | $25.57 | 4400 |
| 2023-02-03 | 25.74 | $25.55 | 11122 |
| 2023-02-02 | 25.75 | $25.61 | 18200 |
| 2023-02-01 | 25.76 | $25.85 | 14700 |
| 2023-01-31 | 25.73 | $25.83 | 34400 |
| 2023-01-30 | 25.71 | $25.85 | 8900 |
| 2023-01-27 | 25.69 | $25.84 | 5100 |
| 2023-01-26 | 25.66 | $25.90 | 17800 |
| 2023-01-25 | 25.62 | $25.93 | 12443 |
| 2023-01-24 | 25.57 | $25.81 | 1700 |
| 2023-01-23 | 25.54 | $25.64 | 4900 |
| 2023-01-20 | 25.52 | $25.50 | 15100 |
| 2023-01-19 | 25.51 | $25.79 | 7742 |
| 2023-01-18 | 25.47 | $25.94 | 10123 |
| 2023-01-17 | 25.41 | $25.84 | 9438 |
| 2023-01-13 | 25.36 | $25.50 | 6526 |
| 2023-01-12 | 25.34 | $25.50 | 8400 |
| 2023-01-11 | 25.32 | $25.54 | 7119 |
| 2023-01-10 | 25.29 | $25.44 | 908 |
| 2023-01-09 | 25.27 | $25.28 | 28511 |
| 2023-01-06 | 25.26 | $25.47 | 12915 |
| 2023-01-05 | 25.24 | $25.45 | 3600 |
| 2023-01-04 | 25.21 | $25.32 | 13304 |
| 2023-01-03 | 25.20 | $25.25 | 3000 |
| 2022-12-30 | 25.19 | $25.20 | 6721 |
| 2022-12-29 | 25.19 | $25.24 | 11900 |
| 2022-12-28 | 25.18 | $25.01 | 19400 |
| 2022-12-27 | 25.20 | $25.18 | 20537 |
| 2022-12-23 | 25.20 | $25.30 | 5300 |
| 2022-12-22 | 25.19 | $25.49 | 5048 |
| 2022-12-21 | 25.16 | $25.29 | 9400 |
| 2022-12-20 | 25.15 | $25.13 | 15349 |
| 2022-12-19 | 25.15 | $25.17 | 12303 |
| 2022-12-16 | 25.15 | $25.20 | 10300 |
| 2022-12-15 | 25.15 | $25.13 | 16100 |
| 2022-12-14 | 25.15 | $25.12 | 95800 |
| 2022-12-13 | 25.15 | $25.14 | 13027 |
| 2022-12-12 | 25.15 | $25.07 | 7823 |
| 2022-12-09 | 25.16 | $25.10 | 6900 |
| 2022-12-08 | 25.16 | $25.10 | 5342 |
| 2022-12-07 | 25.16 | $25.17 | 6722 |
| 2022-12-06 | 25.16 | $25.15 | 4842 |
| 2022-12-05 | 25.15 | $25.03 | 16300 |
| 2022-12-02 | 25.16 | $25.31 | 13200 |
| 2022-12-01 | 25.14 | $25.14 | 7900 |
| 2022-11-30 | 25.13 | $25.34 | 23000 |
| 2022-11-29 | 25.10 | $25.15 | 12400 |
| 2022-11-28 | 25.10 | $25.10 | 4936 |
| 2022-11-25 | 25.11 | $25.40 | 3915 |
| 2022-11-23 | 25.09 | $25.26 | 5827 |
| 2022-11-22 | 25.08 | $25.29 | 7400 |
| 2022-11-21 | 25.08 | $25.00 | 19700 |
| 2022-11-18 | 25.10 | $24.99 | 13700 |
| 2022-11-17 | 25.12 | $24.90 | 17227 |
| 2022-11-16 | 25.16 | $24.97 | 14230 |
| 2022-11-15 | 25.18 | $25.19 | 2933 |
| 2022-11-14 | 25.19 | $25.01 | 3000 |
| 2022-11-11 | 25.21 | $25.15 | 8200 |
| 2022-11-10 | 25.21 | $25.33 | 10730 |
| 2022-11-09 | 25.20 | $24.65 | 6438 |
| 2022-11-08 | 25.25 | $25.02 | 8500 |
| 2022-11-07 | 25.27 | $24.88 | 9800 |
| 2022-11-04 | 25.30 | $24.63 | 11100 |
| 2022-11-03 | 25.36 | $24.80 | 2302 |
| 2022-11-02 | 25.40 | $25.43 | 2025 |
| 2022-11-01 | 25.38 | $25.54 | 1100 |
| 2022-10-31 | 25.34 | $25.75 | 2032 |
| 2022-10-28 | 25.29 | $26.00 | 1500 |
| 2022-10-27 | 25.20 | $26.34 | 2800 |
| 2022-10-26 | 25.08 | $25.60 | 5300 |
| 2022-10-25 | 25.02 | $25.30 | 3108 |
| 2022-10-24 | 25.00 | $25.27 | 6300 |
| 2022-10-21 | 24.97 | $25.03 | 13204 |
| 2022-10-20 | 24.97 | $25.02 | 2200 |
| 2022-10-19 | 24.97 | $24.80 | 3332 |
| 2022-10-18 | 25.00 | $24.97 | 2300 |
| 2022-10-17 | 25.01 | $24.98 | 4300 |
| 2022-10-14 | 25.03 | $25.05 | 9100 |
| 2022-10-13 | 25.04 | $24.83 | 20200 |
| 2022-10-12 | 25.07 | $24.84 | 4326 |
| 2022-10-11 | 25.11 | $25.01 | 59447 |
| 2022-10-10 | 25.13 | $24.91 | 13919 |
| 2022-10-07 | 25.17 | $24.83 | 21600 |
| 2022-10-06 | 25.22 | $25.09 | 8615 |
| 2022-10-05 | 25.25 | $25.07 | 1403 |
| 2022-10-04 | 25.28 | $25.18 | 9100 |
| 2022-10-03 | 25.30 | $25.02 | 11528 |
| 2022-09-30 | 25.34 | $24.80 | 14029 |
| 2022-09-29 | 25.41 | $25.00 | 5618 |
| 2022-09-28 | 25.46 | $25.61 | 6432 |
| 2022-09-27 | 25.45 | $25.29 | 1100 |
| 2022-09-26 | 25.48 | $25.00 | 4700 |
| 2022-09-23 | 25.55 | $25.05 | 6600 |
| 2022-09-22 | 25.62 | $25.25 | 5007 |
| 2022-09-21 | 25.67 | $25.54 | 5418 |
| 2022-09-20 | 25.69 | $25.80 | 5600 |
| 2022-09-19 | 25.69 | $25.62 | 4300 |
| 2022-09-16 | 25.71 | $25.47 | 5221 |
| 2022-09-15 | 25.75 | $25.63 | 4923 |
| 2022-09-14 | 25.77 | $25.46 | 4300 |
| 2022-09-13 | 25.82 | $25.66 | 1200 |
| 2022-09-12 | 25.84 | $25.74 | 5600 |
| 2022-09-09 | 25.87 | $25.67 | 2700 |
| 2022-09-08 | 25.90 | $25.37 | 5332 |
| 2022-09-07 | 25.96 | $25.65 | 1600 |
| 2022-09-06 | 26.00 | $25.56 | 5200 |
| 2022-09-02 | 26.05 | $25.77 | 3000 |
| 2022-09-01 | 26.09 | $25.75 | 1600 |
| 2022-08-31 | 26.14 | $25.71 | 6634 |
| 2022-08-30 | 26.19 | $26.40 | 4500 |
| 2022-08-29 | 26.19 | $26.34 | 1500 |
| 2022-08-26 | 26.19 | $26.35 | 13300 |
| 2022-08-25 | 26.20 | $26.05 | 4600 |
| 2022-08-24 | 26.24 | $26.29 | 8900 |
| 2022-08-23 | 26.25 | $25.80 | 2607 |
| 2022-08-22 | 26.32 | $26.04 | 2800 |
| 2022-08-19 | 26.36 | $25.90 | 1900 |
| 2022-08-18 | 26.42 | $25.96 | 4226 |
| 2022-08-17 | 26.48 | $25.98 | 3619 |
| 2022-08-16 | 26.54 | $26.30 | 6200 |
| 2022-08-15 | 26.56 | $26.25 | 8900 |
| 2022-08-12 | 26.59 | $26.15 | 3239 |
| 2022-08-11 | 26.63 | $26.04 | 5800 |
| 2022-08-10 | 26.69 | $26.22 | 3707 |
| 2022-08-09 | 26.73 | $26.47 | 3000 |
| 2022-08-08 | 26.74 | $26.80 | 1621 |
| 2022-08-05 | 26.73 | $26.70 | 2000 |
| 2022-08-04 | 26.73 | $26.93 | 10200 |
| 2022-08-03 | 26.70 | $27.19 | 12928 |
| 2022-08-02 | 26.64 | $27.14 | 28200 |
| 2022-08-01 | 26.58 | $27.25 | 13100 |
| 2022-07-29 | 26.51 | $27.25 | 35200 |
| 2022-07-28 | 26.43 | $26.44 | 2100 |
| 2022-07-27 | 26.42 | $26.15 | 17500 |
| 2022-07-26 | 26.44 | $26.20 | 5800 |
| 2022-07-25 | 26.45 | $26.44 | 4303 |
| 2022-07-22 | 26.44 | $26.86 | 1900 |
| 2022-07-21 | 26.39 | $26.45 | 1100 |
| 2022-07-20 | 26.37 | $26.35 | 5000 |
| 2022-07-19 | 26.36 | $26.51 | 1518 |
| 2022-07-18 | 26.33 | $25.77 | 3207 |
| 2022-07-15 | 26.37 | $26.00 | 700 |
| 2022-07-14 | 26.39 | $26.99 | 2000 |
| 2022-07-13 | 26.30 | $26.99 | 5231 |
| 2022-07-12 | 26.21 | $26.84 | 2900 |
| 2022-07-11 | 26.12 | $26.60 | 4900 |
| 2022-07-08 | 26.06 | $26.72 | 15537 |
| 2022-07-07 | 25.97 | $25.93 | 20900 |
| 2022-07-06 | 25.97 | $26.90 | 9709 |
| 2022-07-05 | 25.86 | $26.43 | 16400 |
| 2022-07-01 | 25.80 | $25.98 | 5545 |
| 2022-06-30 | 25.78 | $25.61 | 7619 |
| 2022-06-29 | 25.79 | $25.75 | 5700 |
| 2022-06-28 | 25.80 | $25.60 | 6108 |
| 2022-06-27 | 25.82 | $25.94 | 1321 |
| 2022-06-24 | 25.80 | $25.96 | 3300 |
| 2022-06-23 | 25.79 | $26.28 | 6500 |
| 2022-06-22 | 25.74 | $26.15 | 6348 |
| 2022-06-21 | 25.70 | $25.94 | 8000 |
| 2022-06-17 | 25.69 | $25.70 | 6017 |
| 2022-06-16 | 25.69 | $25.70 | 32426 |
| 2022-06-15 | 25.69 | $25.65 | 5025 |
| 2022-06-14 | 25.70 | $25.14 | 5100 |
| 2022-06-13 | 25.76 | $25.20 | 17509 |
| 2022-06-10 | 25.81 | $25.50 | 10600 |
| 2022-06-09 | 25.83 | $25.95 | 2600 |
| 2022-06-08 | 25.81 | $25.86 | 2000 |
| 2022-06-07 | 25.80 | $25.67 | 2208 |
| 2022-06-06 | 25.80 | $25.71 | 3400 |
| 2022-06-03 | 25.79 | $25.98 | 3223 |
| 2022-06-02 | 25.76 | $25.92 | 1817 |
| 2022-06-01 | 25.73 | $26.03 | 1823 |
| 2022-05-31 | 25.69 | $26.10 | 11929 |
| 2022-05-27 | 25.64 | $25.73 | 7100 |
| 2022-05-26 | 25.63 | $25.99 | 5521 |
| 2022-05-25 | 25.60 | $25.99 | 1600 |
| 2022-05-24 | 25.57 | $25.68 | 10245 |
| 2022-05-23 | 25.56 | $25.75 | 8200 |
| 2022-05-20 | 25.56 | $25.65 | 11100 |
| 2022-05-19 | 25.56 | $25.58 | 9200 |
| 2022-05-18 | 25.57 | $25.58 | 12400 |
| 2022-05-17 | 25.59 | $25.46 | 1700 |
| 2022-05-16 | 25.62 | $25.50 | 9012 |
| 2022-05-13 | 25.65 | $25.35 | 2400 |
| 2022-05-12 | 25.69 | $25.50 | 10723 |
| 2022-05-11 | 25.73 | $25.44 | 300 |
| 2022-05-10 | 25.77 | $25.44 | 10948 |
| 2022-05-09 | 25.82 | $25.30 | 19000 |
| 2022-05-06 | 25.88 | $25.36 | 600 |
| 2022-05-05 | 25.94 | $25.39 | 5100 |
| 2022-05-04 | 26.00 | $25.51 | 12300 |
| 2022-05-03 | 26.06 | $26.08 | 4647 |
| 2022-05-02 | 26.06 | $25.70 | 3600 |
| 2022-04-29 | 26.10 | $26.17 | 10827 |
| 2022-04-28 | 26.10 | $26.15 | 7622 |
| 2022-04-27 | 26.11 | $26.10 | 12900 |
| 2022-04-26 | 26.12 | $26.09 | 4800 |
| 2022-04-25 | 26.14 | $26.10 | 3100 |
| 2022-04-22 | 26.15 | $26.00 | 3400 |
| 2022-04-21 | 26.17 | $26.09 | 2017 |
| 2022-04-20 | 26.19 | $25.98 | 6206 |
| 2022-04-19 | 26.21 | $26.03 | 2203 |
| 2022-04-18 | 26.23 | $26.23 | 3900 |
| 2022-04-14 | 26.24 | $26.20 | 3500 |
| 2022-04-13 | 26.24 | $25.95 | 4446 |
| 2022-04-12 | 26.27 | $26.00 | 7700 |
| 2022-04-11 | 26.30 | $25.87 | 5400 |
| 2022-04-08 | 26.33 | $26.10 | 13600 |
| 2022-04-07 | 26.34 | $26.25 | 8910 |
| 2022-04-06 | 26.34 | $26.36 | 4342 |
| 2022-04-05 | 26.33 | $26.37 | 6400 |
| 2022-04-04 | 26.32 | $26.43 | 4200 |
| 2022-04-01 | 26.29 | $26.69 | 7004 |
| 2022-03-31 | 26.24 | $26.64 | 4513 |
| 2022-03-30 | 26.20 | $26.70 | 13523 |
| 2022-03-29 | 26.15 | $26.40 | 9900 |
| 2022-03-28 | 26.12 | $26.20 | 16424 |
| 2022-03-25 | 26.12 | $26.13 | 7600 |
| 2022-03-24 | 26.13 | $26.38 | 9700 |
| 2022-03-23 | 26.11 | $26.12 | 16700 |
| 2022-03-22 | 26.11 | $26.00 | 24514 |
| 2022-03-21 | 26.13 | $26.10 | 41341 |
| 2022-03-18 | 26.14 | $26.26 | 2432 |
| 2022-03-17 | 26.14 | $26.05 | 10800 |
| 2022-03-16 | 26.16 | $26.10 | 12948 |
| 2022-03-15 | 26.18 | $25.98 | 7800 |
| 2022-03-14 | 26.21 | $25.70 | 21500 |
| 2022-03-11 | 26.28 | $25.86 | 4312 |
| 2022-03-10 | 26.33 | $26.19 | 5300 |
| 2022-03-09 | 26.35 | $26.36 | 3500 |
| 2022-03-08 | 26.35 | $26.10 | 8000 |
| 2022-03-07 | 26.39 | $26.00 | 2908 |
| 2022-03-04 | 26.44 | $26.20 | 1533 |
| 2022-03-03 | 26.48 | $26.41 | 5412 |
| 2022-03-02 | 26.50 | $26.35 | 3900 |
| 2022-03-01 | 26.53 | $26.50 | 4200 |
| 2022-02-28 | 26.55 | $26.48 | 10900 |
| 2022-02-25 | 26.58 | $26.72 | 35100 |
| 2022-02-24 | 26.59 | $26.30 | 23900 |
| 2022-02-23 | 26.64 | $26.40 | 39700 |
| 2022-02-22 | 26.69 | $25.90 | 41510 |
| 2022-02-18 | 26.79 | $26.50 | 6606 |
| 2022-02-17 | 26.84 | $26.50 | 7527 |
| 2022-02-16 | 26.89 | $26.96 | 1200 |
| 2022-02-15 | 26.91 | $26.45 | 4600 |
| 2022-02-14 | 26.97 | $26.54 | 4100 |
| 2022-02-11 | 27.04 | $26.25 | 5536 |
| 2022-02-10 | 27.13 | $26.47 | 11300 |
| 2022-02-09 | 27.21 | $26.83 | 3800 |
| 2022-02-08 | 27.26 | $26.85 | 11000 |
| 2022-02-07 | 27.31 | $27.05 | 21100 |
| 2022-02-04 | 27.35 | $27.10 | 13400 |
| 2022-02-03 | 27.38 | $26.85 | 10325 |
| 2022-02-02 | 27.44 | $27.41 | 9000 |
| 2022-02-01 | 27.45 | $27.44 | 4900 |
| 2022-01-31 | 27.46 | $27.44 | 4825 |
| 2022-01-28 | 27.47 | $27.49 | 5500 |
| 2022-01-27 | 27.48 | $27.46 | 8600 |
| 2022-01-26 | 27.49 | $27.47 | 13607 |
| 2022-01-25 | 27.51 | $27.02 | 33946 |
| 2022-01-24 | 27.57 | $27.44 | 1900 |
| 2022-01-21 | 27.60 | $27.59 | 9238 |
| 2022-01-20 | 27.61 | $27.30 | 5710 |
| 2022-01-19 | 27.65 | $27.50 | 14100 |
| 2022-01-18 | 27.67 | $27.28 | 18900 |
| 2022-01-14 | 27.72 | $27.75 | 3814 |
| 2022-01-13 | 27.71 | $27.46 | 8441 |
| 2022-01-12 | 27.74 | $27.42 | 24039 |
| 2022-01-11 | 27.77 | $27.55 | 21600 |
| 2022-01-10 | 27.79 | $27.58 | 3342 |
| 2022-01-07 | 27.81 | $27.69 | 12830 |
| 2022-01-06 | 27.81 | $27.52 | 2028 |
| 2022-01-05 | 27.83 | $27.81 | 11524 |
| 2022-01-04 | 27.83 | $27.80 | 13700 |
| 2022-01-03 | 27.82 | $28.23 | 10441 |
| 2021-12-31 | 27.77 | $28.14 | 1023 |
| 2021-12-30 | 27.72 | $27.81 | 4800 |
| 2021-12-29 | 27.71 | $27.90 | 2827 |
| 2021-12-28 | 27.68 | $28.05 | 2723 |
| 2021-12-27 | 27.64 | $27.96 | 7647 |
| 2021-12-23 | 27.60 | $27.78 | 7100 |
| 2021-12-22 | 27.58 | $27.69 | 5900 |
| 2021-12-21 | 27.58 | $27.66 | 8700 |
| 2021-12-20 | 27.57 | $27.50 | 5400 |
| 2021-12-17 | 27.59 | $27.50 | 736 |
| 2021-12-16 | 27.61 | $27.69 | 1300 |
| 2021-12-15 | 27.61 | $27.59 | 5522 |
| 2021-12-14 | 27.62 | $27.50 | 3509 |
| 2021-12-13 | 27.65 | $27.48 | 1300 |
| 2021-12-10 | 27.68 | $27.57 | 1200 |
| 2021-12-09 | 27.71 | $27.52 | 2105 |
| 2021-12-08 | 27.74 | $27.70 | 346 |
| 2021-12-07 | 27.75 | $27.57 | 18200 |
| 2021-12-06 | 27.79 | $27.64 | 5400 |
| 2021-12-03 | 27.81 | $27.63 | 1300 |
| 2021-12-02 | 27.84 | $27.63 | 8500 |
| 2021-12-01 | 27.87 | $27.45 | 4534 |
| 2021-11-30 | 27.92 | $27.35 | 4149 |
| 2021-11-29 | 27.99 | $27.58 | 2908 |
| 2021-11-26 | 28.04 | $27.80 | 4200 |
| 2021-11-24 | 28.06 | $27.70 | 10500 |
| 2021-11-23 | 28.10 | $28.03 | 9800 |
| 2021-11-22 | 28.11 | $28.03 | 6700 |
| 2021-11-19 | 28.11 | $28.17 | 600 |
| 2021-11-18 | 28.10 | $28.15 | 700 |
| 2021-11-17 | 28.10 | $28.25 | 2008 |
| 2021-11-16 | 28.08 | $28.09 | 8805 |
| 2021-11-15 | 28.08 | $28.24 | 10300 |
| 2021-11-12 | 28.06 | $28.15 | 6411 |
| 2021-11-11 | 28.05 | $28.12 | 6529 |
| 2021-11-10 | 28.04 | $27.76 | 16732 |
| 2021-11-09 | 28.07 | $28.10 | 500 |
| 2021-11-08 | 28.06 | $28.11 | 15800 |
| 2021-11-05 | 28.05 | $27.96 | 800 |
| 2021-11-04 | 28.05 | $28.02 | 10500 |
| 2021-11-03 | 28.05 | $28.16 | 3202 |
| 2021-11-02 | 28.03 | $28.14 | 1038 |
| 2021-11-01 | 28.01 | $28.12 | 4724 |
| 2021-10-29 | 27.99 | $28.20 | 1900 |
| 2021-10-28 | 27.95 | $28.02 | 7600 |
| 2021-10-27 | 27.94 | $28.11 | 2600 |
| 2021-10-26 | 27.91 | $28.07 | 10300 |
| 2021-10-25 | 27.88 | $28.03 | 1300 |
| 2021-10-22 | 27.86 | $27.90 | 408 |
| 2021-10-21 | 27.86 | $28.13 | 700 |
| 2021-10-20 | 27.83 | $28.05 | 7939 |
| 2021-10-19 | 27.80 | $27.95 | 3900 |
| 2021-10-18 | 27.79 | $27.88 | 2800 |
| 2021-10-15 | 27.79 | $27.82 | 4213 |
| 2021-10-14 | 27.79 | $28.03 | 4400 |
| 2021-10-13 | 27.77 | $27.95 | 8000 |
| 2021-10-12 | 27.76 | $27.80 | 2012 |
| 2021-10-11 | 27.77 | $27.80 | 2248 |
| 2021-10-08 | 27.78 | $27.70 | 8500 |
| 2021-10-07 | 27.81 | $27.78 | 4700 |
| 2021-10-06 | 27.84 | $27.60 | 9500 |
| 2021-10-05 | 27.88 | $27.49 | 9200 |
| 2021-10-04 | 27.94 | $27.35 | 3400 |
| 2021-10-01 | 28.02 | $27.55 | 10306 |
| 2021-09-30 | 28.09 | $27.62 | 72600 |
| 2021-09-29 | 28.15 | $28.09 | 8807 |
| 2021-09-28 | 28.16 | $27.76 | 5400 |
| 2021-09-27 | 28.21 | $27.91 | 2000 |
| 2021-09-24 | 28.25 | $27.99 | 5200 |
| 2021-09-23 | 28.28 | $28.32 | 7100 |
| 2021-09-22 | 28.28 | $27.97 | 3300 |
| 2021-09-21 | 28.31 | $28.05 | 12300 |
| 2021-09-20 | 28.34 | $27.65 | 3200 |
| 2021-09-17 | 28.40 | $28.17 | 5800 |
| 2021-09-16 | 28.42 | $28.33 | 4743 |
| 2021-09-15 | 28.42 | $28.27 | 29540 |
| 2021-09-14 | 28.42 | $28.70 | 11005 |
| 2021-09-13 | 28.38 | $28.70 | 2500 |
| 2021-09-10 | 28.34 | $28.56 | 9900 |
| 2021-09-09 | 28.31 | $28.65 | 14915 |
| 2021-09-08 | 28.27 | $28.55 | 8818 |
| 2021-09-07 | 28.24 | $28.46 | 3746 |
| 2021-09-03 | 28.22 | $28.14 | 5435 |
| 2021-09-02 | 28.22 | $28.43 | 3629 |
| 2021-09-01 | 28.20 | $28.30 | 6500 |
| 2021-08-31 | 28.19 | $28.51 | 7717 |
| 2021-08-30 | 28.16 | $28.08 | 10100 |
| 2021-08-27 | 28.17 | $28.25 | 6722 |
| 2021-08-26 | 28.17 | $27.97 | 11904 |
| 2021-08-25 | 28.20 | $28.20 | 7206 |
| 2021-08-24 | 28.20 | $28.21 | 1702 |
| 2021-08-23 | 28.21 | $28.13 | 5743 |
| 2021-08-20 | 28.22 | $28.06 | 5200 |
| 2021-08-19 | 28.25 | $28.25 | 3500 |
| 2021-08-18 | 28.25 | $28.27 | 6110 |
| 2021-08-17 | 28.25 | $28.17 | 3100 |
| 2021-08-16 | 28.26 | $28.05 | 400 |
| 2021-08-13 | 28.29 | $28.05 | 5610 |
| 2021-08-12 | 28.31 | $28.19 | 5920 |
| 2021-08-11 | 28.33 | $28.20 | 9130 |
| 2021-08-10 | 28.34 | $28.15 | 5420 |
| 2021-08-09 | 28.36 | $28.60 | 400 |
| 2021-08-06 | 28.33 | $28.30 | 11700 |
| 2021-08-05 | 28.34 | $28.09 | 3800 |
| 2021-08-04 | 28.36 | $28.25 | 5422 |
| 2021-08-03 | 28.38 | $28.50 | 7408 |
| 2021-08-02 | 28.36 | $28.40 | 6000 |
| 2021-07-30 | 28.36 | $28.48 | 1544 |
| 2021-07-29 | 28.34 | $28.45 | 1700 |
| 2021-07-28 | 28.33 | $28.38 | 4606 |
| 2021-07-27 | 28.32 | $28.26 | 8039 |
| 2021-07-26 | 28.33 | $28.44 | 7000 |
| 2021-07-23 | 28.31 | $28.44 | 11000 |
| 2021-07-22 | 28.30 | $28.15 | 4500 |
| 2021-07-21 | 28.31 | $28.26 | 1427 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.08
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.55
Average
25.32
Maximum
28.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.08 | $25.06 | 900 |
| 2026-07-16 | 25.08 | $25.05 | 2127 |
| 2026-07-15 | 25.07 | $25.11 | 2211 |
| 2026-07-14 | 25.06 | $25.04 | 300 |
| 2026-07-13 | 25.06 | $25.09 | 1700 |
| 2026-07-10 | 25.04 | $25.18 | 11800 |
| 2026-07-09 | 25.00 | $25.15 | 2345 |
| 2026-07-08 | 24.97 | $25.00 | 5126 |
| 2026-07-07 | 24.96 | $25.10 | 5420 |
| 2026-07-06 | 24.92 | $24.98 | 25644 |
| 2026-07-02 | 24.91 | $24.83 | 4212 |
| 2026-07-01 | 24.92 | $24.85 | 6900 |
| 2026-06-30 | 24.93 | $24.78 | 36228 |
| 2026-06-29 | 24.96 | $25.00 | 4836 |
| 2026-06-26 | 24.95 | $24.99 | 5500 |
| 2026-06-25 | 24.94 | $24.96 | 2100 |
| 2026-06-24 | 24.93 | $24.95 | 4729 |
| 2026-06-23 | 24.92 | $24.96 | 5600 |
| 2026-06-22 | 24.91 | $24.91 | 3113 |
| 2026-06-18 | 24.90 | $24.89 | 3100 |
| 2026-06-17 | 24.90 | $24.95 | 13726 |
| 2026-06-16 | 24.89 | $24.95 | 3723 |
| 2026-06-15 | 24.87 | $25.07 | 20603 |
| 2026-06-12 | 24.83 | $24.90 | 4100 |
| 2026-06-11 | 24.81 | $24.90 | 7700 |
| 2026-06-10 | 24.79 | $24.75 | 4500 |
| 2026-06-09 | 24.81 | $24.79 | 35600 |
| 2026-06-08 | 24.81 | $24.89 | 13831 |
| 2026-06-05 | 24.80 | $24.76 | 4800 |
| 2026-06-04 | 24.81 | $24.90 | 10400 |
| 2026-06-03 | 24.79 | $24.85 | 12544 |
| 2026-06-02 | 24.78 | $24.95 | 3700 |
| 2026-06-01 | 24.74 | $24.95 | 25706 |
| 2026-05-29 | 24.71 | $24.83 | 14409 |
| 2026-05-28 | 24.69 | $24.77 | 14102 |
| 2026-05-27 | 24.68 | $24.78 | 7211 |
| 2026-05-26 | 24.67 | $24.75 | 1505 |
| 2026-05-22 | 24.66 | $24.70 | 6946 |
| 2026-05-21 | 24.67 | $24.69 | 9718 |
| 2026-05-20 | 24.68 | $24.76 | 15818 |
| 2026-05-19 | 24.67 | $24.50 | 17000 |
| 2026-05-18 | 24.72 | $24.66 | 7800 |
| 2026-05-15 | 24.75 | $24.70 | 10749 |
| 2026-05-14 | 24.77 | $24.79 | 13103 |
| 2026-05-13 | 24.77 | $24.71 | 12800 |
| 2026-05-12 | 24.80 | $24.69 | 11646 |
| 2026-05-11 | 24.83 | $24.73 | 73232 |
| 2026-05-08 | 24.86 | $24.70 | 17600 |
| 2026-05-07 | 24.90 | $24.75 | 24819 |
| 2026-05-06 | 24.94 | $24.80 | 16100 |
| 2026-05-05 | 24.97 | $24.71 | 139200 |
| 2026-05-04 | 25.03 | $25.14 | 13425 |
| 2026-05-01 | 25.00 | $24.95 | 35547 |
| 2026-04-30 | 25.02 | $24.97 | 8743 |
| 2026-04-29 | 25.03 | $24.77 | 138034 |
| 2026-04-28 | 25.08 | $24.96 | 236900 |
| 2026-04-27 | 25.10 | $25.12 | 2700 |
| 2026-04-24 | 25.10 | $25.11 | 941 |
| 2026-04-23 | 25.09 | $25.18 | 1300 |
| 2026-04-22 | 25.07 | $25.10 | 12469 |
| 2026-04-21 | 25.06 | $25.08 | 3800 |
| 2026-04-20 | 25.05 | $25.14 | 3900 |
| 2026-04-17 | 25.03 | $25.05 | 2009 |
| 2026-04-16 | 25.02 | $25.06 | 2448 |
| 2026-04-15 | 25.01 | $25.10 | 5500 |
| 2026-04-14 | 24.99 | $25.12 | 4325 |
| 2026-04-13 | 24.96 | $24.94 | 12446 |
| 2026-04-10 | 24.97 | $25.08 | 926 |
| 2026-04-09 | 24.95 | $25.15 | 2818 |
| 2026-04-08 | 24.91 | $25.10 | 200 |
| 2026-04-07 | 24.88 | $25.13 | 7200 |
| 2026-04-06 | 24.83 | $24.98 | 7713 |
| 2026-04-02 | 24.81 | $24.90 | 13931 |
| 2026-04-01 | 24.80 | $24.76 | 13500 |
| 2026-03-31 | 24.82 | $24.60 | 29900 |
| 2026-03-30 | 24.88 | $24.88 | 4439 |
| 2026-03-27 | 24.89 | $24.81 | 7025 |
| 2026-03-26 | 24.92 | $24.82 | 3801 |
| 2026-03-25 | 24.95 | $24.97 | 1446 |
| 2026-03-24 | 24.95 | $24.96 | 10500 |
| 2026-03-23 | 24.96 | $25.02 | 7508 |
| 2026-03-20 | 24.96 | $24.80 | 5300 |
| 2026-03-19 | 25.00 | $25.09 | 2906 |
| 2026-03-18 | 24.98 | $24.97 | 6818 |
| 2026-03-17 | 24.99 | $25.00 | 8815 |
| 2026-03-16 | 25.00 | $24.90 | 5800 |
| 2026-03-13 | 25.03 | $25.01 | 5900 |
| 2026-03-12 | 25.04 | $24.74 | 7043 |
| 2026-03-11 | 25.11 | $25.09 | 2724 |
| 2026-03-10 | 25.12 | $25.06 | 4600 |
| 2026-03-09 | 25.13 | $25.02 | 7000 |
| 2026-03-06 | 25.16 | $25.05 | 6200 |
| 2026-03-05 | 25.18 | $25.06 | 55000 |
| 2026-03-04 | 25.21 | $25.20 | 17926 |
| 2026-03-03 | 25.21 | $25.29 | 4500 |
| 2026-03-02 | 25.19 | $25.24 | 9400 |
| 2026-02-27 | 25.18 | $25.37 | 8606 |
| 2026-02-26 | 25.14 | $25.14 | 5800 |
| 2026-02-25 | 25.14 | $25.17 | 11900 |
| 2026-02-24 | 25.14 | $25.26 | 4200 |
| 2026-02-23 | 25.12 | $25.10 | 12612 |
| 2026-02-20 | 25.12 | $25.14 | 7700 |
| 2026-02-19 | 25.12 | $25.12 | 1900 |
| 2026-02-18 | 25.13 | $25.10 | 2800 |
| 2026-02-17 | 25.13 | $25.10 | 9007 |
| 2026-02-13 | 25.15 | $25.07 | 8700 |
| 2026-02-12 | 25.16 | $25.08 | 4600 |
| 2026-02-11 | 25.18 | $25.08 | 5900 |
| 2026-02-10 | 25.21 | $25.14 | 4500 |
| 2026-02-09 | 25.22 | $25.12 | 2800 |
| 2026-02-06 | 25.24 | $25.00 | 10500 |
| 2026-02-05 | 25.29 | $25.02 | 11300 |
| 2026-02-04 | 25.34 | $25.37 | 8216 |
| 2026-02-03 | 25.33 | $25.36 | 5900 |
| 2026-02-02 | 25.31 | $25.31 | 3921 |
| 2026-01-30 | 25.31 | $25.25 | 4000 |
| 2026-01-29 | 25.31 | $25.30 | 6100 |
| 2026-01-28 | 25.31 | $25.32 | 2309 |
| 2026-01-27 | 25.30 | $25.35 | 2808 |
| 2026-01-26 | 25.28 | $25.33 | 2503 |
| 2026-01-23 | 25.26 | $25.32 | 11030 |
| 2026-01-22 | 25.24 | $25.40 | 6800 |
| 2026-01-21 | 25.20 | $25.30 | 5548 |
| 2026-01-20 | 25.17 | $25.25 | 8233 |
| 2026-01-16 | 25.16 | $25.23 | 2704 |
| 2026-01-15 | 25.14 | $25.15 | 4201 |
| 2026-01-14 | 25.14 | $25.10 | 4536 |
| 2026-01-13 | 25.14 | $25.20 | 13500 |
| 2026-01-12 | 25.13 | $25.16 | 1827 |
| 2026-01-09 | 25.12 | $25.15 | 3040 |
| 2026-01-08 | 25.11 | $25.13 | 3536 |
| 2026-01-07 | 25.11 | $25.16 | 2026 |
| 2026-01-06 | 25.10 | $25.18 | 6800 |
| 2026-01-05 | 25.08 | $25.11 | 5418 |
| 2026-01-02 | 25.08 | $25.12 | 7100 |
| 2025-12-31 | 25.07 | $24.92 | 42900 |
| 2025-12-30 | 25.11 | $25.10 | 700 |
| 2025-12-29 | 25.11 | $25.10 | 4425 |
| 2025-12-26 | 25.11 | $25.12 | 2400 |
| 2025-12-24 | 25.11 | $25.10 | 7715 |
| 2025-12-23 | 25.12 | $25.13 | 5400 |
| 2025-12-22 | 25.12 | $25.15 | 2400 |
| 2025-12-19 | 25.11 | $25.14 | 1800 |
| 2025-12-18 | 25.10 | $25.12 | 8400 |
| 2025-12-17 | 25.10 | $25.05 | 12400 |
| 2025-12-16 | 25.11 | $25.05 | 14735 |
| 2025-12-15 | 25.13 | $25.12 | 4900 |
| 2025-12-12 | 25.13 | $25.06 | 65200 |
| 2025-12-11 | 25.14 | $25.40 | 35300 |
| 2025-12-10 | 25.09 | $25.10 | 3930 |
| 2025-12-09 | 25.08 | $25.12 | 3300 |
| 2025-12-08 | 25.08 | $25.15 | 3624 |
| 2025-12-05 | 25.07 | $25.10 | 2321 |
| 2025-12-04 | 25.06 | $25.15 | 3800 |
| 2025-12-03 | 25.05 | $25.20 | 700 |
| 2025-12-02 | 25.02 | $25.07 | 8704 |
| 2025-12-01 | 25.02 | $25.05 | 3431 |
| 2025-11-28 | 25.02 | $24.95 | 14300 |
| 2025-11-26 | 25.04 | $25.02 | 13508 |
| 2025-11-25 | 25.05 | $25.09 | 5237 |
| 2025-11-24 | 25.05 | $25.05 | 3100 |
| 2025-11-21 | 25.06 | $24.98 | 7900 |
| 2025-11-20 | 25.08 | $24.98 | 12400 |
| 2025-11-19 | 25.11 | $25.02 | 3045 |
| 2025-11-18 | 25.13 | $25.06 | 8300 |
| 2025-11-17 | 25.15 | $25.12 | 15220 |
| 2025-11-14 | 25.16 | $25.18 | 3000 |
| 2025-11-13 | 25.16 | $25.09 | 1300 |
| 2025-11-12 | 25.18 | $25.23 | 14542 |
| 2025-11-11 | 25.17 | $25.08 | 2800 |
| 2025-11-10 | 25.19 | $25.10 | 2319 |
| 2025-11-07 | 25.21 | $25.11 | 2300 |
| 2025-11-06 | 25.24 | $25.10 | 8800 |
| 2025-11-05 | 25.27 | $25.17 | 6523 |
| 2025-11-04 | 25.28 | $25.32 | 1413 |
| 2025-11-03 | 25.27 | $25.25 | 3331 |
| 2025-10-31 | 25.27 | $25.40 | 2517 |
| 2025-10-30 | 25.24 | $25.39 | 3600 |
| 2025-10-29 | 25.21 | $25.45 | 2426 |
| 2025-10-28 | 25.16 | $25.21 | 300 |
| 2025-10-27 | 25.15 | $25.21 | 13916 |
| 2025-10-24 | 25.15 | $25.24 | 1116 |
| 2025-10-23 | 25.13 | $25.09 | 8532 |
| 2025-10-22 | 25.14 | $25.15 | 5161 |
| 2025-10-21 | 25.15 | $25.13 | 8300 |
| 2025-10-20 | 25.15 | $25.25 | 504 |
| 2025-10-17 | 25.14 | $25.06 | 2310 |
| 2025-10-16 | 25.16 | $25.00 | 12622 |
| 2025-10-15 | 25.20 | $25.05 | 8700 |
| 2025-10-14 | 25.23 | $25.18 | 5806 |
| 2025-10-13 | 25.24 | $25.25 | 8913 |
| 2025-10-10 | 25.24 | $25.10 | 7244 |
| 2025-10-09 | 25.27 | $25.16 | 1936 |
| 2025-10-08 | 25.29 | $25.25 | 17900 |
| 2025-10-07 | 25.30 | $25.16 | 9400 |
| 2025-10-06 | 25.33 | $25.29 | 17600 |
| 2025-10-03 | 25.33 | $25.34 | 600 |
| 2025-10-02 | 25.33 | $25.34 | 2488 |
| 2025-10-01 | 25.32 | $25.40 | 5500 |
| 2025-09-30 | 25.30 | $25.40 | 3430 |
| 2025-09-29 | 25.27 | $25.24 | 2847 |
| 2025-09-26 | 25.27 | $25.22 | 329 |
| 2025-09-25 | 25.28 | $25.20 | 7800 |
| 2025-09-24 | 25.30 | $25.20 | 7932 |
| 2025-09-23 | 25.31 | $25.35 | 700 |
| 2025-09-22 | 25.30 | $25.36 | 2511 |
| 2025-09-19 | 25.28 | $25.40 | 4 |
| 2025-09-18 | 25.26 | $25.40 | 2500 |
| 2025-09-17 | 25.22 | $25.30 | 9000 |
| 2025-09-16 | 25.21 | $25.11 | 13838 |
| 2025-09-15 | 25.22 | $25.20 | 3804 |
| 2025-09-12 | 25.23 | $25.20 | 4415 |
| 2025-09-11 | 25.23 | $25.15 | 10104 |
| 2025-09-10 | 25.25 | $25.25 | 3035 |
| 2025-09-09 | 25.24 | $25.28 | 3230 |
| 2025-09-08 | 25.23 | $25.20 | 7049 |
| 2025-09-05 | 25.24 | $25.26 | 1220 |
| 2025-09-04 | 25.23 | $25.13 | 821 |
| 2025-09-03 | 25.25 | $25.21 | 3700 |
| 2025-09-02 | 25.25 | $25.19 | 1835 |
| 2025-08-29 | 25.26 | $25.18 | 5127 |
| 2025-08-28 | 25.27 | $25.27 | 3304 |
| 2025-08-27 | 25.27 | $25.34 | 2208 |
| 2025-08-26 | 25.25 | $25.31 | 6900 |
| 2025-08-25 | 25.23 | $25.37 | 3239 |
| 2025-08-22 | 25.20 | $25.29 | 7300 |
| 2025-08-21 | 25.17 | $25.48 | 5333 |
| 2025-08-20 | 25.11 | $25.10 | 6100 |
| 2025-08-19 | 25.11 | $25.10 | 22830 |
| 2025-08-18 | 25.12 | $25.12 | 11600 |
| 2025-08-15 | 25.12 | $25.07 | 4419 |
| 2025-08-14 | 25.13 | $25.11 | 10000 |
| 2025-08-13 | 25.13 | $25.07 | 9500 |
| 2025-08-12 | 25.14 | $25.09 | 17700 |
| 2025-08-11 | 25.16 | $25.09 | 3327 |
| 2025-08-08 | 25.17 | $25.09 | 4918 |
| 2025-08-07 | 25.18 | $25.05 | 4900 |
| 2025-08-06 | 25.21 | $25.05 | 10500 |
| 2025-08-05 | 25.24 | $25.00 | 14900 |
| 2025-08-04 | 25.29 | $25.50 | 3800 |
| 2025-08-01 | 25.23 | $25.33 | 1300 |
| 2025-07-31 | 25.21 | $25.26 | 5000 |
| 2025-07-30 | 25.19 | $25.36 | 4400 |
| 2025-07-29 | 25.15 | $25.18 | 1609 |
| 2025-07-28 | 25.14 | $25.17 | 6430 |
| 2025-07-25 | 25.13 | $25.08 | 6610 |
| 2025-07-24 | 25.14 | $25.13 | 11200 |
| 2025-07-23 | 25.14 | $25.12 | 4100 |
| 2025-07-22 | 25.14 | $25.06 | 12000 |
| 2025-07-21 | 25.16 | $25.16 | 6100 |
| 2025-07-18 | 25.15 | $25.10 | 4200 |
| 2025-07-17 | 25.16 | $25.10 | 16200 |
| 2025-07-16 | 25.17 | $25.17 | 3500 |
| 2025-07-15 | 25.17 | $25.07 | 2800 |
| 2025-07-14 | 25.18 | $25.10 | 2008 |
| 2025-07-11 | 25.19 | $25.18 | 3000 |
| 2025-07-10 | 25.19 | $25.21 | 633 |
| 2025-07-09 | 25.18 | $25.27 | 346 |
| 2025-07-08 | 25.15 | $25.29 | 2342 |
| 2025-07-07 | 25.12 | $25.12 | 3604 |
| 2025-07-03 | 25.11 | $25.25 | 3229 |
| 2025-07-02 | 25.08 | $25.15 | 5428 |
| 2025-07-01 | 25.06 | $25.00 | 13445 |
| 2025-06-30 | 25.07 | $24.92 | 44500 |
| 2025-06-27 | 25.10 | $25.06 | 1907 |
| 2025-06-26 | 25.11 | $25.15 | 3500 |
| 2025-06-25 | 25.09 | $24.98 | 6900 |
| 2025-06-24 | 25.11 | $25.17 | 4300 |
| 2025-06-23 | 25.09 | $25.14 | 1220 |
| 2025-06-20 | 25.08 | $25.16 | 2400 |
| 2025-06-18 | 25.06 | $25.22 | 5600 |
| 2025-06-17 | 25.02 | $25.12 | 2936 |
| 2025-06-16 | 25.00 | $25.15 | 4334 |
| 2025-06-13 | 24.97 | $25.05 | 1700 |
| 2025-06-12 | 24.95 | $25.06 | 5142 |
| 2025-06-11 | 24.93 | $25.04 | 5424 |
| 2025-06-10 | 24.91 | $25.00 | 7600 |
| 2025-06-09 | 24.90 | $25.00 | 5700 |
| 2025-06-06 | 24.88 | $24.97 | 801 |
| 2025-06-05 | 24.87 | $24.95 | 1300 |
| 2025-06-04 | 24.86 | $24.89 | 6900 |
| 2025-06-03 | 24.86 | $24.78 | 5800 |
| 2025-06-02 | 24.89 | $24.60 | 8900 |
| 2025-05-30 | 24.96 | $24.53 | 29900 |
| 2025-05-29 | 25.06 | $25.04 | 2600 |
| 2025-05-28 | 25.06 | $24.96 | 5736 |
| 2025-05-27 | 25.08 | $25.00 | 3400 |
| 2025-05-23 | 25.09 | $25.02 | 521 |
| 2025-05-22 | 25.11 | $25.08 | 600 |
| 2025-05-21 | 25.11 | $25.10 | 9941 |
| 2025-05-20 | 25.11 | $25.05 | 4128 |
| 2025-05-19 | 25.12 | $25.16 | 3600 |
| 2025-05-16 | 25.10 | $25.20 | 327 |
| 2025-05-15 | 25.08 | $25.10 | 3800 |
| 2025-05-14 | 25.07 | $25.10 | 5200 |
| 2025-05-13 | 25.06 | $25.10 | 5500 |
| 2025-05-12 | 25.06 | $24.90 | 2003 |
| 2025-05-09 | 25.09 | $25.00 | 600 |
| 2025-05-08 | 25.10 | $25.00 | 10133 |
| 2025-05-07 | 25.12 | $24.85 | 1000 |
| 2025-05-06 | 25.17 | $24.91 | 2701 |
| 2025-05-05 | 25.22 | $25.13 | 4419 |
| 2025-05-02 | 25.22 | $25.46 | 3100 |
| 2025-05-01 | 25.16 | $25.47 | 6100 |
| 2025-04-30 | 25.08 | $25.26 | 15500 |
| 2025-04-29 | 25.04 | $25.02 | 5222 |
| 2025-04-28 | 25.04 | $25.09 | 6810 |
| 2025-04-25 | 25.03 | $25.20 | 2600 |
| 2025-04-24 | 24.99 | $25.22 | 3900 |
| 2025-04-23 | 24.94 | $25.20 | 3946 |
| 2025-04-22 | 24.88 | $25.16 | 10413 |
| 2025-04-21 | 24.83 | $24.95 | 900 |
| 2025-04-17 | 24.81 | $25.00 | 2200 |
| 2025-04-16 | 24.77 | $24.82 | 5400 |
| 2025-04-15 | 24.77 | $24.87 | 4200 |
| 2025-04-14 | 24.76 | $24.81 | 7800 |
| 2025-04-11 | 24.77 | $24.66 | 3309 |
| 2025-04-10 | 24.80 | $24.73 | 4100 |
| 2025-04-09 | 24.83 | $24.62 | 3517 |
| 2025-04-08 | 24.88 | $24.55 | 14049 |
| 2025-04-07 | 24.96 | $24.90 | 12703 |
| 2025-04-04 | 24.97 | $24.86 | 8900 |
| 2025-04-03 | 25.00 | $25.24 | 16800 |
| 2025-04-02 | 24.95 | $25.03 | 5914 |
| 2025-04-01 | 24.94 | $24.96 | 4800 |
| 2025-03-31 | 24.94 | $24.91 | 21700 |
| 2025-03-28 | 24.96 | $24.78 | 3841 |
| 2025-03-27 | 25.00 | $24.87 | 4718 |
| 2025-03-26 | 25.03 | $24.87 | 5121 |
| 2025-03-25 | 25.07 | $25.06 | 4909 |
| 2025-03-24 | 25.07 | $25.07 | 3622 |
| 2025-03-21 | 25.07 | $25.10 | 3400 |
| 2025-03-20 | 25.06 | $25.01 | 4600 |
| 2025-03-19 | 25.07 | $25.10 | 5143 |
| 2025-03-18 | 25.07 | $25.06 | 2000 |
| 2025-03-17 | 25.07 | $25.11 | 3900 |
| 2025-03-14 | 25.06 | $25.20 | 1802 |
| 2025-03-13 | 25.04 | $25.13 | 1500 |
| 2025-03-12 | 25.02 | $25.00 | 1500 |
| 2025-03-11 | 25.03 | $24.95 | 4229 |
| 2025-03-10 | 25.05 | $24.95 | 5300 |
| 2025-03-07 | 25.07 | $25.10 | 6738 |
| 2025-03-06 | 25.07 | $25.05 | 6545 |
| 2025-03-05 | 25.07 | $25.04 | 11400 |
| 2025-03-04 | 25.08 | $25.03 | 2324 |
| 2025-03-03 | 25.09 | $25.08 | 7625 |
| 2025-02-28 | 25.10 | $25.15 | 4200 |
| 2025-02-27 | 25.08 | $25.09 | 3400 |
| 2025-02-26 | 25.08 | $25.10 | 10000 |
| 2025-02-25 | 25.08 | $24.97 | 3500 |
| 2025-02-24 | 25.11 | $25.04 | 4639 |
| 2025-02-21 | 25.12 | $25.12 | 5700 |
| 2025-02-20 | 25.12 | $25.20 | 2500 |
| 2025-02-19 | 25.10 | $25.20 | 5500 |
| 2025-02-18 | 25.08 | $24.97 | 5200 |
| 2025-02-14 | 25.11 | $25.21 | 1607 |
| 2025-02-13 | 25.09 | $25.13 | 4648 |
| 2025-02-12 | 25.08 | $25.02 | 2518 |
| 2025-02-11 | 25.10 | $25.08 | 8035 |
| 2025-02-10 | 25.10 | $25.08 | 2300 |
| 2025-02-07 | 25.11 | $25.11 | 9000 |
| 2025-02-06 | 25.11 | $24.99 | 11000 |
| 2025-02-05 | 25.13 | $25.07 | 10643 |
| 2025-02-04 | 25.14 | $25.16 | 1900 |
| 2025-02-03 | 25.14 | $25.17 | 4510 |
| 2025-01-31 | 25.13 | $25.05 | 4205 |
| 2025-01-30 | 25.15 | $25.22 | 2500 |
| 2025-01-29 | 25.13 | $25.10 | 11439 |
| 2025-01-28 | 25.14 | $25.20 | 1600 |
| 2025-01-27 | 25.12 | $25.15 | 9706 |
| 2025-01-24 | 25.12 | $25.16 | 3549 |
| 2025-01-23 | 25.11 | $25.24 | 555950 |
| 2025-01-22 | 25.08 | $25.24 | 2000 |
| 2025-01-21 | 25.05 | $25.20 | 4500 |
| 2025-01-17 | 25.02 | $25.15 | 1902 |
| 2025-01-16 | 25.00 | $25.06 | 4400 |
| 2025-01-15 | 24.99 | $25.11 | 3300 |
| 2025-01-14 | 24.98 | $25.03 | 1415 |
| 2025-01-13 | 24.97 | $24.95 | 12625 |
| 2025-01-10 | 24.99 | $24.90 | 9300 |
| 2025-01-08 | 25.01 | $25.00 | 7700 |
| 2025-01-07 | 25.02 | $25.01 | 8400 |
| 2025-01-06 | 25.03 | $25.10 | 5628 |
| 2025-01-03 | 25.03 | $25.00 | 14947 |
| 2025-01-02 | 25.04 | $24.97 | 7900 |
| 2024-12-31 | 25.06 | $24.71 | 50322 |
| 2024-12-30 | 25.14 | $25.61 | 9644 |
| 2024-12-27 | 25.05 | $25.00 | 5500 |
| 2024-12-26 | 25.07 | $25.06 | 5930 |
| 2024-12-24 | 25.08 | $25.10 | 600 |
| 2024-12-23 | 25.08 | $25.10 | 1600 |
| 2024-12-20 | 25.09 | $25.13 | 342 |
| 2024-12-19 | 25.08 | $25.07 | 4410 |
| 2024-12-18 | 25.10 | $25.07 | 2109 |
| 2024-12-17 | 25.11 | $25.14 | 5000 |
| 2024-12-16 | 25.11 | $25.15 | 8200 |
| 2024-12-13 | 25.11 | $25.05 | 4500 |
| 2024-12-12 | 25.13 | $25.07 | 8500 |
| 2024-12-11 | 25.16 | $25.05 | 2100 |
| 2024-12-10 | 25.19 | $25.06 | 1800 |
| 2024-12-09 | 25.22 | $25.10 | 2421 |
| 2024-12-06 | 25.25 | $25.18 | 2300 |
| 2024-12-05 | 25.27 | $25.03 | 11243 |
| 2024-12-04 | 25.32 | $25.32 | 900 |
| 2024-12-03 | 25.32 | $25.32 | 2114 |
| 2024-12-02 | 25.32 | $25.45 | 1700 |
| 2024-11-29 | 25.30 | $25.60 | 1708 |
| 2024-11-27 | 25.23 | $25.29 | 304 |
| 2024-11-26 | 25.23 | $25.11 | 1032 |
| 2024-11-25 | 25.26 | $25.61 | 1531 |
| 2024-11-22 | 25.19 | $25.18 | 1400 |
| 2024-11-21 | 25.20 | $25.44 | 5741 |
| 2024-11-20 | 25.15 | $24.94 | 7100 |
| 2024-11-19 | 25.21 | $25.21 | 2300 |
| 2024-11-18 | 25.22 | $25.42 | 1400 |
| 2024-11-15 | 25.18 | $25.05 | 1000 |
| 2024-11-14 | 25.22 | $25.29 | 3915 |
| 2024-11-13 | 25.22 | $25.01 | 7200 |
| 2024-11-12 | 25.27 | $25.23 | 300 |
| 2024-11-11 | 25.29 | $25.25 | 703 |
| 2024-11-08 | 25.31 | $25.36 | 3500 |
| 2024-11-07 | 25.30 | $25.28 | 500 |
| 2024-11-06 | 25.31 | $25.16 | 7200 |
| 2024-11-05 | 25.35 | $25.06 | 2403 |
| 2024-11-04 | 25.42 | $25.39 | 3300 |
| 2024-11-01 | 25.43 | $25.32 | 6500 |
| 2024-10-31 | 25.45 | $25.48 | 5317 |
| 2024-10-30 | 25.44 | $25.58 | 543 |
| 2024-10-29 | 25.42 | $25.35 | 4635 |
| 2024-10-28 | 25.43 | $25.34 | 2908 |
| 2024-10-25 | 25.46 | $25.35 | 6700 |
| 2024-10-24 | 25.48 | $25.38 | 5200 |
| 2024-10-23 | 25.50 | $25.39 | 3928 |
| 2024-10-22 | 25.52 | $25.53 | 1045 |
| 2024-10-21 | 25.52 | $25.52 | 800 |
| 2024-10-18 | 25.51 | $25.45 | 1140 |
| 2024-10-17 | 25.52 | $25.55 | 500 |
| 2024-10-16 | 25.51 | $25.64 | 3217 |
| 2024-10-15 | 25.48 | $25.38 | 2000 |
| 2024-10-14 | 25.50 | $25.49 | 709 |
| 2024-10-11 | 25.51 | $25.45 | 813 |
| 2024-10-10 | 25.51 | $25.35 | 2519 |
| 2024-10-09 | 25.54 | $25.42 | 2300 |
| 2024-10-08 | 25.57 | $25.23 | 1900 |
| 2024-10-07 | 25.63 | $25.33 | 2700 |
| 2024-10-04 | 25.68 | $25.45 | 1600 |
| 2024-10-03 | 25.72 | $25.63 | 3400 |
| 2024-10-02 | 25.72 | $25.65 | 1405 |
| 2024-10-01 | 25.72 | $25.67 | 6204 |
| 2024-09-30 | 25.71 | $25.37 | 7300 |
| 2024-09-27 | 25.76 | $25.44 | 508 |
| 2024-09-26 | 25.81 | $25.84 | 1100 |
| 2024-09-25 | 25.77 | $25.66 | 6600 |
| 2024-09-24 | 25.77 | $25.74 | 500 |
| 2024-09-23 | 25.75 | $25.74 | 3100 |
| 2024-09-20 | 25.73 | $25.85 | 600 |
| 2024-09-19 | 25.68 | $25.77 | 2600 |
| 2024-09-18 | 25.63 | $25.82 | 2800 |
| 2024-09-17 | 25.56 | $26.00 | 3007 |
| 2024-09-16 | 25.45 | $25.65 | 937 |
| 2024-09-13 | 25.39 | $25.59 | 2100 |
| 2024-09-12 | 25.33 | $25.47 | 2035 |
| 2024-09-11 | 25.29 | $25.40 | 2300 |
| 2024-09-10 | 25.25 | $25.40 | 3116 |
| 2024-09-09 | 25.21 | $25.30 | 4104 |
| 2024-09-06 | 25.19 | $25.20 | 3031 |
| 2024-09-05 | 25.17 | $25.25 | 4705 |
| 2024-09-04 | 25.15 | $25.15 | 1600 |
| 2024-09-03 | 25.14 | $25.20 | 10000 |
| 2024-08-30 | 25.12 | $25.11 | 4144 |
| 2024-08-29 | 25.12 | $25.27 | 3900 |
| 2024-08-28 | 25.08 | $25.08 | 3820 |
| 2024-08-27 | 25.08 | $25.20 | 1109 |
| 2024-08-26 | 25.05 | $25.16 | 3600 |
| 2024-08-23 | 25.02 | $25.20 | 2900 |
| 2024-08-22 | 24.98 | $25.10 | 3431 |
| 2024-08-21 | 24.95 | $25.12 | 3546 |
| 2024-08-20 | 24.92 | $25.13 | 2312 |
| 2024-08-19 | 24.88 | $25.00 | 7000 |
| 2024-08-16 | 24.86 | $24.88 | 4300 |
| 2024-08-15 | 24.86 | $24.96 | 1700 |
| 2024-08-14 | 24.84 | $24.83 | 3170 |
| 2024-08-13 | 24.86 | $24.88 | 7600 |
| 2024-08-12 | 24.86 | $24.68 | 2500 |
| 2024-08-09 | 24.90 | $24.76 | 13217 |
| 2024-08-08 | 24.94 | $24.70 | 2900 |
| 2024-08-07 | 24.99 | $24.93 | 10828 |
| 2024-08-06 | 25.01 | $24.87 | 8900 |
| 2024-08-05 | 25.04 | $24.72 | 3827 |
| 2024-08-02 | 25.10 | $25.10 | 3500 |
| 2024-08-01 | 25.10 | $25.15 | 7200 |
| 2024-07-31 | 25.08 | $25.05 | 12100 |
| 2024-07-30 | 25.09 | $25.08 | 1123 |
| 2024-07-29 | 25.09 | $25.01 | 4931 |
| 2024-07-26 | 25.10 | $25.02 | 2500 |
| 2024-07-25 | 25.11 | $25.10 | 6543 |
| 2024-07-24 | 25.11 | $25.07 | 1700 |
| 2024-07-23 | 25.11 | $25.08 | 1700 |
| 2024-07-22 | 25.11 | $25.08 | 300 |
| 2024-07-19 | 25.11 | $25.08 | 1318 |
| 2024-07-18 | 25.10 | $25.20 | 2500 |
| 2024-07-17 | 25.08 | $25.17 | 3600 |
| 2024-07-16 | 25.05 | $25.18 | 2500 |
| 2024-07-15 | 25.02 | $25.15 | 500 |
| 2024-07-12 | 24.99 | $25.08 | 1202 |
| 2024-07-11 | 24.96 | $25.00 | 4100 |
| 2024-07-10 | 24.96 | $25.00 | 1642 |
| 2024-07-09 | 24.95 | $24.96 | 700 |
| 2024-07-08 | 24.94 | $24.96 | 2936 |
| 2024-07-05 | 24.94 | $24.96 | 4107 |
| 2024-07-03 | 24.93 | $24.98 | 1000 |
| 2024-07-02 | 24.93 | $25.01 | 1200 |
| 2024-07-01 | 24.91 | $25.10 | 4940 |
| 2024-06-28 | 24.87 | $24.68 | 6632 |
| 2024-06-27 | 24.91 | $24.80 | 1500 |
| 2024-06-26 | 24.94 | $24.82 | 1800 |
| 2024-06-25 | 24.96 | $24.88 | 3232 |
| 2024-06-24 | 24.98 | $24.93 | 5728 |
| 2024-06-21 | 24.99 | $25.15 | 10400 |
| 2024-06-20 | 24.95 | $24.68 | 8000 |
| 2024-06-18 | 25.01 | $25.08 | 3221 |
| 2024-06-17 | 24.99 | $24.91 | 5232 |
| 2024-06-14 | 25.01 | $25.09 | 5443 |
| 2024-06-13 | 24.99 | $25.07 | 4442 |
| 2024-06-12 | 24.97 | $25.00 | 16400 |
| 2024-06-11 | 24.96 | $24.80 | 6326 |
| 2024-06-10 | 24.99 | $25.00 | 4229 |
| 2024-06-07 | 24.99 | $24.83 | 17013 |
| 2024-06-06 | 25.01 | $25.30 | 3800 |
| 2024-06-05 | 24.95 | $25.23 | 700 |
| 2024-06-04 | 24.89 | $25.21 | 3411 |
| 2024-06-03 | 24.82 | $25.05 | 6226 |
| 2024-05-31 | 24.78 | $24.93 | 5115 |
| 2024-05-30 | 24.75 | $24.69 | 1705 |
| 2024-05-29 | 24.78 | $24.81 | 3806 |
| 2024-05-28 | 24.78 | $24.84 | 4600 |
| 2024-05-24 | 24.77 | $24.72 | 500 |
| 2024-05-23 | 24.79 | $24.87 | 16600 |
| 2024-05-22 | 24.79 | $24.75 | 5926 |
| 2024-05-21 | 24.81 | $24.75 | 7200 |
| 2024-05-20 | 24.83 | $24.95 | 3530 |
| 2024-05-17 | 24.81 | $25.05 | 2100 |
| 2024-05-16 | 24.77 | $24.83 | 5829 |
| 2024-05-15 | 24.77 | $25.10 | 7403 |
| 2024-05-14 | 24.71 | $25.09 | 5921 |
| 2024-05-13 | 24.65 | $24.62 | 8600 |
| 2024-05-10 | 24.67 | $24.36 | 8100 |
| 2024-05-09 | 24.76 | $24.35 | 9510 |
| 2024-05-08 | 24.86 | $24.55 | 8114 |
| 2024-05-07 | 24.94 | $24.60 | 8700 |
| 2024-05-06 | 25.03 | $25.00 | 3317 |
| 2024-05-03 | 25.04 | $25.00 | 1325 |
| 2024-05-02 | 25.05 | $24.85 | 3333 |
| 2024-05-01 | 25.10 | $25.32 | 4100 |
| 2024-04-30 | 25.05 | $25.10 | 18245 |
| 2024-04-29 | 25.05 | $25.04 | 3926 |
| 2024-04-26 | 25.05 | $25.18 | 3300 |
| 2024-04-25 | 25.03 | $25.00 | 3331 |
| 2024-04-24 | 25.05 | $25.10 | 5400 |
| 2024-04-23 | 25.04 | $25.80 | 3636 |
| 2024-04-22 | 24.89 | $24.93 | 1131 |
| 2024-04-19 | 24.90 | $24.76 | 6600 |
| 2024-04-18 | 24.94 | $24.76 | 24200 |
| 2024-04-17 | 25.00 | $24.79 | 4600 |
| 2024-04-16 | 25.05 | $24.57 | 17000 |
| 2024-04-15 | 25.16 | $24.25 | 8233 |
| 2024-04-12 | 25.36 | $24.75 | 4100 |
| 2024-04-11 | 25.48 | $24.91 | 9538 |
| 2024-04-10 | 25.59 | $24.99 | 7600 |
| 2024-04-09 | 25.70 | $25.25 | 7841 |
| 2024-04-08 | 25.77 | $25.90 | 544 |
| 2024-04-05 | 25.72 | $25.83 | 6534 |
| 2024-04-04 | 25.66 | $25.80 | 4800 |
| 2024-04-03 | 25.61 | $25.76 | 10328 |
| 2024-04-02 | 25.55 | $25.55 | 6700 |
| 2024-04-01 | 25.52 | $25.60 | 9800 |
| 2024-03-28 | 25.48 | $25.31 | 5700 |
| 2024-03-27 | 25.50 | $25.27 | 13000 |
| 2024-03-26 | 25.52 | $25.40 | 2600 |
| 2024-03-25 | 25.52 | $25.63 | 1300 |
| 2024-03-22 | 25.46 | $25.52 | 2000 |
| 2024-03-21 | 25.43 | $25.72 | 8500 |
| 2024-03-20 | 25.34 | $25.54 | 2600 |
| 2024-03-19 | 25.27 | $25.35 | 6247 |
| 2024-03-18 | 25.23 | $25.54 | 14013 |
| 2024-03-15 | 25.14 | $25.30 | 209 |
| 2024-03-14 | 25.09 | $25.27 | 1200 |
| 2024-03-13 | 25.04 | $25.48 | 1925 |
| 2024-03-12 | 24.94 | $25.26 | 1800 |
| 2024-03-11 | 24.86 | $25.35 | 3400 |
| 2024-03-08 | 24.75 | $25.40 | 10909 |
| 2024-03-07 | 24.62 | $24.84 | 1510 |
| 2024-03-06 | 24.58 | $24.93 | 2746 |
| 2024-03-05 | 24.51 | $24.93 | 8800 |
| 2024-03-04 | 24.44 | $24.62 | 7400 |
| 2024-03-01 | 24.42 | $24.69 | 21300 |
| 2024-02-29 | 24.38 | $24.47 | 23603 |
| 2024-02-28 | 24.38 | $24.14 | 8939 |
| 2024-02-27 | 24.46 | $24.05 | 9849 |
| 2024-02-26 | 24.57 | $24.39 | 16029 |
| 2024-02-23 | 24.62 | $24.50 | 41000 |
| 2024-02-22 | 24.66 | $24.50 | 5012 |
| 2024-02-21 | 24.71 | $24.33 | 1500 |
| 2024-02-20 | 24.80 | $24.50 | 6426 |
| 2024-02-16 | 24.87 | $24.74 | 3100 |
| 2024-02-15 | 24.90 | $24.55 | 10000 |
| 2024-02-14 | 24.98 | $24.85 | 6200 |
| 2024-02-13 | 25.01 | $24.66 | 1116 |
| 2024-02-12 | 25.08 | $24.78 | 20146 |
| 2024-02-09 | 25.14 | $25.15 | 13143 |
| 2024-02-08 | 25.12 | $25.30 | 20200 |
| 2024-02-07 | 25.08 | $24.46 | 6500 |
| 2024-02-06 | 25.20 | $24.94 | 10239 |
| 2024-02-05 | 25.24 | $24.55 | 12005 |
| 2024-02-02 | 25.37 | $25.09 | 6616 |
| 2024-02-01 | 25.40 | $25.29 | 15546 |
| 2024-01-31 | 25.40 | $25.10 | 17400 |
| 2024-01-30 | 25.44 | $25.51 | 8320 |
| 2024-01-29 | 25.39 | $25.32 | 27700 |
| 2024-01-26 | 25.37 | $25.41 | 3700 |
| 2024-01-25 | 25.33 | $25.39 | 3200 |
| 2024-01-24 | 25.29 | $25.15 | 2548 |
| 2024-01-23 | 25.29 | $25.47 | 3000 |
| 2024-01-22 | 25.21 | $25.00 | 7000 |
| 2024-01-19 | 25.23 | $24.94 | 2122 |
| 2024-01-18 | 25.26 | $24.95 | 10023 |
| 2024-01-17 | 25.28 | $25.03 | 13449 |
| 2024-01-16 | 25.30 | $25.25 | 4213 |
| 2024-01-12 | 25.27 | $25.38 | 9237 |
| 2024-01-11 | 25.20 | $25.49 | 9841 |
| 2024-01-10 | 25.10 | $24.95 | 5400 |
| 2024-01-09 | 25.09 | $25.00 | 6200 |
| 2024-01-08 | 25.07 | $24.98 | 2600 |
| 2024-01-05 | 25.05 | $24.89 | 19948 |
| 2024-01-04 | 25.04 | $24.56 | 19628 |
| 2024-01-03 | 25.10 | $24.61 | 8500 |
| 2024-01-02 | 25.15 | $24.80 | 5906 |
| 2023-12-29 | 25.17 | $25.25 | 44017 |
| 2023-12-28 | 25.10 | $25.25 | 7600 |
| 2023-12-27 | 25.01 | $25.25 | 6100 |
| 2023-12-26 | 24.90 | $25.00 | 15400 |
| 2023-12-22 | 24.82 | $24.99 | 11100 |
| 2023-12-21 | 24.74 | $24.80 | 10229 |
| 2023-12-20 | 24.67 | $24.78 | 6500 |
| 2023-12-19 | 24.60 | $24.54 | 5649 |
| 2023-12-18 | 24.57 | $24.75 | 3829 |
| 2023-12-15 | 24.48 | $24.47 | 2902 |
| 2023-12-14 | 24.44 | $24.68 | 13700 |
| 2023-12-13 | 24.34 | $24.54 | 4500 |
| 2023-12-12 | 24.25 | $24.32 | 3141 |
| 2023-12-11 | 24.20 | $24.32 | 5100 |
| 2023-12-08 | 24.13 | $24.25 | 6638 |
| 2023-12-07 | 24.06 | $24.33 | 12400 |
| 2023-12-06 | 23.97 | $24.12 | 8918 |
| 2023-12-05 | 23.90 | $24.45 | 4305 |
| 2023-12-04 | 23.75 | $24.08 | 12300 |
| 2023-12-01 | 23.65 | $23.90 | 5201 |
| 2023-11-30 | 23.57 | $23.51 | 5200 |
| 2023-11-29 | 23.57 | $24.03 | 19000 |
| 2023-11-28 | 23.45 | $23.36 | 9200 |
| 2023-11-27 | 23.45 | $23.61 | 6400 |
| 2023-11-24 | 23.40 | $23.48 | 1300 |
| 2023-11-22 | 23.36 | $23.97 | 5700 |
| 2023-11-21 | 23.22 | $23.48 | 15016 |
| 2023-11-20 | 23.16 | $23.95 | 11203 |
| 2023-11-17 | 22.98 | $23.41 | 3243 |
| 2023-11-16 | 22.90 | $23.39 | 6945 |
| 2023-11-15 | 22.80 | $22.93 | 6000 |
| 2023-11-14 | 22.79 | $22.91 | 23000 |
| 2023-11-13 | 22.77 | $23.01 | 5600 |
| 2023-11-10 | 22.74 | $22.85 | 4345 |
| 2023-11-09 | 22.74 | $22.93 | 9547 |
| 2023-11-08 | 22.72 | $23.24 | 3206 |
| 2023-11-07 | 22.63 | $23.08 | 6434 |
| 2023-11-06 | 22.56 | $22.95 | 8000 |
| 2023-11-03 | 22.51 | $23.23 | 8528 |
| 2023-11-02 | 22.40 | $22.78 | 20300 |
| 2023-11-01 | 22.37 | $22.51 | 4500 |
| 2023-10-31 | 22.38 | $21.79 | 8131 |
| 2023-10-30 | 22.56 | $22.11 | 14800 |
| 2023-10-27 | 22.70 | $22.76 | 3000 |
| 2023-10-26 | 22.73 | $22.59 | 6835 |
| 2023-10-25 | 22.80 | $22.65 | 4116 |
| 2023-10-24 | 22.86 | $22.61 | 2300 |
| 2023-10-23 | 22.95 | $22.54 | 10700 |
| 2023-10-20 | 23.08 | $22.54 | 4713 |
| 2023-10-19 | 23.22 | $22.98 | 4400 |
| 2023-10-18 | 23.29 | $23.03 | 12100 |
| 2023-10-17 | 23.37 | $22.94 | 13600 |
| 2023-10-16 | 23.48 | $23.32 | 1905 |
| 2023-10-13 | 23.52 | $23.30 | 10931 |
| 2023-10-12 | 23.58 | $23.33 | 8339 |
| 2023-10-11 | 23.65 | $23.46 | 10137 |
| 2023-10-10 | 23.69 | $23.55 | 6000 |
| 2023-10-09 | 23.72 | $23.60 | 4826 |
| 2023-10-06 | 23.75 | $23.68 | 34600 |
| 2023-10-05 | 23.77 | $23.62 | 8531 |
| 2023-10-04 | 23.80 | $23.82 | 10400 |
| 2023-10-03 | 23.80 | $23.92 | 8506 |
| 2023-10-02 | 23.77 | $23.58 | 8628 |
| 2023-09-29 | 23.81 | $23.75 | 19700 |
| 2023-09-28 | 23.82 | $23.90 | 11326 |
| 2023-09-27 | 23.80 | $24.00 | 5200 |
| 2023-09-26 | 23.76 | $23.92 | 18911 |
| 2023-09-25 | 23.73 | $24.00 | 10200 |
| 2023-09-22 | 23.67 | $23.80 | 8102 |
| 2023-09-21 | 23.65 | $23.55 | 19508 |
| 2023-09-20 | 23.68 | $23.65 | 15200 |
| 2023-09-19 | 23.69 | $23.76 | 17400 |
| 2023-09-18 | 23.68 | $24.00 | 5700 |
| 2023-09-15 | 23.62 | $24.00 | 10942 |
| 2023-09-14 | 23.55 | $23.85 | 4328 |
| 2023-09-13 | 23.51 | $23.72 | 13800 |
| 2023-09-12 | 23.48 | $23.15 | 7400 |
| 2023-09-11 | 23.57 | $23.36 | 7641 |
| 2023-09-08 | 23.62 | $23.65 | 5740 |
| 2023-09-07 | 23.63 | $23.55 | 3728 |
| 2023-09-06 | 23.66 | $23.79 | 4121 |
| 2023-09-05 | 23.65 | $23.63 | 6436 |
| 2023-09-01 | 23.67 | $23.62 | 4336 |
| 2023-08-31 | 23.69 | $23.44 | 9043 |
| 2023-08-30 | 23.76 | $23.63 | 4000 |
| 2023-08-29 | 23.80 | $23.79 | 12300 |
| 2023-08-28 | 23.81 | $24.00 | 13310 |
| 2023-08-25 | 23.78 | $24.15 | 5400 |
| 2023-08-24 | 23.71 | $24.55 | 14447 |
| 2023-08-23 | 23.55 | $23.95 | 3613 |
| 2023-08-22 | 23.49 | $23.63 | 9100 |
| 2023-08-21 | 23.49 | $23.52 | 5300 |
| 2023-08-18 | 23.51 | $23.22 | 9600 |
| 2023-08-17 | 23.61 | $23.55 | 18300 |
| 2023-08-16 | 23.64 | $23.11 | 18900 |
| 2023-08-15 | 23.78 | $23.24 | 15200 |
| 2023-08-14 | 23.92 | $22.99 | 11743 |
| 2023-08-11 | 24.13 | $23.29 | 10915 |
| 2023-08-10 | 24.31 | $23.47 | 27700 |
| 2023-08-09 | 24.49 | $23.98 | 6917 |
| 2023-08-08 | 24.58 | $24.15 | 6100 |
| 2023-08-07 | 24.65 | $24.34 | 4600 |
| 2023-08-04 | 24.69 | $24.28 | 6400 |
| 2023-08-03 | 24.75 | $24.20 | 13100 |
| 2023-08-02 | 24.83 | $24.74 | 7516 |
| 2023-08-01 | 24.82 | $24.63 | 12405 |
| 2023-07-31 | 24.81 | $24.65 | 44700 |
| 2023-07-28 | 24.81 | $24.77 | 8345 |
| 2023-07-27 | 24.77 | $24.95 | 7904 |
| 2023-07-26 | 24.69 | $24.75 | 4605 |
| 2023-07-25 | 24.64 | $24.59 | 10933 |
| 2023-07-24 | 24.61 | $24.33 | 3516 |
| 2023-07-21 | 24.62 | $24.34 | 6439 |
| 2023-07-20 | 24.64 | $24.02 | 28700 |
| 2023-07-19 | 24.72 | $24.80 | 6038 |
| 2023-07-18 | 24.65 | $24.60 | 8930 |
| 2023-07-17 | 24.61 | $24.70 | 5343 |
| 2023-07-14 | 24.53 | $24.22 | 8600 |
| 2023-07-13 | 24.55 | $24.47 | 4541 |
| 2023-07-12 | 24.51 | $24.53 | 7600 |
| 2023-07-11 | 24.44 | $24.38 | 7300 |
| 2023-07-10 | 24.40 | $24.42 | 2500 |
| 2023-07-07 | 24.34 | $24.39 | 4428 |
| 2023-07-06 | 24.27 | $24.00 | 7800 |
| 2023-07-05 | 24.27 | $24.52 | 5400 |
| 2023-07-03 | 24.16 | $24.41 | 3324 |
| 2023-06-30 | 24.05 | $24.55 | 70600 |
| 2023-06-29 | 23.89 | $24.24 | 2520 |
| 2023-06-28 | 23.76 | $23.92 | 11839 |
| 2023-06-27 | 23.68 | $23.66 | 14200 |
| 2023-06-26 | 23.64 | $24.00 | 5318 |
| 2023-06-23 | 23.53 | $23.79 | 4111 |
| 2023-06-22 | 23.43 | $23.83 | 5700 |
| 2023-06-21 | 23.31 | $23.48 | 6200 |
| 2023-06-20 | 23.24 | $23.41 | 16400 |
| 2023-06-16 | 23.17 | $23.50 | 8633 |
| 2023-06-15 | 23.08 | $23.24 | 4600 |
| 2023-06-14 | 23.02 | $23.00 | 7900 |
| 2023-06-13 | 23.00 | $23.01 | 3544 |
| 2023-06-12 | 22.97 | $22.60 | 3532 |
| 2023-06-09 | 23.03 | $23.35 | 2901 |
| 2023-06-08 | 22.93 | $23.52 | 3046 |
| 2023-06-07 | 22.78 | $23.66 | 4542 |
| 2023-06-06 | 22.58 | $23.85 | 1641 |
| 2023-06-05 | 22.31 | $23.73 | 9600 |
| 2023-06-02 | 22.01 | $23.89 | 10039 |
| 2023-06-01 | 21.64 | $22.44 | 5700 |
| 2023-05-31 | 21.52 | $22.51 | 18500 |
| 2023-05-30 | 21.36 | $22.00 | 9426 |
| 2023-05-26 | 21.29 | $22.09 | 7000 |
| 2023-05-25 | 21.19 | $21.49 | 13813 |
| 2023-05-24 | 21.20 | $21.63 | 48311 |
| 2023-05-23 | 21.19 | $22.27 | 17800 |
| 2023-05-22 | 21.05 | $22.21 | 4544 |
| 2023-05-19 | 20.91 | $21.74 | 10400 |
| 2023-05-18 | 20.85 | $22.39 | 13200 |
| 2023-05-17 | 20.64 | $21.75 | 10709 |
| 2023-05-16 | 20.55 | $21.05 | 13800 |
| 2023-05-15 | 20.59 | $21.10 | 22300 |
| 2023-05-12 | 20.64 | $19.96 | 6200 |
| 2023-05-11 | 20.95 | $19.72 | 9141 |
| 2023-05-10 | 21.36 | $20.10 | 4800 |
| 2023-05-09 | 21.77 | $20.48 | 14300 |
| 2023-05-08 | 22.17 | $20.10 | 19100 |
| 2023-05-05 | 22.71 | $20.50 | 40040 |
| 2023-05-04 | 23.27 | $19.57 | 103034 |
| 2023-05-03 | 24.11 | $23.00 | 19840 |
| 2023-05-02 | 24.37 | $23.20 | 34500 |
| 2023-05-01 | 24.63 | $24.83 | 9900 |
| 2023-04-28 | 24.58 | $24.71 | 29436 |
| 2023-04-27 | 24.56 | $24.55 | 3700 |
| 2023-04-26 | 24.56 | $24.70 | 4248 |
| 2023-04-25 | 24.53 | $24.56 | 5300 |
| 2023-04-24 | 24.53 | $24.61 | 4700 |
| 2023-04-21 | 24.52 | $24.62 | 7000 |
| 2023-04-20 | 24.50 | $24.61 | 6300 |
| 2023-04-19 | 24.48 | $24.68 | 5841 |
| 2023-04-18 | 24.45 | $24.66 | 11822 |
| 2023-04-17 | 24.41 | $24.65 | 5311 |
| 2023-04-14 | 24.38 | $24.70 | 6100 |
| 2023-04-13 | 24.32 | $24.58 | 11141 |
| 2023-04-12 | 24.29 | $24.42 | 8614 |
| 2023-04-11 | 24.28 | $24.42 | 2600 |
| 2023-04-10 | 24.27 | $24.40 | 10600 |
| 2023-04-06 | 24.27 | $24.49 | 23926 |
| 2023-04-05 | 24.24 | $24.54 | 11000 |
| 2023-04-04 | 24.21 | $24.20 | 4400 |
| 2023-04-03 | 24.24 | $24.51 | 12000 |
| 2023-03-31 | 24.22 | $24.31 | 24200 |
| 2023-03-30 | 24.23 | $24.48 | 6618 |
| 2023-03-29 | 24.21 | $24.60 | 8631 |
| 2023-03-28 | 24.17 | $24.04 | 3100 |
| 2023-03-27 | 24.24 | $24.00 | 11100 |
| 2023-03-24 | 24.33 | $24.05 | 8000 |
| 2023-03-23 | 24.42 | $24.55 | 12541 |
| 2023-03-22 | 24.43 | $24.43 | 10901 |
| 2023-03-21 | 24.47 | $24.29 | 19900 |
| 2023-03-20 | 24.54 | $24.75 | 23531 |
| 2023-03-17 | 24.53 | $24.75 | 22042 |
| 2023-03-16 | 24.52 | $24.80 | 22218 |
| 2023-03-15 | 24.50 | $23.90 | 11000 |
| 2023-03-14 | 24.67 | $24.25 | 24332 |
| 2023-03-13 | 24.79 | $24.10 | 52806 |
| 2023-03-10 | 24.97 | $24.56 | 31500 |
| 2023-03-09 | 25.08 | $24.50 | 111700 |
| 2023-03-08 | 25.22 | $25.18 | 6300 |
| 2023-03-07 | 25.24 | $25.27 | 3648 |
| 2023-03-06 | 25.24 | $25.25 | 15900 |
| 2023-03-03 | 25.26 | $25.21 | 10800 |
| 2023-03-02 | 25.28 | $25.19 | 11200 |
| 2023-03-01 | 25.31 | $25.23 | 15509 |
| 2023-02-28 | 25.33 | $25.24 | 26200 |
| 2023-02-27 | 25.36 | $25.23 | 10000 |
| 2023-02-24 | 25.40 | $25.34 | 5700 |
| 2023-02-23 | 25.42 | $25.30 | 7107 |
| 2023-02-22 | 25.45 | $25.21 | 8822 |
| 2023-02-21 | 25.51 | $25.22 | 9129 |
| 2023-02-17 | 25.57 | $25.55 | 7600 |
| 2023-02-16 | 25.57 | $25.48 | 5742 |
| 2023-02-15 | 25.59 | $25.55 | 7500 |
| 2023-02-14 | 25.60 | $25.47 | 3528 |
| 2023-02-13 | 25.62 | $25.58 | 3417 |
| 2023-02-10 | 25.63 | $25.52 | 1200 |
| 2023-02-09 | 25.64 | $25.34 | 6729 |
| 2023-02-08 | 25.70 | $25.57 | 3139 |
| 2023-02-07 | 25.72 | $25.40 | 5242 |
| 2023-02-06 | 25.78 | $25.57 | 4400 |
| 2023-02-03 | 25.81 | $25.55 | 11122 |
| 2023-02-02 | 25.85 | $25.61 | 18200 |
| 2023-02-01 | 25.88 | $25.85 | 14700 |
| 2023-01-31 | 25.86 | $25.83 | 34400 |
| 2023-01-30 | 25.85 | $25.85 | 8900 |
| 2023-01-27 | 25.82 | $25.84 | 5100 |
| 2023-01-26 | 25.80 | $25.90 | 17800 |
| 2023-01-25 | 25.76 | $25.93 | 12443 |
| 2023-01-24 | 25.70 | $25.81 | 1700 |
| 2023-01-23 | 25.66 | $25.64 | 4900 |
| 2023-01-20 | 25.64 | $25.50 | 15100 |
| 2023-01-19 | 25.65 | $25.79 | 7742 |
| 2023-01-18 | 25.61 | $25.94 | 10123 |
| 2023-01-17 | 25.52 | $25.84 | 9438 |
| 2023-01-13 | 25.44 | $25.50 | 6526 |
| 2023-01-12 | 25.41 | $25.50 | 8400 |
| 2023-01-11 | 25.38 | $25.54 | 7119 |
| 2023-01-10 | 25.34 | $25.44 | 908 |
| 2023-01-09 | 25.31 | $25.28 | 28511 |
| 2023-01-06 | 25.32 | $25.47 | 12915 |
| 2023-01-05 | 25.28 | $25.45 | 3600 |
| 2023-01-04 | 25.24 | $25.32 | 13304 |
| 2023-01-03 | 25.21 | $25.25 | 3000 |
| 2022-12-30 | 25.20 | $25.20 | 6721 |
| 2022-12-29 | 25.20 | $25.24 | 11900 |
| 2022-12-28 | 25.19 | $25.01 | 19400 |
| 2022-12-27 | 25.23 | $25.18 | 20537 |
| 2022-12-23 | 25.24 | $25.30 | 5300 |
| 2022-12-22 | 25.22 | $25.49 | 5048 |
| 2022-12-21 | 25.16 | $25.29 | 9400 |
| 2022-12-20 | 25.14 | $25.13 | 15349 |
| 2022-12-19 | 25.14 | $25.17 | 12303 |
| 2022-12-16 | 25.13 | $25.20 | 10300 |
| 2022-12-15 | 25.12 | $25.13 | 16100 |
| 2022-12-14 | 25.12 | $25.12 | 95800 |
| 2022-12-13 | 25.12 | $25.14 | 13027 |
| 2022-12-12 | 25.12 | $25.07 | 7823 |
| 2022-12-09 | 25.14 | $25.10 | 6900 |
| 2022-12-08 | 25.15 | $25.10 | 5342 |
| 2022-12-07 | 25.16 | $25.17 | 6722 |
| 2022-12-06 | 25.15 | $25.15 | 4842 |
| 2022-12-05 | 25.16 | $25.03 | 16300 |
| 2022-12-02 | 25.18 | $25.31 | 13200 |
| 2022-12-01 | 25.16 | $25.14 | 7900 |
| 2022-11-30 | 25.16 | $25.34 | 23000 |
| 2022-11-29 | 25.12 | $25.15 | 12400 |
| 2022-11-28 | 25.12 | $25.10 | 4936 |
| 2022-11-25 | 25.13 | $25.40 | 3915 |
| 2022-11-23 | 25.08 | $25.26 | 5827 |
| 2022-11-22 | 25.04 | $25.29 | 7400 |
| 2022-11-21 | 25.00 | $25.00 | 19700 |
| 2022-11-18 | 25.01 | $24.99 | 13700 |
| 2022-11-17 | 25.02 | $24.90 | 17227 |
| 2022-11-16 | 25.06 | $24.97 | 14230 |
| 2022-11-15 | 25.09 | $25.19 | 2933 |
| 2022-11-14 | 25.07 | $25.01 | 3000 |
| 2022-11-11 | 25.09 | $25.15 | 8200 |
| 2022-11-10 | 25.09 | $25.33 | 10730 |
| 2022-11-09 | 25.05 | $24.65 | 6438 |
| 2022-11-08 | 25.14 | $25.02 | 8500 |
| 2022-11-07 | 25.18 | $24.88 | 9800 |
| 2022-11-04 | 25.25 | $24.63 | 11100 |
| 2022-11-03 | 25.38 | $24.80 | 2302 |
| 2022-11-02 | 25.50 | $25.43 | 2025 |
| 2022-11-01 | 25.50 | $25.54 | 1100 |
| 2022-10-31 | 25.48 | $25.75 | 2032 |
| 2022-10-28 | 25.41 | $26.00 | 1500 |
| 2022-10-27 | 25.28 | $26.34 | 2800 |
| 2022-10-26 | 25.06 | $25.60 | 5300 |
| 2022-10-25 | 24.96 | $25.30 | 3108 |
| 2022-10-24 | 24.90 | $25.27 | 6300 |
| 2022-10-21 | 24.84 | $25.03 | 13204 |
| 2022-10-20 | 24.83 | $25.02 | 2200 |
| 2022-10-19 | 24.81 | $24.80 | 3332 |
| 2022-10-18 | 24.84 | $24.97 | 2300 |
| 2022-10-17 | 24.84 | $24.98 | 4300 |
| 2022-10-14 | 24.85 | $25.05 | 9100 |
| 2022-10-13 | 24.83 | $24.83 | 20200 |
| 2022-10-12 | 24.87 | $24.84 | 4326 |
| 2022-10-11 | 24.91 | $25.01 | 59447 |
| 2022-10-10 | 24.92 | $24.91 | 13919 |
| 2022-10-07 | 24.95 | $24.83 | 21600 |
| 2022-10-06 | 25.02 | $25.09 | 8615 |
| 2022-10-05 | 25.03 | $25.07 | 1403 |
| 2022-10-04 | 25.06 | $25.18 | 9100 |
| 2022-10-03 | 25.07 | $25.02 | 11528 |
| 2022-09-30 | 25.11 | $24.80 | 14029 |
| 2022-09-29 | 25.21 | $25.00 | 5618 |
| 2022-09-28 | 25.29 | $25.61 | 6432 |
| 2022-09-27 | 25.25 | $25.29 | 1100 |
| 2022-09-26 | 25.27 | $25.00 | 4700 |
| 2022-09-23 | 25.37 | $25.05 | 6600 |
| 2022-09-22 | 25.46 | $25.25 | 5007 |
| 2022-09-21 | 25.53 | $25.54 | 5418 |
| 2022-09-20 | 25.56 | $25.80 | 5600 |
| 2022-09-19 | 25.53 | $25.62 | 4300 |
| 2022-09-16 | 25.54 | $25.47 | 5221 |
| 2022-09-15 | 25.58 | $25.63 | 4923 |
| 2022-09-14 | 25.60 | $25.46 | 4300 |
| 2022-09-13 | 25.65 | $25.66 | 1200 |
| 2022-09-12 | 25.68 | $25.74 | 5600 |
| 2022-09-09 | 25.69 | $25.67 | 2700 |
| 2022-09-08 | 25.72 | $25.37 | 5332 |
| 2022-09-07 | 25.82 | $25.65 | 1600 |
| 2022-09-06 | 25.88 | $25.56 | 5200 |
| 2022-09-02 | 25.97 | $25.77 | 3000 |
| 2022-09-01 | 26.03 | $25.75 | 1600 |
| 2022-08-31 | 26.10 | $25.71 | 6634 |
| 2022-08-30 | 26.20 | $26.40 | 4500 |
| 2022-08-29 | 26.16 | $26.34 | 1500 |
| 2022-08-26 | 26.14 | $26.35 | 13300 |
| 2022-08-25 | 26.10 | $26.05 | 4600 |
| 2022-08-24 | 26.13 | $26.29 | 8900 |
| 2022-08-23 | 26.11 | $25.80 | 2607 |
| 2022-08-22 | 26.19 | $26.04 | 2800 |
| 2022-08-19 | 26.23 | $25.90 | 1900 |
| 2022-08-18 | 26.32 | $25.96 | 4226 |
| 2022-08-17 | 26.40 | $25.98 | 3619 |
| 2022-08-16 | 26.49 | $26.30 | 6200 |
| 2022-08-15 | 26.53 | $26.25 | 8900 |
| 2022-08-12 | 26.58 | $26.15 | 3239 |
| 2022-08-11 | 26.66 | $26.04 | 5800 |
| 2022-08-10 | 26.78 | $26.22 | 3707 |
| 2022-08-09 | 26.88 | $26.47 | 3000 |
| 2022-08-08 | 26.94 | $26.80 | 1621 |
| 2022-08-05 | 26.95 | $26.70 | 2000 |
| 2022-08-04 | 26.97 | $26.93 | 10200 |
| 2022-08-03 | 26.94 | $27.19 | 12928 |
| 2022-08-02 | 26.85 | $27.14 | 28200 |
| 2022-08-01 | 26.76 | $27.25 | 13100 |
| 2022-07-29 | 26.63 | $27.25 | 35200 |
| 2022-07-28 | 26.48 | $26.44 | 2100 |
| 2022-07-27 | 26.47 | $26.15 | 17500 |
| 2022-07-26 | 26.52 | $26.20 | 5800 |
| 2022-07-25 | 26.57 | $26.44 | 4303 |
| 2022-07-22 | 26.57 | $26.86 | 1900 |
| 2022-07-21 | 26.49 | $26.45 | 1100 |
| 2022-07-20 | 26.47 | $26.35 | 5000 |
| 2022-07-19 | 26.48 | $26.51 | 1518 |
| 2022-07-18 | 26.45 | $25.77 | 3207 |
| 2022-07-15 | 26.57 | $26.00 | 700 |
| 2022-07-14 | 26.66 | $26.99 | 2000 |
| 2022-07-13 | 26.55 | $26.99 | 5231 |
| 2022-07-12 | 26.42 | $26.84 | 2900 |
| 2022-07-11 | 26.31 | $26.60 | 4900 |
| 2022-07-08 | 26.22 | $26.72 | 15537 |
| 2022-07-07 | 26.10 | $25.93 | 20900 |
| 2022-07-06 | 26.12 | $26.90 | 9709 |
| 2022-07-05 | 25.93 | $26.43 | 16400 |
| 2022-07-01 | 25.82 | $25.98 | 5545 |
| 2022-06-30 | 25.79 | $25.61 | 7619 |
| 2022-06-29 | 25.82 | $25.75 | 5700 |
| 2022-06-28 | 25.84 | $25.60 | 6108 |
| 2022-06-27 | 25.88 | $25.94 | 1321 |
| 2022-06-24 | 25.86 | $25.96 | 3300 |
| 2022-06-23 | 25.84 | $26.28 | 6500 |
| 2022-06-22 | 25.74 | $26.15 | 6348 |
| 2022-06-21 | 25.65 | $25.94 | 8000 |
| 2022-06-17 | 25.60 | $25.70 | 6017 |
| 2022-06-16 | 25.59 | $25.70 | 32426 |
| 2022-06-15 | 25.57 | $25.65 | 5025 |
| 2022-06-14 | 25.56 | $25.14 | 5100 |
| 2022-06-13 | 25.66 | $25.20 | 17509 |
| 2022-06-10 | 25.77 | $25.50 | 10600 |
| 2022-06-09 | 25.83 | $25.95 | 2600 |
| 2022-06-08 | 25.80 | $25.86 | 2000 |
| 2022-06-07 | 25.79 | $25.67 | 2208 |
| 2022-06-06 | 25.81 | $25.71 | 3400 |
| 2022-06-03 | 25.83 | $25.98 | 3223 |
| 2022-06-02 | 25.80 | $25.92 | 1817 |
| 2022-06-01 | 25.78 | $26.03 | 1823 |
| 2022-05-31 | 25.73 | $26.10 | 11929 |
| 2022-05-27 | 25.65 | $25.73 | 7100 |
| 2022-05-26 | 25.64 | $25.99 | 5521 |
| 2022-05-25 | 25.58 | $25.99 | 1600 |
| 2022-05-24 | 25.50 | $25.68 | 10245 |
| 2022-05-23 | 25.48 | $25.75 | 8200 |
| 2022-05-20 | 25.45 | $25.65 | 11100 |
| 2022-05-19 | 25.43 | $25.58 | 9200 |
| 2022-05-18 | 25.42 | $25.58 | 12400 |
| 2022-05-17 | 25.41 | $25.46 | 1700 |
| 2022-05-16 | 25.43 | $25.50 | 9012 |
| 2022-05-13 | 25.44 | $25.35 | 2400 |
| 2022-05-12 | 25.49 | $25.50 | 10723 |
| 2022-05-11 | 25.52 | $25.44 | 300 |
| 2022-05-10 | 25.56 | $25.44 | 10948 |
| 2022-05-09 | 25.61 | $25.30 | 19000 |
| 2022-05-06 | 25.70 | $25.36 | 600 |
| 2022-05-05 | 25.80 | $25.39 | 5100 |
| 2022-05-04 | 25.91 | $25.51 | 12300 |
| 2022-05-03 | 26.00 | $26.08 | 4647 |
| 2022-05-02 | 26.00 | $25.70 | 3600 |
| 2022-04-29 | 26.07 | $26.17 | 10827 |
| 2022-04-28 | 26.06 | $26.15 | 7622 |
| 2022-04-27 | 26.05 | $26.10 | 12900 |
| 2022-04-26 | 26.05 | $26.09 | 4800 |
| 2022-04-25 | 26.05 | $26.10 | 3100 |
| 2022-04-22 | 26.05 | $26.00 | 3400 |
| 2022-04-21 | 26.07 | $26.09 | 2017 |
| 2022-04-20 | 26.08 | $25.98 | 6206 |
| 2022-04-19 | 26.11 | $26.03 | 2203 |
| 2022-04-18 | 26.13 | $26.23 | 3900 |
| 2022-04-14 | 26.12 | $26.20 | 3500 |
| 2022-04-13 | 26.12 | $25.95 | 4446 |
| 2022-04-12 | 26.16 | $26.00 | 7700 |
| 2022-04-11 | 26.21 | $25.87 | 5400 |
| 2022-04-08 | 26.29 | $26.10 | 13600 |
| 2022-04-07 | 26.33 | $26.25 | 8910 |
| 2022-04-06 | 26.35 | $26.36 | 4342 |
| 2022-04-05 | 26.35 | $26.37 | 6400 |
| 2022-04-04 | 26.34 | $26.43 | 4200 |
| 2022-04-01 | 26.33 | $26.69 | 7004 |
| 2022-03-31 | 26.25 | $26.64 | 4513 |
| 2022-03-30 | 26.18 | $26.70 | 13523 |
| 2022-03-29 | 26.08 | $26.40 | 9900 |
| 2022-03-28 | 26.02 | $26.20 | 16424 |
| 2022-03-25 | 26.01 | $26.13 | 7600 |
| 2022-03-24 | 26.00 | $26.38 | 9700 |
| 2022-03-23 | 25.95 | $26.12 | 16700 |
| 2022-03-22 | 25.94 | $26.00 | 24514 |
| 2022-03-21 | 25.95 | $26.10 | 41341 |
| 2022-03-18 | 25.95 | $26.26 | 2432 |
| 2022-03-17 | 25.92 | $26.05 | 10800 |
| 2022-03-16 | 25.93 | $26.10 | 12948 |
| 2022-03-15 | 25.93 | $25.98 | 7800 |
| 2022-03-14 | 25.96 | $25.70 | 21500 |
| 2022-03-11 | 26.05 | $25.86 | 4312 |
| 2022-03-10 | 26.13 | $26.19 | 5300 |
| 2022-03-09 | 26.15 | $26.36 | 3500 |
| 2022-03-08 | 26.14 | $26.10 | 8000 |
| 2022-03-07 | 26.18 | $26.00 | 2908 |
| 2022-03-04 | 26.26 | $26.20 | 1533 |
| 2022-03-03 | 26.31 | $26.41 | 5412 |
| 2022-03-02 | 26.32 | $26.35 | 3900 |
| 2022-03-01 | 26.34 | $26.50 | 4200 |
| 2022-02-28 | 26.35 | $26.48 | 10900 |
| 2022-02-25 | 26.36 | $26.72 | 35100 |
| 2022-02-24 | 26.32 | $26.30 | 23900 |
| 2022-02-23 | 26.37 | $26.40 | 39700 |
| 2022-02-22 | 26.40 | $25.90 | 41510 |
| 2022-02-18 | 26.55 | $26.50 | 6606 |
| 2022-02-17 | 26.60 | $26.50 | 7527 |
| 2022-02-16 | 26.65 | $26.96 | 1200 |
| 2022-02-15 | 26.62 | $26.45 | 4600 |
| 2022-02-14 | 26.70 | $26.54 | 4100 |
| 2022-02-11 | 26.77 | $26.25 | 5536 |
| 2022-02-10 | 26.92 | $26.47 | 11300 |
| 2022-02-09 | 27.04 | $26.83 | 3800 |
| 2022-02-08 | 27.11 | $26.85 | 11000 |
| 2022-02-07 | 27.19 | $27.05 | 21100 |
| 2022-02-04 | 27.23 | $27.10 | 13400 |
| 2022-02-03 | 27.28 | $26.85 | 10325 |
| 2022-02-02 | 27.39 | $27.41 | 9000 |
| 2022-02-01 | 27.39 | $27.44 | 4900 |
| 2022-01-31 | 27.40 | $27.44 | 4825 |
| 2022-01-28 | 27.40 | $27.49 | 5500 |
| 2022-01-27 | 27.39 | $27.46 | 8600 |
| 2022-01-26 | 27.39 | $27.47 | 13607 |
| 2022-01-25 | 27.39 | $27.02 | 33946 |
| 2022-01-24 | 27.48 | $27.44 | 1900 |
| 2022-01-21 | 27.50 | $27.59 | 9238 |
| 2022-01-20 | 27.50 | $27.30 | 5710 |
| 2022-01-19 | 27.55 | $27.50 | 14100 |
| 2022-01-18 | 27.57 | $27.28 | 18900 |
| 2022-01-14 | 27.64 | $27.75 | 3814 |
| 2022-01-13 | 27.62 | $27.46 | 8441 |
| 2022-01-12 | 27.66 | $27.42 | 24039 |
| 2022-01-11 | 27.72 | $27.55 | 21600 |
| 2022-01-10 | 27.76 | $27.58 | 3342 |
| 2022-01-07 | 27.80 | $27.69 | 12830 |
| 2022-01-06 | 27.82 | $27.52 | 2028 |
| 2022-01-05 | 27.88 | $27.81 | 11524 |
| 2022-01-04 | 27.89 | $27.80 | 13700 |
| 2022-01-03 | 27.90 | $28.23 | 10441 |
| 2021-12-31 | 27.82 | $28.14 | 1023 |
| 2021-12-30 | 27.75 | $27.81 | 4800 |
| 2021-12-29 | 27.74 | $27.90 | 2827 |
| 2021-12-28 | 27.70 | $28.05 | 2723 |
| 2021-12-27 | 27.63 | $27.96 | 7647 |
| 2021-12-23 | 27.57 | $27.78 | 7100 |
| 2021-12-22 | 27.54 | $27.69 | 5900 |
| 2021-12-21 | 27.52 | $27.66 | 8700 |
| 2021-12-20 | 27.50 | $27.50 | 5400 |
| 2021-12-17 | 27.52 | $27.50 | 736 |
| 2021-12-16 | 27.54 | $27.69 | 1300 |
| 2021-12-15 | 27.52 | $27.59 | 5522 |
| 2021-12-14 | 27.52 | $27.50 | 3509 |
| 2021-12-13 | 27.55 | $27.48 | 1300 |
| 2021-12-10 | 27.58 | $27.57 | 1200 |
| 2021-12-09 | 27.60 | $27.52 | 2105 |
| 2021-12-08 | 27.63 | $27.70 | 346 |
| 2021-12-07 | 27.63 | $27.57 | 18200 |
| 2021-12-06 | 27.66 | $27.64 | 5400 |
| 2021-12-03 | 27.68 | $27.63 | 1300 |
| 2021-12-02 | 27.71 | $27.63 | 8500 |
| 2021-12-01 | 27.74 | $27.45 | 4534 |
| 2021-11-30 | 27.82 | $27.35 | 4149 |
| 2021-11-29 | 27.92 | $27.58 | 2908 |
| 2021-11-26 | 28.00 | $27.80 | 4200 |
| 2021-11-24 | 28.05 | $27.70 | 10500 |
| 2021-11-23 | 28.12 | $28.03 | 9800 |
| 2021-11-22 | 28.13 | $28.03 | 6700 |
| 2021-11-19 | 28.15 | $28.17 | 600 |
| 2021-11-18 | 28.14 | $28.15 | 700 |
| 2021-11-17 | 28.13 | $28.25 | 2008 |
| 2021-11-16 | 28.10 | $28.09 | 8805 |
| 2021-11-15 | 28.10 | $28.24 | 10300 |
| 2021-11-12 | 28.06 | $28.15 | 6411 |
| 2021-11-11 | 28.04 | $28.12 | 6529 |
| 2021-11-10 | 28.02 | $27.76 | 16732 |
| 2021-11-09 | 28.08 | $28.10 | 500 |
| 2021-11-08 | 28.07 | $28.11 | 15800 |
| 2021-11-05 | 28.05 | $27.96 | 800 |
| 2021-11-04 | 28.07 | $28.02 | 10500 |
| 2021-11-03 | 28.08 | $28.16 | 3202 |
| 2021-11-02 | 28.05 | $28.14 | 1038 |
| 2021-11-01 | 28.03 | $28.12 | 4724 |
| 2021-10-29 | 28.01 | $28.20 | 1900 |
| 2021-10-28 | 27.97 | $28.02 | 7600 |
| 2021-10-27 | 27.96 | $28.11 | 2600 |
| 2021-10-26 | 27.92 | $28.07 | 10300 |
| 2021-10-25 | 27.90 | $28.03 | 1300 |
| 2021-10-22 | 27.87 | $27.90 | 408 |
| 2021-10-21 | 27.87 | $28.13 | 700 |
| 2021-10-20 | 27.82 | $28.05 | 7939 |
| 2021-10-19 | 27.78 | $27.95 | 3900 |
| 2021-10-18 | 27.76 | $27.88 | 2800 |
| 2021-10-15 | 27.74 | $27.82 | 4213 |
| 2021-10-14 | 27.74 | $28.03 | 4400 |
| 2021-10-13 | 27.70 | $27.95 | 8000 |
| 2021-10-12 | 27.66 | $27.80 | 2012 |
| 2021-10-11 | 27.65 | $27.80 | 2248 |
| 2021-10-08 | 27.64 | $27.70 | 8500 |
| 2021-10-07 | 27.66 | $27.78 | 4700 |
| 2021-10-06 | 27.66 | $27.60 | 9500 |
| 2021-10-05 | 27.69 | $27.49 | 9200 |
| 2021-10-04 | 27.76 | $27.35 | 3400 |
| 2021-10-01 | 27.87 | $27.55 | 10306 |
| 2021-09-30 | 27.96 | $27.62 | 72600 |
| 2021-09-29 | 28.04 | $28.09 | 8807 |
| 2021-09-28 | 28.04 | $27.76 | 5400 |
| 2021-09-27 | 28.12 | $27.91 | 2000 |
| 2021-09-24 | 28.17 | $27.99 | 5200 |
| 2021-09-23 | 28.21 | $28.32 | 7100 |
| 2021-09-22 | 28.19 | $27.97 | 3300 |
| 2021-09-21 | 28.24 | $28.05 | 12300 |
| 2021-09-20 | 28.29 | $27.65 | 3200 |
| 2021-09-17 | 28.42 | $28.17 | 5800 |
| 2021-09-16 | 28.47 | $28.33 | 4743 |
| 2021-09-15 | 28.49 | $28.27 | 29540 |
| 2021-09-14 | 28.53 | $28.70 | 11005 |
| 2021-09-13 | 28.48 | $28.70 | 2500 |
| 2021-09-10 | 28.42 | $28.56 | 9900 |
| 2021-09-09 | 28.39 | $28.65 | 14915 |
| 2021-09-08 | 28.33 | $28.55 | 8818 |
| 2021-09-07 | 28.27 | $28.46 | 3746 |
| 2021-09-03 | 28.23 | $28.14 | 5435 |
| 2021-09-02 | 28.25 | $28.43 | 3629 |
| 2021-09-01 | 28.21 | $28.30 | 6500 |
| 2021-08-31 | 28.20 | $28.51 | 7717 |
| 2021-08-30 | 28.13 | $28.08 | 10100 |
| 2021-08-27 | 28.15 | $28.25 | 6722 |
| 2021-08-26 | 28.14 | $27.97 | 11904 |
| 2021-08-25 | 28.18 | $28.20 | 7206 |
| 2021-08-24 | 28.18 | $28.21 | 1702 |
| 2021-08-23 | 28.18 | $28.13 | 5743 |
| 2021-08-20 | 28.19 | $28.06 | 5200 |
| 2021-08-19 | 28.22 | $28.25 | 3500 |
| 2021-08-18 | 28.22 | $28.27 | 6110 |
| 2021-08-17 | 28.21 | $28.17 | 3100 |
| 2021-08-16 | 28.22 | $28.05 | 400 |
| 2021-08-13 | 28.26 | $28.05 | 5610 |
| 2021-08-12 | 28.31 | $28.19 | 5920 |
| 2021-08-11 | 28.33 | $28.20 | 9130 |
| 2021-08-10 | 28.36 | $28.15 | 5420 |
| 2021-08-09 | 28.40 | $28.60 | 400 |
| 2021-08-06 | 28.35 | $28.30 | 11700 |
| 2021-08-05 | 28.36 | $28.09 | 3800 |
| 2021-08-04 | 28.41 | $28.25 | 5422 |
| 2021-08-03 | 28.44 | $28.50 | 7408 |
| 2021-08-02 | 28.42 | $28.40 | 6000 |
| 2021-07-30 | 28.41 | $28.48 | 1544 |
| 2021-07-29 | 28.39 | $28.45 | 1700 |
| 2021-07-28 | 28.37 | $28.38 | 4606 |
| 2021-07-27 | 28.36 | $28.26 | 8039 |
| 2021-07-26 | 28.38 | $28.44 | 7000 |
| 2021-07-23 | 28.35 | $28.44 | 11000 |
| 2021-07-22 | 28.33 | $28.15 | 4500 |
| 2021-07-21 | 28.36 | $28.26 | 1427 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.11
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.78
Average
25.32
Maximum
28.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.11 | $25.06 | 900 |
| 2026-07-16 | 25.11 | $25.05 | 2127 |
| 2026-07-15 | 25.11 | $25.11 | 2211 |
| 2026-07-14 | 25.10 | $25.04 | 300 |
| 2026-07-13 | 25.10 | $25.09 | 1700 |
| 2026-07-10 | 25.09 | $25.18 | 11800 |
| 2026-07-09 | 25.04 | $25.15 | 2345 |
| 2026-07-08 | 24.99 | $25.00 | 5126 |
| 2026-07-07 | 24.98 | $25.10 | 5420 |
| 2026-07-06 | 24.93 | $24.98 | 25644 |
| 2026-07-02 | 24.91 | $24.83 | 4212 |
| 2026-07-01 | 24.93 | $24.85 | 6900 |
| 2026-06-30 | 24.95 | $24.78 | 36228 |
| 2026-06-29 | 25.00 | $25.00 | 4836 |
| 2026-06-26 | 24.99 | $24.99 | 5500 |
| 2026-06-25 | 24.98 | $24.96 | 2100 |
| 2026-06-24 | 24.97 | $24.95 | 4729 |
| 2026-06-23 | 24.96 | $24.96 | 5600 |
| 2026-06-22 | 24.95 | $24.91 | 3113 |
| 2026-06-18 | 24.95 | $24.89 | 3100 |
| 2026-06-17 | 24.95 | $24.95 | 13726 |
| 2026-06-16 | 24.94 | $24.95 | 3723 |
| 2026-06-15 | 24.93 | $25.07 | 20603 |
| 2026-06-12 | 24.87 | $24.90 | 4100 |
| 2026-06-11 | 24.85 | $24.90 | 7700 |
| 2026-06-10 | 24.82 | $24.75 | 4500 |
| 2026-06-09 | 24.84 | $24.79 | 35600 |
| 2026-06-08 | 24.85 | $24.89 | 13831 |
| 2026-06-05 | 24.84 | $24.76 | 4800 |
| 2026-06-04 | 24.85 | $24.90 | 10400 |
| 2026-06-03 | 24.83 | $24.85 | 12544 |
| 2026-06-02 | 24.82 | $24.95 | 3700 |
| 2026-06-01 | 24.77 | $24.95 | 25706 |
| 2026-05-29 | 24.71 | $24.83 | 14409 |
| 2026-05-28 | 24.68 | $24.77 | 14102 |
| 2026-05-27 | 24.67 | $24.78 | 7211 |
| 2026-05-26 | 24.64 | $24.75 | 1505 |
| 2026-05-22 | 24.63 | $24.70 | 6946 |
| 2026-05-21 | 24.62 | $24.69 | 9718 |
| 2026-05-20 | 24.63 | $24.76 | 15818 |
| 2026-05-19 | 24.61 | $24.50 | 17000 |
| 2026-05-18 | 24.67 | $24.66 | 7800 |
| 2026-05-15 | 24.69 | $24.70 | 10749 |
| 2026-05-14 | 24.71 | $24.79 | 13103 |
| 2026-05-13 | 24.71 | $24.71 | 12800 |
| 2026-05-12 | 24.73 | $24.69 | 11646 |
| 2026-05-11 | 24.77 | $24.73 | 73232 |
| 2026-05-08 | 24.80 | $24.70 | 17600 |
| 2026-05-07 | 24.86 | $24.75 | 24819 |
| 2026-05-06 | 24.91 | $24.80 | 16100 |
| 2026-05-05 | 24.95 | $24.71 | 139200 |
| 2026-05-04 | 25.03 | $25.14 | 13425 |
| 2026-05-01 | 25.00 | $24.95 | 35547 |
| 2026-04-30 | 25.01 | $24.97 | 8743 |
| 2026-04-29 | 25.03 | $24.77 | 138034 |
| 2026-04-28 | 25.11 | $24.96 | 236900 |
| 2026-04-27 | 25.15 | $25.12 | 2700 |
| 2026-04-24 | 25.14 | $25.11 | 941 |
| 2026-04-23 | 25.14 | $25.18 | 1300 |
| 2026-04-22 | 25.11 | $25.10 | 12469 |
| 2026-04-21 | 25.11 | $25.08 | 3800 |
| 2026-04-20 | 25.10 | $25.14 | 3900 |
| 2026-04-17 | 25.07 | $25.05 | 2009 |
| 2026-04-16 | 25.07 | $25.06 | 2448 |
| 2026-04-15 | 25.06 | $25.10 | 5500 |
| 2026-04-14 | 25.04 | $25.12 | 4325 |
| 2026-04-13 | 25.01 | $24.94 | 12446 |
| 2026-04-10 | 25.02 | $25.08 | 926 |
| 2026-04-09 | 24.99 | $25.15 | 2818 |
| 2026-04-08 | 24.94 | $25.10 | 200 |
| 2026-04-07 | 24.88 | $25.13 | 7200 |
| 2026-04-06 | 24.81 | $24.98 | 7713 |
| 2026-04-02 | 24.77 | $24.90 | 13931 |
| 2026-04-01 | 24.75 | $24.76 | 13500 |
| 2026-03-31 | 24.77 | $24.60 | 29900 |
| 2026-03-30 | 24.85 | $24.88 | 4439 |
| 2026-03-27 | 24.86 | $24.81 | 7025 |
| 2026-03-26 | 24.89 | $24.82 | 3801 |
| 2026-03-25 | 24.93 | $24.97 | 1446 |
| 2026-03-24 | 24.92 | $24.96 | 10500 |
| 2026-03-23 | 24.93 | $25.02 | 7508 |
| 2026-03-20 | 24.91 | $24.80 | 5300 |
| 2026-03-19 | 24.97 | $25.09 | 2906 |
| 2026-03-18 | 24.94 | $24.97 | 6818 |
| 2026-03-17 | 24.95 | $25.00 | 8815 |
| 2026-03-16 | 24.95 | $24.90 | 5800 |
| 2026-03-13 | 24.98 | $25.01 | 5900 |
| 2026-03-12 | 24.99 | $24.74 | 7043 |
| 2026-03-11 | 25.09 | $25.09 | 2724 |
| 2026-03-10 | 25.10 | $25.06 | 4600 |
| 2026-03-09 | 25.11 | $25.02 | 7000 |
| 2026-03-06 | 25.15 | $25.05 | 6200 |
| 2026-03-05 | 25.19 | $25.06 | 55000 |
| 2026-03-04 | 25.22 | $25.20 | 17926 |
| 2026-03-03 | 25.23 | $25.29 | 4500 |
| 2026-03-02 | 25.20 | $25.24 | 9400 |
| 2026-02-27 | 25.19 | $25.37 | 8606 |
| 2026-02-26 | 25.13 | $25.14 | 5800 |
| 2026-02-25 | 25.13 | $25.17 | 11900 |
| 2026-02-24 | 25.12 | $25.26 | 4200 |
| 2026-02-23 | 25.08 | $25.10 | 12612 |
| 2026-02-20 | 25.09 | $25.14 | 7700 |
| 2026-02-19 | 25.08 | $25.12 | 1900 |
| 2026-02-18 | 25.08 | $25.10 | 2800 |
| 2026-02-17 | 25.09 | $25.10 | 9007 |
| 2026-02-13 | 25.10 | $25.07 | 8700 |
| 2026-02-12 | 25.12 | $25.08 | 4600 |
| 2026-02-11 | 25.14 | $25.08 | 5900 |
| 2026-02-10 | 25.17 | $25.14 | 4500 |
| 2026-02-09 | 25.19 | $25.12 | 2800 |
| 2026-02-06 | 25.22 | $25.00 | 10500 |
| 2026-02-05 | 25.29 | $25.02 | 11300 |
| 2026-02-04 | 25.37 | $25.37 | 8216 |
| 2026-02-03 | 25.35 | $25.36 | 5900 |
| 2026-02-02 | 25.34 | $25.31 | 3921 |
| 2026-01-30 | 25.34 | $25.25 | 4000 |
| 2026-01-29 | 25.35 | $25.30 | 6100 |
| 2026-01-28 | 25.35 | $25.32 | 2309 |
| 2026-01-27 | 25.34 | $25.35 | 2808 |
| 2026-01-26 | 25.32 | $25.33 | 2503 |
| 2026-01-23 | 25.30 | $25.32 | 11030 |
| 2026-01-22 | 25.28 | $25.40 | 6800 |
| 2026-01-21 | 25.23 | $25.30 | 5548 |
| 2026-01-20 | 25.20 | $25.25 | 8233 |
| 2026-01-16 | 25.18 | $25.23 | 2704 |
| 2026-01-15 | 25.15 | $25.15 | 4201 |
| 2026-01-14 | 25.15 | $25.10 | 4536 |
| 2026-01-13 | 25.16 | $25.20 | 13500 |
| 2026-01-12 | 25.14 | $25.16 | 1827 |
| 2026-01-09 | 25.13 | $25.15 | 3040 |
| 2026-01-08 | 25.13 | $25.13 | 3536 |
| 2026-01-07 | 25.12 | $25.16 | 2026 |
| 2026-01-06 | 25.11 | $25.18 | 6800 |
| 2026-01-05 | 25.08 | $25.11 | 5418 |
| 2026-01-02 | 25.08 | $25.12 | 7100 |
| 2025-12-31 | 25.07 | $24.92 | 42900 |
| 2025-12-30 | 25.12 | $25.10 | 700 |
| 2025-12-29 | 25.12 | $25.10 | 4425 |
| 2025-12-26 | 25.13 | $25.12 | 2400 |
| 2025-12-24 | 25.13 | $25.10 | 7715 |
| 2025-12-23 | 25.13 | $25.13 | 5400 |
| 2025-12-22 | 25.13 | $25.15 | 2400 |
| 2025-12-19 | 25.12 | $25.14 | 1800 |
| 2025-12-18 | 25.11 | $25.12 | 8400 |
| 2025-12-17 | 25.11 | $25.05 | 12400 |
| 2025-12-16 | 25.13 | $25.05 | 14735 |
| 2025-12-15 | 25.15 | $25.12 | 4900 |
| 2025-12-12 | 25.16 | $25.06 | 65200 |
| 2025-12-11 | 25.18 | $25.40 | 35300 |
| 2025-12-10 | 25.10 | $25.10 | 3930 |
| 2025-12-09 | 25.10 | $25.12 | 3300 |
| 2025-12-08 | 25.09 | $25.15 | 3624 |
| 2025-12-05 | 25.07 | $25.10 | 2321 |
| 2025-12-04 | 25.07 | $25.15 | 3800 |
| 2025-12-03 | 25.05 | $25.20 | 700 |
| 2025-12-02 | 25.00 | $25.07 | 8704 |
| 2025-12-01 | 24.99 | $25.05 | 3431 |
| 2025-11-28 | 24.99 | $24.95 | 14300 |
| 2025-11-26 | 25.01 | $25.02 | 13508 |
| 2025-11-25 | 25.02 | $25.09 | 5237 |
| 2025-11-24 | 25.01 | $25.05 | 3100 |
| 2025-11-21 | 25.02 | $24.98 | 7900 |
| 2025-11-20 | 25.05 | $24.98 | 12400 |
| 2025-11-19 | 25.08 | $25.02 | 3045 |
| 2025-11-18 | 25.11 | $25.06 | 8300 |
| 2025-11-17 | 25.13 | $25.12 | 15220 |
| 2025-11-14 | 25.15 | $25.18 | 3000 |
| 2025-11-13 | 25.14 | $25.09 | 1300 |
| 2025-11-12 | 25.17 | $25.23 | 14542 |
| 2025-11-11 | 25.15 | $25.08 | 2800 |
| 2025-11-10 | 25.18 | $25.10 | 2319 |
| 2025-11-07 | 25.21 | $25.11 | 2300 |
| 2025-11-06 | 25.24 | $25.10 | 8800 |
| 2025-11-05 | 25.28 | $25.17 | 6523 |
| 2025-11-04 | 25.31 | $25.32 | 1413 |
| 2025-11-03 | 25.30 | $25.25 | 3331 |
| 2025-10-31 | 25.31 | $25.40 | 2517 |
| 2025-10-30 | 25.27 | $25.39 | 3600 |
| 2025-10-29 | 25.23 | $25.45 | 2426 |
| 2025-10-28 | 25.15 | $25.21 | 300 |
| 2025-10-27 | 25.14 | $25.21 | 13916 |
| 2025-10-24 | 25.12 | $25.24 | 1116 |
| 2025-10-23 | 25.10 | $25.09 | 8532 |
| 2025-10-22 | 25.11 | $25.15 | 5161 |
| 2025-10-21 | 25.11 | $25.13 | 8300 |
| 2025-10-20 | 25.11 | $25.25 | 504 |
| 2025-10-17 | 25.08 | $25.06 | 2310 |
| 2025-10-16 | 25.11 | $25.00 | 12622 |
| 2025-10-15 | 25.16 | $25.05 | 8700 |
| 2025-10-14 | 25.20 | $25.18 | 5806 |
| 2025-10-13 | 25.21 | $25.25 | 8913 |
| 2025-10-10 | 25.21 | $25.10 | 7244 |
| 2025-10-09 | 25.25 | $25.16 | 1936 |
| 2025-10-08 | 25.28 | $25.25 | 17900 |
| 2025-10-07 | 25.29 | $25.16 | 9400 |
| 2025-10-06 | 25.33 | $25.29 | 17600 |
| 2025-10-03 | 25.34 | $25.34 | 600 |
| 2025-10-02 | 25.34 | $25.34 | 2488 |
| 2025-10-01 | 25.33 | $25.40 | 5500 |
| 2025-09-30 | 25.30 | $25.40 | 3430 |
| 2025-09-29 | 25.26 | $25.24 | 2847 |
| 2025-09-26 | 25.27 | $25.22 | 329 |
| 2025-09-25 | 25.28 | $25.20 | 7800 |
| 2025-09-24 | 25.31 | $25.20 | 7932 |
| 2025-09-23 | 25.34 | $25.35 | 700 |
| 2025-09-22 | 25.32 | $25.36 | 2511 |
| 2025-09-19 | 25.30 | $25.40 | 4 |
| 2025-09-18 | 25.26 | $25.40 | 2500 |
| 2025-09-17 | 25.21 | $25.30 | 9000 |
| 2025-09-16 | 25.19 | $25.11 | 13838 |
| 2025-09-15 | 25.21 | $25.20 | 3804 |
| 2025-09-12 | 25.22 | $25.20 | 4415 |
| 2025-09-11 | 25.22 | $25.15 | 10104 |
| 2025-09-10 | 25.25 | $25.25 | 3035 |
| 2025-09-09 | 25.24 | $25.28 | 3230 |
| 2025-09-08 | 25.23 | $25.20 | 7049 |
| 2025-09-05 | 25.24 | $25.26 | 1220 |
| 2025-09-04 | 25.23 | $25.13 | 821 |
| 2025-09-03 | 25.26 | $25.21 | 3700 |
| 2025-09-02 | 25.26 | $25.19 | 1835 |
| 2025-08-29 | 25.28 | $25.18 | 5127 |
| 2025-08-28 | 25.30 | $25.27 | 3304 |
| 2025-08-27 | 25.30 | $25.34 | 2208 |
| 2025-08-26 | 25.28 | $25.31 | 6900 |
| 2025-08-25 | 25.26 | $25.37 | 3239 |
| 2025-08-22 | 25.21 | $25.29 | 7300 |
| 2025-08-21 | 25.18 | $25.48 | 5333 |
| 2025-08-20 | 25.08 | $25.10 | 6100 |
| 2025-08-19 | 25.09 | $25.10 | 22830 |
| 2025-08-18 | 25.09 | $25.12 | 11600 |
| 2025-08-15 | 25.08 | $25.07 | 4419 |
| 2025-08-14 | 25.10 | $25.11 | 10000 |
| 2025-08-13 | 25.10 | $25.07 | 9500 |
| 2025-08-12 | 25.12 | $25.09 | 17700 |
| 2025-08-11 | 25.13 | $25.09 | 3327 |
| 2025-08-08 | 25.15 | $25.09 | 4918 |
| 2025-08-07 | 25.17 | $25.05 | 4900 |
| 2025-08-06 | 25.21 | $25.05 | 10500 |
| 2025-08-05 | 25.25 | $25.00 | 14900 |
| 2025-08-04 | 25.33 | $25.50 | 3800 |
| 2025-08-01 | 25.25 | $25.33 | 1300 |
| 2025-07-31 | 25.22 | $25.26 | 5000 |
| 2025-07-30 | 25.20 | $25.36 | 4400 |
| 2025-07-29 | 25.14 | $25.18 | 1609 |
| 2025-07-28 | 25.13 | $25.17 | 6430 |
| 2025-07-25 | 25.12 | $25.08 | 6610 |
| 2025-07-24 | 25.13 | $25.13 | 11200 |
| 2025-07-23 | 25.13 | $25.12 | 4100 |
| 2025-07-22 | 25.13 | $25.06 | 12000 |
| 2025-07-21 | 25.15 | $25.16 | 6100 |
| 2025-07-18 | 25.15 | $25.10 | 4200 |
| 2025-07-17 | 25.16 | $25.10 | 16200 |
| 2025-07-16 | 25.18 | $25.17 | 3500 |
| 2025-07-15 | 25.18 | $25.07 | 2800 |
| 2025-07-14 | 25.20 | $25.10 | 2008 |
| 2025-07-11 | 25.22 | $25.18 | 3000 |
| 2025-07-10 | 25.22 | $25.21 | 633 |
| 2025-07-09 | 25.21 | $25.27 | 346 |
| 2025-07-08 | 25.18 | $25.29 | 2342 |
| 2025-07-07 | 25.14 | $25.12 | 3604 |
| 2025-07-03 | 25.13 | $25.25 | 3229 |
| 2025-07-02 | 25.09 | $25.15 | 5428 |
| 2025-07-01 | 25.06 | $25.00 | 13445 |
| 2025-06-30 | 25.08 | $24.92 | 44500 |
| 2025-06-27 | 25.13 | $25.06 | 1907 |
| 2025-06-26 | 25.14 | $25.15 | 3500 |
| 2025-06-25 | 25.13 | $24.98 | 6900 |
| 2025-06-24 | 25.16 | $25.17 | 4300 |
| 2025-06-23 | 25.14 | $25.14 | 1220 |
| 2025-06-20 | 25.13 | $25.16 | 2400 |
| 2025-06-18 | 25.10 | $25.22 | 5600 |
| 2025-06-17 | 25.05 | $25.12 | 2936 |
| 2025-06-16 | 25.03 | $25.15 | 4334 |
| 2025-06-13 | 24.98 | $25.05 | 1700 |
| 2025-06-12 | 24.96 | $25.06 | 5142 |
| 2025-06-11 | 24.93 | $25.04 | 5424 |
| 2025-06-10 | 24.89 | $25.00 | 7600 |
| 2025-06-09 | 24.87 | $25.00 | 5700 |
| 2025-06-06 | 24.84 | $24.97 | 801 |
| 2025-06-05 | 24.81 | $24.95 | 1300 |
| 2025-06-04 | 24.79 | $24.89 | 6900 |
| 2025-06-03 | 24.78 | $24.78 | 5800 |
| 2025-06-02 | 24.81 | $24.60 | 8900 |
| 2025-05-30 | 24.90 | $24.53 | 29900 |
| 2025-05-29 | 25.04 | $25.04 | 2600 |
| 2025-05-28 | 25.04 | $24.96 | 5736 |
| 2025-05-27 | 25.07 | $25.00 | 3400 |
| 2025-05-23 | 25.09 | $25.02 | 521 |
| 2025-05-22 | 25.11 | $25.08 | 600 |
| 2025-05-21 | 25.11 | $25.10 | 9941 |
| 2025-05-20 | 25.11 | $25.05 | 4128 |
| 2025-05-19 | 25.13 | $25.16 | 3600 |
| 2025-05-16 | 25.11 | $25.20 | 327 |
| 2025-05-15 | 25.08 | $25.10 | 3800 |
| 2025-05-14 | 25.07 | $25.10 | 5200 |
| 2025-05-13 | 25.06 | $25.10 | 5500 |
| 2025-05-12 | 25.05 | $24.90 | 2003 |
| 2025-05-09 | 25.09 | $25.00 | 600 |
| 2025-05-08 | 25.12 | $25.00 | 10133 |
| 2025-05-07 | 25.15 | $24.85 | 1000 |
| 2025-05-06 | 25.23 | $24.91 | 2701 |
| 2025-05-05 | 25.31 | $25.13 | 4419 |
| 2025-05-02 | 25.33 | $25.46 | 3100 |
| 2025-05-01 | 25.26 | $25.47 | 6100 |
| 2025-04-30 | 25.16 | $25.26 | 15500 |
| 2025-04-29 | 25.11 | $25.02 | 5222 |
| 2025-04-28 | 25.12 | $25.09 | 6810 |
| 2025-04-25 | 25.11 | $25.20 | 2600 |
| 2025-04-24 | 25.06 | $25.22 | 3900 |
| 2025-04-23 | 24.99 | $25.20 | 3946 |
| 2025-04-22 | 24.91 | $25.16 | 10413 |
| 2025-04-21 | 24.83 | $24.95 | 900 |
| 2025-04-17 | 24.80 | $25.00 | 2200 |
| 2025-04-16 | 24.74 | $24.82 | 5400 |
| 2025-04-15 | 24.73 | $24.87 | 4200 |
| 2025-04-14 | 24.71 | $24.81 | 7800 |
| 2025-04-11 | 24.70 | $24.66 | 3309 |
| 2025-04-10 | 24.74 | $24.73 | 4100 |
| 2025-04-09 | 24.77 | $24.62 | 3517 |
| 2025-04-08 | 24.84 | $24.55 | 14049 |
| 2025-04-07 | 24.94 | $24.90 | 12703 |
| 2025-04-04 | 24.97 | $24.86 | 8900 |
| 2025-04-03 | 25.00 | $25.24 | 16800 |
| 2025-04-02 | 24.93 | $25.03 | 5914 |
| 2025-04-01 | 24.91 | $24.96 | 4800 |
| 2025-03-31 | 24.91 | $24.91 | 21700 |
| 2025-03-28 | 24.92 | $24.78 | 3841 |
| 2025-03-27 | 24.98 | $24.87 | 4718 |
| 2025-03-26 | 25.02 | $24.87 | 5121 |
| 2025-03-25 | 25.07 | $25.06 | 4909 |
| 2025-03-24 | 25.07 | $25.07 | 3622 |
| 2025-03-21 | 25.07 | $25.10 | 3400 |
| 2025-03-20 | 25.06 | $25.01 | 4600 |
| 2025-03-19 | 25.08 | $25.10 | 5143 |
| 2025-03-18 | 25.08 | $25.06 | 2000 |
| 2025-03-17 | 25.08 | $25.11 | 3900 |
| 2025-03-14 | 25.07 | $25.20 | 1802 |
| 2025-03-13 | 25.03 | $25.13 | 1500 |
| 2025-03-12 | 25.00 | $25.00 | 1500 |
| 2025-03-11 | 25.01 | $24.95 | 4229 |
| 2025-03-10 | 25.04 | $24.95 | 5300 |
| 2025-03-07 | 25.07 | $25.10 | 6738 |
| 2025-03-06 | 25.06 | $25.05 | 6545 |
| 2025-03-05 | 25.07 | $25.04 | 11400 |
| 2025-03-04 | 25.08 | $25.03 | 2324 |
| 2025-03-03 | 25.09 | $25.08 | 7625 |
| 2025-02-28 | 25.10 | $25.15 | 4200 |
| 2025-02-27 | 25.08 | $25.09 | 3400 |
| 2025-02-26 | 25.08 | $25.10 | 10000 |
| 2025-02-25 | 25.08 | $24.97 | 3500 |
| 2025-02-24 | 25.11 | $25.04 | 4639 |
| 2025-02-21 | 25.13 | $25.12 | 5700 |
| 2025-02-20 | 25.14 | $25.20 | 2500 |
| 2025-02-19 | 25.11 | $25.20 | 5500 |
| 2025-02-18 | 25.08 | $24.97 | 5200 |
| 2025-02-14 | 25.12 | $25.21 | 1607 |
| 2025-02-13 | 25.09 | $25.13 | 4648 |
| 2025-02-12 | 25.08 | $25.02 | 2518 |
| 2025-02-11 | 25.10 | $25.08 | 8035 |
| 2025-02-10 | 25.11 | $25.08 | 2300 |
| 2025-02-07 | 25.12 | $25.11 | 9000 |
| 2025-02-06 | 25.12 | $24.99 | 11000 |
| 2025-02-05 | 25.15 | $25.07 | 10643 |
| 2025-02-04 | 25.18 | $25.16 | 1900 |
| 2025-02-03 | 25.17 | $25.17 | 4510 |
| 2025-01-31 | 25.17 | $25.05 | 4205 |
| 2025-01-30 | 25.19 | $25.22 | 2500 |
| 2025-01-29 | 25.18 | $25.10 | 11439 |
| 2025-01-28 | 25.19 | $25.20 | 1600 |
| 2025-01-27 | 25.17 | $25.15 | 9706 |
| 2025-01-24 | 25.17 | $25.16 | 3549 |
| 2025-01-23 | 25.16 | $25.24 | 555950 |
| 2025-01-22 | 25.13 | $25.24 | 2000 |
| 2025-01-21 | 25.08 | $25.20 | 4500 |
| 2025-01-17 | 25.04 | $25.15 | 1902 |
| 2025-01-16 | 25.01 | $25.06 | 4400 |
| 2025-01-15 | 25.00 | $25.11 | 3300 |
| 2025-01-14 | 24.97 | $25.03 | 1415 |
| 2025-01-13 | 24.96 | $24.95 | 12625 |
| 2025-01-10 | 24.97 | $24.90 | 9300 |
| 2025-01-08 | 25.01 | $25.00 | 7700 |
| 2025-01-07 | 25.02 | $25.01 | 8400 |
| 2025-01-06 | 25.03 | $25.10 | 5628 |
| 2025-01-03 | 25.01 | $25.00 | 14947 |
| 2025-01-02 | 25.03 | $24.97 | 7900 |
| 2024-12-31 | 25.06 | $24.71 | 50322 |
| 2024-12-30 | 25.18 | $25.61 | 9644 |
| 2024-12-27 | 25.04 | $25.00 | 5500 |
| 2024-12-26 | 25.06 | $25.06 | 5930 |
| 2024-12-24 | 25.07 | $25.10 | 600 |
| 2024-12-23 | 25.07 | $25.10 | 1600 |
| 2024-12-20 | 25.07 | $25.13 | 342 |
| 2024-12-19 | 25.06 | $25.07 | 4410 |
| 2024-12-18 | 25.07 | $25.07 | 2109 |
| 2024-12-17 | 25.09 | $25.14 | 5000 |
| 2024-12-16 | 25.08 | $25.15 | 8200 |
| 2024-12-13 | 25.08 | $25.05 | 4500 |
| 2024-12-12 | 25.10 | $25.07 | 8500 |
| 2024-12-11 | 25.13 | $25.05 | 2100 |
| 2024-12-10 | 25.17 | $25.06 | 1800 |
| 2024-12-09 | 25.21 | $25.10 | 2421 |
| 2024-12-06 | 25.25 | $25.18 | 2300 |
| 2024-12-05 | 25.28 | $25.03 | 11243 |
| 2024-12-04 | 25.36 | $25.32 | 900 |
| 2024-12-03 | 25.36 | $25.32 | 2114 |
| 2024-12-02 | 25.37 | $25.45 | 1700 |
| 2024-11-29 | 25.33 | $25.60 | 1708 |
| 2024-11-27 | 25.24 | $25.29 | 304 |
| 2024-11-26 | 25.23 | $25.11 | 1032 |
| 2024-11-25 | 25.27 | $25.61 | 1531 |
| 2024-11-22 | 25.16 | $25.18 | 1400 |
| 2024-11-21 | 25.17 | $25.44 | 5741 |
| 2024-11-20 | 25.10 | $24.94 | 7100 |
| 2024-11-19 | 25.17 | $25.21 | 2300 |
| 2024-11-18 | 25.18 | $25.42 | 1400 |
| 2024-11-15 | 25.12 | $25.05 | 1000 |
| 2024-11-14 | 25.17 | $25.29 | 3915 |
| 2024-11-13 | 25.15 | $25.01 | 7200 |
| 2024-11-12 | 25.22 | $25.23 | 300 |
| 2024-11-11 | 25.23 | $25.25 | 703 |
| 2024-11-08 | 25.25 | $25.36 | 3500 |
| 2024-11-07 | 25.23 | $25.28 | 500 |
| 2024-11-06 | 25.24 | $25.16 | 7200 |
| 2024-11-05 | 25.28 | $25.06 | 2403 |
| 2024-11-04 | 25.37 | $25.39 | 3300 |
| 2024-11-01 | 25.38 | $25.32 | 6500 |
| 2024-10-31 | 25.41 | $25.48 | 5317 |
| 2024-10-30 | 25.40 | $25.58 | 543 |
| 2024-10-29 | 25.35 | $25.35 | 4635 |
| 2024-10-28 | 25.37 | $25.34 | 2908 |
| 2024-10-25 | 25.39 | $25.35 | 6700 |
| 2024-10-24 | 25.42 | $25.38 | 5200 |
| 2024-10-23 | 25.45 | $25.39 | 3928 |
| 2024-10-22 | 25.47 | $25.53 | 1045 |
| 2024-10-21 | 25.46 | $25.52 | 800 |
| 2024-10-18 | 25.45 | $25.45 | 1140 |
| 2024-10-17 | 25.46 | $25.55 | 500 |
| 2024-10-16 | 25.45 | $25.64 | 3217 |
| 2024-10-15 | 25.40 | $25.38 | 2000 |
| 2024-10-14 | 25.42 | $25.49 | 709 |
| 2024-10-11 | 25.41 | $25.45 | 813 |
| 2024-10-10 | 25.42 | $25.35 | 2519 |
| 2024-10-09 | 25.45 | $25.42 | 2300 |
| 2024-10-08 | 25.48 | $25.23 | 1900 |
| 2024-10-07 | 25.57 | $25.33 | 2700 |
| 2024-10-04 | 25.65 | $25.45 | 1600 |
| 2024-10-03 | 25.70 | $25.63 | 3400 |
| 2024-10-02 | 25.71 | $25.65 | 1405 |
| 2024-10-01 | 25.71 | $25.67 | 6204 |
| 2024-09-30 | 25.71 | $25.37 | 7300 |
| 2024-09-27 | 25.80 | $25.44 | 508 |
| 2024-09-26 | 25.88 | $25.84 | 1100 |
| 2024-09-25 | 25.85 | $25.66 | 6600 |
| 2024-09-24 | 25.87 | $25.74 | 500 |
| 2024-09-23 | 25.87 | $25.74 | 3100 |
| 2024-09-20 | 25.86 | $25.85 | 600 |
| 2024-09-19 | 25.80 | $25.77 | 2600 |
| 2024-09-18 | 25.76 | $25.82 | 2800 |
| 2024-09-17 | 25.69 | $26.00 | 3007 |
| 2024-09-16 | 25.54 | $25.65 | 937 |
| 2024-09-13 | 25.47 | $25.59 | 2100 |
| 2024-09-12 | 25.40 | $25.47 | 2035 |
| 2024-09-11 | 25.35 | $25.40 | 2300 |
| 2024-09-10 | 25.31 | $25.40 | 3116 |
| 2024-09-09 | 25.26 | $25.30 | 4104 |
| 2024-09-06 | 25.23 | $25.20 | 3031 |
| 2024-09-05 | 25.22 | $25.25 | 4705 |
| 2024-09-04 | 25.20 | $25.15 | 1600 |
| 2024-09-03 | 25.19 | $25.20 | 10000 |
| 2024-08-30 | 25.17 | $25.11 | 4144 |
| 2024-08-29 | 25.18 | $25.27 | 3900 |
| 2024-08-28 | 25.13 | $25.08 | 3820 |
| 2024-08-27 | 25.13 | $25.20 | 1109 |
| 2024-08-26 | 25.09 | $25.16 | 3600 |
| 2024-08-23 | 25.06 | $25.20 | 2900 |
| 2024-08-22 | 25.00 | $25.10 | 3431 |
| 2024-08-21 | 24.97 | $25.12 | 3546 |
| 2024-08-20 | 24.92 | $25.13 | 2312 |
| 2024-08-19 | 24.85 | $25.00 | 7000 |
| 2024-08-16 | 24.82 | $24.88 | 4300 |
| 2024-08-15 | 24.81 | $24.96 | 1700 |
| 2024-08-14 | 24.78 | $24.83 | 3170 |
| 2024-08-13 | 24.79 | $24.88 | 7600 |
| 2024-08-12 | 24.78 | $24.68 | 2500 |
| 2024-08-09 | 24.84 | $24.76 | 13217 |
| 2024-08-08 | 24.88 | $24.70 | 2900 |
| 2024-08-07 | 24.95 | $24.93 | 10828 |
| 2024-08-06 | 24.97 | $24.87 | 8900 |
| 2024-08-05 | 25.01 | $24.72 | 3827 |
| 2024-08-02 | 25.11 | $25.10 | 3500 |
| 2024-08-01 | 25.10 | $25.15 | 7200 |
| 2024-07-31 | 25.08 | $25.05 | 12100 |
| 2024-07-30 | 25.09 | $25.08 | 1123 |
| 2024-07-29 | 25.09 | $25.01 | 4931 |
| 2024-07-26 | 25.11 | $25.02 | 2500 |
| 2024-07-25 | 25.13 | $25.10 | 6543 |
| 2024-07-24 | 25.13 | $25.07 | 1700 |
| 2024-07-23 | 25.14 | $25.08 | 1700 |
| 2024-07-22 | 25.14 | $25.08 | 300 |
| 2024-07-19 | 25.15 | $25.08 | 1318 |
| 2024-07-18 | 25.15 | $25.20 | 2500 |
| 2024-07-17 | 25.12 | $25.17 | 3600 |
| 2024-07-16 | 25.09 | $25.18 | 2500 |
| 2024-07-15 | 25.05 | $25.15 | 500 |
| 2024-07-12 | 25.01 | $25.08 | 1202 |
| 2024-07-11 | 24.98 | $25.00 | 4100 |
| 2024-07-10 | 24.97 | $25.00 | 1642 |
| 2024-07-09 | 24.95 | $24.96 | 700 |
| 2024-07-08 | 24.95 | $24.96 | 2936 |
| 2024-07-05 | 24.95 | $24.96 | 4107 |
| 2024-07-03 | 24.94 | $24.98 | 1000 |
| 2024-07-02 | 24.93 | $25.01 | 1200 |
| 2024-07-01 | 24.90 | $25.10 | 4940 |
| 2024-06-28 | 24.84 | $24.68 | 6632 |
| 2024-06-27 | 24.90 | $24.80 | 1500 |
| 2024-06-26 | 24.94 | $24.82 | 1800 |
| 2024-06-25 | 24.97 | $24.88 | 3232 |
| 2024-06-24 | 25.00 | $24.93 | 5728 |
| 2024-06-21 | 25.02 | $25.15 | 10400 |
| 2024-06-20 | 24.97 | $24.68 | 8000 |
| 2024-06-18 | 25.06 | $25.08 | 3221 |
| 2024-06-17 | 25.04 | $24.91 | 5232 |
| 2024-06-14 | 25.06 | $25.09 | 5443 |
| 2024-06-13 | 25.04 | $25.07 | 4442 |
| 2024-06-12 | 25.02 | $25.00 | 16400 |
| 2024-06-11 | 25.01 | $24.80 | 6326 |
| 2024-06-10 | 25.06 | $25.00 | 4229 |
| 2024-06-07 | 25.06 | $24.83 | 17013 |
| 2024-06-06 | 25.12 | $25.30 | 3800 |
| 2024-06-05 | 25.03 | $25.23 | 700 |
| 2024-06-04 | 24.95 | $25.21 | 3411 |
| 2024-06-03 | 24.86 | $25.05 | 6226 |
| 2024-05-31 | 24.79 | $24.93 | 5115 |
| 2024-05-30 | 24.76 | $24.69 | 1705 |
| 2024-05-29 | 24.79 | $24.81 | 3806 |
| 2024-05-28 | 24.78 | $24.84 | 4600 |
| 2024-05-24 | 24.77 | $24.72 | 500 |
| 2024-05-23 | 24.80 | $24.87 | 16600 |
| 2024-05-22 | 24.79 | $24.75 | 5926 |
| 2024-05-21 | 24.81 | $24.75 | 7200 |
| 2024-05-20 | 24.83 | $24.95 | 3530 |
| 2024-05-17 | 24.80 | $25.05 | 2100 |
| 2024-05-16 | 24.74 | $24.83 | 5829 |
| 2024-05-15 | 24.73 | $25.10 | 7403 |
| 2024-05-14 | 24.63 | $25.09 | 5921 |
| 2024-05-13 | 24.52 | $24.62 | 8600 |
| 2024-05-10 | 24.54 | $24.36 | 8100 |
| 2024-05-09 | 24.64 | $24.35 | 9510 |
| 2024-05-08 | 24.78 | $24.55 | 8114 |
| 2024-05-07 | 24.88 | $24.60 | 8700 |
| 2024-05-06 | 24.99 | $25.00 | 3317 |
| 2024-05-03 | 25.00 | $25.00 | 1325 |
| 2024-05-02 | 25.01 | $24.85 | 3333 |
| 2024-05-01 | 25.08 | $25.32 | 4100 |
| 2024-04-30 | 25.01 | $25.10 | 18245 |
| 2024-04-29 | 24.99 | $25.04 | 3926 |
| 2024-04-26 | 24.99 | $25.18 | 3300 |
| 2024-04-25 | 24.95 | $25.00 | 3331 |
| 2024-04-24 | 24.96 | $25.10 | 5400 |
| 2024-04-23 | 24.94 | $25.80 | 3636 |
| 2024-04-22 | 24.70 | $24.93 | 1131 |
| 2024-04-19 | 24.68 | $24.76 | 6600 |
| 2024-04-18 | 24.72 | $24.76 | 24200 |
| 2024-04-17 | 24.77 | $24.79 | 4600 |
| 2024-04-16 | 24.82 | $24.57 | 17000 |
| 2024-04-15 | 24.96 | $24.25 | 8233 |
| 2024-04-12 | 25.23 | $24.75 | 4100 |
| 2024-04-11 | 25.41 | $24.91 | 9538 |
| 2024-04-10 | 25.57 | $24.99 | 7600 |
| 2024-04-09 | 25.74 | $25.25 | 7841 |
| 2024-04-08 | 25.86 | $25.90 | 544 |
| 2024-04-05 | 25.80 | $25.83 | 6534 |
| 2024-04-04 | 25.74 | $25.80 | 4800 |
| 2024-04-03 | 25.68 | $25.76 | 10328 |
| 2024-04-02 | 25.62 | $25.55 | 6700 |
| 2024-04-01 | 25.60 | $25.60 | 9800 |
| 2024-03-28 | 25.56 | $25.31 | 5700 |
| 2024-03-27 | 25.60 | $25.27 | 13000 |
| 2024-03-26 | 25.65 | $25.40 | 2600 |
| 2024-03-25 | 25.68 | $25.63 | 1300 |
| 2024-03-22 | 25.63 | $25.52 | 2000 |
| 2024-03-21 | 25.60 | $25.72 | 8500 |
| 2024-03-20 | 25.50 | $25.54 | 2600 |
| 2024-03-19 | 25.43 | $25.35 | 6247 |
| 2024-03-18 | 25.40 | $25.54 | 14013 |
| 2024-03-15 | 25.30 | $25.30 | 209 |
| 2024-03-14 | 25.25 | $25.27 | 1200 |
| 2024-03-13 | 25.20 | $25.48 | 1925 |
| 2024-03-12 | 25.06 | $25.26 | 1800 |
| 2024-03-11 | 24.96 | $25.35 | 3400 |
| 2024-03-08 | 24.81 | $25.40 | 10909 |
| 2024-03-07 | 24.61 | $24.84 | 1510 |
| 2024-03-06 | 24.55 | $24.93 | 2746 |
| 2024-03-05 | 24.45 | $24.93 | 8800 |
| 2024-03-04 | 24.32 | $24.62 | 7400 |
| 2024-03-01 | 24.27 | $24.69 | 21300 |
| 2024-02-29 | 24.19 | $24.47 | 23603 |
| 2024-02-28 | 24.16 | $24.14 | 8939 |
| 2024-02-27 | 24.24 | $24.05 | 9849 |
| 2024-02-26 | 24.37 | $24.39 | 16029 |
| 2024-02-23 | 24.42 | $24.50 | 41000 |
| 2024-02-22 | 24.45 | $24.50 | 5012 |
| 2024-02-21 | 24.49 | $24.33 | 1500 |
| 2024-02-20 | 24.60 | $24.50 | 6426 |
| 2024-02-16 | 24.68 | $24.74 | 3100 |
| 2024-02-15 | 24.71 | $24.55 | 10000 |
| 2024-02-14 | 24.81 | $24.85 | 6200 |
| 2024-02-13 | 24.83 | $24.66 | 1116 |
| 2024-02-12 | 24.92 | $24.78 | 20146 |
| 2024-02-09 | 24.99 | $25.15 | 13143 |
| 2024-02-08 | 24.96 | $25.30 | 20200 |
| 2024-02-07 | 24.88 | $24.46 | 6500 |
| 2024-02-06 | 25.04 | $24.94 | 10239 |
| 2024-02-05 | 25.09 | $24.55 | 12005 |
| 2024-02-02 | 25.28 | $25.09 | 6616 |
| 2024-02-01 | 25.34 | $25.29 | 15546 |
| 2024-01-31 | 25.34 | $25.10 | 17400 |
| 2024-01-30 | 25.40 | $25.51 | 8320 |
| 2024-01-29 | 25.34 | $25.32 | 27700 |
| 2024-01-26 | 25.32 | $25.41 | 3700 |
| 2024-01-25 | 25.27 | $25.39 | 3200 |
| 2024-01-24 | 25.22 | $25.15 | 2548 |
| 2024-01-23 | 25.22 | $25.47 | 3000 |
| 2024-01-22 | 25.12 | $25.00 | 7000 |
| 2024-01-19 | 25.15 | $24.94 | 2122 |
| 2024-01-18 | 25.20 | $24.95 | 10023 |
| 2024-01-17 | 25.26 | $25.03 | 13449 |
| 2024-01-16 | 25.29 | $25.25 | 4213 |
| 2024-01-12 | 25.27 | $25.38 | 9237 |
| 2024-01-11 | 25.19 | $25.49 | 9841 |
| 2024-01-10 | 25.05 | $24.95 | 5400 |
| 2024-01-09 | 25.06 | $25.00 | 6200 |
| 2024-01-08 | 25.04 | $24.98 | 2600 |
| 2024-01-05 | 25.03 | $24.89 | 19948 |
| 2024-01-04 | 25.04 | $24.56 | 19628 |
| 2024-01-03 | 25.14 | $24.61 | 8500 |
| 2024-01-02 | 25.25 | $24.80 | 5906 |
| 2023-12-29 | 25.32 | $25.25 | 44017 |
| 2023-12-28 | 25.25 | $25.25 | 7600 |
| 2023-12-27 | 25.16 | $25.25 | 6100 |
| 2023-12-26 | 25.05 | $25.00 | 15400 |
| 2023-12-22 | 24.98 | $24.99 | 11100 |
| 2023-12-21 | 24.89 | $24.80 | 10229 |
| 2023-12-20 | 24.83 | $24.78 | 6500 |
| 2023-12-19 | 24.77 | $24.54 | 5649 |
| 2023-12-18 | 24.76 | $24.75 | 3829 |
| 2023-12-15 | 24.67 | $24.47 | 2902 |
| 2023-12-14 | 24.65 | $24.68 | 13700 |
| 2023-12-13 | 24.55 | $24.54 | 4500 |
| 2023-12-12 | 24.46 | $24.32 | 3141 |
| 2023-12-11 | 24.42 | $24.32 | 5100 |
| 2023-12-08 | 24.36 | $24.25 | 6638 |
| 2023-12-07 | 24.31 | $24.33 | 12400 |
| 2023-12-06 | 24.21 | $24.12 | 8918 |
| 2023-12-05 | 24.15 | $24.45 | 4305 |
| 2023-12-04 | 23.97 | $24.08 | 12300 |
| 2023-12-01 | 23.86 | $23.90 | 5201 |
| 2023-11-30 | 23.78 | $23.51 | 5200 |
| 2023-11-29 | 23.80 | $24.03 | 19000 |
| 2023-11-28 | 23.66 | $23.36 | 9200 |
| 2023-11-27 | 23.69 | $23.61 | 6400 |
| 2023-11-24 | 23.65 | $23.48 | 1300 |
| 2023-11-22 | 23.63 | $23.97 | 5700 |
| 2023-11-21 | 23.45 | $23.48 | 15016 |
| 2023-11-20 | 23.39 | $23.95 | 11203 |
| 2023-11-17 | 23.15 | $23.41 | 3243 |
| 2023-11-16 | 23.04 | $23.39 | 6945 |
| 2023-11-15 | 22.91 | $22.93 | 6000 |
| 2023-11-14 | 22.89 | $22.91 | 23000 |
| 2023-11-13 | 22.88 | $23.01 | 5600 |
| 2023-11-10 | 22.83 | $22.85 | 4345 |
| 2023-11-09 | 22.82 | $22.93 | 9547 |
| 2023-11-08 | 22.79 | $23.24 | 3206 |
| 2023-11-07 | 22.66 | $23.08 | 6434 |
| 2023-11-06 | 22.55 | $22.95 | 8000 |
| 2023-11-03 | 22.45 | $23.23 | 8528 |
| 2023-11-02 | 22.26 | $22.78 | 20300 |
| 2023-11-01 | 22.17 | $22.51 | 4500 |
| 2023-10-31 | 22.15 | $21.79 | 8131 |
| 2023-10-30 | 22.37 | $22.11 | 14800 |
| 2023-10-27 | 22.53 | $22.76 | 3000 |
| 2023-10-26 | 22.54 | $22.59 | 6835 |
| 2023-10-25 | 22.60 | $22.65 | 4116 |
| 2023-10-24 | 22.66 | $22.61 | 2300 |
| 2023-10-23 | 22.76 | $22.54 | 10700 |
| 2023-10-20 | 22.90 | $22.54 | 4713 |
| 2023-10-19 | 23.09 | $22.98 | 4400 |
| 2023-10-18 | 23.17 | $23.03 | 12100 |
| 2023-10-17 | 23.26 | $22.94 | 13600 |
| 2023-10-16 | 23.40 | $23.32 | 1905 |
| 2023-10-13 | 23.46 | $23.30 | 10931 |
| 2023-10-12 | 23.54 | $23.33 | 8339 |
| 2023-10-11 | 23.62 | $23.46 | 10137 |
| 2023-10-10 | 23.68 | $23.55 | 6000 |
| 2023-10-09 | 23.73 | $23.60 | 4826 |
| 2023-10-06 | 23.77 | $23.68 | 34600 |
| 2023-10-05 | 23.80 | $23.62 | 8531 |
| 2023-10-04 | 23.85 | $23.82 | 10400 |
| 2023-10-03 | 23.85 | $23.92 | 8506 |
| 2023-10-02 | 23.81 | $23.58 | 8628 |
| 2023-09-29 | 23.88 | $23.75 | 19700 |
| 2023-09-28 | 23.90 | $23.90 | 11326 |
| 2023-09-27 | 23.88 | $24.00 | 5200 |
| 2023-09-26 | 23.83 | $23.92 | 18911 |
| 2023-09-25 | 23.79 | $24.00 | 10200 |
| 2023-09-22 | 23.71 | $23.80 | 8102 |
| 2023-09-21 | 23.68 | $23.55 | 19508 |
| 2023-09-20 | 23.72 | $23.65 | 15200 |
| 2023-09-19 | 23.74 | $23.76 | 17400 |
| 2023-09-18 | 23.73 | $24.00 | 5700 |
| 2023-09-15 | 23.64 | $24.00 | 10942 |
| 2023-09-14 | 23.53 | $23.85 | 4328 |
| 2023-09-13 | 23.45 | $23.72 | 13800 |
| 2023-09-12 | 23.39 | $23.15 | 7400 |
| 2023-09-11 | 23.51 | $23.36 | 7641 |
| 2023-09-08 | 23.58 | $23.65 | 5740 |
| 2023-09-07 | 23.58 | $23.55 | 3728 |
| 2023-09-06 | 23.62 | $23.79 | 4121 |
| 2023-09-05 | 23.59 | $23.63 | 6436 |
| 2023-09-01 | 23.60 | $23.62 | 4336 |
| 2023-08-31 | 23.62 | $23.44 | 9043 |
| 2023-08-30 | 23.71 | $23.63 | 4000 |
| 2023-08-29 | 23.76 | $23.79 | 12300 |
| 2023-08-28 | 23.76 | $24.00 | 13310 |
| 2023-08-25 | 23.71 | $24.15 | 5400 |
| 2023-08-24 | 23.59 | $24.55 | 14447 |
| 2023-08-23 | 23.33 | $23.95 | 3613 |
| 2023-08-22 | 23.21 | $23.63 | 9100 |
| 2023-08-21 | 23.16 | $23.52 | 5300 |
| 2023-08-18 | 23.15 | $23.22 | 9600 |
| 2023-08-17 | 23.23 | $23.55 | 18300 |
| 2023-08-16 | 23.24 | $23.11 | 18900 |
| 2023-08-15 | 23.39 | $23.24 | 15200 |
| 2023-08-14 | 23.54 | $22.99 | 11743 |
| 2023-08-11 | 23.81 | $23.29 | 10915 |
| 2023-08-10 | 24.05 | $23.47 | 27700 |
| 2023-08-09 | 24.29 | $23.98 | 6917 |
| 2023-08-08 | 24.41 | $24.15 | 6100 |
| 2023-08-07 | 24.51 | $24.34 | 4600 |
| 2023-08-04 | 24.57 | $24.28 | 6400 |
| 2023-08-03 | 24.66 | $24.20 | 13100 |
| 2023-08-02 | 24.79 | $24.74 | 7516 |
| 2023-08-01 | 24.78 | $24.63 | 12405 |
| 2023-07-31 | 24.79 | $24.65 | 44700 |
| 2023-07-28 | 24.80 | $24.77 | 8345 |
| 2023-07-27 | 24.77 | $24.95 | 7904 |
| 2023-07-26 | 24.67 | $24.75 | 4605 |
| 2023-07-25 | 24.60 | $24.59 | 10933 |
| 2023-07-24 | 24.57 | $24.33 | 3516 |
| 2023-07-21 | 24.62 | $24.34 | 6439 |
| 2023-07-20 | 24.66 | $24.02 | 28700 |
| 2023-07-19 | 24.81 | $24.80 | 6038 |
| 2023-07-18 | 24.74 | $24.60 | 8930 |
| 2023-07-17 | 24.71 | $24.70 | 5343 |
| 2023-07-14 | 24.64 | $24.22 | 8600 |
| 2023-07-13 | 24.70 | $24.47 | 4541 |
| 2023-07-12 | 24.68 | $24.53 | 7600 |
| 2023-07-11 | 24.64 | $24.38 | 7300 |
| 2023-07-10 | 24.62 | $24.42 | 2500 |
| 2023-07-07 | 24.58 | $24.39 | 4428 |
| 2023-07-06 | 24.53 | $24.00 | 7800 |
| 2023-07-05 | 24.58 | $24.52 | 5400 |
| 2023-07-03 | 24.48 | $24.41 | 3324 |
| 2023-06-30 | 24.37 | $24.55 | 70600 |
| 2023-06-29 | 24.19 | $24.24 | 2520 |
| 2023-06-28 | 24.07 | $23.92 | 11839 |
| 2023-06-27 | 24.00 | $23.66 | 14200 |
| 2023-06-26 | 24.00 | $24.00 | 5318 |
| 2023-06-23 | 23.88 | $23.79 | 4111 |
| 2023-06-22 | 23.79 | $23.83 | 5700 |
| 2023-06-21 | 23.67 | $23.48 | 6200 |
| 2023-06-20 | 23.62 | $23.41 | 16400 |
| 2023-06-16 | 23.58 | $23.50 | 8633 |
| 2023-06-15 | 23.49 | $23.24 | 4600 |
| 2023-06-14 | 23.46 | $23.00 | 7900 |
| 2023-06-13 | 23.48 | $23.01 | 3544 |
| 2023-06-12 | 23.51 | $22.60 | 3532 |
| 2023-06-09 | 23.66 | $23.35 | 2901 |
| 2023-06-08 | 23.59 | $23.52 | 3046 |
| 2023-06-07 | 23.45 | $23.66 | 4542 |
| 2023-06-06 | 23.23 | $23.85 | 1641 |
| 2023-06-05 | 22.89 | $23.73 | 9600 |
| 2023-06-02 | 22.51 | $23.89 | 10039 |
| 2023-06-01 | 21.99 | $22.44 | 5700 |
| 2023-05-31 | 21.82 | $22.51 | 18500 |
| 2023-05-30 | 21.59 | $22.00 | 9426 |
| 2023-05-26 | 21.47 | $22.09 | 7000 |
| 2023-05-25 | 21.31 | $21.49 | 13813 |
| 2023-05-24 | 21.31 | $21.63 | 48311 |
| 2023-05-23 | 21.26 | $22.27 | 17800 |
| 2023-05-22 | 21.02 | $22.21 | 4544 |
| 2023-05-19 | 20.75 | $21.74 | 10400 |
| 2023-05-18 | 20.58 | $22.39 | 13200 |
| 2023-05-17 | 20.19 | $21.75 | 10709 |
| 2023-05-16 | 19.93 | $21.05 | 13800 |
| 2023-05-15 | 19.86 | $21.10 | 22300 |
| 2023-05-12 | 19.78 | $19.96 | 6200 |
| 2023-05-11 | 20.06 | $19.72 | 9141 |
| 2023-05-10 | 20.51 | $20.10 | 4800 |
| 2023-05-09 | 20.96 | $20.48 | 14300 |
| 2023-05-08 | 21.41 | $20.10 | 19100 |
| 2023-05-05 | 22.09 | $20.50 | 40040 |
| 2023-05-04 | 22.82 | $19.57 | 103034 |
| 2023-05-03 | 24.00 | $23.00 | 19840 |
| 2023-05-02 | 24.36 | $23.20 | 34500 |
| 2023-05-01 | 24.74 | $24.83 | 9900 |
| 2023-04-28 | 24.69 | $24.71 | 29436 |
| 2023-04-27 | 24.66 | $24.55 | 3700 |
| 2023-04-26 | 24.68 | $24.70 | 4248 |
| 2023-04-25 | 24.65 | $24.56 | 5300 |
| 2023-04-24 | 24.66 | $24.61 | 4700 |
| 2023-04-21 | 24.65 | $24.62 | 7000 |
| 2023-04-20 | 24.63 | $24.61 | 6300 |
| 2023-04-19 | 24.62 | $24.68 | 5841 |
| 2023-04-18 | 24.58 | $24.66 | 11822 |
| 2023-04-17 | 24.53 | $24.65 | 5311 |
| 2023-04-14 | 24.48 | $24.70 | 6100 |
| 2023-04-13 | 24.41 | $24.58 | 11141 |
| 2023-04-12 | 24.35 | $24.42 | 8614 |
| 2023-04-11 | 24.34 | $24.42 | 2600 |
| 2023-04-10 | 24.32 | $24.40 | 10600 |
| 2023-04-06 | 24.31 | $24.49 | 23926 |
| 2023-04-05 | 24.27 | $24.54 | 11000 |
| 2023-04-04 | 24.20 | $24.20 | 4400 |
| 2023-04-03 | 24.24 | $24.51 | 12000 |
| 2023-03-31 | 24.18 | $24.31 | 24200 |
| 2023-03-30 | 24.18 | $24.48 | 6618 |
| 2023-03-29 | 24.13 | $24.60 | 8631 |
| 2023-03-28 | 24.04 | $24.04 | 3100 |
| 2023-03-27 | 24.11 | $24.00 | 11100 |
| 2023-03-24 | 24.21 | $24.05 | 8000 |
| 2023-03-23 | 24.33 | $24.55 | 12541 |
| 2023-03-22 | 24.31 | $24.43 | 10901 |
| 2023-03-21 | 24.33 | $24.29 | 19900 |
| 2023-03-20 | 24.41 | $24.75 | 23531 |
| 2023-03-17 | 24.37 | $24.75 | 22042 |
| 2023-03-16 | 24.32 | $24.80 | 22218 |
| 2023-03-15 | 24.24 | $23.90 | 11000 |
| 2023-03-14 | 24.45 | $24.25 | 24332 |
| 2023-03-13 | 24.59 | $24.10 | 52806 |
| 2023-03-10 | 24.82 | $24.56 | 31500 |
| 2023-03-09 | 24.96 | $24.50 | 111700 |
| 2023-03-08 | 25.15 | $25.18 | 6300 |
| 2023-03-07 | 25.16 | $25.27 | 3648 |
| 2023-03-06 | 25.16 | $25.25 | 15900 |
| 2023-03-03 | 25.16 | $25.21 | 10800 |
| 2023-03-02 | 25.18 | $25.19 | 11200 |
| 2023-03-01 | 25.20 | $25.23 | 15509 |
| 2023-02-28 | 25.23 | $25.24 | 26200 |
| 2023-02-27 | 25.26 | $25.23 | 10000 |
| 2023-02-24 | 25.29 | $25.34 | 5700 |
| 2023-02-23 | 25.31 | $25.30 | 7107 |
| 2023-02-22 | 25.34 | $25.21 | 8822 |
| 2023-02-21 | 25.41 | $25.22 | 9129 |
| 2023-02-17 | 25.49 | $25.55 | 7600 |
| 2023-02-16 | 25.49 | $25.48 | 5742 |
| 2023-02-15 | 25.51 | $25.55 | 7500 |
| 2023-02-14 | 25.51 | $25.47 | 3528 |
| 2023-02-13 | 25.54 | $25.58 | 3417 |
| 2023-02-10 | 25.54 | $25.52 | 1200 |
| 2023-02-09 | 25.56 | $25.34 | 6729 |
| 2023-02-08 | 25.65 | $25.57 | 3139 |
| 2023-02-07 | 25.67 | $25.40 | 5242 |
| 2023-02-06 | 25.76 | $25.57 | 4400 |
| 2023-02-03 | 25.81 | $25.55 | 11122 |
| 2023-02-02 | 25.88 | $25.61 | 18200 |
| 2023-02-01 | 25.93 | $25.85 | 14700 |
| 2023-01-31 | 25.93 | $25.83 | 34400 |
| 2023-01-30 | 25.92 | $25.85 | 8900 |
| 2023-01-27 | 25.91 | $25.84 | 5100 |
| 2023-01-26 | 25.89 | $25.90 | 17800 |
| 2023-01-25 | 25.85 | $25.93 | 12443 |
| 2023-01-24 | 25.78 | $25.81 | 1700 |
| 2023-01-23 | 25.73 | $25.64 | 4900 |
| 2023-01-20 | 25.73 | $25.50 | 15100 |
| 2023-01-19 | 25.77 | $25.79 | 7742 |
| 2023-01-18 | 25.72 | $25.94 | 10123 |
| 2023-01-17 | 25.60 | $25.84 | 9438 |
| 2023-01-13 | 25.50 | $25.50 | 6526 |
| 2023-01-12 | 25.47 | $25.50 | 8400 |
| 2023-01-11 | 25.44 | $25.54 | 7119 |
| 2023-01-10 | 25.39 | $25.44 | 908 |
| 2023-01-09 | 25.36 | $25.28 | 28511 |
| 2023-01-06 | 25.37 | $25.47 | 12915 |
| 2023-01-05 | 25.32 | $25.45 | 3600 |
| 2023-01-04 | 25.26 | $25.32 | 13304 |
| 2023-01-03 | 25.23 | $25.25 | 3000 |
| 2022-12-30 | 25.22 | $25.20 | 6721 |
| 2022-12-29 | 25.22 | $25.24 | 11900 |
| 2022-12-28 | 25.21 | $25.01 | 19400 |
| 2022-12-27 | 25.27 | $25.18 | 20537 |
| 2022-12-23 | 25.29 | $25.30 | 5300 |
| 2022-12-22 | 25.27 | $25.49 | 5048 |
| 2022-12-21 | 25.19 | $25.29 | 9400 |
| 2022-12-20 | 25.15 | $25.13 | 15349 |
| 2022-12-19 | 25.16 | $25.17 | 12303 |
| 2022-12-16 | 25.15 | $25.20 | 10300 |
| 2022-12-15 | 25.13 | $25.13 | 16100 |
| 2022-12-14 | 25.13 | $25.12 | 95800 |
| 2022-12-13 | 25.14 | $25.14 | 13027 |
| 2022-12-12 | 25.14 | $25.07 | 7823 |
| 2022-12-09 | 25.16 | $25.10 | 6900 |
| 2022-12-08 | 25.17 | $25.10 | 5342 |
| 2022-12-07 | 25.19 | $25.17 | 6722 |
| 2022-12-06 | 25.19 | $25.15 | 4842 |
| 2022-12-05 | 25.20 | $25.03 | 16300 |
| 2022-12-02 | 25.24 | $25.31 | 13200 |
| 2022-12-01 | 25.21 | $25.14 | 7900 |
| 2022-11-30 | 25.22 | $25.34 | 23000 |
| 2022-11-29 | 25.17 | $25.15 | 12400 |
| 2022-11-28 | 25.17 | $25.10 | 4936 |
| 2022-11-25 | 25.18 | $25.40 | 3915 |
| 2022-11-23 | 25.11 | $25.26 | 5827 |
| 2022-11-22 | 25.06 | $25.29 | 7400 |
| 2022-11-21 | 24.99 | $25.00 | 19700 |
| 2022-11-18 | 25.00 | $24.99 | 13700 |
| 2022-11-17 | 25.01 | $24.90 | 17227 |
| 2022-11-16 | 25.06 | $24.97 | 14230 |
| 2022-11-15 | 25.10 | $25.19 | 2933 |
| 2022-11-14 | 25.07 | $25.01 | 3000 |
| 2022-11-11 | 25.10 | $25.15 | 8200 |
| 2022-11-10 | 25.09 | $25.33 | 10730 |
| 2022-11-09 | 25.03 | $24.65 | 6438 |
| 2022-11-08 | 25.16 | $25.02 | 8500 |
| 2022-11-07 | 25.21 | $24.88 | 9800 |
| 2022-11-04 | 25.31 | $24.63 | 11100 |
| 2022-11-03 | 25.52 | $24.80 | 2302 |
| 2022-11-02 | 25.71 | $25.43 | 2025 |
| 2022-11-01 | 25.75 | $25.54 | 1100 |
| 2022-10-31 | 25.75 | $25.75 | 2032 |
| 2022-10-28 | 25.68 | $26.00 | 1500 |
| 2022-10-27 | 25.51 | $26.34 | 2800 |
| 2022-10-26 | 25.20 | $25.60 | 5300 |
| 2022-10-25 | 25.06 | $25.30 | 3108 |
| 2022-10-24 | 24.98 | $25.27 | 6300 |
| 2022-10-21 | 24.89 | $25.03 | 13204 |
| 2022-10-20 | 24.86 | $25.02 | 2200 |
| 2022-10-19 | 24.83 | $24.80 | 3332 |
| 2022-10-18 | 24.86 | $24.97 | 2300 |
| 2022-10-17 | 24.85 | $24.98 | 4300 |
| 2022-10-14 | 24.84 | $25.05 | 9100 |
| 2022-10-13 | 24.80 | $24.83 | 20200 |
| 2022-10-12 | 24.84 | $24.84 | 4326 |
| 2022-10-11 | 24.87 | $25.01 | 59447 |
| 2022-10-10 | 24.87 | $24.91 | 13919 |
| 2022-10-07 | 24.90 | $24.83 | 21600 |
| 2022-10-06 | 24.97 | $25.09 | 8615 |
| 2022-10-05 | 24.98 | $25.07 | 1403 |
| 2022-10-04 | 24.99 | $25.18 | 9100 |
| 2022-10-03 | 24.98 | $25.02 | 11528 |
| 2022-09-30 | 25.02 | $24.80 | 14029 |
| 2022-09-29 | 25.15 | $25.00 | 5618 |
| 2022-09-28 | 25.24 | $25.61 | 6432 |
| 2022-09-27 | 25.16 | $25.29 | 1100 |
| 2022-09-26 | 25.17 | $25.00 | 4700 |
| 2022-09-23 | 25.28 | $25.05 | 6600 |
| 2022-09-22 | 25.40 | $25.25 | 5007 |
| 2022-09-21 | 25.49 | $25.54 | 5418 |
| 2022-09-20 | 25.50 | $25.80 | 5600 |
| 2022-09-19 | 25.45 | $25.62 | 4300 |
| 2022-09-16 | 25.44 | $25.47 | 5221 |
| 2022-09-15 | 25.47 | $25.63 | 4923 |
| 2022-09-14 | 25.48 | $25.46 | 4300 |
| 2022-09-13 | 25.53 | $25.66 | 1200 |
| 2022-09-12 | 25.54 | $25.74 | 5600 |
| 2022-09-09 | 25.54 | $25.67 | 2700 |
| 2022-09-08 | 25.55 | $25.37 | 5332 |
| 2022-09-07 | 25.67 | $25.65 | 1600 |
| 2022-09-06 | 25.74 | $25.56 | 5200 |
| 2022-09-02 | 25.84 | $25.77 | 3000 |
| 2022-09-01 | 25.91 | $25.75 | 1600 |
| 2022-08-31 | 26.00 | $25.71 | 6634 |
| 2022-08-30 | 26.13 | $26.40 | 4500 |
| 2022-08-29 | 26.06 | $26.34 | 1500 |
| 2022-08-26 | 26.01 | $26.35 | 13300 |
| 2022-08-25 | 25.94 | $26.05 | 4600 |
| 2022-08-24 | 25.95 | $26.29 | 8900 |
| 2022-08-23 | 25.90 | $25.80 | 2607 |
| 2022-08-22 | 25.99 | $26.04 | 2800 |
| 2022-08-19 | 26.03 | $25.90 | 1900 |
| 2022-08-18 | 26.12 | $25.96 | 4226 |
| 2022-08-17 | 26.22 | $25.98 | 3619 |
| 2022-08-16 | 26.34 | $26.30 | 6200 |
| 2022-08-15 | 26.38 | $26.25 | 8900 |
| 2022-08-12 | 26.44 | $26.15 | 3239 |
| 2022-08-11 | 26.56 | $26.04 | 5800 |
| 2022-08-10 | 26.73 | $26.22 | 3707 |
| 2022-08-09 | 26.89 | $26.47 | 3000 |
| 2022-08-08 | 26.99 | $26.80 | 1621 |
| 2022-08-05 | 27.01 | $26.70 | 2000 |
| 2022-08-04 | 27.07 | $26.93 | 10200 |
| 2022-08-03 | 27.06 | $27.19 | 12928 |
| 2022-08-02 | 26.96 | $27.14 | 28200 |
| 2022-08-01 | 26.84 | $27.25 | 13100 |
| 2022-07-29 | 26.67 | $27.25 | 35200 |
| 2022-07-28 | 26.46 | $26.44 | 2100 |
| 2022-07-27 | 26.45 | $26.15 | 17500 |
| 2022-07-26 | 26.53 | $26.20 | 5800 |
| 2022-07-25 | 26.62 | $26.44 | 4303 |
| 2022-07-22 | 26.64 | $26.86 | 1900 |
| 2022-07-21 | 26.53 | $26.45 | 1100 |
| 2022-07-20 | 26.52 | $26.35 | 5000 |
| 2022-07-19 | 26.55 | $26.51 | 1518 |
| 2022-07-18 | 26.52 | $25.77 | 3207 |
| 2022-07-15 | 26.72 | $26.00 | 700 |
| 2022-07-14 | 26.88 | $26.99 | 2000 |
| 2022-07-13 | 26.77 | $26.99 | 5231 |
| 2022-07-12 | 26.62 | $26.84 | 2900 |
| 2022-07-11 | 26.48 | $26.60 | 4900 |
| 2022-07-08 | 26.38 | $26.72 | 15537 |
| 2022-07-07 | 26.22 | $25.93 | 20900 |
| 2022-07-06 | 26.27 | $26.90 | 9709 |
| 2022-07-05 | 26.02 | $26.43 | 16400 |
| 2022-07-01 | 25.86 | $25.98 | 5545 |
| 2022-06-30 | 25.82 | $25.61 | 7619 |
| 2022-06-29 | 25.87 | $25.75 | 5700 |
| 2022-06-28 | 25.90 | $25.60 | 6108 |
| 2022-06-27 | 25.98 | $25.94 | 1321 |
| 2022-06-24 | 25.96 | $25.96 | 3300 |
| 2022-06-23 | 25.94 | $26.28 | 6500 |
| 2022-06-22 | 25.80 | $26.15 | 6348 |
| 2022-06-21 | 25.68 | $25.94 | 8000 |
| 2022-06-17 | 25.60 | $25.70 | 6017 |
| 2022-06-16 | 25.57 | $25.70 | 32426 |
| 2022-06-15 | 25.55 | $25.65 | 5025 |
| 2022-06-14 | 25.53 | $25.14 | 5100 |
| 2022-06-13 | 25.67 | $25.20 | 17509 |
| 2022-06-10 | 25.83 | $25.50 | 10600 |
| 2022-06-09 | 25.92 | $25.95 | 2600 |
| 2022-06-08 | 25.89 | $25.86 | 2000 |
| 2022-06-07 | 25.88 | $25.67 | 2208 |
| 2022-06-06 | 25.93 | $25.71 | 3400 |
| 2022-06-03 | 25.97 | $25.98 | 3223 |
| 2022-06-02 | 25.94 | $25.92 | 1817 |
| 2022-06-01 | 25.91 | $26.03 | 1823 |
| 2022-05-31 | 25.85 | $26.10 | 11929 |
| 2022-05-27 | 25.75 | $25.73 | 7100 |
| 2022-05-26 | 25.74 | $25.99 | 5521 |
| 2022-05-25 | 25.65 | $25.99 | 1600 |
| 2022-05-24 | 25.54 | $25.68 | 10245 |
| 2022-05-23 | 25.50 | $25.75 | 8200 |
| 2022-05-20 | 25.44 | $25.65 | 11100 |
| 2022-05-19 | 25.40 | $25.58 | 9200 |
| 2022-05-18 | 25.37 | $25.58 | 12400 |
| 2022-05-17 | 25.34 | $25.46 | 1700 |
| 2022-05-16 | 25.34 | $25.50 | 9012 |
| 2022-05-13 | 25.34 | $25.35 | 2400 |
| 2022-05-12 | 25.39 | $25.50 | 10723 |
| 2022-05-11 | 25.40 | $25.44 | 300 |
| 2022-05-10 | 25.44 | $25.44 | 10948 |
| 2022-05-09 | 25.50 | $25.30 | 19000 |
| 2022-05-06 | 25.61 | $25.36 | 600 |
| 2022-05-05 | 25.73 | $25.39 | 5100 |
| 2022-05-04 | 25.87 | $25.51 | 12300 |
| 2022-05-03 | 26.01 | $26.08 | 4647 |
| 2022-05-02 | 26.00 | $25.70 | 3600 |
| 2022-04-29 | 26.10 | $26.17 | 10827 |
| 2022-04-28 | 26.08 | $26.15 | 7622 |
| 2022-04-27 | 26.06 | $26.10 | 12900 |
| 2022-04-26 | 26.06 | $26.09 | 4800 |
| 2022-04-25 | 26.06 | $26.10 | 3100 |
| 2022-04-22 | 26.05 | $26.00 | 3400 |
| 2022-04-21 | 26.08 | $26.09 | 2017 |
| 2022-04-20 | 26.09 | $25.98 | 6206 |
| 2022-04-19 | 26.13 | $26.03 | 2203 |
| 2022-04-18 | 26.17 | $26.23 | 3900 |
| 2022-04-14 | 26.15 | $26.20 | 3500 |
| 2022-04-13 | 26.14 | $25.95 | 4446 |
| 2022-04-12 | 26.20 | $26.00 | 7700 |
| 2022-04-11 | 26.27 | $25.87 | 5400 |
| 2022-04-08 | 26.39 | $26.10 | 13600 |
| 2022-04-07 | 26.46 | $26.25 | 8910 |
| 2022-04-06 | 26.50 | $26.36 | 4342 |
| 2022-04-05 | 26.52 | $26.37 | 6400 |
| 2022-04-04 | 26.53 | $26.43 | 4200 |
| 2022-04-01 | 26.52 | $26.69 | 7004 |
| 2022-03-31 | 26.43 | $26.64 | 4513 |
| 2022-03-30 | 26.33 | $26.70 | 13523 |
| 2022-03-29 | 26.19 | $26.40 | 9900 |
| 2022-03-28 | 26.12 | $26.20 | 16424 |
| 2022-03-25 | 26.09 | $26.13 | 7600 |
| 2022-03-24 | 26.09 | $26.38 | 9700 |
| 2022-03-23 | 26.00 | $26.12 | 16700 |
| 2022-03-22 | 25.98 | $26.00 | 24514 |
| 2022-03-21 | 25.99 | $26.10 | 41341 |
| 2022-03-18 | 25.98 | $26.26 | 2432 |
| 2022-03-17 | 25.92 | $26.05 | 10800 |
| 2022-03-16 | 25.91 | $26.10 | 12948 |
| 2022-03-15 | 25.89 | $25.98 | 7800 |
| 2022-03-14 | 25.91 | $25.70 | 21500 |
| 2022-03-11 | 26.03 | $25.86 | 4312 |
| 2022-03-10 | 26.12 | $26.19 | 5300 |
| 2022-03-09 | 26.14 | $26.36 | 3500 |
| 2022-03-08 | 26.10 | $26.10 | 8000 |
| 2022-03-07 | 26.15 | $26.00 | 2908 |
| 2022-03-04 | 26.24 | $26.20 | 1533 |
| 2022-03-03 | 26.29 | $26.41 | 5412 |
| 2022-03-02 | 26.29 | $26.35 | 3900 |
| 2022-03-01 | 26.31 | $26.50 | 4200 |
| 2022-02-28 | 26.29 | $26.48 | 10900 |
| 2022-02-25 | 26.28 | $26.72 | 35100 |
| 2022-02-24 | 26.20 | $26.30 | 23900 |
| 2022-02-23 | 26.23 | $26.40 | 39700 |
| 2022-02-22 | 26.25 | $25.90 | 41510 |
| 2022-02-18 | 26.43 | $26.50 | 6606 |
| 2022-02-17 | 26.47 | $26.50 | 7527 |
| 2022-02-16 | 26.53 | $26.96 | 1200 |
| 2022-02-15 | 26.45 | $26.45 | 4600 |
| 2022-02-14 | 26.53 | $26.54 | 4100 |
| 2022-02-11 | 26.60 | $26.25 | 5536 |
| 2022-02-10 | 26.78 | $26.47 | 11300 |
| 2022-02-09 | 26.94 | $26.83 | 3800 |
| 2022-02-08 | 27.02 | $26.85 | 11000 |
| 2022-02-07 | 27.11 | $27.05 | 21100 |
| 2022-02-04 | 27.17 | $27.10 | 13400 |
| 2022-02-03 | 27.22 | $26.85 | 10325 |
| 2022-02-02 | 27.37 | $27.41 | 9000 |
| 2022-02-01 | 27.37 | $27.44 | 4900 |
| 2022-01-31 | 27.37 | $27.44 | 4825 |
| 2022-01-28 | 27.36 | $27.49 | 5500 |
| 2022-01-27 | 27.34 | $27.46 | 8600 |
| 2022-01-26 | 27.33 | $27.47 | 13607 |
| 2022-01-25 | 27.31 | $27.02 | 33946 |
| 2022-01-24 | 27.44 | $27.44 | 1900 |
| 2022-01-21 | 27.46 | $27.59 | 9238 |
| 2022-01-20 | 27.43 | $27.30 | 5710 |
| 2022-01-19 | 27.50 | $27.50 | 14100 |
| 2022-01-18 | 27.52 | $27.28 | 18900 |
| 2022-01-14 | 27.62 | $27.75 | 3814 |
| 2022-01-13 | 27.58 | $27.46 | 8441 |
| 2022-01-12 | 27.64 | $27.42 | 24039 |
| 2022-01-11 | 27.72 | $27.55 | 21600 |
| 2022-01-10 | 27.78 | $27.58 | 3342 |
| 2022-01-07 | 27.83 | $27.69 | 12830 |
| 2022-01-06 | 27.87 | $27.52 | 2028 |
| 2022-01-05 | 27.97 | $27.81 | 11524 |
| 2022-01-04 | 27.99 | $27.80 | 13700 |
| 2022-01-03 | 28.03 | $28.23 | 10441 |
| 2021-12-31 | 27.93 | $28.14 | 1023 |
| 2021-12-30 | 27.83 | $27.81 | 4800 |
| 2021-12-29 | 27.82 | $27.90 | 2827 |
| 2021-12-28 | 27.78 | $28.05 | 2723 |
| 2021-12-27 | 27.68 | $27.96 | 7647 |
| 2021-12-23 | 27.59 | $27.78 | 7100 |
| 2021-12-22 | 27.54 | $27.69 | 5900 |
| 2021-12-21 | 27.50 | $27.66 | 8700 |
| 2021-12-20 | 27.47 | $27.50 | 5400 |
| 2021-12-17 | 27.48 | $27.50 | 736 |
| 2021-12-16 | 27.50 | $27.69 | 1300 |
| 2021-12-15 | 27.47 | $27.59 | 5522 |
| 2021-12-14 | 27.46 | $27.50 | 3509 |
| 2021-12-13 | 27.47 | $27.48 | 1300 |
| 2021-12-10 | 27.50 | $27.57 | 1200 |
| 2021-12-09 | 27.52 | $27.52 | 2105 |
| 2021-12-08 | 27.55 | $27.70 | 346 |
| 2021-12-07 | 27.53 | $27.57 | 18200 |
| 2021-12-06 | 27.56 | $27.64 | 5400 |
| 2021-12-03 | 27.57 | $27.63 | 1300 |
| 2021-12-02 | 27.59 | $27.63 | 8500 |
| 2021-12-01 | 27.62 | $27.45 | 4534 |
| 2021-11-30 | 27.71 | $27.35 | 4149 |
| 2021-11-29 | 27.86 | $27.58 | 2908 |
| 2021-11-26 | 27.97 | $27.80 | 4200 |
| 2021-11-24 | 28.03 | $27.70 | 10500 |
| 2021-11-23 | 28.14 | $28.03 | 9800 |
| 2021-11-22 | 28.16 | $28.03 | 6700 |
| 2021-11-19 | 28.19 | $28.17 | 600 |
| 2021-11-18 | 28.18 | $28.15 | 700 |
| 2021-11-17 | 28.18 | $28.25 | 2008 |
| 2021-11-16 | 28.14 | $28.09 | 8805 |
| 2021-11-15 | 28.14 | $28.24 | 10300 |
| 2021-11-12 | 28.10 | $28.15 | 6411 |
| 2021-11-11 | 28.07 | $28.12 | 6529 |
| 2021-11-10 | 28.05 | $27.76 | 16732 |
| 2021-11-09 | 28.13 | $28.10 | 500 |
| 2021-11-08 | 28.13 | $28.11 | 15800 |
| 2021-11-05 | 28.12 | $27.96 | 800 |
| 2021-11-04 | 28.15 | $28.02 | 10500 |
| 2021-11-03 | 28.17 | $28.16 | 3202 |
| 2021-11-02 | 28.15 | $28.14 | 1038 |
| 2021-11-01 | 28.12 | $28.12 | 4724 |
| 2021-10-29 | 28.10 | $28.20 | 1900 |
| 2021-10-28 | 28.05 | $28.02 | 7600 |
| 2021-10-27 | 28.04 | $28.11 | 2600 |
| 2021-10-26 | 28.00 | $28.07 | 10300 |
| 2021-10-25 | 27.97 | $28.03 | 1300 |
| 2021-10-22 | 27.94 | $27.90 | 408 |
| 2021-10-21 | 27.94 | $28.13 | 700 |
| 2021-10-20 | 27.87 | $28.05 | 7939 |
| 2021-10-19 | 27.81 | $27.95 | 3900 |
| 2021-10-18 | 27.77 | $27.88 | 2800 |
| 2021-10-15 | 27.75 | $27.82 | 4213 |
| 2021-10-14 | 27.74 | $28.03 | 4400 |
| 2021-10-13 | 27.66 | $27.95 | 8000 |
| 2021-10-12 | 27.60 | $27.80 | 2012 |
| 2021-10-11 | 27.57 | $27.80 | 2248 |
| 2021-10-08 | 27.54 | $27.70 | 8500 |
| 2021-10-07 | 27.53 | $27.78 | 4700 |
| 2021-10-06 | 27.50 | $27.60 | 9500 |
| 2021-10-05 | 27.53 | $27.49 | 9200 |
| 2021-10-04 | 27.60 | $27.35 | 3400 |
| 2021-10-01 | 27.74 | $27.55 | 10306 |
| 2021-09-30 | 27.84 | $27.62 | 72600 |
| 2021-09-29 | 27.95 | $28.09 | 8807 |
| 2021-09-28 | 27.94 | $27.76 | 5400 |
| 2021-09-27 | 28.03 | $27.91 | 2000 |
| 2021-09-24 | 28.10 | $27.99 | 5200 |
| 2021-09-23 | 28.15 | $28.32 | 7100 |
| 2021-09-22 | 28.12 | $27.97 | 3300 |
| 2021-09-21 | 28.18 | $28.05 | 12300 |
| 2021-09-20 | 28.24 | $27.65 | 3200 |
| 2021-09-17 | 28.44 | $28.17 | 5800 |
| 2021-09-16 | 28.52 | $28.33 | 4743 |
| 2021-09-15 | 28.56 | $28.27 | 29540 |
| 2021-09-14 | 28.62 | $28.70 | 11005 |
| 2021-09-13 | 28.57 | $28.70 | 2500 |
| 2021-09-10 | 28.50 | $28.56 | 9900 |
| 2021-09-09 | 28.45 | $28.65 | 14915 |
| 2021-09-08 | 28.37 | $28.55 | 8818 |
| 2021-09-07 | 28.30 | $28.46 | 3746 |
| 2021-09-03 | 28.24 | $28.14 | 5435 |
| 2021-09-02 | 28.27 | $28.43 | 3629 |
| 2021-09-01 | 28.21 | $28.30 | 6500 |
| 2021-08-31 | 28.19 | $28.51 | 7717 |
| 2021-08-30 | 28.09 | $28.08 | 10100 |
| 2021-08-27 | 28.11 | $28.25 | 6722 |
| 2021-08-26 | 28.08 | $27.97 | 11904 |
| 2021-08-25 | 28.13 | $28.20 | 7206 |
| 2021-08-24 | 28.13 | $28.21 | 1702 |
| 2021-08-23 | 28.11 | $28.13 | 5743 |
| 2021-08-20 | 28.13 | $28.06 | 5200 |
| 2021-08-19 | 28.17 | $28.25 | 3500 |
| 2021-08-18 | 28.15 | $28.27 | 6110 |
| 2021-08-17 | 28.14 | $28.17 | 3100 |
| 2021-08-16 | 28.14 | $28.05 | 400 |
| 2021-08-13 | 28.19 | $28.05 | 5610 |
| 2021-08-12 | 28.26 | $28.19 | 5920 |
| 2021-08-11 | 28.29 | $28.20 | 9130 |
| 2021-08-10 | 28.32 | $28.15 | 5420 |
| 2021-08-09 | 28.38 | $28.60 | 400 |
| 2021-08-06 | 28.31 | $28.30 | 11700 |
| 2021-08-05 | 28.32 | $28.09 | 3800 |
| 2021-08-04 | 28.40 | $28.25 | 5422 |
| 2021-08-03 | 28.44 | $28.50 | 7408 |
| 2021-08-02 | 28.41 | $28.40 | 6000 |
| 2021-07-30 | 28.41 | $28.48 | 1544 |
| 2021-07-29 | 28.38 | $28.45 | 1700 |
| 2021-07-28 | 28.35 | $28.38 | 4606 |
| 2021-07-27 | 28.33 | $28.26 | 8039 |
| 2021-07-26 | 28.36 | $28.44 | 7000 |
| 2021-07-23 | 28.33 | $28.44 | 11000 |
| 2021-07-22 | 28.29 | $28.15 | 4500 |
| 2021-07-21 | 28.33 | $28.26 | 1427 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.42
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.35
Average
49.39
Maximum
70.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.42 | $25.06 | 900 |
| 2026-07-16 | 53.11 | $25.05 | 2127 |
| 2026-07-15 | 55.23 | $25.11 | 2211 |
| 2026-07-14 | 53.16 | $25.04 | 300 |
| 2026-07-13 | 54.88 | $25.09 | 1700 |
| 2026-07-10 | 58.11 | $25.18 | 11800 |
| 2026-07-09 | 57.31 | $25.15 | 2345 |
| 2026-07-08 | 53.09 | $25.00 | 5126 |
| 2026-07-07 | 56.64 | $25.10 | 5420 |
| 2026-07-06 | 53.06 | $24.98 | 25644 |
| 2026-07-02 | 47.95 | $24.83 | 4212 |
| 2026-07-01 | 48.62 | $24.85 | 6900 |
| 2026-06-30 | 46.12 | $24.78 | 36228 |
| 2026-06-29 | 53.97 | $25.00 | 4836 |
| 2026-06-26 | 53.63 | $24.99 | 5500 |
| 2026-06-25 | 52.63 | $24.96 | 2100 |
| 2026-06-24 | 52.30 | $24.95 | 4729 |
| 2026-06-23 | 52.65 | $24.96 | 5600 |
| 2026-06-22 | 51.12 | $24.91 | 3113 |
| 2026-06-18 | 50.52 | $24.89 | 3100 |
| 2026-06-17 | 52.36 | $24.95 | 13726 |
| 2026-06-16 | 52.36 | $24.95 | 3723 |
| 2026-06-15 | 56.07 | $25.07 | 20603 |
| 2026-06-12 | 51.45 | $24.90 | 4100 |
| 2026-06-11 | 51.45 | $24.90 | 7700 |
| 2026-06-10 | 47.01 | $24.75 | 4500 |
| 2026-06-09 | 48.12 | $24.79 | 35600 |
| 2026-06-08 | 50.99 | $24.89 | 13831 |
| 2026-06-05 | 47.09 | $24.76 | 4800 |
| 2026-06-04 | 51.27 | $24.90 | 10400 |
| 2026-06-03 | 49.76 | $24.85 | 12544 |
| 2026-06-02 | 52.87 | $24.95 | 3700 |
| 2026-06-01 | 52.87 | $24.95 | 25706 |
| 2026-05-29 | 49.44 | $24.83 | 14409 |
| 2026-05-28 | 47.64 | $24.77 | 14102 |
| 2026-05-27 | 47.91 | $24.78 | 7211 |
| 2026-05-26 | 47.05 | $24.75 | 1505 |
| 2026-05-22 | 45.63 | $24.70 | 6946 |
| 2026-05-21 | 45.35 | $24.69 | 9718 |
| 2026-05-20 | 46.95 | $24.76 | 15818 |
| 2026-05-19 | 39.41 | $24.50 | 17000 |
| 2026-05-18 | 42.98 | $24.66 | 7800 |
| 2026-05-15 | 43.92 | $24.70 | 10749 |
| 2026-05-14 | 46.09 | $24.79 | 13103 |
| 2026-05-13 | 43.75 | $24.71 | 12800 |
| 2026-05-12 | 43.16 | $24.69 | 11646 |
| 2026-05-11 | 44.03 | $24.73 | 73232 |
| 2026-05-08 | 43.21 | $24.70 | 17600 |
| 2026-05-07 | 44.24 | $24.75 | 24819 |
| 2026-05-06 | 45.26 | $24.80 | 16100 |
| 2026-05-05 | 43.01 | $24.71 | 139200 |
| 2026-05-04 | 52.85 | $25.14 | 13425 |
| 2026-05-01 | 47.84 | $24.95 | 35547 |
| 2026-04-30 | 48.36 | $24.97 | 8743 |
| 2026-04-29 | 42.49 | $24.77 | 138034 |
| 2026-04-28 | 47.34 | $24.96 | 236900 |
| 2026-04-27 | 52.10 | $25.12 | 2700 |
| 2026-04-24 | 51.81 | $25.11 | 941 |
| 2026-04-23 | 53.97 | $25.18 | 1300 |
| 2026-04-22 | 51.79 | $25.10 | 12469 |
| 2026-04-21 | 51.24 | $25.08 | 3800 |
| 2026-04-20 | 52.96 | $25.14 | 3900 |
| 2026-04-17 | 50.60 | $25.05 | 2009 |
| 2026-04-16 | 50.87 | $25.06 | 2448 |
| 2026-04-15 | 51.92 | $25.10 | 5500 |
| 2026-04-14 | 52.43 | $25.12 | 4325 |
| 2026-04-13 | 48.04 | $24.94 | 12446 |
| 2026-04-10 | 51.56 | $25.08 | 926 |
| 2026-04-09 | 53.42 | $25.15 | 2818 |
| 2026-04-08 | 52.25 | $25.10 | 200 |
| 2026-04-07 | 53.01 | $25.13 | 7200 |
| 2026-04-06 | 49.53 | $24.98 | 7713 |
| 2026-04-02 | 47.57 | $24.90 | 13931 |
| 2026-04-01 | 43.95 | $24.76 | 13500 |
| 2026-03-31 | 39.40 | $24.60 | 29900 |
| 2026-03-30 | 45.54 | $24.88 | 4439 |
| 2026-03-27 | 43.45 | $24.81 | 7025 |
| 2026-03-26 | 43.68 | $24.82 | 3801 |
| 2026-03-25 | 47.21 | $24.97 | 1446 |
| 2026-03-24 | 46.93 | $24.96 | 10500 |
| 2026-03-23 | 48.35 | $25.02 | 7508 |
| 2026-03-20 | 42.28 | $24.80 | 5300 |
| 2026-03-19 | 49.58 | $25.09 | 2906 |
| 2026-03-18 | 45.91 | $24.97 | 6818 |
| 2026-03-17 | 46.71 | $25.00 | 8815 |
| 2026-03-16 | 43.57 | $24.90 | 5800 |
| 2026-03-13 | 46.43 | $25.01 | 5900 |
| 2026-03-12 | 36.73 | $24.74 | 7043 |
| 2026-03-11 | 47.28 | $25.09 | 2724 |
| 2026-03-10 | 46.01 | $25.06 | 4600 |
| 2026-03-09 | 44.33 | $25.02 | 7000 |
| 2026-03-06 | 45.34 | $25.05 | 6200 |
| 2026-03-05 | 45.67 | $25.06 | 55000 |
| 2026-03-04 | 50.55 | $25.20 | 17926 |
| 2026-03-03 | 54.09 | $25.29 | 4500 |
| 2026-03-02 | 52.33 | $25.24 | 9400 |
| 2026-02-27 | 57.80 | $25.37 | 8606 |
| 2026-02-26 | 48.80 | $25.14 | 5800 |
| 2026-02-25 | 50.13 | $25.17 | 11900 |
| 2026-02-24 | 54.33 | $25.26 | 4200 |
| 2026-02-23 | 46.80 | $25.10 | 12612 |
| 2026-02-20 | 48.71 | $25.14 | 7700 |
| 2026-02-19 | 47.69 | $25.12 | 1900 |
| 2026-02-18 | 46.69 | $25.10 | 2800 |
| 2026-02-17 | 46.69 | $25.10 | 9007 |
| 2026-02-13 | 45.28 | $25.07 | 8700 |
| 2026-02-12 | 45.66 | $25.08 | 4600 |
| 2026-02-11 | 45.66 | $25.08 | 5900 |
| 2026-02-10 | 47.86 | $25.14 | 4500 |
| 2026-02-09 | 47.05 | $25.12 | 2800 |
| 2026-02-06 | 41.92 | $25.00 | 10500 |
| 2026-02-05 | 42.58 | $25.02 | 11300 |
| 2026-02-04 | 57.45 | $25.37 | 8216 |
| 2026-02-03 | 57.05 | $25.36 | 5900 |
| 2026-02-02 | 55.00 | $25.31 | 3921 |
| 2026-01-30 | 52.42 | $25.25 | 4000 |
| 2026-01-29 | 54.91 | $25.30 | 6100 |
| 2026-01-28 | 55.92 | $25.32 | 2309 |
| 2026-01-27 | 57.43 | $25.35 | 2808 |
| 2026-01-26 | 56.69 | $25.33 | 2503 |
| 2026-01-23 | 56.33 | $25.32 | 11030 |
| 2026-01-22 | 60.14 | $25.40 | 6800 |
| 2026-01-21 | 56.66 | $25.30 | 5548 |
| 2026-01-20 | 54.79 | $25.25 | 8233 |
| 2026-01-16 | 54.03 | $25.23 | 2704 |
| 2026-01-15 | 50.92 | $25.15 | 4201 |
| 2026-01-14 | 48.86 | $25.10 | 4536 |
| 2026-01-13 | 53.09 | $25.20 | 13500 |
| 2026-01-12 | 51.50 | $25.16 | 1827 |
| 2026-01-09 | 51.10 | $25.15 | 3040 |
| 2026-01-08 | 50.33 | $25.13 | 3536 |
| 2026-01-07 | 51.48 | $25.16 | 2026 |
| 2026-01-06 | 52.24 | $25.18 | 6800 |
| 2026-01-05 | 49.79 | $25.11 | 5418 |
| 2026-01-02 | 50.14 | $25.12 | 7100 |
| 2025-12-31 | 42.45 | $24.92 | 42900 |
| 2025-12-30 | 48.89 | $25.10 | 700 |
| 2025-12-29 | 48.89 | $25.10 | 4425 |
| 2025-12-26 | 49.65 | $25.12 | 2400 |
| 2025-12-24 | 48.90 | $25.10 | 7715 |
| 2025-12-23 | 49.96 | $25.13 | 5400 |
| 2025-12-22 | 50.66 | $25.15 | 2400 |
| 2025-12-19 | 50.33 | $25.14 | 1800 |
| 2025-12-18 | 49.69 | $25.12 | 8400 |
| 2025-12-17 | 47.45 | $25.05 | 12400 |
| 2025-12-16 | 47.45 | $25.05 | 14735 |
| 2025-12-15 | 49.44 | $25.12 | 4900 |
| 2025-12-12 | 47.65 | $25.06 | 65200 |
| 2025-12-11 | 58.83 | $25.40 | 35300 |
| 2025-12-10 | 48.75 | $25.10 | 3930 |
| 2025-12-09 | 49.52 | $25.12 | 3300 |
| 2025-12-08 | 50.66 | $25.15 | 3624 |
| 2025-12-05 | 48.80 | $25.10 | 2321 |
| 2025-12-04 | 50.61 | $25.15 | 3800 |
| 2025-12-03 | 52.46 | $25.20 | 700 |
| 2025-12-02 | 47.74 | $25.07 | 8704 |
| 2025-12-01 | 46.96 | $25.05 | 3431 |
| 2025-11-28 | 42.97 | $24.95 | 14300 |
| 2025-11-26 | 45.24 | $25.02 | 13508 |
| 2025-11-25 | 47.62 | $25.09 | 5237 |
| 2025-11-24 | 46.08 | $25.05 | 3100 |
| 2025-11-21 | 43.30 | $24.98 | 7900 |
| 2025-11-20 | 43.30 | $24.98 | 12400 |
| 2025-11-19 | 44.48 | $25.02 | 3045 |
| 2025-11-18 | 45.67 | $25.06 | 8300 |
| 2025-11-17 | 47.47 | $25.12 | 15220 |
| 2025-11-14 | 49.31 | $25.18 | 3000 |
| 2025-11-13 | 46.34 | $25.09 | 1300 |
| 2025-11-12 | 50.74 | $25.23 | 14542 |
| 2025-11-11 | 45.47 | $25.08 | 2800 |
| 2025-11-10 | 46.09 | $25.10 | 2319 |
| 2025-11-07 | 46.39 | $25.11 | 2300 |
| 2025-11-06 | 46.06 | $25.10 | 8800 |
| 2025-11-05 | 48.07 | $25.17 | 6523 |
| 2025-11-04 | 52.75 | $25.32 | 1413 |
| 2025-11-03 | 50.62 | $25.25 | 3331 |
| 2025-10-31 | 55.74 | $25.40 | 2517 |
| 2025-10-30 | 55.45 | $25.39 | 3600 |
| 2025-10-29 | 57.57 | $25.45 | 2426 |
| 2025-10-28 | 50.37 | $25.21 | 300 |
| 2025-10-27 | 50.37 | $25.21 | 13916 |
| 2025-10-24 | 51.35 | $25.24 | 1116 |
| 2025-10-23 | 46.38 | $25.09 | 8532 |
| 2025-10-22 | 48.26 | $25.15 | 5161 |
| 2025-10-21 | 47.59 | $25.13 | 8300 |
| 2025-10-20 | 51.38 | $25.25 | 504 |
| 2025-10-17 | 44.75 | $25.06 | 2310 |
| 2025-10-16 | 42.40 | $25.00 | 12622 |
| 2025-10-15 | 43.88 | $25.05 | 8700 |
| 2025-10-14 | 48.02 | $25.18 | 5806 |
| 2025-10-13 | 50.46 | $25.25 | 8913 |
| 2025-10-10 | 44.75 | $25.10 | 7244 |
| 2025-10-09 | 46.80 | $25.16 | 1936 |
| 2025-10-08 | 50.07 | $25.25 | 17900 |
| 2025-10-07 | 46.52 | $25.16 | 9400 |
| 2025-10-06 | 51.55 | $25.29 | 17600 |
| 2025-10-03 | 53.66 | $25.34 | 600 |
| 2025-10-02 | 53.66 | $25.34 | 2488 |
| 2025-10-01 | 56.16 | $25.40 | 5500 |
| 2025-09-30 | 56.16 | $25.40 | 3430 |
| 2025-09-29 | 50.63 | $25.24 | 2847 |
| 2025-09-26 | 49.88 | $25.22 | 329 |
| 2025-09-25 | 49.14 | $25.20 | 7800 |
| 2025-09-24 | 49.14 | $25.20 | 7932 |
| 2025-09-23 | 54.56 | $25.35 | 700 |
| 2025-09-22 | 54.94 | $25.36 | 2511 |
| 2025-09-19 | 56.45 | $25.40 | 4 |
| 2025-09-18 | 56.45 | $25.40 | 2500 |
| 2025-09-17 | 53.58 | $25.30 | 9000 |
| 2025-09-16 | 47.30 | $25.11 | 13838 |
| 2025-09-15 | 50.36 | $25.20 | 3804 |
| 2025-09-12 | 50.36 | $25.20 | 4415 |
| 2025-09-11 | 48.70 | $25.15 | 10104 |
| 2025-09-10 | 52.02 | $25.25 | 3035 |
| 2025-09-09 | 53.05 | $25.28 | 3230 |
| 2025-09-08 | 50.57 | $25.20 | 7049 |
| 2025-09-05 | 52.54 | $25.26 | 1220 |
| 2025-09-04 | 48.39 | $25.13 | 821 |
| 2025-09-03 | 51.00 | $25.21 | 3700 |
| 2025-09-02 | 50.36 | $25.19 | 1835 |
| 2025-08-29 | 50.05 | $25.18 | 5127 |
| 2025-08-28 | 52.86 | $25.27 | 3304 |
| 2025-08-27 | 55.14 | $25.34 | 2208 |
| 2025-08-26 | 54.34 | $25.31 | 6900 |
| 2025-08-25 | 56.25 | $25.37 | 3239 |
| 2025-08-22 | 54.21 | $25.29 | 7300 |
| 2025-08-21 | 60.59 | $25.48 | 5333 |
| 2025-08-20 | 49.24 | $25.10 | 6100 |
| 2025-08-19 | 49.24 | $25.10 | 22830 |
| 2025-08-18 | 49.92 | $25.12 | 11600 |
| 2025-08-15 | 48.22 | $25.07 | 4419 |
| 2025-08-14 | 49.50 | $25.11 | 10000 |
| 2025-08-13 | 48.19 | $25.07 | 9500 |
| 2025-08-12 | 48.79 | $25.09 | 17700 |
| 2025-08-11 | 48.79 | $25.09 | 3327 |
| 2025-08-08 | 48.79 | $25.09 | 4918 |
| 2025-08-07 | 47.67 | $25.05 | 4900 |
| 2025-08-06 | 47.67 | $25.05 | 10500 |
| 2025-08-05 | 46.35 | $25.00 | 14900 |
| 2025-08-04 | 60.97 | $25.50 | 3800 |
| 2025-08-01 | 56.54 | $25.33 | 1300 |
| 2025-07-31 | 54.53 | $25.26 | 5000 |
| 2025-07-30 | 58.19 | $25.36 | 4400 |
| 2025-07-29 | 52.76 | $25.18 | 1609 |
| 2025-07-28 | 52.43 | $25.17 | 6430 |
| 2025-07-25 | 49.45 | $25.08 | 6610 |
| 2025-07-24 | 51.14 | $25.13 | 11200 |
| 2025-07-23 | 50.82 | $25.12 | 4100 |
| 2025-07-22 | 48.92 | $25.06 | 12000 |
| 2025-07-21 | 52.12 | $25.16 | 6100 |
| 2025-07-18 | 50.26 | $25.10 | 4200 |
| 2025-07-17 | 50.26 | $25.10 | 16200 |
| 2025-07-16 | 52.40 | $25.17 | 3500 |
| 2025-07-15 | 49.48 | $25.07 | 2800 |
| 2025-07-14 | 50.36 | $25.10 | 2008 |
| 2025-07-11 | 52.74 | $25.18 | 3000 |
| 2025-07-10 | 53.64 | $25.21 | 633 |
| 2025-07-09 | 55.43 | $25.27 | 346 |
| 2025-07-08 | 56.03 | $25.29 | 2342 |
| 2025-07-07 | 51.86 | $25.12 | 3604 |
| 2025-07-03 | 55.70 | $25.25 | 3229 |
| 2025-07-02 | 53.16 | $25.15 | 5428 |
| 2025-07-01 | 49.01 | $25.00 | 13445 |
| 2025-06-30 | 46.60 | $24.92 | 44500 |
| 2025-06-27 | 50.56 | $25.06 | 1907 |
| 2025-06-26 | 53.33 | $25.15 | 3500 |
| 2025-06-25 | 48.25 | $24.98 | 6900 |
| 2025-06-24 | 54.55 | $25.17 | 4300 |
| 2025-06-23 | 53.64 | $25.14 | 1220 |
| 2025-06-20 | 54.33 | $25.16 | 2400 |
| 2025-06-18 | 56.39 | $25.22 | 5600 |
| 2025-06-17 | 53.61 | $25.12 | 2936 |
| 2025-06-16 | 54.60 | $25.15 | 4334 |
| 2025-06-13 | 51.77 | $25.05 | 1700 |
| 2025-06-12 | 52.08 | $25.06 | 5142 |
| 2025-06-11 | 51.53 | $25.04 | 5424 |
| 2025-06-10 | 50.45 | $25.00 | 7600 |
| 2025-06-09 | 50.45 | $25.00 | 5700 |
| 2025-06-06 | 49.69 | $24.97 | 801 |
| 2025-06-05 | 49.20 | $24.95 | 1300 |
| 2025-06-04 | 47.74 | $24.89 | 6900 |
| 2025-06-03 | 44.99 | $24.78 | 5800 |
| 2025-06-02 | 40.10 | $24.60 | 8900 |
| 2025-05-30 | 38.06 | $24.53 | 29900 |
| 2025-05-29 | 49.77 | $25.04 | 2600 |
| 2025-05-28 | 47.36 | $24.96 | 5736 |
| 2025-05-27 | 48.47 | $25.00 | 3400 |
| 2025-05-23 | 49.01 | $25.02 | 521 |
| 2025-05-22 | 50.63 | $25.08 | 600 |
| 2025-05-21 | 51.16 | $25.10 | 9941 |
| 2025-05-20 | 49.91 | $25.05 | 4128 |
| 2025-05-19 | 52.75 | $25.16 | 3600 |
| 2025-05-16 | 53.80 | $25.20 | 327 |
| 2025-05-15 | 51.49 | $25.10 | 3800 |
| 2025-05-14 | 51.49 | $25.10 | 5200 |
| 2025-05-13 | 51.49 | $25.10 | 5500 |
| 2025-05-12 | 46.94 | $24.90 | 2003 |
| 2025-05-09 | 49.13 | $25.00 | 600 |
| 2025-05-08 | 49.13 | $25.00 | 10133 |
| 2025-05-07 | 45.71 | $24.85 | 1000 |
| 2025-05-06 | 46.91 | $24.91 | 2701 |
| 2025-05-05 | 51.63 | $25.13 | 4419 |
| 2025-05-02 | 60.29 | $25.46 | 3100 |
| 2025-05-01 | 60.58 | $25.47 | 6100 |
| 2025-04-30 | 56.36 | $25.26 | 15500 |
| 2025-04-29 | 50.62 | $25.02 | 5222 |
| 2025-04-28 | 52.53 | $25.09 | 6810 |
| 2025-04-25 | 55.68 | $25.20 | 2600 |
| 2025-04-24 | 56.26 | $25.22 | 3900 |
| 2025-04-23 | 55.82 | $25.20 | 3946 |
| 2025-04-22 | 54.96 | $25.16 | 10413 |
| 2025-04-21 | 50.13 | $24.95 | 900 |
| 2025-04-17 | 51.38 | $25.00 | 2200 |
| 2025-04-16 | 46.86 | $24.82 | 5400 |
| 2025-04-15 | 48.04 | $24.87 | 4200 |
| 2025-04-14 | 46.50 | $24.81 | 7800 |
| 2025-04-11 | 42.47 | $24.66 | 3309 |
| 2025-04-10 | 43.94 | $24.73 | 4100 |
| 2025-04-09 | 40.89 | $24.62 | 3517 |
| 2025-04-08 | 38.87 | $24.55 | 14049 |
| 2025-04-07 | 46.37 | $24.90 | 12703 |
| 2025-04-04 | 45.22 | $24.86 | 8900 |
| 2025-04-03 | 56.04 | $25.24 | 16800 |
| 2025-04-02 | 49.73 | $25.03 | 5914 |
| 2025-04-01 | 47.33 | $24.96 | 4800 |
| 2025-03-31 | 45.57 | $24.91 | 21700 |
| 2025-03-28 | 40.68 | $24.78 | 3841 |
| 2025-03-27 | 43.24 | $24.87 | 4718 |
| 2025-03-26 | 43.24 | $24.87 | 5121 |
| 2025-03-25 | 49.12 | $25.06 | 4909 |
| 2025-03-24 | 49.45 | $25.07 | 3622 |
| 2025-03-21 | 50.44 | $25.10 | 3400 |
| 2025-03-20 | 47.46 | $25.01 | 4600 |
| 2025-03-19 | 50.33 | $25.10 | 5143 |
| 2025-03-18 | 49.03 | $25.06 | 2000 |
| 2025-03-17 | 50.61 | $25.11 | 3900 |
| 2025-03-14 | 53.55 | $25.20 | 1802 |
| 2025-03-13 | 51.46 | $25.13 | 1500 |
| 2025-03-12 | 47.28 | $25.00 | 1500 |
| 2025-03-11 | 45.57 | $24.95 | 4229 |
| 2025-03-10 | 45.57 | $24.95 | 5300 |
| 2025-03-07 | 49.97 | $25.10 | 6738 |
| 2025-03-06 | 48.39 | $25.05 | 6545 |
| 2025-03-05 | 48.08 | $25.04 | 11400 |
| 2025-03-04 | 47.78 | $25.03 | 2324 |
| 2025-03-03 | 49.12 | $25.08 | 7625 |
| 2025-02-28 | 51.03 | $25.15 | 4200 |
| 2025-02-27 | 49.43 | $25.09 | 3400 |
| 2025-02-26 | 49.69 | $25.10 | 10000 |
| 2025-02-25 | 46.24 | $24.97 | 3500 |
| 2025-02-24 | 47.92 | $25.04 | 4639 |
| 2025-02-21 | 49.89 | $25.12 | 5700 |
| 2025-02-20 | 51.91 | $25.20 | 2500 |
| 2025-02-19 | 51.91 | $25.20 | 5500 |
| 2025-02-18 | 46.25 | $24.97 | 5200 |
| 2025-02-14 | 52.37 | $25.21 | 1607 |
| 2025-02-13 | 50.28 | $25.13 | 4648 |
| 2025-02-12 | 47.27 | $25.02 | 2518 |
| 2025-02-11 | 48.80 | $25.08 | 8035 |
| 2025-02-10 | 48.80 | $25.08 | 2300 |
| 2025-02-07 | 49.53 | $25.11 | 9000 |
| 2025-02-06 | 46.51 | $24.99 | 11000 |
| 2025-02-05 | 48.34 | $25.07 | 10643 |
| 2025-02-04 | 50.46 | $25.16 | 1900 |
| 2025-02-03 | 50.70 | $25.17 | 4510 |
| 2025-01-31 | 47.93 | $25.05 | 4205 |
| 2025-01-30 | 51.84 | $25.22 | 2500 |
| 2025-01-29 | 49.06 | $25.10 | 11439 |
| 2025-01-28 | 51.41 | $25.20 | 1600 |
| 2025-01-27 | 50.28 | $25.15 | 9706 |
| 2025-01-24 | 50.50 | $25.16 | 3549 |
| 2025-01-23 | 52.27 | $25.24 | 555950 |
| 2025-01-22 | 52.27 | $25.24 | 2000 |
| 2025-01-21 | 51.51 | $25.20 | 4500 |
| 2025-01-17 | 50.56 | $25.15 | 1902 |
| 2025-01-16 | 48.86 | $25.06 | 4400 |
| 2025-01-15 | 49.76 | $25.11 | 3300 |
| 2025-01-14 | 48.31 | $25.03 | 1415 |
| 2025-01-13 | 46.85 | $24.95 | 12625 |
| 2025-01-10 | 45.94 | $24.90 | 9300 |
| 2025-01-08 | 47.48 | $25.00 | 7700 |
| 2025-01-07 | 47.63 | $25.01 | 8400 |
| 2025-01-06 | 48.97 | $25.10 | 5628 |
| 2025-01-03 | 47.41 | $25.00 | 14947 |
| 2025-01-02 | 46.95 | $24.97 | 7900 |
| 2024-12-31 | 42.82 | $24.71 | 50322 |
| 2024-12-30 | 57.57 | $25.61 | 9644 |
| 2024-12-27 | 45.48 | $25.00 | 5500 |
| 2024-12-26 | 46.72 | $25.06 | 5930 |
| 2024-12-24 | 47.54 | $25.10 | 600 |
| 2024-12-23 | 47.54 | $25.10 | 1600 |
| 2024-12-20 | 48.12 | $25.13 | 342 |
| 2024-12-19 | 46.90 | $25.07 | 4410 |
| 2024-12-18 | 46.90 | $25.07 | 2109 |
| 2024-12-17 | 48.09 | $25.14 | 5000 |
| 2024-12-16 | 48.25 | $25.15 | 8200 |
| 2024-12-13 | 46.50 | $25.05 | 4500 |
| 2024-12-12 | 46.80 | $25.07 | 8500 |
| 2024-12-11 | 46.47 | $25.05 | 2100 |
| 2024-12-10 | 46.61 | $25.06 | 1800 |
| 2024-12-09 | 47.14 | $25.10 | 2421 |
| 2024-12-06 | 48.18 | $25.18 | 2300 |
| 2024-12-05 | 46.06 | $25.03 | 11243 |
| 2024-12-04 | 49.80 | $25.32 | 900 |
| 2024-12-03 | 49.80 | $25.32 | 2114 |
| 2024-12-02 | 51.49 | $25.45 | 1700 |
| 2024-11-29 | 53.48 | $25.60 | 1708 |
| 2024-11-27 | 49.66 | $25.29 | 304 |
| 2024-11-26 | 47.27 | $25.11 | 1032 |
| 2024-11-25 | 54.03 | $25.61 | 1531 |
| 2024-11-22 | 47.95 | $25.18 | 1400 |
| 2024-11-21 | 51.89 | $25.44 | 5741 |
| 2024-11-20 | 43.38 | $24.94 | 7100 |
| 2024-11-19 | 47.71 | $25.21 | 2300 |
| 2024-11-18 | 51.51 | $25.42 | 1400 |
| 2024-11-15 | 44.05 | $25.05 | 1000 |
| 2024-11-14 | 48.67 | $25.29 | 3915 |
| 2024-11-13 | 41.92 | $25.01 | 7200 |
| 2024-11-12 | 46.48 | $25.23 | 300 |
| 2024-11-11 | 46.92 | $25.25 | 703 |
| 2024-11-08 | 49.37 | $25.36 | 3500 |
| 2024-11-07 | 47.48 | $25.28 | 500 |
| 2024-11-06 | 44.52 | $25.16 | 7200 |
| 2024-11-05 | 41.94 | $25.06 | 2403 |
| 2024-11-04 | 49.11 | $25.39 | 3300 |
| 2024-11-01 | 47.29 | $25.32 | 6500 |
| 2024-10-31 | 51.27 | $25.48 | 5317 |
| 2024-10-30 | 53.96 | $25.58 | 543 |
| 2024-10-29 | 47.99 | $25.35 | 4635 |
| 2024-10-28 | 47.71 | $25.34 | 2908 |
| 2024-10-25 | 47.96 | $25.35 | 6700 |
| 2024-10-24 | 48.67 | $25.38 | 5200 |
| 2024-10-23 | 48.90 | $25.39 | 3928 |
| 2024-10-22 | 52.18 | $25.53 | 1045 |
| 2024-10-21 | 51.96 | $25.52 | 800 |
| 2024-10-18 | 50.46 | $25.45 | 1140 |
| 2024-10-17 | 52.70 | $25.55 | 500 |
| 2024-10-16 | 54.78 | $25.64 | 3217 |
| 2024-10-15 | 49.28 | $25.38 | 2000 |
| 2024-10-14 | 51.81 | $25.49 | 709 |
| 2024-10-11 | 50.94 | $25.45 | 813 |
| 2024-10-10 | 48.74 | $25.35 | 2519 |
| 2024-10-09 | 50.24 | $25.42 | 2300 |
| 2024-10-08 | 45.95 | $25.23 | 1900 |
| 2024-10-07 | 48.02 | $25.33 | 2700 |
| 2024-10-04 | 50.62 | $25.45 | 1600 |
| 2024-10-03 | 54.85 | $25.63 | 3400 |
| 2024-10-02 | 55.34 | $25.65 | 1405 |
| 2024-10-01 | 55.81 | $25.67 | 6204 |
| 2024-09-30 | 49.70 | $25.37 | 7300 |
| 2024-09-27 | 51.27 | $25.44 | 508 |
| 2024-09-26 | 61.89 | $25.84 | 1100 |
| 2024-09-25 | 58.19 | $25.66 | 6600 |
| 2024-09-24 | 60.68 | $25.74 | 500 |
| 2024-09-23 | 60.68 | $25.74 | 3100 |
| 2024-09-20 | 64.08 | $25.85 | 600 |
| 2024-09-19 | 62.63 | $25.77 | 2600 |
| 2024-09-18 | 64.17 | $25.82 | 2800 |
| 2024-09-17 | 70.04 | $26.00 | 3007 |
| 2024-09-16 | 63.94 | $25.65 | 937 |
| 2024-09-13 | 62.71 | $25.59 | 2100 |
| 2024-09-12 | 60.11 | $25.47 | 2035 |
| 2024-09-11 | 58.51 | $25.40 | 2300 |
| 2024-09-10 | 58.51 | $25.40 | 3116 |
| 2024-09-09 | 56.25 | $25.30 | 4104 |
| 2024-09-06 | 53.85 | $25.20 | 3031 |
| 2024-09-05 | 55.29 | $25.25 | 4705 |
| 2024-09-04 | 52.90 | $25.15 | 1600 |
| 2024-09-03 | 54.28 | $25.20 | 10000 |
| 2024-08-30 | 52.15 | $25.11 | 4144 |
| 2024-08-29 | 56.60 | $25.27 | 3900 |
| 2024-08-28 | 51.98 | $25.08 | 3820 |
| 2024-08-27 | 55.53 | $25.20 | 1109 |
| 2024-08-26 | 54.55 | $25.16 | 3600 |
| 2024-08-23 | 55.71 | $25.20 | 2900 |
| 2024-08-22 | 53.34 | $25.10 | 3431 |
| 2024-08-21 | 53.89 | $25.12 | 3546 |
| 2024-08-20 | 54.15 | $25.13 | 2312 |
| 2024-08-19 | 51.19 | $25.00 | 7000 |
| 2024-08-16 | 48.26 | $24.88 | 4300 |
| 2024-08-15 | 50.17 | $24.96 | 1700 |
| 2024-08-14 | 46.93 | $24.83 | 3170 |
| 2024-08-13 | 48.07 | $24.88 | 7600 |
| 2024-08-12 | 42.78 | $24.68 | 2500 |
| 2024-08-09 | 44.50 | $24.76 | 13217 |
| 2024-08-08 | 42.86 | $24.70 | 2900 |
| 2024-08-07 | 48.03 | $24.93 | 10828 |
| 2024-08-06 | 46.43 | $24.87 | 8900 |
| 2024-08-05 | 42.20 | $24.72 | 3827 |
| 2024-08-02 | 52.10 | $25.10 | 3500 |
| 2024-08-01 | 53.67 | $25.15 | 7200 |
| 2024-07-31 | 50.85 | $25.05 | 12100 |
| 2024-07-30 | 51.75 | $25.08 | 1123 |
| 2024-07-29 | 49.78 | $25.01 | 4931 |
| 2024-07-26 | 50.06 | $25.02 | 2500 |
| 2024-07-25 | 52.27 | $25.10 | 6543 |
| 2024-07-24 | 51.51 | $25.07 | 1700 |
| 2024-07-23 | 51.77 | $25.08 | 1700 |
| 2024-07-22 | 51.77 | $25.08 | 300 |
| 2024-07-19 | 51.77 | $25.08 | 1318 |
| 2024-07-18 | 54.62 | $25.20 | 2500 |
| 2024-07-17 | 54.02 | $25.17 | 3600 |
| 2024-07-16 | 54.25 | $25.18 | 2500 |
| 2024-07-15 | 53.69 | $25.15 | 500 |
| 2024-07-12 | 52.41 | $25.08 | 1202 |
| 2024-07-11 | 50.93 | $25.00 | 4100 |
| 2024-07-10 | 50.93 | $25.00 | 1642 |
| 2024-07-09 | 50.23 | $24.96 | 700 |
| 2024-07-08 | 50.23 | $24.96 | 2936 |
| 2024-07-05 | 50.23 | $24.96 | 4107 |
| 2024-07-03 | 50.54 | $24.98 | 1000 |
| 2024-07-02 | 50.98 | $25.01 | 1200 |
| 2024-07-01 | 52.30 | $25.10 | 4940 |
| 2024-06-28 | 46.15 | $24.68 | 6632 |
| 2024-06-27 | 47.82 | $24.80 | 1500 |
| 2024-06-26 | 48.10 | $24.82 | 1800 |
| 2024-06-25 | 48.90 | $24.88 | 3232 |
| 2024-06-24 | 49.56 | $24.93 | 5728 |
| 2024-06-21 | 52.50 | $25.15 | 10400 |
| 2024-06-20 | 45.99 | $24.68 | 8000 |
| 2024-06-18 | 51.73 | $25.08 | 3221 |
| 2024-06-17 | 49.17 | $24.91 | 5232 |
| 2024-06-14 | 51.94 | $25.09 | 5443 |
| 2024-06-13 | 51.65 | $25.07 | 4442 |
| 2024-06-12 | 50.67 | $25.00 | 16400 |
| 2024-06-11 | 47.79 | $24.80 | 6326 |
| 2024-06-10 | 50.59 | $25.00 | 4229 |
| 2024-06-07 | 48.14 | $24.83 | 17013 |
| 2024-06-06 | 55.37 | $25.30 | 3800 |
| 2024-06-05 | 54.40 | $25.23 | 700 |
| 2024-06-04 | 54.13 | $25.21 | 3411 |
| 2024-06-03 | 51.96 | $25.05 | 6226 |
| 2024-05-31 | 50.29 | $24.93 | 5115 |
| 2024-05-30 | 46.77 | $24.69 | 1705 |
| 2024-05-29 | 48.40 | $24.81 | 3806 |
| 2024-05-28 | 48.80 | $24.84 | 4600 |
| 2024-05-24 | 47.13 | $24.72 | 500 |
| 2024-05-23 | 49.03 | $24.87 | 16600 |
| 2024-05-22 | 47.42 | $24.75 | 5926 |
| 2024-05-21 | 47.42 | $24.75 | 7200 |
| 2024-05-20 | 49.79 | $24.95 | 3530 |
| 2024-05-17 | 51.00 | $25.05 | 2100 |
| 2024-05-16 | 48.38 | $24.83 | 5829 |
| 2024-05-15 | 51.60 | $25.10 | 7403 |
| 2024-05-14 | 51.49 | $25.09 | 5921 |
| 2024-05-13 | 45.80 | $24.62 | 8600 |
| 2024-05-10 | 42.24 | $24.36 | 8100 |
| 2024-05-09 | 42.10 | $24.35 | 9510 |
| 2024-05-08 | 44.12 | $24.55 | 8114 |
| 2024-05-07 | 44.62 | $24.60 | 8700 |
| 2024-05-06 | 48.90 | $25.00 | 3317 |
| 2024-05-03 | 48.90 | $25.00 | 1325 |
| 2024-05-02 | 47.19 | $24.85 | 3333 |
| 2024-05-01 | 52.42 | $25.32 | 4100 |
| 2024-04-30 | 49.95 | $25.10 | 18245 |
| 2024-04-29 | 49.27 | $25.04 | 3926 |
| 2024-04-26 | 50.80 | $25.18 | 3300 |
| 2024-04-25 | 48.86 | $25.00 | 3331 |
| 2024-04-24 | 49.90 | $25.10 | 5400 |
| 2024-04-23 | 58.13 | $25.80 | 3636 |
| 2024-04-22 | 48.00 | $24.93 | 1131 |
| 2024-04-19 | 45.56 | $24.76 | 6600 |
| 2024-04-18 | 45.56 | $24.76 | 24200 |
| 2024-04-17 | 45.90 | $24.79 | 4600 |
| 2024-04-16 | 42.90 | $24.57 | 17000 |
| 2024-04-15 | 38.16 | $24.25 | 8233 |
| 2024-04-12 | 43.52 | $24.75 | 4100 |
| 2024-04-11 | 45.47 | $24.91 | 9538 |
| 2024-04-10 | 46.45 | $24.99 | 7600 |
| 2024-04-09 | 49.78 | $25.25 | 7841 |
| 2024-04-08 | 59.99 | $25.90 | 544 |
| 2024-04-05 | 59.13 | $25.83 | 6534 |
| 2024-04-04 | 58.77 | $25.80 | 4800 |
| 2024-04-03 | 58.31 | $25.76 | 10328 |
| 2024-04-02 | 55.82 | $25.55 | 6700 |
| 2024-04-01 | 56.58 | $25.60 | 9800 |
| 2024-03-28 | 53.05 | $25.31 | 5700 |
| 2024-03-27 | 52.54 | $25.27 | 13000 |
| 2024-03-26 | 54.35 | $25.40 | 2600 |
| 2024-03-25 | 57.69 | $25.63 | 1300 |
| 2024-03-22 | 56.48 | $25.52 | 2000 |
| 2024-03-21 | 59.43 | $25.72 | 8500 |
| 2024-03-20 | 57.53 | $25.54 | 2600 |
| 2024-03-19 | 55.44 | $25.35 | 6247 |
| 2024-03-18 | 58.16 | $25.54 | 14013 |
| 2024-03-15 | 55.55 | $25.30 | 209 |
| 2024-03-14 | 55.21 | $25.27 | 1200 |
| 2024-03-13 | 58.10 | $25.48 | 1925 |
| 2024-03-12 | 55.80 | $25.26 | 1800 |
| 2024-03-11 | 57.02 | $25.35 | 3400 |
| 2024-03-08 | 57.68 | $25.40 | 10909 |
| 2024-03-07 | 51.70 | $24.84 | 1510 |
| 2024-03-06 | 52.84 | $24.93 | 2746 |
| 2024-03-05 | 52.84 | $24.93 | 8800 |
| 2024-03-04 | 49.37 | $24.62 | 7400 |
| 2024-03-01 | 50.17 | $24.69 | 21300 |
| 2024-02-29 | 47.66 | $24.47 | 23603 |
| 2024-02-28 | 43.62 | $24.14 | 8939 |
| 2024-02-27 | 42.47 | $24.05 | 9849 |
| 2024-02-26 | 45.83 | $24.39 | 16029 |
| 2024-02-23 | 46.97 | $24.50 | 41000 |
| 2024-02-22 | 46.97 | $24.50 | 5012 |
| 2024-02-21 | 45.06 | $24.33 | 1500 |
| 2024-02-20 | 46.66 | $24.50 | 6426 |
| 2024-02-16 | 48.98 | $24.74 | 3100 |
| 2024-02-15 | 46.99 | $24.55 | 10000 |
| 2024-02-14 | 49.91 | $24.85 | 6200 |
| 2024-02-13 | 47.97 | $24.66 | 1116 |
| 2024-02-12 | 49.11 | $24.78 | 20146 |
| 2024-02-09 | 52.78 | $25.15 | 13143 |
| 2024-02-08 | 54.35 | $25.30 | 20200 |
| 2024-02-07 | 45.78 | $24.46 | 6500 |
| 2024-02-06 | 50.98 | $24.94 | 10239 |
| 2024-02-05 | 46.27 | $24.55 | 12005 |
| 2024-02-02 | 52.96 | $25.09 | 6616 |
| 2024-02-01 | 55.80 | $25.29 | 15546 |
| 2024-01-31 | 53.55 | $25.10 | 17400 |
| 2024-01-30 | 59.77 | $25.51 | 8320 |
| 2024-01-29 | 57.61 | $25.32 | 27700 |
| 2024-01-26 | 59.04 | $25.41 | 3700 |
| 2024-01-25 | 58.82 | $25.39 | 3200 |
| 2024-01-24 | 56.19 | $25.15 | 2548 |
| 2024-01-23 | 61.14 | $25.47 | 3000 |
| 2024-01-22 | 55.69 | $25.00 | 7000 |
| 2024-01-19 | 54.92 | $24.94 | 2122 |
| 2024-01-18 | 55.07 | $24.95 | 10023 |
| 2024-01-17 | 56.25 | $25.03 | 13449 |
| 2024-01-16 | 59.57 | $25.25 | 4213 |
| 2024-01-12 | 61.61 | $25.38 | 9237 |
| 2024-01-11 | 63.36 | $25.49 | 9841 |
| 2024-01-10 | 57.78 | $24.95 | 5400 |
| 2024-01-09 | 58.56 | $25.00 | 6200 |
| 2024-01-08 | 58.35 | $24.98 | 2600 |
| 2024-01-05 | 57.40 | $24.89 | 19948 |
| 2024-01-04 | 53.75 | $24.56 | 19628 |
| 2024-01-03 | 54.42 | $24.61 | 8500 |
| 2024-01-02 | 56.99 | $24.80 | 5906 |
| 2023-12-29 | 63.78 | $25.25 | 44017 |
| 2023-12-28 | 63.78 | $25.25 | 7600 |
| 2023-12-27 | 63.78 | $25.25 | 6100 |
| 2023-12-26 | 61.60 | $25.00 | 15400 |
| 2023-12-22 | 61.51 | $24.99 | 11100 |
| 2023-12-21 | 59.85 | $24.80 | 10229 |
| 2023-12-20 | 59.68 | $24.78 | 6500 |
| 2023-12-19 | 57.58 | $24.54 | 5649 |
| 2023-12-18 | 60.18 | $24.75 | 3829 |
| 2023-12-15 | 57.77 | $24.47 | 2902 |
| 2023-12-14 | 60.38 | $24.68 | 13700 |
| 2023-12-13 | 59.21 | $24.54 | 4500 |
| 2023-12-12 | 57.34 | $24.32 | 3141 |
| 2023-12-11 | 57.34 | $24.32 | 5100 |
| 2023-12-08 | 56.77 | $24.25 | 6638 |
| 2023-12-07 | 57.60 | $24.33 | 12400 |
| 2023-12-06 | 55.99 | $24.12 | 8918 |
| 2023-12-05 | 59.36 | $24.45 | 4305 |
| 2023-12-04 | 56.57 | $24.08 | 12300 |
| 2023-12-01 | 55.15 | $23.90 | 5201 |
| 2023-11-30 | 51.90 | $23.51 | 5200 |
| 2023-11-29 | 57.14 | $24.03 | 19000 |
| 2023-11-28 | 51.10 | $23.36 | 9200 |
| 2023-11-27 | 53.79 | $23.61 | 6400 |
| 2023-11-24 | 52.55 | $23.48 | 1300 |
| 2023-11-22 | 58.10 | $23.97 | 5700 |
| 2023-11-21 | 53.43 | $23.48 | 15016 |
| 2023-11-20 | 59.48 | $23.95 | 11203 |
| 2023-11-17 | 53.77 | $23.41 | 3243 |
| 2023-11-16 | 53.54 | $23.39 | 6945 |
| 2023-11-15 | 47.86 | $22.93 | 6000 |
| 2023-11-14 | 47.60 | $22.91 | 23000 |
| 2023-11-13 | 48.77 | $23.01 | 5600 |
| 2023-11-10 | 46.77 | $22.85 | 4345 |
| 2023-11-09 | 47.66 | $22.93 | 9547 |
| 2023-11-08 | 51.21 | $23.24 | 3206 |
| 2023-11-07 | 49.36 | $23.08 | 6434 |
| 2023-11-06 | 47.83 | $22.95 | 8000 |
| 2023-11-03 | 50.98 | $23.23 | 8528 |
| 2023-11-02 | 45.50 | $22.78 | 20300 |
| 2023-11-01 | 41.79 | $22.51 | 4500 |
| 2023-10-31 | 29.66 | $21.79 | 8131 |
| 2023-10-30 | 32.52 | $22.11 | 14800 |
| 2023-10-27 | 39.96 | $22.76 | 3000 |
| 2023-10-26 | 36.34 | $22.59 | 6835 |
| 2023-10-25 | 37.09 | $22.65 | 4116 |
| 2023-10-24 | 36.26 | $22.61 | 2300 |
| 2023-10-23 | 34.83 | $22.54 | 10700 |
| 2023-10-20 | 34.83 | $22.54 | 4713 |
| 2023-10-19 | 39.92 | $22.98 | 4400 |
| 2023-10-18 | 40.56 | $23.03 | 12100 |
| 2023-10-17 | 38.89 | $22.94 | 13600 |
| 2023-10-16 | 43.85 | $23.32 | 1905 |
| 2023-10-13 | 43.49 | $23.30 | 10931 |
| 2023-10-12 | 43.89 | $23.33 | 8339 |
| 2023-10-11 | 45.62 | $23.46 | 10137 |
| 2023-10-10 | 46.84 | $23.55 | 6000 |
| 2023-10-09 | 47.51 | $23.60 | 4826 |
| 2023-10-06 | 48.56 | $23.68 | 34600 |
| 2023-10-05 | 47.73 | $23.62 | 8531 |
| 2023-10-04 | 50.29 | $23.82 | 10400 |
| 2023-10-03 | 51.61 | $23.92 | 8506 |
| 2023-10-02 | 47.15 | $23.58 | 8628 |
| 2023-09-29 | 49.31 | $23.75 | 19700 |
| 2023-09-28 | 51.27 | $23.90 | 11326 |
| 2023-09-27 | 52.60 | $24.00 | 5200 |
| 2023-09-26 | 51.65 | $23.92 | 18911 |
| 2023-09-25 | 52.66 | $24.00 | 10200 |
| 2023-09-22 | 50.36 | $23.80 | 8102 |
| 2023-09-21 | 47.33 | $23.55 | 19508 |
| 2023-09-20 | 48.45 | $23.65 | 15200 |
| 2023-09-19 | 49.69 | $23.76 | 17400 |
| 2023-09-18 | 52.45 | $24.00 | 5700 |
| 2023-09-15 | 52.45 | $24.00 | 10942 |
| 2023-09-14 | 50.91 | $23.85 | 4328 |
| 2023-09-13 | 49.56 | $23.72 | 13800 |
| 2023-09-12 | 43.05 | $23.15 | 7400 |
| 2023-09-11 | 45.09 | $23.36 | 7641 |
| 2023-09-08 | 48.08 | $23.65 | 5740 |
| 2023-09-07 | 46.92 | $23.55 | 3728 |
| 2023-09-06 | 49.42 | $23.79 | 4121 |
| 2023-09-05 | 47.66 | $23.63 | 6436 |
| 2023-09-01 | 47.55 | $23.62 | 4336 |
| 2023-08-31 | 45.62 | $23.44 | 9043 |
| 2023-08-30 | 47.37 | $23.63 | 4000 |
| 2023-08-29 | 48.86 | $23.79 | 12300 |
| 2023-08-28 | 50.87 | $24.00 | 13310 |
| 2023-08-25 | 52.33 | $24.15 | 5400 |
| 2023-08-24 | 56.42 | $24.55 | 14447 |
| 2023-08-23 | 50.95 | $23.95 | 3613 |
| 2023-08-22 | 47.62 | $23.63 | 9100 |
| 2023-08-21 | 46.43 | $23.52 | 5300 |
| 2023-08-18 | 43.09 | $23.22 | 9600 |
| 2023-08-17 | 46.10 | $23.55 | 18300 |
| 2023-08-16 | 40.87 | $23.11 | 18900 |
| 2023-08-15 | 42.01 | $23.24 | 15200 |
| 2023-08-14 | 38.89 | $22.99 | 11743 |
| 2023-08-11 | 41.43 | $23.29 | 10915 |
| 2023-08-10 | 43.04 | $23.47 | 27700 |
| 2023-08-09 | 48.05 | $23.98 | 6917 |
| 2023-08-08 | 49.89 | $24.15 | 6100 |
| 2023-08-07 | 52.00 | $24.34 | 4600 |
| 2023-08-04 | 51.39 | $24.28 | 6400 |
| 2023-08-03 | 50.58 | $24.20 | 13100 |
| 2023-08-02 | 56.60 | $24.74 | 7516 |
| 2023-08-01 | 55.58 | $24.63 | 12405 |
| 2023-07-31 | 55.80 | $24.65 | 44700 |
| 2023-07-28 | 57.13 | $24.77 | 8345 |
| 2023-07-27 | 59.14 | $24.95 | 7904 |
| 2023-07-26 | 57.57 | $24.75 | 4605 |
| 2023-07-25 | 56.29 | $24.59 | 10933 |
| 2023-07-24 | 54.15 | $24.33 | 3516 |
| 2023-07-21 | 54.25 | $24.34 | 6439 |
| 2023-07-20 | 51.61 | $24.02 | 28700 |
| 2023-07-19 | 59.55 | $24.80 | 6038 |
| 2023-07-18 | 57.97 | $24.60 | 8930 |
| 2023-07-17 | 59.07 | $24.70 | 5343 |
| 2023-07-14 | 55.22 | $24.22 | 8600 |
| 2023-07-13 | 57.91 | $24.47 | 4541 |
| 2023-07-12 | 58.56 | $24.53 | 7600 |
| 2023-07-11 | 57.43 | $24.38 | 7300 |
| 2023-07-10 | 57.83 | $24.42 | 2500 |
| 2023-07-07 | 57.62 | $24.39 | 4428 |
| 2023-07-06 | 54.82 | $24.00 | 7800 |
| 2023-07-05 | 59.82 | $24.52 | 5400 |
| 2023-07-03 | 59.07 | $24.41 | 3324 |
| 2023-06-30 | 60.43 | $24.55 | 70600 |
| 2023-06-29 | 58.41 | $24.24 | 2520 |
| 2023-06-28 | 56.22 | $23.92 | 11839 |
| 2023-06-27 | 54.37 | $23.66 | 14200 |
| 2023-06-26 | 57.39 | $24.00 | 5318 |
| 2023-06-23 | 55.95 | $23.79 | 4111 |
| 2023-06-22 | 56.30 | $23.83 | 5700 |
| 2023-06-21 | 53.95 | $23.48 | 6200 |
| 2023-06-20 | 53.47 | $23.41 | 16400 |
| 2023-06-16 | 54.15 | $23.50 | 8633 |
| 2023-06-15 | 52.49 | $23.24 | 4600 |
| 2023-06-14 | 50.93 | $23.00 | 7900 |
| 2023-06-13 | 50.99 | $23.01 | 3544 |
| 2023-06-12 | 48.37 | $22.60 | 3532 |
| 2023-06-09 | 53.33 | $23.35 | 2901 |
| 2023-06-08 | 54.53 | $23.52 | 3046 |
| 2023-06-07 | 55.51 | $23.66 | 4542 |
| 2023-06-06 | 56.83 | $23.85 | 1641 |
| 2023-06-05 | 56.21 | $23.73 | 9600 |
| 2023-06-02 | 57.25 | $23.89 | 10039 |
| 2023-06-01 | 49.09 | $22.44 | 5700 |
| 2023-05-31 | 49.52 | $22.51 | 18500 |
| 2023-05-30 | 46.23 | $22.00 | 9426 |
| 2023-05-26 | 46.74 | $22.09 | 7000 |
| 2023-05-25 | 42.74 | $21.49 | 13813 |
| 2023-05-24 | 43.46 | $21.63 | 48311 |
| 2023-05-23 | 46.92 | $22.27 | 17800 |
| 2023-05-22 | 46.54 | $22.21 | 4544 |
| 2023-05-19 | 43.55 | $21.74 | 10400 |
| 2023-05-18 | 47.00 | $22.39 | 13200 |
| 2023-05-17 | 42.75 | $21.75 | 10709 |
| 2023-05-16 | 37.54 | $21.05 | 13800 |
| 2023-05-15 | 37.77 | $21.10 | 22300 |
| 2023-05-12 | 28.10 | $19.96 | 6200 |
| 2023-05-11 | 25.79 | $19.72 | 9141 |
| 2023-05-10 | 27.10 | $20.10 | 4800 |
| 2023-05-09 | 28.47 | $20.48 | 14300 |
| 2023-05-08 | 24.86 | $20.10 | 19100 |
| 2023-05-05 | 26.18 | $20.50 | 40040 |
| 2023-05-04 | 16.35 | $19.57 | 103034 |
| 2023-05-03 | 30.65 | $23.00 | 19840 |
| 2023-05-02 | 32.22 | $23.20 | 34500 |
| 2023-05-01 | 53.21 | $24.83 | 9900 |
| 2023-04-28 | 50.97 | $24.71 | 29436 |
| 2023-04-27 | 47.82 | $24.55 | 3700 |
| 2023-04-26 | 50.72 | $24.70 | 4248 |
| 2023-04-25 | 47.92 | $24.56 | 5300 |
| 2023-04-24 | 48.86 | $24.61 | 4700 |
| 2023-04-21 | 49.04 | $24.62 | 7000 |
| 2023-04-20 | 48.86 | $24.61 | 6300 |
| 2023-04-19 | 50.05 | $24.68 | 5841 |
| 2023-04-18 | 49.72 | $24.66 | 11822 |
| 2023-04-17 | 49.56 | $24.65 | 5311 |
| 2023-04-14 | 50.32 | $24.70 | 6100 |
| 2023-04-13 | 48.52 | $24.58 | 11141 |
| 2023-04-12 | 46.04 | $24.42 | 8614 |
| 2023-04-11 | 46.04 | $24.42 | 2600 |
| 2023-04-10 | 45.75 | $24.40 | 10600 |
| 2023-04-06 | 46.84 | $24.49 | 23926 |
| 2023-04-05 | 47.44 | $24.54 | 11000 |
| 2023-04-04 | 42.72 | $24.20 | 4400 |
| 2023-04-03 | 46.32 | $24.51 | 12000 |
| 2023-03-31 | 43.39 | $24.31 | 24200 |
| 2023-03-30 | 45.39 | $24.48 | 6618 |
| 2023-03-29 | 46.84 | $24.60 | 8631 |
| 2023-03-28 | 38.09 | $24.04 | 3100 |
| 2023-03-27 | 37.39 | $24.00 | 11100 |
| 2023-03-24 | 37.89 | $24.05 | 8000 |
| 2023-03-23 | 43.52 | $24.55 | 12541 |
| 2023-03-22 | 41.54 | $24.43 | 10901 |
| 2023-03-21 | 39.18 | $24.29 | 19900 |
| 2023-03-20 | 44.83 | $24.75 | 23531 |
| 2023-03-17 | 44.83 | $24.75 | 22042 |
| 2023-03-16 | 45.48 | $24.80 | 22218 |
| 2023-03-15 | 27.73 | $23.90 | 11000 |
| 2023-03-14 | 31.52 | $24.25 | 24332 |
| 2023-03-13 | 27.49 | $24.10 | 52806 |
| 2023-03-10 | 33.18 | $24.56 | 31500 |
| 2023-03-09 | 31.42 | $24.50 | 111700 |
| 2023-03-08 | 43.87 | $25.18 | 6300 |
| 2023-03-07 | 46.17 | $25.27 | 3648 |
| 2023-03-06 | 45.57 | $25.25 | 15900 |
| 2023-03-03 | 44.39 | $25.21 | 10800 |
| 2023-03-02 | 43.81 | $25.19 | 11200 |
| 2023-03-01 | 44.69 | $25.23 | 15509 |
| 2023-02-28 | 44.91 | $25.24 | 26200 |
| 2023-02-27 | 44.66 | $25.23 | 10000 |
| 2023-02-24 | 46.91 | $25.34 | 5700 |
| 2023-02-23 | 45.97 | $25.30 | 7107 |
| 2023-02-22 | 43.84 | $25.21 | 8822 |
| 2023-02-21 | 44.02 | $25.22 | 9129 |
| 2023-02-17 | 50.67 | $25.55 | 7600 |
| 2023-02-16 | 49.12 | $25.48 | 5742 |
| 2023-02-15 | 50.63 | $25.55 | 7500 |
| 2023-02-14 | 48.92 | $25.47 | 3528 |
| 2023-02-13 | 51.23 | $25.58 | 3417 |
| 2023-02-10 | 50.01 | $25.52 | 1200 |
| 2023-02-09 | 46.16 | $25.34 | 6729 |
| 2023-02-08 | 50.92 | $25.57 | 3139 |
| 2023-02-07 | 47.09 | $25.40 | 5242 |
| 2023-02-06 | 50.86 | $25.57 | 4400 |
| 2023-02-03 | 50.42 | $25.55 | 11122 |
| 2023-02-02 | 51.75 | $25.61 | 18200 |
| 2023-02-01 | 57.52 | $25.85 | 14700 |
| 2023-01-31 | 57.14 | $25.83 | 34400 |
| 2023-01-30 | 57.63 | $25.85 | 8900 |
| 2023-01-27 | 57.46 | $25.84 | 5100 |
| 2023-01-26 | 58.82 | $25.90 | 17800 |
| 2023-01-25 | 59.49 | $25.93 | 12443 |
| 2023-01-24 | 57.66 | $25.81 | 1700 |
| 2023-01-23 | 54.91 | $25.64 | 4900 |
| 2023-01-20 | 52.49 | $25.50 | 15100 |
| 2023-01-19 | 58.68 | $25.79 | 7742 |
| 2023-01-18 | 62.28 | $25.94 | 10123 |
| 2023-01-17 | 60.75 | $25.84 | 9438 |
| 2023-01-13 | 54.85 | $25.50 | 6526 |
| 2023-01-12 | 54.85 | $25.50 | 8400 |
| 2023-01-11 | 55.74 | $25.54 | 7119 |
| 2023-01-10 | 53.96 | $25.44 | 908 |
| 2023-01-09 | 50.97 | $25.28 | 28511 |
| 2023-01-06 | 55.00 | $25.47 | 12915 |
| 2023-01-05 | 54.64 | $25.45 | 3600 |
| 2023-01-04 | 52.30 | $25.32 | 13304 |
| 2023-01-03 | 51.00 | $25.25 | 3000 |
| 2022-12-30 | 50.08 | $25.20 | 6721 |
| 2022-12-29 | 50.80 | $25.24 | 11900 |
| 2022-12-28 | 46.57 | $25.01 | 19400 |
| 2022-12-27 | 49.57 | $25.18 | 20537 |
| 2022-12-23 | 51.80 | $25.30 | 5300 |
| 2022-12-22 | 55.56 | $25.49 | 5048 |
| 2022-12-21 | 52.08 | $25.29 | 9400 |
| 2022-12-20 | 49.05 | $25.13 | 15349 |
| 2022-12-19 | 49.79 | $25.17 | 12303 |
| 2022-12-16 | 50.34 | $25.20 | 10300 |
| 2022-12-15 | 49.10 | $25.13 | 16100 |
| 2022-12-14 | 48.93 | $25.12 | 95800 |
| 2022-12-13 | 49.25 | $25.14 | 13027 |
| 2022-12-12 | 48.12 | $25.07 | 7823 |
| 2022-12-09 | 48.56 | $25.10 | 6900 |
| 2022-12-08 | 48.56 | $25.10 | 5342 |
| 2022-12-07 | 49.51 | $25.17 | 6722 |
| 2022-12-06 | 49.24 | $25.15 | 4842 |
| 2022-12-05 | 47.65 | $25.03 | 16300 |
| 2022-12-02 | 51.20 | $25.31 | 13200 |
| 2022-12-01 | 49.01 | $25.14 | 7900 |
| 2022-11-30 | 51.60 | $25.34 | 23000 |
| 2022-11-29 | 49.18 | $25.15 | 12400 |
| 2022-11-28 | 48.53 | $25.10 | 4936 |
| 2022-11-25 | 52.31 | $25.40 | 3915 |
| 2022-11-23 | 50.61 | $25.26 | 5827 |
| 2022-11-22 | 50.98 | $25.29 | 7400 |
| 2022-11-21 | 47.44 | $25.00 | 19700 |
| 2022-11-18 | 47.31 | $24.99 | 13700 |
| 2022-11-17 | 46.22 | $24.90 | 17227 |
| 2022-11-16 | 46.94 | $24.97 | 14230 |
| 2022-11-15 | 49.22 | $25.19 | 2933 |
| 2022-11-14 | 47.23 | $25.01 | 3000 |
| 2022-11-11 | 48.64 | $25.15 | 8200 |
| 2022-11-10 | 50.48 | $25.33 | 10730 |
| 2022-11-09 | 42.69 | $24.65 | 6438 |
| 2022-11-08 | 46.47 | $25.02 | 8500 |
| 2022-11-07 | 44.71 | $24.88 | 9800 |
| 2022-11-04 | 41.45 | $24.63 | 11100 |
| 2022-11-03 | 43.09 | $24.80 | 2302 |
| 2022-11-02 | 50.09 | $25.43 | 2025 |
| 2022-11-01 | 51.47 | $25.54 | 1100 |
| 2022-10-31 | 54.19 | $25.75 | 2032 |
| 2022-10-28 | 57.64 | $26.00 | 1500 |
| 2022-10-27 | 62.79 | $26.34 | 2800 |
| 2022-10-26 | 54.35 | $25.60 | 5300 |
| 2022-10-25 | 49.97 | $25.30 | 3108 |
| 2022-10-24 | 49.52 | $25.27 | 6300 |
| 2022-10-21 | 45.73 | $25.03 | 13204 |
| 2022-10-20 | 45.57 | $25.02 | 2200 |
| 2022-10-19 | 41.95 | $24.80 | 3332 |
| 2022-10-18 | 44.10 | $24.97 | 2300 |
| 2022-10-17 | 44.23 | $24.98 | 4300 |
| 2022-10-14 | 45.09 | $25.05 | 9100 |
| 2022-10-13 | 41.70 | $24.83 | 20200 |
| 2022-10-12 | 41.81 | $24.84 | 4326 |
| 2022-10-11 | 43.70 | $25.01 | 59447 |
| 2022-10-10 | 42.24 | $24.91 | 13919 |
| 2022-10-07 | 41.08 | $24.83 | 21600 |
| 2022-10-06 | 43.79 | $25.09 | 8615 |
| 2022-10-05 | 43.52 | $25.07 | 1403 |
| 2022-10-04 | 44.65 | $25.18 | 9100 |
| 2022-10-03 | 42.59 | $25.02 | 11528 |
| 2022-09-30 | 39.66 | $24.80 | 14029 |
| 2022-09-29 | 41.49 | $25.00 | 5618 |
| 2022-09-28 | 47.90 | $25.61 | 6432 |
| 2022-09-27 | 43.55 | $25.29 | 1100 |
| 2022-09-26 | 39.19 | $25.00 | 4700 |
| 2022-09-23 | 39.69 | $25.05 | 6600 |
| 2022-09-22 | 41.72 | $25.25 | 5007 |
| 2022-09-21 | 44.89 | $25.54 | 5418 |
| 2022-09-20 | 48.00 | $25.80 | 5600 |
| 2022-09-19 | 45.52 | $25.62 | 4300 |
| 2022-09-16 | 43.38 | $25.47 | 5221 |
| 2022-09-15 | 45.18 | $25.63 | 4923 |
| 2022-09-14 | 42.79 | $25.46 | 4300 |
| 2022-09-13 | 44.98 | $25.66 | 1200 |
| 2022-09-12 | 45.87 | $25.74 | 5600 |
| 2022-09-09 | 44.96 | $25.67 | 2700 |
| 2022-09-08 | 40.93 | $25.37 | 5332 |
| 2022-09-07 | 43.77 | $25.65 | 1600 |
| 2022-09-06 | 42.56 | $25.56 | 5200 |
| 2022-09-02 | 44.70 | $25.77 | 3000 |
| 2022-09-01 | 44.45 | $25.75 | 1600 |
| 2022-08-31 | 43.96 | $25.71 | 6634 |
| 2022-08-30 | 51.37 | $26.40 | 4500 |
| 2022-08-29 | 50.68 | $26.34 | 1500 |
| 2022-08-26 | 50.79 | $26.35 | 13300 |
| 2022-08-25 | 47.44 | $26.05 | 4600 |
| 2022-08-24 | 50.03 | $26.29 | 8900 |
| 2022-08-23 | 44.11 | $25.80 | 2607 |
| 2022-08-22 | 46.68 | $26.04 | 2800 |
| 2022-08-19 | 44.90 | $25.90 | 1900 |
| 2022-08-18 | 45.52 | $25.96 | 4226 |
| 2022-08-17 | 45.72 | $25.98 | 3619 |
| 2022-08-16 | 48.99 | $26.30 | 6200 |
| 2022-08-15 | 48.44 | $26.25 | 8900 |
| 2022-08-12 | 47.37 | $26.15 | 3239 |
| 2022-08-11 | 46.20 | $26.04 | 5800 |
| 2022-08-10 | 47.85 | $26.22 | 3707 |
| 2022-08-09 | 50.22 | $26.47 | 3000 |
| 2022-08-08 | 53.55 | $26.80 | 1621 |
| 2022-08-05 | 52.65 | $26.70 | 2000 |
| 2022-08-04 | 54.98 | $26.93 | 10200 |
| 2022-08-03 | 57.73 | $27.19 | 12928 |
| 2022-08-02 | 57.34 | $27.14 | 28200 |
| 2022-08-01 | 58.47 | $27.25 | 13100 |
| 2022-07-29 | 58.47 | $27.25 | 35200 |
| 2022-07-28 | 52.23 | $26.44 | 2100 |
| 2022-07-27 | 49.66 | $26.15 | 17500 |
| 2022-07-26 | 50.10 | $26.20 | 5800 |
| 2022-07-25 | 52.22 | $26.44 | 4303 |
| 2022-07-22 | 56.17 | $26.86 | 1900 |
| 2022-07-21 | 52.86 | $26.45 | 1100 |
| 2022-07-20 | 52.02 | $26.35 | 5000 |
| 2022-07-19 | 53.47 | $26.51 | 1518 |
| 2022-07-18 | 46.99 | $25.77 | 3207 |
| 2022-07-15 | 49.01 | $26.00 | 700 |
| 2022-07-14 | 59.41 | $26.99 | 2000 |
| 2022-07-13 | 59.41 | $26.99 | 5231 |
| 2022-07-12 | 58.20 | $26.84 | 2900 |
| 2022-07-11 | 56.21 | $26.60 | 4900 |
| 2022-07-08 | 57.51 | $26.72 | 15537 |
| 2022-07-07 | 50.32 | $25.93 | 20900 |
| 2022-07-06 | 62.70 | $26.90 | 9709 |
| 2022-07-05 | 57.93 | $26.43 | 16400 |
| 2022-07-01 | 52.41 | $25.98 | 5545 |
| 2022-06-30 | 46.96 | $25.61 | 7619 |
| 2022-06-29 | 48.98 | $25.75 | 5700 |
| 2022-06-28 | 46.65 | $25.60 | 6108 |
| 2022-06-27 | 51.73 | $25.94 | 1321 |
| 2022-06-24 | 52.05 | $25.96 | 3300 |
| 2022-06-23 | 57.39 | $26.28 | 6500 |
| 2022-06-22 | 55.64 | $26.15 | 6348 |
| 2022-06-21 | 52.64 | $25.94 | 8000 |
| 2022-06-17 | 48.88 | $25.70 | 6017 |
| 2022-06-16 | 48.88 | $25.70 | 32426 |
| 2022-06-15 | 48.11 | $25.65 | 5025 |
| 2022-06-14 | 39.20 | $25.14 | 5100 |
| 2022-06-13 | 39.97 | $25.20 | 17509 |
| 2022-06-10 | 44.07 | $25.50 | 10600 |
| 2022-06-09 | 51.60 | $25.95 | 2600 |
| 2022-06-08 | 49.97 | $25.86 | 2000 |
| 2022-06-07 | 46.36 | $25.67 | 2208 |
| 2022-06-06 | 47.04 | $25.71 | 3400 |
| 2022-06-03 | 51.92 | $25.98 | 3223 |
| 2022-06-02 | 50.84 | $25.92 | 1817 |
| 2022-06-01 | 52.90 | $26.03 | 1823 |
| 2022-05-31 | 54.23 | $26.10 | 11929 |
| 2022-05-27 | 47.62 | $25.73 | 7100 |
| 2022-05-26 | 52.70 | $25.99 | 5521 |
| 2022-05-25 | 52.70 | $25.99 | 1600 |
| 2022-05-24 | 46.57 | $25.68 | 10245 |
| 2022-05-23 | 47.90 | $25.75 | 8200 |
| 2022-05-20 | 45.80 | $25.65 | 11100 |
| 2022-05-19 | 44.30 | $25.58 | 9200 |
| 2022-05-18 | 44.30 | $25.58 | 12400 |
| 2022-05-17 | 41.82 | $25.46 | 1700 |
| 2022-05-16 | 42.42 | $25.50 | 9012 |
| 2022-05-13 | 39.32 | $25.35 | 2400 |
| 2022-05-12 | 41.44 | $25.50 | 10723 |
| 2022-05-11 | 40.21 | $25.44 | 300 |
| 2022-05-10 | 40.21 | $25.44 | 10948 |
| 2022-05-09 | 37.46 | $25.30 | 19000 |
| 2022-05-06 | 38.17 | $25.36 | 600 |
| 2022-05-05 | 38.52 | $25.39 | 5100 |
| 2022-05-04 | 39.91 | $25.51 | 12300 |
| 2022-05-03 | 47.67 | $26.08 | 4647 |
| 2022-05-02 | 40.32 | $25.70 | 3600 |
| 2022-04-29 | 48.28 | $26.17 | 10827 |
| 2022-04-28 | 47.87 | $26.15 | 7622 |
| 2022-04-27 | 46.85 | $26.10 | 12900 |
| 2022-04-26 | 46.65 | $26.09 | 4800 |
| 2022-04-25 | 46.82 | $26.10 | 3100 |
| 2022-04-22 | 44.97 | $26.00 | 3400 |
| 2022-04-21 | 46.35 | $26.09 | 2017 |
| 2022-04-20 | 44.37 | $25.98 | 6206 |
| 2022-04-19 | 45.08 | $26.03 | 2203 |
| 2022-04-18 | 48.04 | $26.23 | 3900 |
| 2022-04-14 | 47.55 | $26.20 | 3500 |
| 2022-04-13 | 43.32 | $25.95 | 4446 |
| 2022-04-12 | 43.99 | $26.00 | 7700 |
| 2022-04-11 | 41.75 | $25.87 | 5400 |
| 2022-04-08 | 44.76 | $26.10 | 13600 |
| 2022-04-07 | 46.86 | $26.25 | 8910 |
| 2022-04-06 | 48.43 | $26.36 | 4342 |
| 2022-04-05 | 48.57 | $26.37 | 6400 |
| 2022-04-04 | 49.40 | $26.43 | 4200 |
| 2022-04-01 | 53.09 | $26.69 | 7004 |
| 2022-03-31 | 52.44 | $26.64 | 4513 |
| 2022-03-30 | 53.28 | $26.70 | 13523 |
| 2022-03-29 | 49.43 | $26.40 | 9900 |
| 2022-03-28 | 46.64 | $26.20 | 16424 |
| 2022-03-25 | 45.64 | $26.13 | 7600 |
| 2022-03-24 | 48.73 | $26.38 | 9700 |
| 2022-03-23 | 45.06 | $26.12 | 16700 |
| 2022-03-22 | 43.27 | $26.00 | 24514 |
| 2022-03-21 | 44.41 | $26.10 | 41341 |
| 2022-03-18 | 46.27 | $26.26 | 2432 |
| 2022-03-17 | 43.32 | $26.05 | 10800 |
| 2022-03-16 | 43.86 | $26.10 | 12948 |
| 2022-03-15 | 42.21 | $25.98 | 7800 |
| 2022-03-14 | 38.16 | $25.70 | 21500 |
| 2022-03-11 | 39.67 | $25.86 | 4312 |
| 2022-03-10 | 43.00 | $26.19 | 5300 |
| 2022-03-09 | 44.84 | $26.36 | 3500 |
| 2022-03-08 | 41.18 | $26.10 | 8000 |
| 2022-03-07 | 39.72 | $26.00 | 2908 |
| 2022-03-04 | 41.68 | $26.20 | 1533 |
| 2022-03-03 | 43.85 | $26.41 | 5412 |
| 2022-03-02 | 43.05 | $26.35 | 3900 |
| 2022-03-01 | 44.56 | $26.50 | 4200 |
| 2022-02-28 | 44.31 | $26.48 | 10900 |
| 2022-02-25 | 46.70 | $26.72 | 35100 |
| 2022-02-24 | 41.46 | $26.30 | 23900 |
| 2022-02-23 | 42.40 | $26.40 | 39700 |
| 2022-02-22 | 35.44 | $25.90 | 41510 |
| 2022-02-18 | 41.10 | $26.50 | 6606 |
| 2022-02-17 | 41.10 | $26.50 | 7527 |
| 2022-02-16 | 46.22 | $26.96 | 1200 |
| 2022-02-15 | 38.11 | $26.45 | 4600 |
| 2022-02-14 | 39.10 | $26.54 | 4100 |
| 2022-02-11 | 33.85 | $26.25 | 5536 |
| 2022-02-10 | 36.09 | $26.47 | 11300 |
| 2022-02-09 | 40.23 | $26.83 | 3800 |
| 2022-02-08 | 40.48 | $26.85 | 11000 |
| 2022-02-07 | 42.97 | $27.05 | 21100 |
| 2022-02-04 | 43.60 | $27.10 | 13400 |
| 2022-02-03 | 39.33 | $26.85 | 10325 |
| 2022-02-02 | 46.89 | $27.41 | 9000 |
| 2022-02-01 | 47.35 | $27.44 | 4900 |
| 2022-01-31 | 47.35 | $27.44 | 4825 |
| 2022-01-28 | 48.07 | $27.49 | 5500 |
| 2022-01-27 | 47.62 | $27.46 | 8600 |
| 2022-01-26 | 47.75 | $27.47 | 13607 |
| 2022-01-25 | 40.78 | $27.02 | 33946 |
| 2022-01-24 | 46.25 | $27.44 | 1900 |
| 2022-01-21 | 48.45 | $27.59 | 9238 |
| 2022-01-20 | 43.51 | $27.30 | 5710 |
| 2022-01-19 | 46.43 | $27.50 | 14100 |
| 2022-01-18 | 42.39 | $27.28 | 18900 |
| 2022-01-14 | 50.05 | $27.75 | 3814 |
| 2022-01-13 | 44.13 | $27.46 | 8441 |
| 2022-01-12 | 43.25 | $27.42 | 24039 |
| 2022-01-11 | 45.46 | $27.55 | 21600 |
| 2022-01-10 | 45.98 | $27.58 | 3342 |
| 2022-01-07 | 47.87 | $27.69 | 12830 |
| 2022-01-06 | 44.52 | $27.52 | 2028 |
| 2022-01-05 | 49.69 | $27.81 | 11524 |
| 2022-01-04 | 49.50 | $27.80 | 13700 |
| 2022-01-03 | 58.67 | $28.23 | 10441 |
| 2021-12-31 | 57.09 | $28.14 | 1023 |
| 2021-12-30 | 50.49 | $27.81 | 4800 |
| 2021-12-29 | 52.59 | $27.90 | 2827 |
| 2021-12-28 | 56.28 | $28.05 | 2723 |
| 2021-12-27 | 54.46 | $27.96 | 7647 |
| 2021-12-23 | 50.54 | $27.78 | 7100 |
| 2021-12-22 | 48.43 | $27.69 | 5900 |
| 2021-12-21 | 47.73 | $27.66 | 8700 |
| 2021-12-20 | 43.83 | $27.50 | 5400 |
| 2021-12-17 | 43.83 | $27.50 | 736 |
| 2021-12-16 | 47.63 | $27.69 | 1300 |
| 2021-12-15 | 45.26 | $27.59 | 5522 |
| 2021-12-14 | 43.05 | $27.50 | 3509 |
| 2021-12-13 | 42.56 | $27.48 | 1300 |
| 2021-12-10 | 44.19 | $27.57 | 1200 |
| 2021-12-09 | 43.04 | $27.52 | 2105 |
| 2021-12-08 | 46.29 | $27.70 | 346 |
| 2021-12-07 | 43.36 | $27.57 | 18200 |
| 2021-12-06 | 44.60 | $27.64 | 5400 |
| 2021-12-03 | 44.38 | $27.63 | 1300 |
| 2021-12-02 | 44.38 | $27.63 | 8500 |
| 2021-12-01 | 40.61 | $27.45 | 4534 |
| 2021-11-30 | 38.40 | $27.35 | 4149 |
| 2021-11-29 | 41.79 | $27.58 | 2908 |
| 2021-11-26 | 45.45 | $27.80 | 4200 |
| 2021-11-24 | 43.31 | $27.70 | 10500 |
| 2021-11-23 | 49.38 | $28.03 | 9800 |
| 2021-11-22 | 49.38 | $28.03 | 6700 |
| 2021-11-19 | 52.18 | $28.17 | 600 |
| 2021-11-18 | 51.81 | $28.15 | 700 |
| 2021-11-17 | 53.79 | $28.25 | 2008 |
| 2021-11-16 | 50.94 | $28.09 | 8805 |
| 2021-11-15 | 53.90 | $28.24 | 10300 |
| 2021-11-12 | 52.32 | $28.15 | 6411 |
| 2021-11-11 | 51.80 | $28.12 | 6529 |
| 2021-11-10 | 44.90 | $27.76 | 16732 |
| 2021-11-09 | 51.51 | $28.10 | 500 |
| 2021-11-08 | 51.72 | $28.11 | 15800 |
| 2021-11-05 | 48.70 | $27.96 | 800 |
| 2021-11-04 | 49.89 | $28.02 | 10500 |
| 2021-11-03 | 52.74 | $28.16 | 3202 |
| 2021-11-02 | 52.37 | $28.14 | 1038 |
| 2021-11-01 | 52.01 | $28.12 | 4724 |
| 2021-10-29 | 53.53 | $28.20 | 1900 |
| 2021-10-28 | 50.44 | $28.02 | 7600 |
| 2021-10-27 | 52.08 | $28.11 | 2600 |
| 2021-10-26 | 51.41 | $28.07 | 10300 |
| 2021-10-25 | 50.76 | $28.03 | 1300 |
| 2021-10-22 | 48.62 | $27.90 | 408 |
| 2021-10-21 | 52.45 | $28.13 | 700 |
| 2021-10-20 | 51.18 | $28.05 | 7939 |
| 2021-10-19 | 49.58 | $27.95 | 3900 |
| 2021-10-18 | 48.46 | $27.88 | 2800 |
| 2021-10-15 | 47.50 | $27.82 | 4213 |
| 2021-10-14 | 50.61 | $28.03 | 4400 |
| 2021-10-13 | 49.41 | $27.95 | 8000 |
| 2021-10-12 | 47.13 | $27.80 | 2012 |
| 2021-10-11 | 47.13 | $27.80 | 2248 |
| 2021-10-08 | 45.66 | $27.70 | 8500 |
| 2021-10-07 | 46.64 | $27.78 | 4700 |
| 2021-10-06 | 44.05 | $27.60 | 9500 |
| 2021-10-05 | 42.43 | $27.49 | 9200 |
| 2021-10-04 | 40.33 | $27.35 | 3400 |
| 2021-10-01 | 42.43 | $27.55 | 10306 |
| 2021-09-30 | 43.17 | $27.62 | 72600 |
| 2021-09-29 | 48.62 | $28.09 | 8807 |
| 2021-09-28 | 43.90 | $27.76 | 5400 |
| 2021-09-27 | 45.72 | $27.91 | 2000 |
| 2021-09-24 | 46.69 | $27.99 | 5200 |
| 2021-09-23 | 50.96 | $28.32 | 7100 |
| 2021-09-22 | 45.99 | $27.97 | 3300 |
| 2021-09-21 | 47.02 | $28.05 | 12300 |
| 2021-09-20 | 40.67 | $27.65 | 3200 |
| 2021-09-17 | 47.74 | $28.17 | 5800 |
| 2021-09-16 | 50.30 | $28.33 | 4743 |
| 2021-09-15 | 49.33 | $28.27 | 29540 |
| 2021-09-14 | 56.86 | $28.70 | 11005 |
| 2021-09-13 | 56.86 | $28.70 | 2500 |
| 2021-09-10 | 54.83 | $28.56 | 9900 |
| 2021-09-09 | 56.45 | $28.65 | 14915 |
| 2021-09-08 | 55.05 | $28.55 | 8818 |
| 2021-09-07 | 53.78 | $28.46 | 3746 |
| 2021-09-03 | 48.90 | $28.14 | 5435 |
| 2021-09-02 | 53.79 | $28.43 | 3629 |
| 2021-09-01 | 51.73 | $28.30 | 6500 |
| 2021-08-31 | 55.52 | $28.51 | 7717 |
| 2021-08-30 | 48.13 | $28.08 | 10100 |
| 2021-08-27 | 51.34 | $28.25 | 6722 |
| 2021-08-26 | 45.68 | $27.97 | 11904 |
| 2021-08-25 | 50.24 | $28.20 | 7206 |
| 2021-08-24 | 50.44 | $28.21 | 1702 |
| 2021-08-23 | 48.83 | $28.13 | 5743 |
| 2021-08-20 | 47.42 | $28.06 | 5200 |
| 2021-08-19 | 51.07 | $28.25 | 3500 |
| 2021-08-18 | 51.46 | $28.27 | 6110 |
| 2021-08-17 | 49.61 | $28.17 | 3100 |
| 2021-08-16 | 47.31 | $28.05 | 400 |
| 2021-08-13 | 47.31 | $28.05 | 5610 |
| 2021-08-12 | 49.69 | $28.19 | 5920 |
| 2021-08-11 | 49.87 | $28.20 | 9130 |
| 2021-08-10 | 49.03 | $28.15 | 5420 |
| 2021-08-09 | 57.14 | $28.60 | 400 |
| 2021-08-06 | 52.13 | $28.30 | 11700 |
| 2021-08-05 | 48.09 | $28.09 | 3800 |
| 2021-08-04 | 51.22 | $28.25 | 5422 |
| 2021-08-03 | 56.69 | $28.50 | 7408 |
| 2021-08-02 | 54.86 | $28.40 | 6000 |
| 2021-07-30 | 56.68 | $28.48 | 1544 |
| 2021-07-29 | 56.16 | $28.45 | 1700 |
| 2021-07-28 | 54.97 | $28.38 | 4606 |
| 2021-07-27 | 52.87 | $28.26 | 8039 |
| 2021-07-26 | 56.62 | $28.44 | 7000 |
| 2021-07-23 | 56.62 | $28.44 | 11000 |
| 2021-07-22 | 51.63 | $28.15 | 4500 |
| 2021-07-21 | 53.87 | $28.26 | 1427 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.49
2026-07-17
Close Price
$25.06
Vol: 900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.49 | $25.06 | 900 |
| 2026-07-16 | -27.45 | $25.05 | 2127 |
| 2026-07-15 | -15.69 | $25.11 | 2211 |
| 2026-07-14 | -29.41 | $25.04 | 300 |
| 2026-07-13 | -19.61 | $25.09 | 1700 |
| 2026-07-10 | -1.96 | $25.18 | 11800 |
| 2026-07-09 | -2.08 | $25.15 | 2345 |
| 2026-07-08 | -23.81 | $25.00 | 5126 |
| 2026-07-07 | 0.00 | $25.10 | 5420 |
| 2026-07-06 | -26.83 | $24.98 | 25644 |
| 2026-07-02 | -76.47 | $24.83 | 4212 |
| 2026-07-01 | -70.59 | $24.85 | 6900 |
| 2026-06-30 | -91.18 | $24.78 | 36228 |
| 2026-06-29 | -26.47 | $25.00 | 4836 |
| 2026-06-26 | -29.41 | $24.99 | 5500 |
| 2026-06-25 | -30.23 | $24.96 | 2100 |
| 2026-06-24 | -32.56 | $24.95 | 4729 |
| 2026-06-23 | -30.23 | $24.96 | 5600 |
| 2026-06-22 | -41.86 | $24.91 | 3113 |
| 2026-06-18 | -43.48 | $24.89 | 3100 |
| 2026-06-17 | -22.95 | $24.95 | 13726 |
| 2026-06-16 | -20.59 | $24.95 | 3723 |
| 2026-06-15 | -2.94 | $25.07 | 20603 |
| 2026-06-12 | -14.04 | $24.90 | 4100 |
| 2026-06-11 | -14.04 | $24.90 | 7700 |
| 2026-06-10 | -40.35 | $24.75 | 4500 |
| 2026-06-09 | -33.33 | $24.79 | 35600 |
| 2026-06-08 | -11.11 | $24.89 | 13831 |
| 2026-06-05 | -35.19 | $24.76 | 4800 |
| 2026-06-04 | -9.26 | $24.90 | 10400 |
| 2026-06-03 | -18.52 | $24.85 | 12544 |
| 2026-06-02 | 0.00 | $24.95 | 3700 |
| 2026-06-01 | -27.03 | $24.95 | 25706 |
| 2026-05-29 | -43.24 | $24.83 | 14409 |
| 2026-05-28 | -51.35 | $24.77 | 14102 |
| 2026-05-27 | -50.00 | $24.78 | 7211 |
| 2026-05-26 | -55.84 | $24.75 | 1505 |
| 2026-05-22 | -62.34 | $24.70 | 6946 |
| 2026-05-21 | -63.64 | $24.69 | 9718 |
| 2026-05-20 | -54.55 | $24.76 | 15818 |
| 2026-05-19 | -88.31 | $24.50 | 17000 |
| 2026-05-18 | -81.94 | $24.66 | 7800 |
| 2026-05-15 | -87.30 | $24.70 | 10749 |
| 2026-05-14 | -73.02 | $24.79 | 13103 |
| 2026-05-13 | -85.71 | $24.71 | 12800 |
| 2026-05-12 | -88.89 | $24.69 | 11646 |
| 2026-05-11 | -82.54 | $24.73 | 73232 |
| 2026-05-08 | -87.30 | $24.70 | 17600 |
| 2026-05-07 | -79.37 | $24.75 | 24819 |
| 2026-05-06 | -71.43 | $24.80 | 16100 |
| 2026-05-05 | -85.71 | $24.71 | 139200 |
| 2026-05-04 | -21.57 | $25.14 | 13425 |
| 2026-05-01 | -58.82 | $24.95 | 35547 |
| 2026-04-30 | -49.12 | $24.97 | 8743 |
| 2026-04-29 | -76.19 | $24.77 | 138034 |
| 2026-04-28 | -44.62 | $24.96 | 236900 |
| 2026-04-27 | -20.00 | $25.12 | 2700 |
| 2026-04-24 | -21.54 | $25.11 | 941 |
| 2026-04-23 | -10.77 | $25.18 | 1300 |
| 2026-04-22 | -23.08 | $25.10 | 12469 |
| 2026-04-21 | -26.15 | $25.08 | 3800 |
| 2026-04-20 | -10.00 | $25.14 | 3900 |
| 2026-04-17 | -25.00 | $25.05 | 2009 |
| 2026-04-16 | -23.33 | $25.06 | 2448 |
| 2026-04-15 | -16.67 | $25.10 | 5500 |
| 2026-04-14 | -13.33 | $25.12 | 4325 |
| 2026-04-13 | -43.33 | $24.94 | 12446 |
| 2026-04-10 | -20.00 | $25.08 | 926 |
| 2026-04-09 | -8.33 | $25.15 | 2818 |
| 2026-04-08 | -16.67 | $25.10 | 200 |
| 2026-04-07 | -11.67 | $25.13 | 7200 |
| 2026-04-06 | -36.67 | $24.98 | 7713 |
| 2026-04-02 | -50.00 | $24.90 | 13931 |
| 2026-04-01 | -73.33 | $24.76 | 13500 |
| 2026-03-31 | -100.00 | $24.60 | 29900 |
| 2026-03-30 | -62.67 | $24.88 | 4439 |
| 2026-03-27 | -72.00 | $24.81 | 7025 |
| 2026-03-26 | -71.43 | $24.82 | 3801 |
| 2026-03-25 | -51.95 | $24.97 | 1446 |
| 2026-03-24 | -53.25 | $24.96 | 10500 |
| 2026-03-23 | -53.85 | $25.02 | 7508 |
| 2026-03-20 | -87.69 | $24.80 | 5300 |
| 2026-03-19 | -43.08 | $25.09 | 2906 |
| 2026-03-18 | -61.54 | $24.97 | 6818 |
| 2026-03-17 | -56.92 | $25.00 | 8815 |
| 2026-03-16 | -72.31 | $24.90 | 5800 |
| 2026-03-13 | -55.38 | $25.01 | 5900 |
| 2026-03-12 | -96.92 | $24.74 | 7043 |
| 2026-03-11 | -75.68 | $25.09 | 2724 |
| 2026-03-10 | -83.78 | $25.06 | 4600 |
| 2026-03-09 | -94.59 | $25.02 | 7000 |
| 2026-03-06 | -84.21 | $25.05 | 6200 |
| 2026-03-05 | -72.09 | $25.06 | 55000 |
| 2026-03-04 | -42.22 | $25.20 | 17926 |
| 2026-03-03 | -22.22 | $25.29 | 4500 |
| 2026-03-02 | -33.33 | $25.24 | 9400 |
| 2026-02-27 | -4.44 | $25.37 | 8606 |
| 2026-02-26 | -55.56 | $25.14 | 5800 |
| 2026-02-25 | -48.89 | $25.17 | 11900 |
| 2026-02-24 | -28.89 | $25.26 | 4200 |
| 2026-02-23 | -64.44 | $25.10 | 12612 |
| 2026-02-20 | -55.56 | $25.14 | 7700 |
| 2026-02-19 | -60.87 | $25.12 | 1900 |
| 2026-02-18 | -65.22 | $25.10 | 2800 |
| 2026-02-17 | -65.22 | $25.10 | 9007 |
| 2026-02-13 | -71.74 | $25.07 | 8700 |
| 2026-02-12 | -69.57 | $25.08 | 4600 |
| 2026-02-11 | -69.57 | $25.08 | 5900 |
| 2026-02-10 | -56.52 | $25.14 | 4500 |
| 2026-02-09 | -60.87 | $25.12 | 2800 |
| 2026-02-06 | -86.96 | $25.00 | 10500 |
| 2026-02-05 | -82.61 | $25.02 | 11300 |
| 2026-02-04 | -7.89 | $25.37 | 8216 |
| 2026-02-03 | -10.53 | $25.36 | 5900 |
| 2026-02-02 | -23.68 | $25.31 | 3921 |
| 2026-01-30 | -37.50 | $25.25 | 4000 |
| 2026-01-29 | -16.95 | $25.30 | 6100 |
| 2026-01-28 | -13.56 | $25.32 | 2309 |
| 2026-01-27 | -8.47 | $25.35 | 2808 |
| 2026-01-26 | -11.86 | $25.33 | 2503 |
| 2026-01-23 | -13.56 | $25.32 | 11030 |
| 2026-01-22 | 0.00 | $25.40 | 6800 |
| 2026-01-21 | -5.77 | $25.30 | 5548 |
| 2026-01-20 | -10.20 | $25.25 | 8233 |
| 2026-01-16 | -14.29 | $25.23 | 2704 |
| 2026-01-15 | -30.61 | $25.15 | 4201 |
| 2026-01-14 | -40.82 | $25.10 | 4536 |
| 2026-01-13 | -20.41 | $25.20 | 13500 |
| 2026-01-12 | -31.37 | $25.16 | 1827 |
| 2026-01-09 | -50.72 | $25.15 | 3040 |
| 2026-01-08 | -53.62 | $25.13 | 3536 |
| 2026-01-07 | -49.28 | $25.16 | 2026 |
| 2026-01-06 | -46.38 | $25.18 | 6800 |
| 2026-01-05 | -56.52 | $25.11 | 5418 |
| 2026-01-02 | -55.07 | $25.12 | 7100 |
| 2025-12-31 | -84.06 | $24.92 | 42900 |
| 2025-12-30 | -80.00 | $25.10 | 700 |
| 2025-12-29 | -80.00 | $25.10 | 4425 |
| 2025-12-26 | -69.09 | $25.12 | 2400 |
| 2025-12-24 | -72.73 | $25.10 | 7715 |
| 2025-12-23 | -67.27 | $25.13 | 5400 |
| 2025-12-22 | -63.64 | $25.15 | 2400 |
| 2025-12-19 | -65.45 | $25.14 | 1800 |
| 2025-12-18 | -64.41 | $25.12 | 8400 |
| 2025-12-17 | -76.27 | $25.05 | 12400 |
| 2025-12-16 | -76.27 | $25.05 | 14735 |
| 2025-12-15 | -64.41 | $25.12 | 4900 |
| 2025-12-12 | -74.58 | $25.06 | 65200 |
| 2025-12-11 | -16.95 | $25.40 | 35300 |
| 2025-12-10 | -64.15 | $25.10 | 3930 |
| 2025-12-09 | -60.38 | $25.12 | 3300 |
| 2025-12-08 | -54.72 | $25.15 | 3624 |
| 2025-12-05 | -64.15 | $25.10 | 2321 |
| 2025-12-04 | -54.72 | $25.15 | 3800 |
| 2025-12-03 | -45.28 | $25.20 | 700 |
| 2025-12-02 | -69.81 | $25.07 | 8704 |
| 2025-12-01 | -75.86 | $25.05 | 3431 |
| 2025-11-28 | -93.10 | $24.95 | 14300 |
| 2025-11-26 | -81.03 | $25.02 | 13508 |
| 2025-11-25 | -68.97 | $25.09 | 5237 |
| 2025-11-24 | -75.86 | $25.05 | 3100 |
| 2025-11-21 | -87.93 | $24.98 | 7900 |
| 2025-11-20 | -87.93 | $24.98 | 12400 |
| 2025-11-19 | -95.92 | $25.02 | 3045 |
| 2025-11-18 | -87.76 | $25.06 | 8300 |
| 2025-11-17 | -75.51 | $25.12 | 15220 |
| 2025-11-14 | -63.27 | $25.18 | 3000 |
| 2025-11-13 | -81.63 | $25.09 | 1300 |
| 2025-11-12 | -53.06 | $25.23 | 14542 |
| 2025-11-11 | -83.67 | $25.08 | 2800 |
| 2025-11-10 | -79.59 | $25.10 | 2319 |
| 2025-11-07 | -77.55 | $25.11 | 2300 |
| 2025-11-06 | -79.59 | $25.10 | 8800 |
| 2025-11-05 | -65.31 | $25.17 | 6523 |
| 2025-11-04 | -34.69 | $25.32 | 1413 |
| 2025-11-03 | -48.98 | $25.25 | 3331 |
| 2025-10-31 | -11.11 | $25.40 | 2517 |
| 2025-10-30 | -13.33 | $25.39 | 3600 |
| 2025-10-29 | -2.17 | $25.45 | 2426 |
| 2025-10-28 | -54.35 | $25.21 | 300 |
| 2025-10-27 | -54.35 | $25.21 | 13916 |
| 2025-10-24 | -47.83 | $25.24 | 1116 |
| 2025-10-23 | -80.43 | $25.09 | 8532 |
| 2025-10-22 | -67.39 | $25.15 | 5161 |
| 2025-10-21 | -71.74 | $25.13 | 8300 |
| 2025-10-20 | -45.65 | $25.25 | 504 |
| 2025-10-17 | -86.96 | $25.06 | 2310 |
| 2025-10-16 | -100.00 | $25.00 | 12622 |
| 2025-10-15 | -100.00 | $25.05 | 8700 |
| 2025-10-14 | -80.00 | $25.18 | 5806 |
| 2025-10-13 | -62.50 | $25.25 | 8913 |
| 2025-10-10 | -100.00 | $25.10 | 7244 |
| 2025-10-09 | -87.18 | $25.16 | 1936 |
| 2025-10-08 | -64.10 | $25.25 | 17900 |
| 2025-10-07 | -87.18 | $25.16 | 9400 |
| 2025-10-06 | -53.85 | $25.29 | 17600 |
| 2025-10-03 | -41.03 | $25.34 | 600 |
| 2025-10-02 | -41.03 | $25.34 | 2488 |
| 2025-10-01 | -25.64 | $25.40 | 5500 |
| 2025-09-30 | -25.64 | $25.40 | 3430 |
| 2025-09-29 | -66.67 | $25.24 | 2847 |
| 2025-09-26 | -70.00 | $25.22 | 329 |
| 2025-09-25 | -75.00 | $25.20 | 7800 |
| 2025-09-24 | -75.00 | $25.20 | 7932 |
| 2025-09-23 | -37.50 | $25.35 | 700 |
| 2025-09-22 | -42.22 | $25.36 | 2511 |
| 2025-09-19 | -40.00 | $25.40 | 4 |
| 2025-09-18 | -40.00 | $25.40 | 2500 |
| 2025-09-17 | -54.55 | $25.30 | 9000 |
| 2025-09-16 | -84.48 | $25.11 | 13838 |
| 2025-09-15 | -68.97 | $25.20 | 3804 |
| 2025-09-12 | -67.80 | $25.20 | 4415 |
| 2025-09-11 | -76.27 | $25.15 | 10104 |
| 2025-09-10 | -59.32 | $25.25 | 3035 |
| 2025-09-09 | -54.24 | $25.28 | 3230 |
| 2025-09-08 | -67.80 | $25.20 | 7049 |
| 2025-09-05 | -57.63 | $25.26 | 1220 |
| 2025-09-04 | -79.66 | $25.13 | 821 |
| 2025-09-03 | -65.00 | $25.21 | 3700 |
| 2025-09-02 | -55.41 | $25.19 | 1835 |
| 2025-08-29 | -56.76 | $25.18 | 5127 |
| 2025-08-28 | -44.59 | $25.27 | 3304 |
| 2025-08-27 | -35.14 | $25.34 | 2208 |
| 2025-08-26 | -39.19 | $25.31 | 6900 |
| 2025-08-25 | -31.08 | $25.37 | 3239 |
| 2025-08-22 | -41.89 | $25.29 | 7300 |
| 2025-08-21 | -11.43 | $25.48 | 5333 |
| 2025-08-20 | -65.71 | $25.10 | 6100 |
| 2025-08-19 | -65.71 | $25.10 | 22830 |
| 2025-08-18 | -62.86 | $25.12 | 11600 |
| 2025-08-15 | -70.00 | $25.07 | 4419 |
| 2025-08-14 | -64.29 | $25.11 | 10000 |
| 2025-08-13 | -70.00 | $25.07 | 9500 |
| 2025-08-12 | -67.14 | $25.09 | 17700 |
| 2025-08-11 | -67.14 | $25.09 | 3327 |
| 2025-08-08 | -67.14 | $25.09 | 4918 |
| 2025-08-07 | -72.86 | $25.05 | 4900 |
| 2025-08-06 | -72.86 | $25.05 | 10500 |
| 2025-08-05 | -80.00 | $25.00 | 14900 |
| 2025-08-04 | -11.76 | $25.50 | 3800 |
| 2025-08-01 | -30.00 | $25.33 | 1300 |
| 2025-07-31 | -47.50 | $25.26 | 5000 |
| 2025-07-30 | -22.50 | $25.36 | 4400 |
| 2025-07-29 | -58.70 | $25.18 | 1609 |
| 2025-07-28 | -52.83 | $25.17 | 6430 |
| 2025-07-25 | -69.81 | $25.08 | 6610 |
| 2025-07-24 | -60.38 | $25.13 | 11200 |
| 2025-07-23 | -62.26 | $25.12 | 4100 |
| 2025-07-22 | -73.58 | $25.06 | 12000 |
| 2025-07-21 | -54.72 | $25.16 | 6100 |
| 2025-07-18 | -66.04 | $25.10 | 4200 |
| 2025-07-17 | -66.04 | $25.10 | 16200 |
| 2025-07-16 | -44.44 | $25.17 | 3500 |
| 2025-07-15 | -66.67 | $25.07 | 2800 |
| 2025-07-14 | -60.00 | $25.10 | 2008 |
| 2025-07-11 | -42.22 | $25.18 | 3000 |
| 2025-07-10 | -35.56 | $25.21 | 633 |
| 2025-07-09 | -22.22 | $25.27 | 346 |
| 2025-07-08 | -17.78 | $25.29 | 2342 |
| 2025-07-07 | -55.56 | $25.12 | 3604 |
| 2025-07-03 | -26.67 | $25.25 | 3229 |
| 2025-07-02 | -45.83 | $25.15 | 5428 |
| 2025-07-01 | -61.67 | $25.00 | 13445 |
| 2025-06-30 | -58.44 | $24.92 | 44500 |
| 2025-06-27 | -29.33 | $25.06 | 1907 |
| 2025-06-26 | -13.89 | $25.15 | 3500 |
| 2025-06-25 | -34.78 | $24.98 | 6900 |
| 2025-06-24 | -7.25 | $25.17 | 4300 |
| 2025-06-23 | -11.59 | $25.14 | 1220 |
| 2025-06-20 | -8.70 | $25.16 | 2400 |
| 2025-06-18 | 0.00 | $25.22 | 5600 |
| 2025-06-17 | -23.38 | $25.12 | 2936 |
| 2025-06-16 | -19.48 | $25.15 | 4334 |
| 2025-06-13 | -32.47 | $25.05 | 1700 |
| 2025-06-12 | -31.17 | $25.06 | 5142 |
| 2025-06-11 | -33.77 | $25.04 | 5424 |
| 2025-06-10 | -38.96 | $25.00 | 7600 |
| 2025-06-09 | -38.96 | $25.00 | 5700 |
| 2025-06-06 | -42.86 | $24.97 | 801 |
| 2025-06-05 | -45.45 | $24.95 | 1300 |
| 2025-06-04 | -53.25 | $24.89 | 6900 |
| 2025-06-03 | -67.53 | $24.78 | 5800 |
| 2025-06-02 | -90.91 | $24.60 | 8900 |
| 2025-05-30 | -100.00 | $24.53 | 29900 |
| 2025-05-29 | -73.49 | $25.04 | 2600 |
| 2025-05-28 | -80.23 | $24.96 | 5736 |
| 2025-05-27 | -75.58 | $25.00 | 3400 |
| 2025-05-23 | -73.26 | $25.02 | 521 |
| 2025-05-22 | -66.28 | $25.08 | 600 |
| 2025-05-21 | -63.95 | $25.10 | 9941 |
| 2025-05-20 | -69.77 | $25.05 | 4128 |
| 2025-05-19 | -56.98 | $25.16 | 3600 |
| 2025-05-16 | -52.33 | $25.20 | 327 |
| 2025-05-15 | -63.95 | $25.10 | 3800 |
| 2025-05-14 | -63.95 | $25.10 | 5200 |
| 2025-05-13 | -63.95 | $25.10 | 5500 |
| 2025-05-12 | -71.43 | $24.90 | 2003 |
| 2025-05-09 | -60.19 | $25.00 | 600 |
| 2025-05-08 | -52.00 | $25.00 | 10133 |
| 2025-05-07 | -64.00 | $24.85 | 1000 |
| 2025-05-06 | -59.20 | $24.91 | 2701 |
| 2025-05-05 | -41.60 | $25.13 | 4419 |
| 2025-05-02 | -15.20 | $25.46 | 3100 |
| 2025-05-01 | -4.46 | $25.47 | 6100 |
| 2025-04-30 | -1.15 | $25.26 | 15500 |
| 2025-04-29 | -28.74 | $25.02 | 5222 |
| 2025-04-28 | -20.69 | $25.09 | 6810 |
| 2025-04-25 | -8.05 | $25.20 | 2600 |
| 2025-04-24 | -5.75 | $25.22 | 3900 |
| 2025-04-23 | -8.05 | $25.20 | 3946 |
| 2025-04-22 | -12.64 | $25.16 | 10413 |
| 2025-04-21 | -35.29 | $24.95 | 900 |
| 2025-04-17 | -29.41 | $25.00 | 2200 |
| 2025-04-16 | -50.59 | $24.82 | 5400 |
| 2025-04-15 | -44.71 | $24.87 | 4200 |
| 2025-04-14 | -51.76 | $24.81 | 7800 |
| 2025-04-11 | -69.41 | $24.66 | 3309 |
| 2025-04-10 | -61.18 | $24.73 | 4100 |
| 2025-04-09 | -78.75 | $24.62 | 3517 |
| 2025-04-08 | -100.00 | $24.55 | 14049 |
| 2025-04-07 | -50.00 | $24.90 | 12703 |
| 2025-04-04 | -60.94 | $24.86 | 8900 |
| 2025-04-03 | -2.08 | $25.24 | 16800 |
| 2025-04-02 | -39.53 | $25.03 | 5914 |
| 2025-04-01 | -55.81 | $24.96 | 4800 |
| 2025-03-31 | -67.44 | $24.91 | 21700 |
| 2025-03-28 | -97.67 | $24.78 | 3841 |
| 2025-03-27 | -76.74 | $24.87 | 4718 |
| 2025-03-26 | -78.57 | $24.87 | 5121 |
| 2025-03-25 | -33.33 | $25.06 | 4909 |
| 2025-03-24 | -30.95 | $25.07 | 3622 |
| 2025-03-21 | -23.81 | $25.10 | 3400 |
| 2025-03-20 | -45.24 | $25.01 | 4600 |
| 2025-03-19 | -23.81 | $25.10 | 5143 |
| 2025-03-18 | -33.33 | $25.06 | 2000 |
| 2025-03-17 | -21.43 | $25.11 | 3900 |
| 2025-03-14 | -2.33 | $25.20 | 1802 |
| 2025-03-13 | -18.60 | $25.13 | 1500 |
| 2025-03-12 | -48.84 | $25.00 | 1500 |
| 2025-03-11 | -60.47 | $24.95 | 4229 |
| 2025-03-10 | -65.00 | $24.95 | 5300 |
| 2025-03-07 | -27.50 | $25.10 | 6738 |
| 2025-03-06 | -40.00 | $25.05 | 6545 |
| 2025-03-05 | -39.53 | $25.04 | 11400 |
| 2025-03-04 | -50.98 | $25.03 | 2324 |
| 2025-03-03 | -41.18 | $25.08 | 7625 |
| 2025-02-28 | -27.45 | $25.15 | 4200 |
| 2025-02-27 | -39.22 | $25.09 | 3400 |
| 2025-02-26 | -37.25 | $25.10 | 10000 |
| 2025-02-25 | -62.75 | $24.97 | 3500 |
| 2025-02-24 | -49.02 | $25.04 | 4639 |
| 2025-02-21 | -33.33 | $25.12 | 5700 |
| 2025-02-20 | -17.65 | $25.20 | 2500 |
| 2025-02-19 | -17.65 | $25.20 | 5500 |
| 2025-02-18 | -62.75 | $24.97 | 5200 |
| 2025-02-14 | -15.69 | $25.21 | 1607 |
| 2025-02-13 | -31.37 | $25.13 | 4648 |
| 2025-02-12 | -52.94 | $25.02 | 2518 |
| 2025-02-11 | -39.62 | $25.08 | 8035 |
| 2025-02-10 | -39.62 | $25.08 | 2300 |
| 2025-02-07 | -33.33 | $25.11 | 9000 |
| 2025-02-06 | -55.56 | $24.99 | 11000 |
| 2025-02-05 | -40.74 | $25.07 | 10643 |
| 2025-02-04 | -24.07 | $25.16 | 1900 |
| 2025-02-03 | -17.65 | $25.17 | 4510 |
| 2025-01-31 | -41.18 | $25.05 | 4205 |
| 2025-01-30 | -29.17 | $25.22 | 2500 |
| 2025-01-29 | -56.67 | $25.10 | 11439 |
| 2025-01-28 | -45.56 | $25.20 | 1600 |
| 2025-01-27 | -51.11 | $25.15 | 9706 |
| 2025-01-24 | -50.00 | $25.16 | 3549 |
| 2025-01-23 | -41.11 | $25.24 | 555950 |
| 2025-01-22 | -41.11 | $25.24 | 2000 |
| 2025-01-21 | -45.56 | $25.20 | 4500 |
| 2025-01-17 | -51.11 | $25.15 | 1902 |
| 2025-01-16 | -61.11 | $25.06 | 4400 |
| 2025-01-15 | -55.56 | $25.11 | 3300 |
| 2025-01-14 | -64.44 | $25.03 | 1415 |
| 2025-01-13 | -73.33 | $24.95 | 12625 |
| 2025-01-10 | -78.89 | $24.90 | 9300 |
| 2025-01-08 | -67.78 | $25.00 | 7700 |
| 2025-01-07 | -66.67 | $25.01 | 8400 |
| 2025-01-06 | -56.67 | $25.10 | 5628 |
| 2025-01-03 | -67.78 | $25.00 | 14947 |
| 2025-01-02 | -71.11 | $24.97 | 7900 |
| 2024-12-31 | -100.00 | $24.71 | 50322 |
| 2024-12-30 | 0.00 | $25.61 | 9644 |
| 2024-12-27 | -85.71 | $25.00 | 5500 |
| 2024-12-26 | -90.00 | $25.06 | 5930 |
| 2024-12-24 | -83.33 | $25.10 | 600 |
| 2024-12-23 | -83.61 | $25.10 | 1600 |
| 2024-12-20 | -78.69 | $25.13 | 342 |
| 2024-12-19 | -85.71 | $25.07 | 4410 |
| 2024-12-18 | -76.06 | $25.07 | 2109 |
| 2024-12-17 | -66.20 | $25.14 | 5000 |
| 2024-12-16 | -64.79 | $25.15 | 8200 |
| 2024-12-13 | -78.87 | $25.05 | 4500 |
| 2024-12-12 | -76.06 | $25.07 | 8500 |
| 2024-12-11 | -78.87 | $25.05 | 2100 |
| 2024-12-10 | -77.46 | $25.06 | 1800 |
| 2024-12-09 | -72.60 | $25.10 | 2421 |
| 2024-12-06 | -61.64 | $25.18 | 2300 |
| 2024-12-05 | -82.19 | $25.03 | 11243 |
| 2024-12-04 | -42.47 | $25.32 | 900 |
| 2024-12-03 | -42.47 | $25.32 | 2114 |
| 2024-12-02 | -24.66 | $25.45 | 1700 |
| 2024-11-29 | -4.11 | $25.60 | 1708 |
| 2024-11-27 | -46.58 | $25.29 | 304 |
| 2024-11-26 | -71.23 | $25.11 | 1032 |
| 2024-11-25 | -2.74 | $25.61 | 1531 |
| 2024-11-22 | -61.64 | $25.18 | 1400 |
| 2024-11-21 | -26.03 | $25.44 | 5741 |
| 2024-11-20 | -94.52 | $24.94 | 7100 |
| 2024-11-19 | -57.53 | $25.21 | 2300 |
| 2024-11-18 | -28.77 | $25.42 | 1400 |
| 2024-11-15 | -79.45 | $25.05 | 1000 |
| 2024-11-14 | -46.58 | $25.29 | 3915 |
| 2024-11-13 | -84.93 | $25.01 | 7200 |
| 2024-11-12 | -62.69 | $25.23 | 300 |
| 2024-11-11 | -59.70 | $25.25 | 703 |
| 2024-11-08 | -43.28 | $25.36 | 3500 |
| 2024-11-07 | -55.22 | $25.28 | 500 |
| 2024-11-06 | -73.13 | $25.16 | 7200 |
| 2024-11-05 | -88.06 | $25.06 | 2403 |
| 2024-11-04 | -54.17 | $25.39 | 3300 |
| 2024-11-01 | -68.75 | $25.32 | 6500 |
| 2024-10-31 | -35.42 | $25.48 | 5317 |
| 2024-10-30 | -31.67 | $25.58 | 543 |
| 2024-10-29 | -70.00 | $25.35 | 4635 |
| 2024-10-28 | -71.67 | $25.34 | 2908 |
| 2024-10-25 | -70.00 | $25.35 | 6700 |
| 2024-10-24 | -65.00 | $25.38 | 5200 |
| 2024-10-23 | -67.16 | $25.39 | 3928 |
| 2024-10-22 | -49.30 | $25.53 | 1045 |
| 2024-10-21 | -50.70 | $25.52 | 800 |
| 2024-10-18 | -61.11 | $25.45 | 1140 |
| 2024-10-17 | -47.22 | $25.55 | 500 |
| 2024-10-16 | -42.68 | $25.64 | 3217 |
| 2024-10-15 | -79.61 | $25.38 | 2000 |
| 2024-10-14 | -68.93 | $25.49 | 709 |
| 2024-10-11 | -72.82 | $25.45 | 813 |
| 2024-10-10 | -82.52 | $25.35 | 2519 |
| 2024-10-09 | -78.00 | $25.42 | 2300 |
| 2024-10-08 | -97.00 | $25.23 | 1900 |
| 2024-10-07 | -87.00 | $25.33 | 2700 |
| 2024-10-04 | -71.43 | $25.45 | 1600 |
| 2024-10-03 | -54.29 | $25.63 | 3400 |
| 2024-10-02 | -51.40 | $25.65 | 1405 |
| 2024-10-01 | -49.53 | $25.67 | 6204 |
| 2024-09-30 | -69.17 | $25.37 | 7300 |
| 2024-09-27 | -63.33 | $25.44 | 508 |
| 2024-09-26 | -30.00 | $25.84 | 1100 |
| 2024-09-25 | -45.00 | $25.66 | 6600 |
| 2024-09-24 | -38.33 | $25.74 | 500 |
| 2024-09-23 | -38.33 | $25.74 | 3100 |
| 2024-09-20 | -29.17 | $25.85 | 600 |
| 2024-09-19 | -35.83 | $25.77 | 2600 |
| 2024-09-18 | -31.67 | $25.82 | 2800 |
| 2024-09-17 | -15.25 | $26.00 | 3007 |
| 2024-09-16 | 0.00 | $25.65 | 937 |
| 2024-09-13 | 0.00 | $25.59 | 2100 |
| 2024-09-12 | 0.00 | $25.47 | 2035 |
| 2024-09-11 | 0.00 | $25.40 | 2300 |
| 2024-09-10 | 0.00 | $25.40 | 3116 |
| 2024-09-09 | 0.00 | $25.30 | 4104 |
| 2024-09-06 | -12.50 | $25.20 | 3031 |
| 2024-09-05 | -5.56 | $25.25 | 4705 |
| 2024-09-04 | -19.44 | $25.15 | 1600 |
| 2024-09-03 | -12.50 | $25.20 | 10000 |
| 2024-08-30 | -25.00 | $25.11 | 4144 |
| 2024-08-29 | -4.11 | $25.27 | 3900 |
| 2024-08-28 | -30.14 | $25.08 | 3820 |
| 2024-08-27 | -13.70 | $25.20 | 1109 |
| 2024-08-26 | -19.18 | $25.16 | 3600 |
| 2024-08-23 | -13.70 | $25.20 | 2900 |
| 2024-08-22 | -27.40 | $25.10 | 3431 |
| 2024-08-21 | -24.66 | $25.12 | 3546 |
| 2024-08-20 | -23.29 | $25.13 | 2312 |
| 2024-08-19 | -41.10 | $25.00 | 7000 |
| 2024-08-16 | -57.53 | $24.88 | 4300 |
| 2024-08-15 | -46.58 | $24.96 | 1700 |
| 2024-08-14 | -64.38 | $24.83 | 3170 |
| 2024-08-13 | -57.53 | $24.88 | 7600 |
| 2024-08-12 | -84.93 | $24.68 | 2500 |
| 2024-08-09 | -73.97 | $24.76 | 13217 |
| 2024-08-08 | -82.19 | $24.70 | 2900 |
| 2024-08-07 | -50.68 | $24.93 | 10828 |
| 2024-08-06 | -58.90 | $24.87 | 8900 |
| 2024-08-05 | -79.45 | $24.72 | 3827 |
| 2024-08-02 | -43.48 | $25.10 | 3500 |
| 2024-08-01 | -32.61 | $25.15 | 7200 |
| 2024-07-31 | -54.35 | $25.05 | 12100 |
| 2024-07-30 | -64.71 | $25.08 | 1123 |
| 2024-07-29 | -49.15 | $25.01 | 4931 |
| 2024-07-26 | -45.16 | $25.02 | 2500 |
| 2024-07-25 | -32.26 | $25.10 | 6543 |
| 2024-07-24 | -37.10 | $25.07 | 1700 |
| 2024-07-23 | -35.48 | $25.08 | 1700 |
| 2024-07-22 | -35.48 | $25.08 | 300 |
| 2024-07-19 | -35.48 | $25.08 | 1318 |
| 2024-07-18 | -16.13 | $25.20 | 2500 |
| 2024-07-17 | -20.97 | $25.17 | 3600 |
| 2024-07-16 | -18.46 | $25.18 | 2500 |
| 2024-07-15 | 0.00 | $25.15 | 500 |
| 2024-07-12 | -12.96 | $25.08 | 1202 |
| 2024-07-11 | -27.78 | $25.00 | 4100 |
| 2024-07-10 | -24.59 | $25.00 | 1642 |
| 2024-07-09 | -42.47 | $24.96 | 700 |
| 2024-07-08 | -42.47 | $24.96 | 2936 |
| 2024-07-05 | -44.74 | $24.96 | 4107 |
| 2024-07-03 | -42.11 | $24.98 | 1000 |
| 2024-07-02 | -38.16 | $25.01 | 1200 |
| 2024-07-01 | -26.32 | $25.10 | 4940 |
| 2024-06-28 | -81.58 | $24.68 | 6632 |
| 2024-06-27 | -65.79 | $24.80 | 1500 |
| 2024-06-26 | -63.16 | $24.82 | 1800 |
| 2024-06-25 | -55.26 | $24.88 | 3232 |
| 2024-06-24 | -48.68 | $24.93 | 5728 |
| 2024-06-21 | -16.67 | $25.15 | 10400 |
| 2024-06-20 | -68.89 | $24.68 | 8000 |
| 2024-06-18 | -24.44 | $25.08 | 3221 |
| 2024-06-17 | -43.33 | $24.91 | 5232 |
| 2024-06-14 | -23.33 | $25.09 | 5443 |
| 2024-06-13 | -25.56 | $25.07 | 4442 |
| 2024-06-12 | -33.33 | $25.00 | 16400 |
| 2024-06-11 | -55.56 | $24.80 | 6326 |
| 2024-06-10 | -33.33 | $25.00 | 4229 |
| 2024-06-07 | -47.47 | $24.83 | 17013 |
| 2024-06-06 | 0.00 | $25.30 | 3800 |
| 2024-06-05 | 0.00 | $25.23 | 700 |
| 2024-06-04 | -0.85 | $25.21 | 3411 |
| 2024-06-03 | -30.56 | $25.05 | 6226 |
| 2024-05-31 | -38.89 | $24.93 | 5115 |
| 2024-05-30 | -55.56 | $24.69 | 1705 |
| 2024-05-29 | -47.22 | $24.81 | 3806 |
| 2024-05-28 | -45.14 | $24.84 | 4600 |
| 2024-05-24 | -53.47 | $24.72 | 500 |
| 2024-05-23 | -43.06 | $24.87 | 16600 |
| 2024-05-22 | -51.39 | $24.75 | 5926 |
| 2024-05-21 | -60.00 | $24.75 | 7200 |
| 2024-05-20 | -48.57 | $24.95 | 3530 |
| 2024-05-17 | -42.86 | $25.05 | 2100 |
| 2024-05-16 | -55.43 | $24.83 | 5829 |
| 2024-05-15 | -40.00 | $25.10 | 7403 |
| 2024-05-14 | -39.89 | $25.09 | 5921 |
| 2024-05-13 | -66.29 | $24.62 | 8600 |
| 2024-05-10 | -80.90 | $24.36 | 8100 |
| 2024-05-09 | -81.46 | $24.35 | 9510 |
| 2024-05-08 | -70.22 | $24.55 | 8114 |
| 2024-05-07 | -67.42 | $24.60 | 8700 |
| 2024-05-06 | -44.94 | $25.00 | 3317 |
| 2024-05-03 | -47.87 | $25.00 | 1325 |
| 2024-05-02 | -58.08 | $24.85 | 3333 |
| 2024-05-01 | -34.34 | $25.32 | 4100 |
| 2024-04-30 | -53.85 | $25.10 | 18245 |
| 2024-04-29 | -56.41 | $25.04 | 3926 |
| 2024-04-26 | -50.43 | $25.18 | 3300 |
| 2024-04-25 | -58.12 | $25.00 | 3331 |
| 2024-04-24 | -53.85 | $25.10 | 5400 |
| 2024-04-23 | -23.93 | $25.80 | 3636 |
| 2024-04-22 | -61.11 | $24.93 | 1131 |
| 2024-04-19 | -68.38 | $24.76 | 6600 |
| 2024-04-18 | -68.38 | $24.76 | 24200 |
| 2024-04-17 | -67.09 | $24.79 | 4600 |
| 2024-04-16 | -77.49 | $24.57 | 17000 |
| 2024-04-15 | -100.00 | $24.25 | 8233 |
| 2024-04-12 | -98.77 | $24.75 | 4100 |
| 2024-04-11 | -88.96 | $24.91 | 9538 |
| 2024-04-10 | -84.05 | $24.99 | 7600 |
| 2024-04-09 | -82.84 | $25.25 | 7841 |
| 2024-04-08 | -34.33 | $25.90 | 544 |
| 2024-04-05 | -36.30 | $25.83 | 6534 |
| 2024-04-04 | -36.60 | $25.80 | 4800 |
| 2024-04-03 | -36.14 | $25.76 | 10328 |
| 2024-04-02 | -24.71 | $25.55 | 6700 |
| 2024-04-01 | -21.84 | $25.60 | 9800 |
| 2024-03-28 | -38.51 | $25.31 | 5700 |
| 2024-03-27 | -39.66 | $25.27 | 13000 |
| 2024-03-26 | -30.05 | $25.40 | 2600 |
| 2024-03-25 | -18.13 | $25.63 | 1300 |
| 2024-03-22 | -23.83 | $25.52 | 2000 |
| 2024-03-21 | -13.47 | $25.72 | 8500 |
| 2024-03-20 | -14.86 | $25.54 | 2600 |
| 2024-03-19 | -25.71 | $25.35 | 6247 |
| 2024-03-18 | -14.86 | $25.54 | 14013 |
| 2024-03-15 | -13.19 | $25.30 | 209 |
| 2024-03-14 | -15.28 | $25.27 | 1200 |
| 2024-03-13 | -0.69 | $25.48 | 1925 |
| 2024-03-12 | -15.38 | $25.26 | 1800 |
| 2024-03-11 | -9.09 | $25.35 | 3400 |
| 2024-03-08 | 0.00 | $25.40 | 10909 |
| 2024-03-07 | -36.80 | $24.84 | 1510 |
| 2024-03-06 | -29.60 | $24.93 | 2746 |
| 2024-03-05 | -29.60 | $24.93 | 8800 |
| 2024-03-04 | -54.40 | $24.62 | 7400 |
| 2024-03-01 | -48.80 | $24.69 | 21300 |
| 2024-02-29 | -74.39 | $24.47 | 23603 |
| 2024-02-28 | -94.71 | $24.14 | 8939 |
| 2024-02-27 | -100.00 | $24.05 | 9849 |
| 2024-02-26 | -85.00 | $24.39 | 16029 |
| 2024-02-23 | -82.24 | $24.50 | 41000 |
| 2024-02-22 | -88.03 | $24.50 | 5012 |
| 2024-02-21 | -100.00 | $24.33 | 1500 |
| 2024-02-20 | -88.03 | $24.50 | 6426 |
| 2024-02-16 | -73.72 | $24.74 | 3100 |
| 2024-02-15 | -87.59 | $24.55 | 10000 |
| 2024-02-14 | -65.69 | $24.85 | 6200 |
| 2024-02-13 | -79.56 | $24.66 | 1116 |
| 2024-02-12 | -70.80 | $24.78 | 20146 |
| 2024-02-09 | -43.80 | $25.15 | 13143 |
| 2024-02-08 | -32.85 | $25.30 | 20200 |
| 2024-02-07 | -94.16 | $24.46 | 6500 |
| 2024-02-06 | -64.80 | $24.94 | 10239 |
| 2024-02-05 | -96.00 | $24.55 | 12005 |
| 2024-02-02 | -53.23 | $25.09 | 6616 |
| 2024-02-01 | -37.10 | $25.29 | 15546 |
| 2024-01-31 | -52.42 | $25.10 | 17400 |
| 2024-01-30 | -19.35 | $25.51 | 8320 |
| 2024-01-29 | -34.68 | $25.32 | 27700 |
| 2024-01-26 | -8.16 | $25.41 | 3700 |
| 2024-01-25 | -10.20 | $25.39 | 3200 |
| 2024-01-24 | -34.69 | $25.15 | 2548 |
| 2024-01-23 | -1.89 | $25.47 | 3000 |
| 2024-01-22 | -46.23 | $25.00 | 7000 |
| 2024-01-19 | -51.40 | $24.94 | 2122 |
| 2024-01-18 | -50.47 | $24.95 | 10023 |
| 2024-01-17 | -42.99 | $25.03 | 13449 |
| 2024-01-16 | -22.43 | $25.25 | 4213 |
| 2024-01-12 | -10.28 | $25.38 | 9237 |
| 2024-01-11 | 0.00 | $25.49 | 9841 |
| 2024-01-10 | -31.53 | $24.95 | 5400 |
| 2024-01-09 | -24.00 | $25.00 | 6200 |
| 2024-01-08 | -24.62 | $24.98 | 2600 |
| 2024-01-05 | -31.54 | $24.89 | 19948 |
| 2024-01-04 | -56.92 | $24.56 | 19628 |
| 2024-01-03 | -53.08 | $24.61 | 8500 |
| 2024-01-02 | -35.71 | $24.80 | 5906 |
| 2023-12-29 | -2.79 | $25.25 | 44017 |
| 2023-12-28 | 0.00 | $25.25 | 7600 |
| 2023-12-27 | 0.00 | $25.25 | 6100 |
| 2023-12-26 | 0.00 | $25.00 | 15400 |
| 2023-12-22 | -0.59 | $24.99 | 11100 |
| 2023-12-21 | -11.83 | $24.80 | 10229 |
| 2023-12-20 | -9.26 | $24.78 | 6500 |
| 2023-12-19 | -20.86 | $24.54 | 5649 |
| 2023-12-18 | 0.00 | $24.75 | 3829 |
| 2023-12-15 | -16.00 | $24.47 | 2902 |
| 2023-12-14 | -3.85 | $24.68 | 13700 |
| 2023-12-13 | -6.03 | $24.54 | 4500 |
| 2023-12-12 | -17.09 | $24.32 | 3141 |
| 2023-12-11 | -17.09 | $24.32 | 5100 |
| 2023-12-08 | -20.60 | $24.25 | 6638 |
| 2023-12-07 | -16.58 | $24.33 | 12400 |
| 2023-12-06 | -27.14 | $24.12 | 8918 |
| 2023-12-05 | -10.55 | $24.45 | 4305 |
| 2023-12-04 | -2.76 | $24.08 | 12300 |
| 2023-12-01 | -13.99 | $23.90 | 5201 |
| 2023-11-30 | -41.26 | $23.51 | 5200 |
| 2023-11-29 | -2.41 | $24.03 | 19000 |
| 2023-11-28 | -26.67 | $23.36 | 9200 |
| 2023-11-27 | -16.25 | $23.61 | 6400 |
| 2023-11-24 | -21.67 | $23.48 | 1300 |
| 2023-11-22 | -1.25 | $23.97 | 5700 |
| 2023-11-21 | -21.67 | $23.48 | 15016 |
| 2023-11-20 | -1.67 | $23.95 | 11203 |
| 2023-11-17 | -10.84 | $23.41 | 3243 |
| 2023-11-16 | -11.82 | $23.39 | 6945 |
| 2023-11-15 | -33.83 | $22.93 | 6000 |
| 2023-11-14 | -34.83 | $22.91 | 23000 |
| 2023-11-13 | -29.85 | $23.01 | 5600 |
| 2023-11-10 | -37.81 | $22.85 | 4345 |
| 2023-11-09 | -33.83 | $22.93 | 9547 |
| 2023-11-08 | -18.41 | $23.24 | 3206 |
| 2023-11-07 | -26.37 | $23.08 | 6434 |
| 2023-11-06 | -32.84 | $22.95 | 8000 |
| 2023-11-03 | -29.13 | $23.23 | 8528 |
| 2023-11-02 | -48.70 | $22.78 | 20300 |
| 2023-11-01 | -60.61 | $22.51 | 4500 |
| 2023-10-31 | -100.00 | $21.79 | 8131 |
| 2023-10-30 | -90.91 | $22.11 | 14800 |
| 2023-10-27 | -60.00 | $22.76 | 3000 |
| 2023-10-26 | -71.24 | $22.59 | 6835 |
| 2023-10-25 | -68.67 | $22.65 | 4116 |
| 2023-10-24 | -70.39 | $22.61 | 2300 |
| 2023-10-23 | -73.39 | $22.54 | 10700 |
| 2023-10-20 | -81.43 | $22.54 | 4713 |
| 2023-10-19 | -80.89 | $22.98 | 4400 |
| 2023-10-18 | -77.71 | $23.03 | 12100 |
| 2023-10-17 | -88.51 | $22.94 | 13600 |
| 2023-10-16 | -74.40 | $23.32 | 1905 |
| 2023-10-13 | -76.00 | $23.30 | 10931 |
| 2023-10-12 | -73.60 | $23.33 | 8339 |
| 2023-10-11 | -63.20 | $23.46 | 10137 |
| 2023-10-10 | -56.00 | $23.55 | 6000 |
| 2023-10-09 | -52.00 | $23.60 | 4826 |
| 2023-10-06 | -45.60 | $23.68 | 34600 |
| 2023-10-05 | -50.40 | $23.62 | 8531 |
| 2023-10-04 | -34.40 | $23.82 | 10400 |
| 2023-10-03 | -26.61 | $23.92 | 8506 |
| 2023-10-02 | -60.91 | $23.58 | 8628 |
| 2023-09-29 | -45.45 | $23.75 | 19700 |
| 2023-09-28 | -31.82 | $23.90 | 11326 |
| 2023-09-27 | -22.73 | $24.00 | 5200 |
| 2023-09-26 | -33.62 | $23.92 | 18911 |
| 2023-09-25 | -45.16 | $24.00 | 10200 |
| 2023-09-22 | -58.06 | $23.80 | 8102 |
| 2023-09-21 | -74.19 | $23.55 | 19508 |
| 2023-09-20 | -67.74 | $23.65 | 15200 |
| 2023-09-19 | -60.65 | $23.76 | 17400 |
| 2023-09-18 | -41.18 | $24.00 | 5700 |
| 2023-09-15 | -41.18 | $24.00 | 10942 |
| 2023-09-14 | -50.00 | $23.85 | 4328 |
| 2023-09-13 | -57.65 | $23.72 | 13800 |
| 2023-09-12 | -86.11 | $23.15 | 7400 |
| 2023-09-11 | -74.44 | $23.36 | 7641 |
| 2023-09-08 | -58.33 | $23.65 | 5740 |
| 2023-09-07 | -63.89 | $23.55 | 3728 |
| 2023-09-06 | -50.56 | $23.79 | 4121 |
| 2023-09-05 | -59.44 | $23.63 | 6436 |
| 2023-09-01 | -60.00 | $23.62 | 4336 |
| 2023-08-31 | -70.00 | $23.44 | 9043 |
| 2023-08-30 | -59.44 | $23.63 | 4000 |
| 2023-08-29 | -53.16 | $23.79 | 12300 |
| 2023-08-28 | -44.44 | $24.00 | 13310 |
| 2023-08-25 | -39.90 | $24.15 | 5400 |
| 2023-08-24 | -21.05 | $24.55 | 14447 |
| 2023-08-23 | -49.76 | $23.95 | 3613 |
| 2023-08-22 | -65.07 | $23.63 | 9100 |
| 2023-08-21 | -70.33 | $23.52 | 5300 |
| 2023-08-18 | -84.69 | $23.22 | 9600 |
| 2023-08-17 | -68.90 | $23.55 | 18300 |
| 2023-08-16 | -89.95 | $23.11 | 18900 |
| 2023-08-15 | -83.73 | $23.24 | 15200 |
| 2023-08-14 | -95.69 | $22.99 | 11743 |
| 2023-08-11 | -81.34 | $23.29 | 10915 |
| 2023-08-10 | -73.43 | $23.47 | 27700 |
| 2023-08-09 | -96.19 | $23.98 | 6917 |
| 2023-08-08 | -84.85 | $24.15 | 6100 |
| 2023-08-07 | -65.66 | $24.34 | 4600 |
| 2023-08-04 | -71.72 | $24.28 | 6400 |
| 2023-08-03 | -71.17 | $24.20 | 13100 |
| 2023-08-02 | -22.52 | $24.74 | 7516 |
| 2023-08-01 | -32.43 | $24.63 | 12405 |
| 2023-07-31 | -30.63 | $24.65 | 44700 |
| 2023-07-28 | -19.82 | $24.77 | 8345 |
| 2023-07-27 | -3.60 | $24.95 | 7904 |
| 2023-07-26 | -19.35 | $24.75 | 4605 |
| 2023-07-25 | -28.78 | $24.59 | 10933 |
| 2023-07-24 | -33.33 | $24.33 | 3516 |
| 2023-07-21 | -32.83 | $24.34 | 6439 |
| 2023-07-20 | -48.99 | $24.02 | 28700 |
| 2023-07-19 | -9.60 | $24.80 | 6038 |
| 2023-07-18 | -19.70 | $24.60 | 8930 |
| 2023-07-17 | -14.65 | $24.70 | 5343 |
| 2023-07-14 | -38.89 | $24.22 | 8600 |
| 2023-07-13 | -16.90 | $24.47 | 4541 |
| 2023-07-12 | -14.08 | $24.53 | 7600 |
| 2023-07-11 | -20.18 | $24.38 | 7300 |
| 2023-07-10 | -18.39 | $24.42 | 2500 |
| 2023-07-07 | -19.73 | $24.39 | 4428 |
| 2023-07-06 | -37.22 | $24.00 | 7800 |
| 2023-07-05 | -13.90 | $24.52 | 5400 |
| 2023-07-03 | -18.83 | $24.41 | 3324 |
| 2023-06-30 | -12.56 | $24.55 | 70600 |
| 2023-06-29 | 0.00 | $24.24 | 2520 |
| 2023-06-28 | -5.05 | $23.92 | 11839 |
| 2023-06-27 | -11.72 | $23.66 | 14200 |
| 2023-06-26 | 0.00 | $24.00 | 5318 |
| 2023-06-23 | -6.60 | $23.79 | 4111 |
| 2023-06-22 | -5.03 | $23.83 | 5700 |
| 2023-06-21 | -16.78 | $23.48 | 6200 |
| 2023-06-20 | -19.13 | $23.41 | 16400 |
| 2023-06-16 | -16.11 | $23.50 | 8633 |
| 2023-06-15 | -24.83 | $23.24 | 4600 |
| 2023-06-14 | -32.89 | $23.00 | 7900 |
| 2023-06-13 | -30.41 | $23.01 | 3544 |
| 2023-06-12 | -34.76 | $22.60 | 3532 |
| 2023-06-09 | -15.14 | $23.35 | 2901 |
| 2023-06-08 | -10.75 | $23.52 | 3046 |
| 2023-06-07 | -7.29 | $23.66 | 4542 |
| 2023-06-06 | -2.92 | $23.85 | 1641 |
| 2023-06-05 | -5.62 | $23.73 | 9600 |
| 2023-06-02 | 0.00 | $23.89 | 10039 |
| 2023-06-01 | -7.35 | $22.44 | 5700 |
| 2023-05-31 | -19.11 | $22.51 | 18500 |
| 2023-05-30 | -43.85 | $22.00 | 9426 |
| 2023-05-26 | -43.67 | $22.09 | 7000 |
| 2023-05-25 | -53.16 | $21.49 | 13813 |
| 2023-05-24 | -50.95 | $21.63 | 48311 |
| 2023-05-23 | -40.82 | $22.27 | 17800 |
| 2023-05-22 | -41.77 | $22.21 | 4544 |
| 2023-05-19 | -49.53 | $21.74 | 10400 |
| 2023-05-18 | -39.31 | $22.39 | 13200 |
| 2023-05-17 | -49.37 | $21.75 | 10709 |
| 2023-05-16 | -60.38 | $21.05 | 13800 |
| 2023-05-15 | -59.59 | $21.10 | 22300 |
| 2023-05-12 | -77.52 | $19.96 | 6200 |
| 2023-05-11 | -81.29 | $19.72 | 9141 |
| 2023-05-10 | -75.31 | $20.10 | 4800 |
| 2023-05-09 | -69.34 | $20.48 | 14300 |
| 2023-05-08 | -75.31 | $20.10 | 19100 |
| 2023-05-05 | -69.03 | $20.50 | 40040 |
| 2023-05-04 | -83.65 | $19.57 | 103034 |
| 2023-05-03 | -93.56 | $23.00 | 19840 |
| 2023-05-02 | -83.66 | $23.20 | 34500 |
| 2023-05-01 | -5.83 | $24.83 | 9900 |
| 2023-04-28 | -17.48 | $24.71 | 29436 |
| 2023-04-27 | -33.01 | $24.55 | 3700 |
| 2023-04-26 | -15.83 | $24.70 | 4248 |
| 2023-04-25 | -27.50 | $24.56 | 5300 |
| 2023-04-24 | -23.33 | $24.61 | 4700 |
| 2023-04-21 | -16.22 | $24.62 | 7000 |
| 2023-04-20 | -17.12 | $24.61 | 6300 |
| 2023-04-19 | -10.81 | $24.68 | 5841 |
| 2023-04-18 | -12.61 | $24.66 | 11822 |
| 2023-04-17 | -20.00 | $24.65 | 5311 |
| 2023-04-14 | -15.83 | $24.70 | 6100 |
| 2023-04-13 | -32.06 | $24.58 | 11141 |
| 2023-04-12 | -38.67 | $24.42 | 8614 |
| 2023-04-11 | -42.14 | $24.42 | 2600 |
| 2023-04-10 | -43.40 | $24.40 | 10600 |
| 2023-04-06 | -37.74 | $24.49 | 23926 |
| 2023-04-05 | -40.57 | $24.54 | 11000 |
| 2023-04-04 | -60.45 | $24.20 | 4400 |
| 2023-04-03 | -43.58 | $24.51 | 12000 |
| 2023-03-31 | -54.75 | $24.31 | 24200 |
| 2023-03-30 | -45.25 | $24.48 | 6618 |
| 2023-03-29 | -38.55 | $24.60 | 8631 |
| 2023-03-28 | -69.83 | $24.04 | 3100 |
| 2023-03-27 | -72.22 | $24.00 | 11100 |
| 2023-03-24 | -71.79 | $24.05 | 8000 |
| 2023-03-23 | -46.15 | $24.55 | 12541 |
| 2023-03-22 | -52.31 | $24.43 | 10901 |
| 2023-03-21 | -61.08 | $24.29 | 19900 |
| 2023-03-20 | -39.61 | $24.75 | 23531 |
| 2023-03-17 | -39.61 | $24.75 | 22042 |
| 2023-03-16 | -40.64 | $24.80 | 22218 |
| 2023-03-15 | -81.74 | $23.90 | 11000 |
| 2023-03-14 | -65.75 | $24.25 | 24332 |
| 2023-03-13 | -72.60 | $24.10 | 52806 |
| 2023-03-10 | -76.35 | $24.56 | 31500 |
| 2023-03-09 | -80.41 | $24.50 | 111700 |
| 2023-03-08 | -79.69 | $25.18 | 6300 |
| 2023-03-07 | -65.63 | $25.27 | 3648 |
| 2023-03-06 | -72.22 | $25.25 | 15900 |
| 2023-03-03 | -77.78 | $25.21 | 10800 |
| 2023-03-02 | -80.56 | $25.19 | 11200 |
| 2023-03-01 | -83.33 | $25.23 | 15509 |
| 2023-02-28 | -85.56 | $25.24 | 26200 |
| 2023-02-27 | -88.64 | $25.23 | 10000 |
| 2023-02-24 | -76.14 | $25.34 | 5700 |
| 2023-02-23 | -81.11 | $25.30 | 7107 |
| 2023-02-22 | -91.11 | $25.21 | 8822 |
| 2023-02-21 | -90.00 | $25.22 | 9129 |
| 2023-02-17 | -65.75 | $25.55 | 7600 |
| 2023-02-16 | -75.34 | $25.48 | 5742 |
| 2023-02-15 | -65.75 | $25.55 | 7500 |
| 2023-02-14 | -77.33 | $25.47 | 3528 |
| 2023-02-13 | -62.67 | $25.58 | 3417 |
| 2023-02-10 | -70.67 | $25.52 | 1200 |
| 2023-02-09 | -94.67 | $25.34 | 6729 |
| 2023-02-08 | -64.00 | $25.57 | 3139 |
| 2023-02-07 | -86.67 | $25.40 | 5242 |
| 2023-02-06 | -61.54 | $25.57 | 4400 |
| 2023-02-03 | -64.10 | $25.55 | 11122 |
| 2023-02-02 | -56.41 | $25.61 | 18200 |
| 2023-02-01 | -22.47 | $25.85 | 14700 |
| 2023-01-31 | -24.44 | $25.83 | 34400 |
| 2023-01-30 | -19.23 | $25.85 | 8900 |
| 2023-01-27 | -20.00 | $25.84 | 5100 |
| 2023-01-26 | -14.29 | $25.90 | 17800 |
| 2023-01-25 | -11.43 | $25.93 | 12443 |
| 2023-01-24 | -22.86 | $25.81 | 1700 |
| 2023-01-23 | -39.05 | $25.64 | 4900 |
| 2023-01-20 | -52.38 | $25.50 | 15100 |
| 2023-01-19 | -24.76 | $25.79 | 7742 |
| 2023-01-18 | -10.48 | $25.94 | 10123 |
| 2023-01-17 | 0.00 | $25.84 | 9438 |
| 2023-01-13 | -29.58 | $25.50 | 6526 |
| 2023-01-12 | -29.58 | $25.50 | 8400 |
| 2023-01-11 | -23.94 | $25.54 | 7119 |
| 2023-01-10 | -38.03 | $25.44 | 908 |
| 2023-01-09 | -60.56 | $25.28 | 28511 |
| 2023-01-06 | -14.55 | $25.47 | 12915 |
| 2023-01-05 | -10.00 | $25.45 | 3600 |
| 2023-01-04 | -34.69 | $25.32 | 13304 |
| 2023-01-03 | -48.98 | $25.25 | 3000 |
| 2022-12-30 | -59.18 | $25.20 | 6721 |
| 2022-12-29 | -51.02 | $25.24 | 11900 |
| 2022-12-28 | -97.96 | $25.01 | 19400 |
| 2022-12-27 | -63.27 | $25.18 | 20537 |
| 2022-12-23 | -38.78 | $25.30 | 5300 |
| 2022-12-22 | 0.00 | $25.49 | 5048 |
| 2022-12-21 | -38.30 | $25.29 | 9400 |
| 2022-12-20 | -72.34 | $25.13 | 15349 |
| 2022-12-19 | -63.83 | $25.17 | 12303 |
| 2022-12-16 | -41.54 | $25.20 | 10300 |
| 2022-12-15 | -52.31 | $25.13 | 16100 |
| 2022-12-14 | -53.85 | $25.12 | 95800 |
| 2022-12-13 | -59.49 | $25.14 | 13027 |
| 2022-12-12 | -68.35 | $25.07 | 7823 |
| 2022-12-09 | -64.56 | $25.10 | 6900 |
| 2022-12-08 | -64.56 | $25.10 | 5342 |
| 2022-12-07 | -45.83 | $25.17 | 6722 |
| 2022-12-06 | -42.20 | $25.15 | 4842 |
| 2022-12-05 | -53.21 | $25.03 | 16300 |
| 2022-12-02 | -25.00 | $25.31 | 13200 |
| 2022-12-01 | -39.17 | $25.14 | 7900 |
| 2022-11-30 | -23.14 | $25.34 | 23000 |
| 2022-11-29 | -49.32 | $25.15 | 12400 |
| 2022-11-28 | -52.74 | $25.10 | 4936 |
| 2022-11-25 | -44.07 | $25.40 | 3915 |
| 2022-11-23 | -55.96 | $25.26 | 5827 |
| 2022-11-22 | -54.40 | $25.29 | 7400 |
| 2022-11-21 | -69.43 | $25.00 | 19700 |
| 2022-11-18 | -69.95 | $24.99 | 13700 |
| 2022-11-17 | -74.23 | $24.90 | 17227 |
| 2022-11-16 | -70.62 | $24.97 | 14230 |
| 2022-11-15 | -59.28 | $25.19 | 2933 |
| 2022-11-14 | -68.56 | $25.01 | 3000 |
| 2022-11-11 | -61.34 | $25.15 | 8200 |
| 2022-11-10 | -52.06 | $25.33 | 10730 |
| 2022-11-09 | -87.11 | $24.65 | 6438 |
| 2022-11-08 | -68.04 | $25.02 | 8500 |
| 2022-11-07 | -75.26 | $24.88 | 9800 |
| 2022-11-04 | -88.14 | $24.63 | 11100 |
| 2022-11-03 | -79.38 | $24.80 | 2302 |
| 2022-11-02 | -46.91 | $25.43 | 2025 |
| 2022-11-01 | -41.24 | $25.54 | 1100 |
| 2022-10-31 | -30.41 | $25.75 | 2032 |
| 2022-10-28 | -17.53 | $26.00 | 1500 |
| 2022-10-27 | 0.00 | $26.34 | 2800 |
| 2022-10-26 | -1.64 | $25.60 | 5300 |
| 2022-10-25 | -43.04 | $25.30 | 3108 |
| 2022-10-24 | -44.94 | $25.27 | 6300 |
| 2022-10-21 | -60.13 | $25.03 | 13204 |
| 2022-10-20 | -65.31 | $25.02 | 2200 |
| 2022-10-19 | -80.27 | $24.80 | 3332 |
| 2022-10-18 | -68.71 | $24.97 | 2300 |
| 2022-10-17 | -68.03 | $24.98 | 4300 |
| 2022-10-14 | -63.27 | $25.05 | 9100 |
| 2022-10-13 | -78.23 | $24.83 | 20200 |
| 2022-10-12 | -93.44 | $24.84 | 4326 |
| 2022-10-11 | -79.51 | $25.01 | 59447 |
| 2022-10-10 | -90.68 | $24.91 | 13919 |
| 2022-10-07 | -97.46 | $24.83 | 21600 |
| 2022-10-06 | -75.42 | $25.09 | 8615 |
| 2022-10-05 | -81.88 | $25.07 | 1403 |
| 2022-10-04 | -78.29 | $25.18 | 9100 |
| 2022-10-03 | -87.43 | $25.02 | 11528 |
| 2022-09-30 | -100.00 | $24.80 | 14029 |
| 2022-09-29 | -91.72 | $25.00 | 5618 |
| 2022-09-28 | -55.62 | $25.61 | 6432 |
| 2022-09-27 | -79.33 | $25.29 | 1100 |
| 2022-09-26 | -95.53 | $25.00 | 4700 |
| 2022-09-23 | -100.00 | $25.05 | 6600 |
| 2022-09-22 | -94.38 | $25.25 | 5007 |
| 2022-09-21 | -84.24 | $25.54 | 5418 |
| 2022-09-20 | -68.48 | $25.80 | 5600 |
| 2022-09-19 | -79.39 | $25.62 | 4300 |
| 2022-09-16 | -88.48 | $25.47 | 5221 |
| 2022-09-15 | -78.79 | $25.63 | 4923 |
| 2022-09-14 | -89.09 | $25.46 | 4300 |
| 2022-09-13 | -76.97 | $25.66 | 1200 |
| 2022-09-12 | -72.12 | $25.74 | 5600 |
| 2022-09-09 | -76.36 | $25.67 | 2700 |
| 2022-09-08 | -94.55 | $25.37 | 5332 |
| 2022-09-07 | -81.01 | $25.65 | 1600 |
| 2022-09-06 | -86.71 | $25.56 | 5200 |
| 2022-09-02 | -73.42 | $25.77 | 3000 |
| 2022-09-01 | -74.68 | $25.75 | 1600 |
| 2022-08-31 | -78.82 | $25.71 | 6634 |
| 2022-08-30 | -49.76 | $26.40 | 4500 |
| 2022-08-29 | -52.63 | $26.34 | 1500 |
| 2022-08-26 | -52.15 | $26.35 | 13300 |
| 2022-08-25 | -66.51 | $26.05 | 4600 |
| 2022-08-24 | -55.02 | $26.29 | 8900 |
| 2022-08-23 | -78.47 | $25.80 | 2607 |
| 2022-08-22 | -78.65 | $26.04 | 2800 |
| 2022-08-19 | -89.53 | $25.90 | 1900 |
| 2022-08-18 | -86.05 | $25.96 | 4226 |
| 2022-08-17 | -95.42 | $25.98 | 3619 |
| 2022-08-16 | -76.51 | $26.30 | 6200 |
| 2022-08-15 | -85.00 | $26.25 | 8900 |
| 2022-08-12 | -77.25 | $26.15 | 3239 |
| 2022-08-11 | -83.83 | $26.04 | 5800 |
| 2022-08-10 | -73.05 | $26.22 | 3707 |
| 2022-08-09 | -58.08 | $26.47 | 3000 |
| 2022-08-08 | -38.32 | $26.80 | 1621 |
| 2022-08-05 | -44.31 | $26.70 | 2000 |
| 2022-08-04 | -30.54 | $26.93 | 10200 |
| 2022-08-03 | -14.20 | $27.19 | 12928 |
| 2022-08-02 | -15.12 | $27.14 | 28200 |
| 2022-08-01 | -8.38 | $27.25 | 13100 |
| 2022-07-29 | 0.00 | $27.25 | 35200 |
| 2022-07-28 | -38.10 | $26.44 | 2100 |
| 2022-07-27 | -57.82 | $26.15 | 17500 |
| 2022-07-26 | -54.05 | $26.20 | 5800 |
| 2022-07-25 | -37.84 | $26.44 | 4303 |
| 2022-07-22 | -9.46 | $26.86 | 1900 |
| 2022-07-21 | -37.16 | $26.45 | 1100 |
| 2022-07-20 | -43.92 | $26.35 | 5000 |
| 2022-07-19 | -32.03 | $26.51 | 1518 |
| 2022-07-18 | -77.36 | $25.77 | 3207 |
| 2022-07-15 | -57.47 | $26.00 | 700 |
| 2022-07-14 | -0.57 | $26.99 | 2000 |
| 2022-07-13 | -0.53 | $26.99 | 5231 |
| 2022-07-12 | -8.00 | $26.84 | 2900 |
| 2022-07-11 | -20.00 | $26.60 | 4900 |
| 2022-07-08 | -14.00 | $26.72 | 15537 |
| 2022-07-07 | -53.50 | $25.93 | 20900 |
| 2022-07-06 | -5.00 | $26.90 | 9709 |
| 2022-07-05 | -28.50 | $26.43 | 16400 |
| 2022-07-01 | -24.62 | $25.98 | 5545 |
| 2022-06-30 | -53.08 | $25.61 | 7619 |
| 2022-06-29 | -42.31 | $25.75 | 5700 |
| 2022-06-28 | -53.85 | $25.60 | 6108 |
| 2022-06-27 | -27.69 | $25.94 | 1321 |
| 2022-06-24 | -26.15 | $25.96 | 3300 |
| 2022-06-23 | -1.54 | $26.28 | 6500 |
| 2022-06-22 | -4.17 | $26.15 | 6348 |
| 2022-06-21 | -14.55 | $25.94 | 8000 |
| 2022-06-17 | -36.36 | $25.70 | 6017 |
| 2022-06-16 | -36.36 | $25.70 | 32426 |
| 2022-06-15 | -40.91 | $25.65 | 5025 |
| 2022-06-14 | -87.27 | $25.14 | 5100 |
| 2022-06-13 | -81.82 | $25.20 | 17509 |
| 2022-06-10 | -72.29 | $25.50 | 10600 |
| 2022-06-09 | -17.44 | $25.95 | 2600 |
| 2022-06-08 | -27.91 | $25.86 | 2000 |
| 2022-06-07 | -50.00 | $25.67 | 2208 |
| 2022-06-06 | -37.14 | $25.71 | 3400 |
| 2022-06-03 | -11.43 | $25.98 | 3223 |
| 2022-06-02 | -17.14 | $25.92 | 1817 |
| 2022-06-01 | -6.67 | $26.03 | 1823 |
| 2022-05-31 | 0.00 | $26.10 | 11929 |
| 2022-05-27 | -35.24 | $25.73 | 7100 |
| 2022-05-26 | -18.26 | $25.99 | 5521 |
| 2022-05-25 | -18.26 | $25.99 | 1600 |
| 2022-05-24 | -45.22 | $25.68 | 10245 |
| 2022-05-23 | -39.13 | $25.75 | 8200 |
| 2022-05-20 | -47.83 | $25.65 | 11100 |
| 2022-05-19 | -53.91 | $25.58 | 9200 |
| 2022-05-18 | -55.83 | $25.58 | 12400 |
| 2022-05-17 | -65.83 | $25.46 | 1700 |
| 2022-05-16 | -62.50 | $25.50 | 9012 |
| 2022-05-13 | -77.61 | $25.35 | 2400 |
| 2022-05-12 | -66.42 | $25.50 | 10723 |
| 2022-05-11 | -72.14 | $25.44 | 300 |
| 2022-05-10 | -72.14 | $25.44 | 10948 |
| 2022-05-09 | -82.14 | $25.30 | 19000 |
| 2022-05-06 | -92.54 | $25.36 | 600 |
| 2022-05-05 | -90.30 | $25.39 | 5100 |
| 2022-05-04 | -81.34 | $25.51 | 12300 |
| 2022-05-03 | -57.78 | $26.08 | 4647 |
| 2022-05-02 | -100.00 | $25.70 | 3600 |
| 2022-04-29 | -55.79 | $26.17 | 10827 |
| 2022-04-28 | -62.50 | $26.15 | 7622 |
| 2022-04-27 | -68.18 | $26.10 | 12900 |
| 2022-04-26 | -69.32 | $26.09 | 4800 |
| 2022-04-25 | -70.59 | $26.10 | 3100 |
| 2022-04-22 | -82.35 | $26.00 | 3400 |
| 2022-04-21 | -71.76 | $26.09 | 2017 |
| 2022-04-20 | -84.71 | $25.98 | 6206 |
| 2022-04-19 | -74.44 | $26.03 | 2203 |
| 2022-04-18 | -52.22 | $26.23 | 3900 |
| 2022-04-14 | -55.56 | $26.20 | 3500 |
| 2022-04-13 | -83.33 | $25.95 | 4446 |
| 2022-04-12 | -73.68 | $26.00 | 7700 |
| 2022-04-11 | -87.37 | $25.87 | 5400 |
| 2022-04-08 | -40.54 | $26.10 | 13600 |
| 2022-04-07 | -30.41 | $26.25 | 8910 |
| 2022-04-06 | -22.97 | $26.36 | 4342 |
| 2022-04-05 | -22.30 | $26.37 | 6400 |
| 2022-04-04 | -18.24 | $26.43 | 4200 |
| 2022-04-01 | -0.68 | $26.69 | 7004 |
| 2022-03-31 | -4.05 | $26.64 | 4513 |
| 2022-03-30 | 0.00 | $26.70 | 13523 |
| 2022-03-29 | -7.09 | $26.40 | 9900 |
| 2022-03-28 | -24.62 | $26.20 | 16424 |
| 2022-03-25 | -39.74 | $26.13 | 7600 |
| 2022-03-24 | -23.18 | $26.38 | 9700 |
| 2022-03-23 | -40.40 | $26.12 | 16700 |
| 2022-03-22 | -48.34 | $26.00 | 24514 |
| 2022-03-21 | -41.72 | $26.10 | 41341 |
| 2022-03-18 | -32.03 | $26.26 | 2432 |
| 2022-03-17 | -45.75 | $26.05 | 10800 |
| 2022-03-16 | -49.43 | $26.10 | 12948 |
| 2022-03-15 | -56.32 | $25.98 | 7800 |
| 2022-03-14 | -72.41 | $25.70 | 21500 |
| 2022-03-11 | -88.71 | $25.86 | 4312 |
| 2022-03-10 | -57.46 | $26.19 | 5300 |
| 2022-03-09 | -44.78 | $26.36 | 3500 |
| 2022-03-08 | -64.18 | $26.10 | 8000 |
| 2022-03-07 | -73.43 | $26.00 | 2908 |
| 2022-03-04 | -60.81 | $26.20 | 1533 |
| 2022-03-03 | -46.62 | $26.41 | 5412 |
| 2022-03-02 | -60.11 | $26.35 | 3900 |
| 2022-03-01 | -52.94 | $26.50 | 4200 |
| 2022-02-28 | -54.01 | $26.48 | 10900 |
| 2022-02-25 | -41.18 | $26.72 | 35100 |
| 2022-02-24 | -63.64 | $26.30 | 23900 |
| 2022-02-23 | -58.95 | $26.40 | 39700 |
| 2022-02-22 | -85.26 | $25.90 | 41510 |
| 2022-02-18 | -53.68 | $26.50 | 6606 |
| 2022-02-17 | -55.33 | $26.50 | 7527 |
| 2022-02-16 | -32.32 | $26.96 | 1200 |
| 2022-02-15 | -58.08 | $26.45 | 4600 |
| 2022-02-14 | -53.54 | $26.54 | 4100 |
| 2022-02-11 | -70.42 | $26.25 | 5536 |
| 2022-02-10 | -60.09 | $26.47 | 11300 |
| 2022-02-09 | -78.63 | $26.83 | 3800 |
| 2022-02-08 | -76.92 | $26.85 | 11000 |
| 2022-02-07 | -59.83 | $27.05 | 21100 |
| 2022-02-04 | -68.42 | $27.10 | 13400 |
| 2022-02-03 | -87.22 | $26.85 | 10325 |
| 2022-02-02 | -65.52 | $27.41 | 9000 |
| 2022-02-01 | -62.93 | $27.44 | 4900 |
| 2022-01-31 | -64.75 | $27.44 | 4825 |
| 2022-01-28 | -60.66 | $27.49 | 5500 |
| 2022-01-27 | -63.11 | $27.46 | 8600 |
| 2022-01-26 | -62.30 | $27.47 | 13607 |
| 2022-01-25 | -99.18 | $27.02 | 33946 |
| 2022-01-24 | -65.29 | $27.44 | 1900 |
| 2022-01-21 | -62.14 | $27.59 | 9238 |
| 2022-01-20 | -90.29 | $27.30 | 5710 |
| 2022-01-19 | -70.87 | $27.50 | 14100 |
| 2022-01-18 | -92.23 | $27.28 | 18900 |
| 2022-01-14 | -58.54 | $27.75 | 3814 |
| 2022-01-13 | -93.90 | $27.46 | 8441 |
| 2022-01-12 | -98.78 | $27.42 | 24039 |
| 2022-01-11 | -82.93 | $27.55 | 21600 |
| 2022-01-10 | -79.27 | $27.58 | 3342 |
| 2022-01-07 | -69.23 | $27.69 | 12830 |
| 2022-01-06 | -92.21 | $27.52 | 2028 |
| 2022-01-05 | -54.55 | $27.81 | 11524 |
| 2022-01-04 | -55.84 | $27.80 | 13700 |
| 2022-01-03 | 0.00 | $28.23 | 10441 |
| 2021-12-31 | 0.00 | $28.14 | 1023 |
| 2021-12-30 | -47.76 | $27.81 | 4800 |
| 2021-12-29 | -24.59 | $27.90 | 2827 |
| 2021-12-28 | 0.00 | $28.05 | 2723 |
| 2021-12-27 | -5.63 | $27.96 | 7647 |
| 2021-12-23 | -30.99 | $27.78 | 7100 |
| 2021-12-22 | -43.66 | $27.69 | 5900 |
| 2021-12-21 | -53.75 | $27.66 | 8700 |
| 2021-12-20 | -75.29 | $27.50 | 5400 |
| 2021-12-17 | -76.14 | $27.50 | 736 |
| 2021-12-16 | -54.55 | $27.69 | 1300 |
| 2021-12-15 | -68.75 | $27.59 | 5522 |
| 2021-12-14 | -78.13 | $27.50 | 3509 |
| 2021-12-13 | -80.21 | $27.48 | 1300 |
| 2021-12-10 | -70.83 | $27.57 | 1200 |
| 2021-12-09 | -76.04 | $27.52 | 2105 |
| 2021-12-08 | -57.29 | $27.70 | 346 |
| 2021-12-07 | -70.83 | $27.57 | 18200 |
| 2021-12-06 | -63.54 | $27.64 | 5400 |
| 2021-12-03 | -64.58 | $27.63 | 1300 |
| 2021-12-02 | -64.58 | $27.63 | 8500 |
| 2021-12-01 | -83.33 | $27.45 | 4534 |
| 2021-11-30 | -93.75 | $27.35 | 4149 |
| 2021-11-29 | -69.79 | $27.58 | 2908 |
| 2021-11-26 | -55.56 | $27.80 | 4200 |
| 2021-11-24 | -82.09 | $27.70 | 10500 |
| 2021-11-23 | -45.12 | $28.03 | 9800 |
| 2021-11-22 | -48.68 | $28.03 | 6700 |
| 2021-11-19 | -30.26 | $28.17 | 600 |
| 2021-11-18 | -32.89 | $28.15 | 700 |
| 2021-11-17 | -19.74 | $28.25 | 2008 |
| 2021-11-16 | -40.79 | $28.09 | 8805 |
| 2021-11-15 | -21.05 | $28.24 | 10300 |
| 2021-11-12 | -32.89 | $28.15 | 6411 |
| 2021-11-11 | -36.84 | $28.12 | 6529 |
| 2021-11-10 | -90.14 | $27.76 | 16732 |
| 2021-11-09 | -41.10 | $28.10 | 500 |
| 2021-11-08 | -39.19 | $28.11 | 15800 |
| 2021-11-05 | -58.67 | $27.96 | 800 |
| 2021-11-04 | -45.78 | $28.02 | 10500 |
| 2021-11-03 | -26.67 | $28.16 | 3202 |
| 2021-11-02 | -27.08 | $28.14 | 1038 |
| 2021-11-01 | -28.00 | $28.12 | 4724 |
| 2021-10-29 | -19.05 | $28.20 | 1900 |
| 2021-10-28 | -36.19 | $28.02 | 7600 |
| 2021-10-27 | -27.62 | $28.11 | 2600 |
| 2021-10-26 | -20.00 | $28.07 | 10300 |
| 2021-10-25 | -24.44 | $28.03 | 1300 |
| 2021-10-22 | -38.89 | $27.90 | 408 |
| 2021-10-21 | -13.33 | $28.13 | 700 |
| 2021-10-20 | -27.84 | $28.05 | 7939 |
| 2021-10-19 | -38.14 | $27.95 | 3900 |
| 2021-10-18 | -45.36 | $27.88 | 2800 |
| 2021-10-15 | -51.55 | $27.82 | 4213 |
| 2021-10-14 | -31.31 | $28.03 | 4400 |
| 2021-10-13 | -58.04 | $27.95 | 8000 |
| 2021-10-12 | -68.53 | $27.80 | 2012 |
| 2021-10-11 | -69.80 | $27.80 | 2248 |
| 2021-10-08 | -76.51 | $27.70 | 8500 |
| 2021-10-07 | -72.26 | $27.78 | 4700 |
| 2021-10-06 | -83.87 | $27.60 | 9500 |
| 2021-10-05 | -90.97 | $27.49 | 9200 |
| 2021-10-04 | -100.00 | $27.35 | 3400 |
| 2021-10-01 | -98.54 | $27.55 | 10306 |
| 2021-09-30 | -93.43 | $27.62 | 72600 |
| 2021-09-29 | -64.80 | $28.09 | 8807 |
| 2021-09-28 | -91.20 | $27.76 | 5400 |
| 2021-09-27 | -79.20 | $27.91 | 2000 |
| 2021-09-24 | -72.80 | $27.99 | 5200 |
| 2021-09-23 | -46.40 | $28.32 | 7100 |
| 2021-09-22 | -74.40 | $27.97 | 3300 |
| 2021-09-21 | -68.00 | $28.05 | 12300 |
| 2021-09-20 | -100.00 | $27.65 | 3200 |
| 2021-09-17 | -67.59 | $28.17 | 5800 |
| 2021-09-16 | -52.78 | $28.33 | 4743 |
| 2021-09-15 | -58.33 | $28.27 | 29540 |
| 2021-09-14 | -17.39 | $28.70 | 11005 |
| 2021-09-13 | -17.39 | $28.70 | 2500 |
| 2021-09-10 | -29.57 | $28.56 | 9900 |
| 2021-09-09 | -18.18 | $28.65 | 14915 |
| 2021-09-08 | -13.04 | $28.55 | 8818 |
| 2021-09-07 | -15.48 | $28.46 | 3746 |
| 2021-09-03 | -54.12 | $28.14 | 5435 |
| 2021-09-02 | -27.66 | $28.43 | 3629 |
| 2021-09-01 | -41.49 | $28.30 | 6500 |
| 2021-08-31 | -19.15 | $28.51 | 7717 |
| 2021-08-30 | -66.67 | $28.08 | 10100 |
| 2021-08-27 | -49.49 | $28.25 | 6722 |
| 2021-08-26 | -77.78 | $27.97 | 11904 |
| 2021-08-25 | -54.55 | $28.20 | 7206 |
| 2021-08-24 | -53.54 | $28.21 | 1702 |
| 2021-08-23 | -61.62 | $28.13 | 5743 |
| 2021-08-20 | -68.69 | $28.06 | 5200 |
| 2021-08-19 | -49.49 | $28.25 | 3500 |
| 2021-08-18 | -47.47 | $28.27 | 6110 |
| 2021-08-17 | -57.58 | $28.17 | 3100 |
| 2021-08-16 | -93.24 | $28.05 | 400 |
| 2021-08-13 | -79.31 | $28.05 | 5610 |
| 2021-08-12 | -63.22 | $28.19 | 5920 |
| 2021-08-11 | -62.07 | $28.20 | 9130 |
| 2021-08-10 | -67.82 | $28.15 | 5420 |
| 2021-08-09 | -16.09 | $28.60 | 400 |
| 2021-08-06 | -50.57 | $28.30 | 11700 |
| 2021-08-05 | -74.71 | $28.09 | 3800 |
| 2021-08-04 | -56.32 | $28.25 | 5422 |
| 2021-08-03 | -27.59 | $28.50 | 7408 |
| 2021-08-02 | -27.40 | $28.40 | 6000 |
| 2021-07-30 | -16.44 | $28.48 | 1544 |
| 2021-07-29 | -20.55 | $28.45 | 1700 |
| 2021-07-28 | -30.14 | $28.38 | 4606 |
| 2021-07-27 | -46.58 | $28.26 | 8039 |
| 2021-07-26 | -21.92 | $28.44 | 7000 |
| 2021-07-23 | -21.92 | $28.44 | 11000 |
| 2021-07-22 | -61.11 | $28.15 | 4500 |
| 2021-07-21 | -45.83 | $28.26 | 1427 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.96
2026-07-17
Close Price
$25.06
Vol: 900Average Directional Index - Detailed Analysis
Minimum
5.81
Average
19.43
Maximum
64.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.96 | $25.06 | 900 |
| 2026-07-16 | 15.13 | $25.05 | 2127 |
| 2026-07-15 | 15.30 | $25.11 | 2211 |
| 2026-07-14 | 15.36 | $25.04 | 300 |
| 2026-07-13 | 15.95 | $25.09 | 1700 |
| 2026-07-10 | 16.28 | $25.18 | 11800 |
| 2026-07-09 | 16.63 | $25.15 | 2345 |
| 2026-07-08 | 17.13 | $25.00 | 5126 |
| 2026-07-07 | 17.86 | $25.10 | 5420 |
| 2026-07-06 | 18.62 | $24.98 | 25644 |
| 2026-07-02 | 18.88 | $24.83 | 4212 |
| 2026-07-01 | 19.83 | $24.85 | 6900 |
| 2026-06-30 | 20.84 | $24.78 | 36228 |
| 2026-06-29 | 21.90 | $25.00 | 4836 |
| 2026-06-26 | 22.12 | $24.99 | 5500 |
| 2026-06-25 | 22.76 | $24.96 | 2100 |
| 2026-06-24 | 23.30 | $24.95 | 4729 |
| 2026-06-23 | 23.87 | $24.96 | 5600 |
| 2026-06-22 | 24.47 | $24.91 | 3113 |
| 2026-06-18 | 25.04 | $24.89 | 3100 |
| 2026-06-17 | 25.87 | $24.95 | 13726 |
| 2026-06-16 | 26.63 | $24.95 | 3723 |
| 2026-06-15 | 27.84 | $25.07 | 20603 |
| 2026-06-12 | 29.11 | $24.90 | 4100 |
| 2026-06-11 | 30.12 | $24.90 | 7700 |
| 2026-06-10 | 30.90 | $24.75 | 4500 |
| 2026-06-09 | 31.71 | $24.79 | 35600 |
| 2026-06-08 | 32.61 | $24.89 | 13831 |
| 2026-06-05 | 33.11 | $24.76 | 4800 |
| 2026-06-04 | 33.63 | $24.90 | 10400 |
| 2026-06-03 | 33.96 | $24.85 | 12544 |
| 2026-06-02 | 34.65 | $24.95 | 3700 |
| 2026-06-01 | 35.56 | $24.95 | 25706 |
| 2026-05-29 | 36.52 | $24.83 | 14409 |
| 2026-05-28 | 36.98 | $24.77 | 14102 |
| 2026-05-27 | 37.47 | $24.78 | 7211 |
| 2026-05-26 | 37.59 | $24.75 | 1505 |
| 2026-05-22 | 37.86 | $24.70 | 6946 |
| 2026-05-21 | 38.15 | $24.69 | 9718 |
| 2026-05-20 | 38.45 | $24.76 | 15818 |
| 2026-05-19 | 38.50 | $24.50 | 17000 |
| 2026-05-18 | 37.84 | $24.66 | 7800 |
| 2026-05-15 | 37.39 | $24.70 | 10749 |
| 2026-05-14 | 37.23 | $24.79 | 13103 |
| 2026-05-13 | 37.08 | $24.71 | 12800 |
| 2026-05-12 | 36.81 | $24.69 | 11646 |
| 2026-05-11 | 36.30 | $24.73 | 73232 |
| 2026-05-08 | 35.86 | $24.70 | 17600 |
| 2026-05-07 | 34.94 | $24.75 | 24819 |
| 2026-05-06 | 33.97 | $24.80 | 16100 |
| 2026-05-05 | 33.06 | $24.71 | 139200 |
| 2026-05-04 | 32.10 | $25.14 | 13425 |
| 2026-05-01 | 32.01 | $24.95 | 35547 |
| 2026-04-30 | 31.34 | $24.97 | 8743 |
| 2026-04-29 | 30.58 | $24.77 | 138034 |
| 2026-04-28 | 29.77 | $24.96 | 236900 |
| 2026-04-27 | 29.06 | $25.12 | 2700 |
| 2026-04-24 | 29.22 | $25.11 | 941 |
| 2026-04-23 | 29.43 | $25.18 | 1300 |
| 2026-04-22 | 29.68 | $25.10 | 12469 |
| 2026-04-21 | 29.89 | $25.08 | 3800 |
| 2026-04-20 | 30.40 | $25.14 | 3900 |
| 2026-04-17 | 30.27 | $25.05 | 2009 |
| 2026-04-16 | 29.86 | $25.06 | 2448 |
| 2026-04-15 | 29.50 | $25.10 | 5500 |
| 2026-04-14 | 29.11 | $25.12 | 4325 |
| 2026-04-13 | 28.71 | $24.94 | 12446 |
| 2026-04-10 | 28.28 | $25.08 | 926 |
| 2026-04-09 | 28.22 | $25.15 | 2818 |
| 2026-04-08 | 28.15 | $25.10 | 200 |
| 2026-04-07 | 28.38 | $25.13 | 7200 |
| 2026-04-06 | 28.63 | $24.98 | 7713 |
| 2026-04-02 | 28.43 | $24.90 | 13931 |
| 2026-04-01 | 28.21 | $24.76 | 13500 |
| 2026-03-31 | 26.70 | $24.60 | 29900 |
| 2026-03-30 | 25.12 | $24.88 | 4439 |
| 2026-03-27 | 23.97 | $24.81 | 7025 |
| 2026-03-26 | 22.26 | $24.82 | 3801 |
| 2026-03-25 | 20.54 | $24.97 | 1446 |
| 2026-03-24 | 19.07 | $24.96 | 10500 |
| 2026-03-23 | 17.36 | $25.02 | 7508 |
| 2026-03-20 | 15.92 | $24.80 | 5300 |
| 2026-03-19 | 14.62 | $25.09 | 2906 |
| 2026-03-18 | 13.82 | $24.97 | 6818 |
| 2026-03-17 | 12.97 | $25.00 | 8815 |
| 2026-03-16 | 12.30 | $24.90 | 5800 |
| 2026-03-13 | 11.36 | $25.01 | 5900 |
| 2026-03-12 | 10.37 | $24.74 | 7043 |
| 2026-03-11 | 9.33 | $25.09 | 2724 |
| 2026-03-10 | 9.82 | $25.06 | 4600 |
| 2026-03-09 | 10.34 | $25.02 | 7000 |
| 2026-03-06 | 10.53 | $25.05 | 6200 |
| 2026-03-05 | 10.73 | $25.06 | 55000 |
| 2026-03-04 | 10.95 | $25.20 | 17926 |
| 2026-03-03 | 10.85 | $25.29 | 4500 |
| 2026-03-02 | 10.68 | $25.24 | 9400 |
| 2026-02-27 | 10.60 | $25.37 | 8606 |
| 2026-02-26 | 10.53 | $25.14 | 5800 |
| 2026-02-25 | 11.00 | $25.17 | 11900 |
| 2026-02-24 | 11.53 | $25.26 | 4200 |
| 2026-02-23 | 12.09 | $25.10 | 12612 |
| 2026-02-20 | 12.49 | $25.14 | 7700 |
| 2026-02-19 | 13.03 | $25.12 | 1900 |
| 2026-02-18 | 13.07 | $25.10 | 2800 |
| 2026-02-17 | 12.98 | $25.10 | 9007 |
| 2026-02-13 | 12.88 | $25.07 | 8700 |
| 2026-02-12 | 12.57 | $25.08 | 4600 |
| 2026-02-11 | 12.44 | $25.08 | 5900 |
| 2026-02-10 | 12.30 | $25.14 | 4500 |
| 2026-02-09 | 12.15 | $25.12 | 2800 |
| 2026-02-06 | 11.88 | $25.00 | 10500 |
| 2026-02-05 | 11.43 | $25.02 | 11300 |
| 2026-02-04 | 10.59 | $25.37 | 8216 |
| 2026-02-03 | 10.49 | $25.36 | 5900 |
| 2026-02-02 | 10.57 | $25.31 | 3921 |
| 2026-01-30 | 10.57 | $25.25 | 4000 |
| 2026-01-29 | 10.76 | $25.30 | 6100 |
| 2026-01-28 | 10.82 | $25.32 | 2309 |
| 2026-01-27 | 10.51 | $25.35 | 2808 |
| 2026-01-26 | 10.19 | $25.33 | 2503 |
| 2026-01-23 | 9.91 | $25.32 | 11030 |
| 2026-01-22 | 9.60 | $25.40 | 6800 |
| 2026-01-21 | 9.29 | $25.30 | 5548 |
| 2026-01-20 | 9.28 | $25.25 | 8233 |
| 2026-01-16 | 9.43 | $25.23 | 2704 |
| 2026-01-15 | 9.29 | $25.15 | 4201 |
| 2026-01-14 | 9.19 | $25.10 | 4536 |
| 2026-01-13 | 9.31 | $25.20 | 13500 |
| 2026-01-12 | 9.45 | $25.16 | 1827 |
| 2026-01-09 | 9.59 | $25.15 | 3040 |
| 2026-01-08 | 9.75 | $25.13 | 3536 |
| 2026-01-07 | 10.05 | $25.16 | 2026 |
| 2026-01-06 | 10.32 | $25.18 | 6800 |
| 2026-01-05 | 10.78 | $25.11 | 5418 |
| 2026-01-02 | 11.17 | $25.12 | 7100 |
| 2025-12-31 | 11.30 | $24.92 | 42900 |
| 2025-12-30 | 11.19 | $25.10 | 700 |
| 2025-12-29 | 11.06 | $25.10 | 4425 |
| 2025-12-26 | 10.92 | $25.12 | 2400 |
| 2025-12-24 | 11.06 | $25.10 | 7715 |
| 2025-12-23 | 11.09 | $25.13 | 5400 |
| 2025-12-22 | 11.12 | $25.15 | 2400 |
| 2025-12-19 | 11.16 | $25.14 | 1800 |
| 2025-12-18 | 11.19 | $25.12 | 8400 |
| 2025-12-17 | 10.98 | $25.05 | 12400 |
| 2025-12-16 | 10.99 | $25.05 | 14735 |
| 2025-12-15 | 10.99 | $25.12 | 4900 |
| 2025-12-12 | 10.51 | $25.06 | 65200 |
| 2025-12-11 | 10.01 | $25.40 | 35300 |
| 2025-12-10 | 9.24 | $25.10 | 3930 |
| 2025-12-09 | 9.64 | $25.12 | 3300 |
| 2025-12-08 | 10.07 | $25.15 | 3624 |
| 2025-12-05 | 10.52 | $25.10 | 2321 |
| 2025-12-04 | 11.02 | $25.15 | 3800 |
| 2025-12-03 | 11.21 | $25.20 | 700 |
| 2025-12-02 | 10.90 | $25.07 | 8704 |
| 2025-12-01 | 10.94 | $25.05 | 3431 |
| 2025-11-28 | 11.16 | $24.95 | 14300 |
| 2025-11-26 | 11.39 | $25.02 | 13508 |
| 2025-11-25 | 11.38 | $25.09 | 5237 |
| 2025-11-24 | 11.33 | $25.05 | 3100 |
| 2025-11-21 | 11.46 | $24.98 | 7900 |
| 2025-11-20 | 11.60 | $24.98 | 12400 |
| 2025-11-19 | 11.75 | $25.02 | 3045 |
| 2025-11-18 | 11.42 | $25.06 | 8300 |
| 2025-11-17 | 11.08 | $25.12 | 15220 |
| 2025-11-14 | 10.67 | $25.18 | 3000 |
| 2025-11-13 | 10.02 | $25.09 | 1300 |
| 2025-11-12 | 9.71 | $25.23 | 14542 |
| 2025-11-11 | 9.39 | $25.08 | 2800 |
| 2025-11-10 | 9.47 | $25.10 | 2319 |
| 2025-11-07 | 9.82 | $25.11 | 2300 |
| 2025-11-06 | 10.28 | $25.10 | 8800 |
| 2025-11-05 | 10.77 | $25.17 | 6523 |
| 2025-11-04 | 11.15 | $25.32 | 1413 |
| 2025-11-03 | 10.72 | $25.25 | 3331 |
| 2025-10-31 | 10.25 | $25.40 | 2517 |
| 2025-10-30 | 10.09 | $25.39 | 3600 |
| 2025-10-29 | 9.96 | $25.45 | 2426 |
| 2025-10-28 | 9.58 | $25.21 | 300 |
| 2025-10-27 | 10.01 | $25.21 | 13916 |
| 2025-10-24 | 10.46 | $25.24 | 1116 |
| 2025-10-23 | 10.93 | $25.09 | 8532 |
| 2025-10-22 | 11.42 | $25.15 | 5161 |
| 2025-10-21 | 11.94 | $25.13 | 8300 |
| 2025-10-20 | 12.56 | $25.25 | 504 |
| 2025-10-17 | 12.48 | $25.06 | 2310 |
| 2025-10-16 | 13.09 | $25.00 | 12622 |
| 2025-10-15 | 13.74 | $25.05 | 8700 |
| 2025-10-14 | 14.28 | $25.18 | 5806 |
| 2025-10-13 | 14.36 | $25.25 | 8913 |
| 2025-10-10 | 14.83 | $25.10 | 7244 |
| 2025-10-09 | 15.60 | $25.16 | 1936 |
| 2025-10-08 | 16.11 | $25.25 | 17900 |
| 2025-10-07 | 16.61 | $25.16 | 9400 |
| 2025-10-06 | 17.26 | $25.29 | 17600 |
| 2025-10-03 | 18.11 | $25.34 | 600 |
| 2025-10-02 | 18.10 | $25.34 | 2488 |
| 2025-10-01 | 18.10 | $25.40 | 5500 |
| 2025-09-30 | 18.32 | $25.40 | 3430 |
| 2025-09-29 | 18.40 | $25.24 | 2847 |
| 2025-09-26 | 18.48 | $25.22 | 329 |
| 2025-09-25 | 19.30 | $25.20 | 7800 |
| 2025-09-24 | 20.15 | $25.20 | 7932 |
| 2025-09-23 | 21.05 | $25.35 | 700 |
| 2025-09-22 | 21.28 | $25.36 | 2511 |
| 2025-09-19 | 21.51 | $25.40 | 4 |
| 2025-09-18 | 21.21 | $25.40 | 2500 |
| 2025-09-17 | 20.90 | $25.30 | 9000 |
| 2025-09-16 | 21.30 | $25.11 | 13838 |
| 2025-09-15 | 21.72 | $25.20 | 3804 |
| 2025-09-12 | 21.78 | $25.20 | 4415 |
| 2025-09-11 | 22.03 | $25.15 | 10104 |
| 2025-09-10 | 22.13 | $25.25 | 3035 |
| 2025-09-09 | 22.02 | $25.28 | 3230 |
| 2025-09-08 | 21.69 | $25.20 | 7049 |
| 2025-09-05 | 21.37 | $25.26 | 1220 |
| 2025-09-04 | 21.06 | $25.13 | 821 |
| 2025-09-03 | 21.14 | $25.21 | 3700 |
| 2025-09-02 | 20.92 | $25.19 | 1835 |
| 2025-08-29 | 20.68 | $25.18 | 5127 |
| 2025-08-28 | 20.44 | $25.27 | 3304 |
| 2025-08-27 | 19.41 | $25.34 | 2208 |
| 2025-08-26 | 18.33 | $25.31 | 6900 |
| 2025-08-25 | 17.20 | $25.37 | 3239 |
| 2025-08-22 | 16.00 | $25.29 | 7300 |
| 2025-08-21 | 14.75 | $25.48 | 5333 |
| 2025-08-20 | 13.67 | $25.10 | 6100 |
| 2025-08-19 | 13.39 | $25.10 | 22830 |
| 2025-08-18 | 13.11 | $25.12 | 11600 |
| 2025-08-15 | 12.99 | $25.07 | 4419 |
| 2025-08-14 | 12.87 | $25.11 | 10000 |
| 2025-08-13 | 12.74 | $25.07 | 9500 |
| 2025-08-12 | 12.63 | $25.09 | 17700 |
| 2025-08-11 | 12.60 | $25.09 | 3327 |
| 2025-08-08 | 12.73 | $25.09 | 4918 |
| 2025-08-07 | 12.76 | $25.05 | 4900 |
| 2025-08-06 | 13.34 | $25.05 | 10500 |
| 2025-08-05 | 13.78 | $25.00 | 14900 |
| 2025-08-04 | 14.24 | $25.50 | 3800 |
| 2025-08-01 | 12.86 | $25.33 | 1300 |
| 2025-07-31 | 11.85 | $25.26 | 5000 |
| 2025-07-30 | 11.02 | $25.36 | 4400 |
| 2025-07-29 | 10.15 | $25.18 | 1609 |
| 2025-07-28 | 9.80 | $25.17 | 6430 |
| 2025-07-25 | 9.43 | $25.08 | 6610 |
| 2025-07-24 | 9.45 | $25.13 | 11200 |
| 2025-07-23 | 9.32 | $25.12 | 4100 |
| 2025-07-22 | 9.61 | $25.06 | 12000 |
| 2025-07-21 | 10.11 | $25.16 | 6100 |
| 2025-07-18 | 10.64 | $25.10 | 4200 |
| 2025-07-17 | 10.96 | $25.10 | 16200 |
| 2025-07-16 | 11.29 | $25.17 | 3500 |
| 2025-07-15 | 11.60 | $25.07 | 2800 |
| 2025-07-14 | 11.88 | $25.10 | 2008 |
| 2025-07-11 | 12.18 | $25.18 | 3000 |
| 2025-07-10 | 11.61 | $25.21 | 633 |
| 2025-07-09 | 11.05 | $25.27 | 346 |
| 2025-07-08 | 11.27 | $25.29 | 2342 |
| 2025-07-07 | 11.50 | $25.12 | 3604 |
| 2025-07-03 | 11.55 | $25.25 | 3229 |
| 2025-07-02 | 11.60 | $25.15 | 5428 |
| 2025-07-01 | 11.51 | $25.00 | 13445 |
| 2025-06-30 | 11.32 | $24.92 | 44500 |
| 2025-06-27 | 11.12 | $25.06 | 1907 |
| 2025-06-26 | 11.40 | $25.15 | 3500 |
| 2025-06-25 | 11.57 | $24.98 | 6900 |
| 2025-06-24 | 11.35 | $25.17 | 4300 |
| 2025-06-23 | 11.60 | $25.14 | 1220 |
| 2025-06-20 | 12.01 | $25.16 | 2400 |
| 2025-06-18 | 12.45 | $25.22 | 5600 |
| 2025-06-17 | 12.91 | $25.12 | 2936 |
| 2025-06-16 | 13.40 | $25.15 | 4334 |
| 2025-06-13 | 13.93 | $25.05 | 1700 |
| 2025-06-12 | 14.31 | $25.06 | 5142 |
| 2025-06-11 | 14.64 | $25.04 | 5424 |
| 2025-06-10 | 15.02 | $25.00 | 7600 |
| 2025-06-09 | 15.30 | $25.00 | 5700 |
| 2025-06-06 | 15.45 | $24.97 | 801 |
| 2025-06-05 | 15.46 | $24.95 | 1300 |
| 2025-06-04 | 15.47 | $24.89 | 6900 |
| 2025-06-03 | 15.41 | $24.78 | 5800 |
| 2025-06-02 | 14.88 | $24.60 | 8900 |
| 2025-05-30 | 14.05 | $24.53 | 29900 |
| 2025-05-29 | 13.18 | $25.04 | 2600 |
| 2025-05-28 | 13.42 | $24.96 | 5736 |
| 2025-05-27 | 13.68 | $25.00 | 3400 |
| 2025-05-23 | 14.10 | $25.02 | 521 |
| 2025-05-22 | 14.37 | $25.08 | 600 |
| 2025-05-21 | 14.65 | $25.10 | 9941 |
| 2025-05-20 | 14.95 | $25.05 | 4128 |
| 2025-05-19 | 15.70 | $25.16 | 3600 |
| 2025-05-16 | 16.16 | $25.20 | 327 |
| 2025-05-15 | 16.30 | $25.10 | 3800 |
| 2025-05-14 | 16.45 | $25.10 | 5200 |
| 2025-05-13 | 16.50 | $25.10 | 5500 |
| 2025-05-12 | 17.03 | $24.90 | 2003 |
| 2025-05-09 | 17.59 | $25.00 | 600 |
| 2025-05-08 | 17.76 | $25.00 | 10133 |
| 2025-05-07 | 17.95 | $24.85 | 1000 |
| 2025-05-06 | 18.80 | $24.91 | 2701 |
| 2025-05-05 | 19.70 | $25.13 | 4419 |
| 2025-05-02 | 20.25 | $25.46 | 3100 |
| 2025-05-01 | 20.32 | $25.47 | 6100 |
| 2025-04-30 | 20.73 | $25.26 | 15500 |
| 2025-04-29 | 21.68 | $25.02 | 5222 |
| 2025-04-28 | 22.08 | $25.09 | 6810 |
| 2025-04-25 | 22.19 | $25.20 | 2600 |
| 2025-04-24 | 22.31 | $25.22 | 3900 |
| 2025-04-23 | 22.25 | $25.20 | 3946 |
| 2025-04-22 | 22.02 | $25.16 | 10413 |
| 2025-04-21 | 21.77 | $24.95 | 900 |
| 2025-04-17 | 22.28 | $25.00 | 2200 |
| 2025-04-16 | 22.82 | $24.82 | 5400 |
| 2025-04-15 | 23.41 | $24.87 | 4200 |
| 2025-04-14 | 23.96 | $24.81 | 7800 |
| 2025-04-11 | 25.22 | $24.66 | 3309 |
| 2025-04-10 | 25.40 | $24.73 | 4100 |
| 2025-04-09 | 25.58 | $24.62 | 3517 |
| 2025-04-08 | 25.94 | $24.55 | 14049 |
| 2025-04-07 | 26.64 | $24.90 | 12703 |
| 2025-04-04 | 27.39 | $24.86 | 8900 |
| 2025-04-03 | 27.52 | $25.24 | 16800 |
| 2025-04-02 | 28.32 | $25.03 | 5914 |
| 2025-04-01 | 28.32 | $24.96 | 4800 |
| 2025-03-31 | 28.32 | $24.91 | 21700 |
| 2025-03-28 | 28.32 | $24.78 | 3841 |
| 2025-03-27 | 27.40 | $24.87 | 4718 |
| 2025-03-26 | 26.43 | $24.87 | 5121 |
| 2025-03-25 | 25.58 | $25.06 | 4909 |
| 2025-03-24 | 24.99 | $25.07 | 3622 |
| 2025-03-21 | 24.49 | $25.10 | 3400 |
| 2025-03-20 | 23.96 | $25.01 | 4600 |
| 2025-03-19 | 23.41 | $25.10 | 5143 |
| 2025-03-18 | 22.83 | $25.06 | 2000 |
| 2025-03-17 | 22.21 | $25.11 | 3900 |
| 2025-03-14 | 21.57 | $25.20 | 1802 |
| 2025-03-13 | 21.44 | $25.13 | 1500 |
| 2025-03-12 | 21.02 | $25.00 | 1500 |
| 2025-03-11 | 19.79 | $24.95 | 4229 |
| 2025-03-10 | 18.51 | $24.95 | 5300 |
| 2025-03-07 | 17.48 | $25.10 | 6738 |
| 2025-03-06 | 16.77 | $25.05 | 6545 |
| 2025-03-05 | 15.73 | $25.04 | 11400 |
| 2025-03-04 | 14.40 | $25.03 | 2324 |
| 2025-03-03 | 13.65 | $25.08 | 7625 |
| 2025-02-28 | 12.86 | $25.15 | 4200 |
| 2025-02-27 | 12.54 | $25.09 | 3400 |
| 2025-02-26 | 12.21 | $25.10 | 10000 |
| 2025-02-25 | 11.86 | $24.97 | 3500 |
| 2025-02-24 | 11.49 | $25.04 | 4639 |
| 2025-02-21 | 11.21 | $25.12 | 5700 |
| 2025-02-20 | 10.82 | $25.20 | 2500 |
| 2025-02-19 | 10.41 | $25.20 | 5500 |
| 2025-02-18 | 9.97 | $24.97 | 5200 |
| 2025-02-14 | 9.42 | $25.21 | 1607 |
| 2025-02-13 | 9.31 | $25.13 | 4648 |
| 2025-02-12 | 8.89 | $25.02 | 2518 |
| 2025-02-11 | 8.44 | $25.08 | 8035 |
| 2025-02-10 | 8.12 | $25.08 | 2300 |
| 2025-02-07 | 7.94 | $25.11 | 9000 |
| 2025-02-06 | 7.74 | $24.99 | 11000 |
| 2025-02-05 | 7.08 | $25.07 | 10643 |
| 2025-02-04 | 6.38 | $25.16 | 1900 |
| 2025-02-03 | 6.61 | $25.17 | 4510 |
| 2025-01-31 | 6.66 | $25.05 | 4205 |
| 2025-01-30 | 6.71 | $25.22 | 2500 |
| 2025-01-29 | 6.69 | $25.10 | 11439 |
| 2025-01-28 | 6.23 | $25.20 | 1600 |
| 2025-01-27 | 6.10 | $25.15 | 9706 |
| 2025-01-24 | 5.85 | $25.16 | 3549 |
| 2025-01-23 | 5.81 | $25.24 | 555950 |
| 2025-01-22 | 5.89 | $25.24 | 2000 |
| 2025-01-21 | 5.97 | $25.20 | 4500 |
| 2025-01-17 | 6.06 | $25.15 | 1902 |
| 2025-01-16 | 6.31 | $25.06 | 4400 |
| 2025-01-15 | 6.54 | $25.11 | 3300 |
| 2025-01-14 | 6.83 | $25.03 | 1415 |
| 2025-01-13 | 6.75 | $24.95 | 12625 |
| 2025-01-10 | 6.67 | $24.90 | 9300 |
| 2025-01-08 | 6.57 | $25.00 | 7700 |
| 2025-01-07 | 6.55 | $25.01 | 8400 |
| 2025-01-06 | 6.83 | $25.10 | 5628 |
| 2025-01-03 | 6.99 | $25.00 | 14947 |
| 2025-01-02 | 7.16 | $24.97 | 7900 |
| 2024-12-31 | 7.53 | $24.71 | 50322 |
| 2024-12-30 | 7.92 | $25.61 | 9644 |
| 2024-12-27 | 7.58 | $25.00 | 5500 |
| 2024-12-26 | 7.88 | $25.06 | 5930 |
| 2024-12-24 | 7.87 | $25.10 | 600 |
| 2024-12-23 | 8.13 | $25.10 | 1600 |
| 2024-12-20 | 8.40 | $25.13 | 342 |
| 2024-12-19 | 8.76 | $25.07 | 4410 |
| 2024-12-18 | 9.15 | $25.07 | 2109 |
| 2024-12-17 | 9.55 | $25.14 | 5000 |
| 2024-12-16 | 9.86 | $25.15 | 8200 |
| 2024-12-13 | 10.27 | $25.05 | 4500 |
| 2024-12-12 | 10.24 | $25.07 | 8500 |
| 2024-12-11 | 10.20 | $25.05 | 2100 |
| 2024-12-10 | 10.17 | $25.06 | 1800 |
| 2024-12-09 | 9.94 | $25.10 | 2421 |
| 2024-12-06 | 9.71 | $25.18 | 2300 |
| 2024-12-05 | 9.70 | $25.03 | 11243 |
| 2024-12-04 | 9.69 | $25.32 | 900 |
| 2024-12-03 | 10.13 | $25.32 | 2114 |
| 2024-12-02 | 10.59 | $25.45 | 1700 |
| 2024-11-29 | 10.82 | $25.60 | 1708 |
| 2024-11-27 | 10.76 | $25.29 | 304 |
| 2024-11-26 | 11.25 | $25.11 | 1032 |
| 2024-11-25 | 11.78 | $25.61 | 1531 |
| 2024-11-22 | 11.95 | $25.18 | 1400 |
| 2024-11-21 | 12.54 | $25.44 | 5741 |
| 2024-11-20 | 13.17 | $24.94 | 7100 |
| 2024-11-19 | 13.13 | $25.21 | 2300 |
| 2024-11-18 | 13.42 | $25.42 | 1400 |
| 2024-11-15 | 13.97 | $25.05 | 1000 |
| 2024-11-14 | 13.88 | $25.29 | 3915 |
| 2024-11-13 | 13.78 | $25.01 | 7200 |
| 2024-11-12 | 13.56 | $25.23 | 300 |
| 2024-11-11 | 14.11 | $25.25 | 703 |
| 2024-11-08 | 14.68 | $25.36 | 3500 |
| 2024-11-07 | 14.45 | $25.28 | 500 |
| 2024-11-06 | 13.98 | $25.16 | 7200 |
| 2024-11-05 | 13.37 | $25.06 | 2403 |
| 2024-11-04 | 12.66 | $25.39 | 3300 |
| 2024-11-01 | 12.66 | $25.32 | 6500 |
| 2024-10-31 | 12.65 | $25.48 | 5317 |
| 2024-10-30 | 12.48 | $25.58 | 543 |
| 2024-10-29 | 12.93 | $25.35 | 4635 |
| 2024-10-28 | 12.90 | $25.34 | 2908 |
| 2024-10-25 | 12.87 | $25.35 | 6700 |
| 2024-10-24 | 12.94 | $25.38 | 5200 |
| 2024-10-23 | 13.22 | $25.39 | 3928 |
| 2024-10-22 | 13.11 | $25.53 | 1045 |
| 2024-10-21 | 13.76 | $25.52 | 800 |
| 2024-10-18 | 14.46 | $25.45 | 1140 |
| 2024-10-17 | 14.94 | $25.55 | 500 |
| 2024-10-16 | 15.71 | $25.64 | 3217 |
| 2024-10-15 | 16.52 | $25.38 | 2000 |
| 2024-10-14 | 16.94 | $25.49 | 709 |
| 2024-10-11 | 17.67 | $25.45 | 813 |
| 2024-10-10 | 18.31 | $25.35 | 2519 |
| 2024-10-09 | 18.92 | $25.42 | 2300 |
| 2024-10-08 | 19.82 | $25.23 | 1900 |
| 2024-10-07 | 20.73 | $25.33 | 2700 |
| 2024-10-04 | 21.59 | $25.45 | 1600 |
| 2024-10-03 | 22.45 | $25.63 | 3400 |
| 2024-10-02 | 22.65 | $25.65 | 1405 |
| 2024-10-01 | 23.18 | $25.67 | 6204 |
| 2024-09-30 | 23.73 | $25.37 | 7300 |
| 2024-09-27 | 23.70 | $25.44 | 508 |
| 2024-09-26 | 24.11 | $25.84 | 1100 |
| 2024-09-25 | 24.38 | $25.66 | 6600 |
| 2024-09-24 | 24.28 | $25.74 | 500 |
| 2024-09-23 | 23.47 | $25.74 | 3100 |
| 2024-09-20 | 22.63 | $25.85 | 600 |
| 2024-09-19 | 21.02 | $25.77 | 2600 |
| 2024-09-18 | 19.33 | $25.82 | 2800 |
| 2024-09-17 | 17.50 | $26.00 | 3007 |
| 2024-09-16 | 15.61 | $25.65 | 937 |
| 2024-09-13 | 14.59 | $25.59 | 2100 |
| 2024-09-12 | 13.67 | $25.47 | 2035 |
| 2024-09-11 | 13.03 | $25.40 | 2300 |
| 2024-09-10 | 12.57 | $25.40 | 3116 |
| 2024-09-09 | 12.09 | $25.30 | 4104 |
| 2024-09-06 | 11.89 | $25.20 | 3031 |
| 2024-09-05 | 11.81 | $25.25 | 4705 |
| 2024-09-04 | 11.76 | $25.15 | 1600 |
| 2024-09-03 | 11.86 | $25.20 | 10000 |
| 2024-08-30 | 11.97 | $25.11 | 4144 |
| 2024-08-29 | 11.94 | $25.27 | 3900 |
| 2024-08-28 | 11.87 | $25.08 | 3820 |
| 2024-08-27 | 12.02 | $25.20 | 1109 |
| 2024-08-26 | 11.63 | $25.16 | 3600 |
| 2024-08-23 | 11.22 | $25.20 | 2900 |
| 2024-08-22 | 10.91 | $25.10 | 3431 |
| 2024-08-21 | 10.34 | $25.12 | 3546 |
| 2024-08-20 | 9.73 | $25.13 | 2312 |
| 2024-08-19 | 9.45 | $25.00 | 7000 |
| 2024-08-16 | 9.52 | $24.88 | 4300 |
| 2024-08-15 | 9.50 | $24.96 | 1700 |
| 2024-08-14 | 9.83 | $24.83 | 3170 |
| 2024-08-13 | 10.21 | $24.88 | 7600 |
| 2024-08-12 | 10.60 | $24.68 | 2500 |
| 2024-08-09 | 10.70 | $24.76 | 13217 |
| 2024-08-08 | 10.80 | $24.70 | 2900 |
| 2024-08-07 | 10.57 | $24.93 | 10828 |
| 2024-08-06 | 10.33 | $24.87 | 8900 |
| 2024-08-05 | 10.21 | $24.72 | 3827 |
| 2024-08-02 | 9.73 | $25.10 | 3500 |
| 2024-08-01 | 9.83 | $25.15 | 7200 |
| 2024-07-31 | 10.27 | $25.05 | 12100 |
| 2024-07-30 | 10.56 | $25.08 | 1123 |
| 2024-07-29 | 10.82 | $25.01 | 4931 |
| 2024-07-26 | 11.16 | $25.02 | 2500 |
| 2024-07-25 | 11.48 | $25.10 | 6543 |
| 2024-07-24 | 11.81 | $25.07 | 1700 |
| 2024-07-23 | 12.22 | $25.08 | 1700 |
| 2024-07-22 | 12.41 | $25.08 | 300 |
| 2024-07-19 | 12.99 | $25.08 | 1318 |
| 2024-07-18 | 13.61 | $25.20 | 2500 |
| 2024-07-17 | 14.06 | $25.17 | 3600 |
| 2024-07-16 | 14.50 | $25.18 | 2500 |
| 2024-07-15 | 14.79 | $25.15 | 500 |
| 2024-07-12 | 15.47 | $25.08 | 1202 |
| 2024-07-11 | 16.19 | $25.00 | 4100 |
| 2024-07-10 | 16.95 | $25.00 | 1642 |
| 2024-07-09 | 17.62 | $24.96 | 700 |
| 2024-07-08 | 17.94 | $24.96 | 2936 |
| 2024-07-05 | 18.29 | $24.96 | 4107 |
| 2024-07-03 | 18.52 | $24.98 | 1000 |
| 2024-07-02 | 18.66 | $25.01 | 1200 |
| 2024-07-01 | 18.85 | $25.10 | 4940 |
| 2024-06-28 | 19.04 | $24.68 | 6632 |
| 2024-06-27 | 18.64 | $24.80 | 1500 |
| 2024-06-26 | 18.42 | $24.82 | 1800 |
| 2024-06-25 | 18.18 | $24.88 | 3232 |
| 2024-06-24 | 17.93 | $24.93 | 5728 |
| 2024-06-21 | 17.66 | $25.15 | 10400 |
| 2024-06-20 | 17.38 | $24.68 | 8000 |
| 2024-06-18 | 16.79 | $25.08 | 3221 |
| 2024-06-17 | 16.58 | $24.91 | 5232 |
| 2024-06-14 | 16.03 | $25.09 | 5443 |
| 2024-06-13 | 15.45 | $25.07 | 4442 |
| 2024-06-12 | 14.80 | $25.00 | 16400 |
| 2024-06-11 | 14.41 | $24.80 | 6326 |
| 2024-06-10 | 13.84 | $25.00 | 4229 |
| 2024-06-07 | 13.66 | $24.83 | 17013 |
| 2024-06-06 | 13.43 | $25.30 | 3800 |
| 2024-06-05 | 14.13 | $25.23 | 700 |
| 2024-06-04 | 14.72 | $25.21 | 3411 |
| 2024-06-03 | 15.33 | $25.05 | 6226 |
| 2024-05-31 | 15.74 | $24.93 | 5115 |
| 2024-05-30 | 15.99 | $24.69 | 1705 |
| 2024-05-29 | 16.19 | $24.81 | 3806 |
| 2024-05-28 | 16.34 | $24.84 | 4600 |
| 2024-05-24 | 16.51 | $24.72 | 500 |
| 2024-05-23 | 16.19 | $24.87 | 16600 |
| 2024-05-22 | 15.85 | $24.75 | 5926 |
| 2024-05-21 | 15.93 | $24.75 | 7200 |
| 2024-05-20 | 16.01 | $24.95 | 3530 |
| 2024-05-17 | 16.37 | $25.05 | 2100 |
| 2024-05-16 | 16.76 | $24.83 | 5829 |
| 2024-05-15 | 17.21 | $25.10 | 7403 |
| 2024-05-14 | 17.68 | $25.09 | 5921 |
| 2024-05-13 | 18.59 | $24.62 | 8600 |
| 2024-05-10 | 19.52 | $24.36 | 8100 |
| 2024-05-09 | 20.19 | $24.35 | 9510 |
| 2024-05-08 | 20.90 | $24.55 | 8114 |
| 2024-05-07 | 21.82 | $24.60 | 8700 |
| 2024-05-06 | 22.78 | $25.00 | 3317 |
| 2024-05-03 | 22.69 | $25.00 | 1325 |
| 2024-05-02 | 23.18 | $24.85 | 3333 |
| 2024-05-01 | 23.68 | $25.32 | 4100 |
| 2024-04-30 | 23.69 | $25.10 | 18245 |
| 2024-04-29 | 23.87 | $25.04 | 3926 |
| 2024-04-26 | 23.80 | $25.18 | 3300 |
| 2024-04-25 | 23.81 | $25.00 | 3331 |
| 2024-04-24 | 23.82 | $25.10 | 5400 |
| 2024-04-23 | 23.66 | $25.80 | 3636 |
| 2024-04-22 | 23.49 | $24.93 | 1131 |
| 2024-04-19 | 24.27 | $24.76 | 6600 |
| 2024-04-18 | 25.10 | $24.76 | 24200 |
| 2024-04-17 | 25.96 | $24.79 | 4600 |
| 2024-04-16 | 27.16 | $24.57 | 17000 |
| 2024-04-15 | 28.29 | $24.25 | 8233 |
| 2024-04-12 | 29.75 | $24.75 | 4100 |
| 2024-04-11 | 30.58 | $24.91 | 9538 |
| 2024-04-10 | 31.68 | $24.99 | 7600 |
| 2024-04-09 | 32.84 | $25.25 | 7841 |
| 2024-04-08 | 33.14 | $25.90 | 544 |
| 2024-04-05 | 31.91 | $25.83 | 6534 |
| 2024-04-04 | 30.61 | $25.80 | 4800 |
| 2024-04-03 | 29.39 | $25.76 | 10328 |
| 2024-04-02 | 27.95 | $25.55 | 6700 |
| 2024-04-01 | 27.20 | $25.60 | 9800 |
| 2024-03-28 | 26.41 | $25.31 | 5700 |
| 2024-03-27 | 25.58 | $25.27 | 13000 |
| 2024-03-26 | 24.98 | $25.40 | 2600 |
| 2024-03-25 | 24.49 | $25.63 | 1300 |
| 2024-03-22 | 23.84 | $25.52 | 2000 |
| 2024-03-21 | 22.66 | $25.72 | 8500 |
| 2024-03-20 | 21.42 | $25.54 | 2600 |
| 2024-03-19 | 20.63 | $25.35 | 6247 |
| 2024-03-18 | 19.79 | $25.54 | 14013 |
| 2024-03-15 | 18.91 | $25.30 | 209 |
| 2024-03-14 | 18.69 | $25.27 | 1200 |
| 2024-03-13 | 18.50 | $25.48 | 1925 |
| 2024-03-12 | 18.00 | $25.26 | 1800 |
| 2024-03-11 | 17.70 | $25.35 | 3400 |
| 2024-03-08 | 17.39 | $25.40 | 10909 |
| 2024-03-07 | 17.18 | $24.84 | 1510 |
| 2024-03-06 | 17.65 | $24.93 | 2746 |
| 2024-03-05 | 18.21 | $24.93 | 8800 |
| 2024-03-04 | 18.87 | $24.62 | 7400 |
| 2024-03-01 | 18.76 | $24.69 | 21300 |
| 2024-02-29 | 18.74 | $24.47 | 23603 |
| 2024-02-28 | 19.15 | $24.14 | 8939 |
| 2024-02-27 | 19.79 | $24.05 | 9849 |
| 2024-02-26 | 20.48 | $24.39 | 16029 |
| 2024-02-23 | 20.98 | $24.50 | 41000 |
| 2024-02-22 | 21.32 | $24.50 | 5012 |
| 2024-02-21 | 21.35 | $24.33 | 1500 |
| 2024-02-20 | 21.70 | $24.50 | 6426 |
| 2024-02-16 | 22.06 | $24.74 | 3100 |
| 2024-02-15 | 22.05 | $24.55 | 10000 |
| 2024-02-14 | 22.21 | $24.85 | 6200 |
| 2024-02-13 | 22.38 | $24.66 | 1116 |
| 2024-02-12 | 23.07 | $24.78 | 20146 |
| 2024-02-09 | 23.62 | $25.15 | 13143 |
| 2024-02-08 | 23.84 | $25.30 | 20200 |
| 2024-02-07 | 24.06 | $24.46 | 6500 |
| 2024-02-06 | 25.13 | $24.94 | 10239 |
| 2024-02-05 | 25.98 | $24.55 | 12005 |
| 2024-02-02 | 26.88 | $25.09 | 6616 |
| 2024-02-01 | 26.96 | $25.29 | 15546 |
| 2024-01-31 | 26.67 | $25.10 | 17400 |
| 2024-01-30 | 26.10 | $25.51 | 8320 |
| 2024-01-29 | 25.50 | $25.32 | 27700 |
| 2024-01-26 | 24.87 | $25.41 | 3700 |
| 2024-01-25 | 24.61 | $25.39 | 3200 |
| 2024-01-24 | 24.43 | $25.15 | 2548 |
| 2024-01-23 | 24.45 | $25.47 | 3000 |
| 2024-01-22 | 24.47 | $25.00 | 7000 |
| 2024-01-19 | 24.85 | $24.94 | 2122 |
| 2024-01-18 | 25.42 | $24.95 | 10023 |
| 2024-01-17 | 25.98 | $25.03 | 13449 |
| 2024-01-16 | 26.56 | $25.25 | 4213 |
| 2024-01-12 | 26.11 | $25.38 | 9237 |
| 2024-01-11 | 25.77 | $25.49 | 9841 |
| 2024-01-10 | 25.42 | $24.95 | 5400 |
| 2024-01-09 | 25.79 | $25.00 | 6200 |
| 2024-01-08 | 26.18 | $24.98 | 2600 |
| 2024-01-05 | 26.61 | $24.89 | 19948 |
| 2024-01-04 | 27.07 | $24.56 | 19628 |
| 2024-01-03 | 27.99 | $24.61 | 8500 |
| 2024-01-02 | 28.75 | $24.80 | 5906 |
| 2023-12-29 | 29.20 | $25.25 | 44017 |
| 2023-12-28 | 29.68 | $25.25 | 7600 |
| 2023-12-27 | 29.56 | $25.25 | 6100 |
| 2023-12-26 | 29.06 | $25.00 | 15400 |
| 2023-12-22 | 28.85 | $24.99 | 11100 |
| 2023-12-21 | 28.63 | $24.80 | 10229 |
| 2023-12-20 | 27.94 | $24.78 | 6500 |
| 2023-12-19 | 27.49 | $24.54 | 5649 |
| 2023-12-18 | 26.79 | $24.75 | 3829 |
| 2023-12-15 | 26.27 | $24.47 | 2902 |
| 2023-12-14 | 25.62 | $24.68 | 13700 |
| 2023-12-13 | 24.82 | $24.54 | 4500 |
| 2023-12-12 | 24.09 | $24.32 | 3141 |
| 2023-12-11 | 23.74 | $24.32 | 5100 |
| 2023-12-08 | 23.36 | $24.25 | 6638 |
| 2023-12-07 | 22.97 | $24.33 | 12400 |
| 2023-12-06 | 22.35 | $24.12 | 8918 |
| 2023-12-05 | 21.70 | $24.45 | 4305 |
| 2023-12-04 | 20.83 | $24.08 | 12300 |
| 2023-12-01 | 20.54 | $23.90 | 5201 |
| 2023-11-30 | 20.35 | $23.51 | 5200 |
| 2023-11-29 | 20.14 | $24.03 | 19000 |
| 2023-11-28 | 19.94 | $23.36 | 9200 |
| 2023-11-27 | 19.94 | $23.61 | 6400 |
| 2023-11-24 | 20.37 | $23.48 | 1300 |
| 2023-11-22 | 20.49 | $23.97 | 5700 |
| 2023-11-21 | 20.62 | $23.48 | 15016 |
| 2023-11-20 | 20.76 | $23.95 | 11203 |
| 2023-11-17 | 20.91 | $23.41 | 3243 |
| 2023-11-16 | 21.69 | $23.39 | 6945 |
| 2023-11-15 | 22.51 | $22.93 | 6000 |
| 2023-11-14 | 22.96 | $22.91 | 23000 |
| 2023-11-13 | 23.74 | $23.01 | 5600 |
| 2023-11-10 | 24.17 | $22.85 | 4345 |
| 2023-11-09 | 24.62 | $22.93 | 9547 |
| 2023-11-08 | 24.96 | $23.24 | 3206 |
| 2023-11-07 | 25.33 | $23.08 | 6434 |
| 2023-11-06 | 25.70 | $22.95 | 8000 |
| 2023-11-03 | 26.13 | $23.23 | 8528 |
| 2023-11-02 | 26.88 | $22.78 | 20300 |
| 2023-11-01 | 27.03 | $22.51 | 4500 |
| 2023-10-31 | 25.68 | $21.79 | 8131 |
| 2023-10-30 | 24.43 | $22.11 | 14800 |
| 2023-10-27 | 23.34 | $22.76 | 3000 |
| 2023-10-26 | 21.90 | $22.59 | 6835 |
| 2023-10-25 | 20.38 | $22.65 | 4116 |
| 2023-10-24 | 18.93 | $22.61 | 2300 |
| 2023-10-23 | 17.39 | $22.54 | 10700 |
| 2023-10-20 | 15.73 | $22.54 | 4713 |
| 2023-10-19 | 14.17 | $22.98 | 4400 |
| 2023-10-18 | 13.08 | $23.03 | 12100 |
| 2023-10-17 | 11.93 | $22.94 | 13600 |
| 2023-10-16 | 10.82 | $23.32 | 1905 |
| 2023-10-13 | 10.40 | $23.30 | 10931 |
| 2023-10-12 | 9.95 | $23.33 | 8339 |
| 2023-10-11 | 9.48 | $23.46 | 10137 |
| 2023-10-10 | 9.24 | $23.55 | 6000 |
| 2023-10-09 | 8.98 | $23.60 | 4826 |
| 2023-10-06 | 8.72 | $23.68 | 34600 |
| 2023-10-05 | 8.27 | $23.62 | 8531 |
| 2023-10-04 | 8.51 | $23.82 | 10400 |
| 2023-10-03 | 8.77 | $23.92 | 8506 |
| 2023-10-02 | 8.89 | $23.58 | 8628 |
| 2023-09-29 | 8.95 | $23.75 | 19700 |
| 2023-09-28 | 8.51 | $23.90 | 11326 |
| 2023-09-27 | 8.37 | $24.00 | 5200 |
| 2023-09-26 | 8.24 | $23.92 | 18911 |
| 2023-09-25 | 8.11 | $24.00 | 10200 |
| 2023-09-22 | 8.16 | $23.80 | 8102 |
| 2023-09-21 | 8.47 | $23.55 | 19508 |
| 2023-09-20 | 8.87 | $23.65 | 15200 |
| 2023-09-19 | 9.23 | $23.76 | 17400 |
| 2023-09-18 | 9.60 | $24.00 | 5700 |
| 2023-09-15 | 9.70 | $24.00 | 10942 |
| 2023-09-14 | 10.02 | $23.85 | 4328 |
| 2023-09-13 | 9.93 | $23.72 | 13800 |
| 2023-09-12 | 10.05 | $23.15 | 7400 |
| 2023-09-11 | 10.56 | $23.36 | 7641 |
| 2023-09-08 | 10.90 | $23.65 | 5740 |
| 2023-09-07 | 11.27 | $23.55 | 3728 |
| 2023-09-06 | 11.03 | $23.79 | 4121 |
| 2023-09-05 | 10.78 | $23.63 | 6436 |
| 2023-09-01 | 10.52 | $23.62 | 4336 |
| 2023-08-31 | 10.25 | $23.44 | 9043 |
| 2023-08-30 | 10.23 | $23.63 | 4000 |
| 2023-08-29 | 9.90 | $23.79 | 12300 |
| 2023-08-28 | 9.41 | $24.00 | 13310 |
| 2023-08-25 | 8.67 | $24.15 | 5400 |
| 2023-08-24 | 8.22 | $24.55 | 14447 |
| 2023-08-23 | 7.75 | $23.95 | 3613 |
| 2023-08-22 | 8.05 | $23.63 | 9100 |
| 2023-08-21 | 8.40 | $23.52 | 5300 |
| 2023-08-18 | 8.57 | $23.22 | 9600 |
| 2023-08-17 | 8.96 | $23.55 | 18300 |
| 2023-08-16 | 9.23 | $23.11 | 18900 |
| 2023-08-15 | 9.65 | $23.24 | 15200 |
| 2023-08-14 | 10.10 | $22.99 | 11743 |
| 2023-08-11 | 9.81 | $23.29 | 10915 |
| 2023-08-10 | 9.51 | $23.47 | 27700 |
| 2023-08-09 | 9.21 | $23.98 | 6917 |
| 2023-08-08 | 9.10 | $24.15 | 6100 |
| 2023-08-07 | 9.45 | $24.34 | 4600 |
| 2023-08-04 | 9.92 | $24.28 | 6400 |
| 2023-08-03 | 10.03 | $24.20 | 13100 |
| 2023-08-02 | 10.09 | $24.74 | 7516 |
| 2023-08-01 | 10.32 | $24.63 | 12405 |
| 2023-07-31 | 10.41 | $24.65 | 44700 |
| 2023-07-28 | 10.50 | $24.77 | 8345 |
| 2023-07-27 | 10.60 | $24.95 | 7904 |
| 2023-07-26 | 10.60 | $24.75 | 4605 |
| 2023-07-25 | 10.77 | $24.59 | 10933 |
| 2023-07-24 | 11.12 | $24.33 | 3516 |
| 2023-07-21 | 11.59 | $24.34 | 6439 |
| 2023-07-20 | 12.19 | $24.02 | 28700 |
| 2023-07-19 | 12.82 | $24.80 | 6038 |
| 2023-07-18 | 13.04 | $24.60 | 8930 |
| 2023-07-17 | 13.33 | $24.70 | 5343 |
| 2023-07-14 | 13.65 | $24.22 | 8600 |
| 2023-07-13 | 13.95 | $24.47 | 4541 |
| 2023-07-12 | 14.55 | $24.53 | 7600 |
| 2023-07-11 | 15.22 | $24.38 | 7300 |
| 2023-07-10 | 15.80 | $24.42 | 2500 |
| 2023-07-07 | 16.42 | $24.39 | 4428 |
| 2023-07-06 | 16.93 | $24.00 | 7800 |
| 2023-07-05 | 17.59 | $24.52 | 5400 |
| 2023-07-03 | 18.44 | $24.41 | 3324 |
| 2023-06-30 | 19.23 | $24.55 | 70600 |
| 2023-06-29 | 20.05 | $24.24 | 2520 |
| 2023-06-28 | 20.70 | $23.92 | 11839 |
| 2023-06-27 | 21.20 | $23.66 | 14200 |
| 2023-06-26 | 21.64 | $24.00 | 5318 |
| 2023-06-23 | 22.11 | $23.79 | 4111 |
| 2023-06-22 | 22.93 | $23.83 | 5700 |
| 2023-06-21 | 23.79 | $23.48 | 6200 |
| 2023-06-20 | 24.38 | $23.41 | 16400 |
| 2023-06-16 | 25.00 | $23.50 | 8633 |
| 2023-06-15 | 25.80 | $23.24 | 4600 |
| 2023-06-14 | 26.40 | $23.00 | 7900 |
| 2023-06-13 | 26.74 | $23.01 | 3544 |
| 2023-06-12 | 27.24 | $22.60 | 3532 |
| 2023-06-09 | 27.58 | $23.35 | 2901 |
| 2023-06-08 | 28.37 | $23.52 | 3046 |
| 2023-06-07 | 29.20 | $23.66 | 4542 |
| 2023-06-06 | 30.67 | $23.85 | 1641 |
| 2023-06-05 | 32.27 | $23.73 | 9600 |
| 2023-06-02 | 33.94 | $23.89 | 10039 |
| 2023-06-01 | 35.68 | $22.44 | 5700 |
| 2023-05-31 | 36.23 | $22.51 | 18500 |
| 2023-05-30 | 36.81 | $22.00 | 9426 |
| 2023-05-26 | 37.62 | $22.09 | 7000 |
| 2023-05-25 | 38.30 | $21.49 | 13813 |
| 2023-05-24 | 38.76 | $21.63 | 48311 |
| 2023-05-23 | 39.24 | $22.27 | 17800 |
| 2023-05-22 | 40.34 | $22.21 | 4544 |
| 2023-05-19 | 41.05 | $21.74 | 10400 |
| 2023-05-18 | 41.90 | $22.39 | 13200 |
| 2023-05-17 | 42.78 | $21.75 | 10709 |
| 2023-05-16 | 43.24 | $21.05 | 13800 |
| 2023-05-15 | 43.15 | $21.10 | 22300 |
| 2023-05-12 | 42.71 | $19.96 | 6200 |
| 2023-05-11 | 40.67 | $19.72 | 9141 |
| 2023-05-10 | 38.53 | $20.10 | 4800 |
| 2023-05-09 | 36.27 | $20.48 | 14300 |
| 2023-05-08 | 33.89 | $20.10 | 19100 |
| 2023-05-05 | 31.43 | $20.50 | 40040 |
| 2023-05-04 | 28.85 | $19.57 | 103034 |
| 2023-05-03 | 26.12 | $23.00 | 19840 |
| 2023-05-02 | 24.72 | $23.20 | 34500 |
| 2023-05-01 | 23.24 | $24.83 | 9900 |
| 2023-04-28 | 23.94 | $24.71 | 29436 |
| 2023-04-27 | 24.68 | $24.55 | 3700 |
| 2023-04-26 | 24.99 | $24.70 | 4248 |
| 2023-04-25 | 25.32 | $24.56 | 5300 |
| 2023-04-24 | 25.80 | $24.61 | 4700 |
| 2023-04-21 | 26.40 | $24.62 | 7000 |
| 2023-04-20 | 26.75 | $24.61 | 6300 |
| 2023-04-19 | 27.03 | $24.68 | 5841 |
| 2023-04-18 | 27.32 | $24.66 | 11822 |
| 2023-04-17 | 27.62 | $24.65 | 5311 |
| 2023-04-14 | 27.81 | $24.70 | 6100 |
| 2023-04-13 | 27.89 | $24.58 | 11141 |
| 2023-04-12 | 28.16 | $24.42 | 8614 |
| 2023-04-11 | 28.45 | $24.42 | 2600 |
| 2023-04-10 | 28.24 | $24.40 | 10600 |
| 2023-04-06 | 28.01 | $24.49 | 23926 |
| 2023-04-05 | 27.78 | $24.54 | 11000 |
| 2023-04-04 | 27.74 | $24.20 | 4400 |
| 2023-04-03 | 27.37 | $24.51 | 12000 |
| 2023-03-31 | 26.98 | $24.31 | 24200 |
| 2023-03-30 | 27.01 | $24.48 | 6618 |
| 2023-03-29 | 27.06 | $24.60 | 8631 |
| 2023-03-28 | 27.10 | $24.04 | 3100 |
| 2023-03-27 | 26.57 | $24.00 | 11100 |
| 2023-03-24 | 26.08 | $24.05 | 8000 |
| 2023-03-23 | 25.41 | $24.55 | 12541 |
| 2023-03-22 | 25.00 | $24.43 | 10901 |
| 2023-03-21 | 24.57 | $24.29 | 19900 |
| 2023-03-20 | 24.12 | $24.75 | 23531 |
| 2023-03-17 | 24.16 | $24.75 | 22042 |
| 2023-03-16 | 24.03 | $24.80 | 22218 |
| 2023-03-15 | 23.88 | $23.90 | 11000 |
| 2023-03-14 | 23.07 | $24.25 | 24332 |
| 2023-03-13 | 22.39 | $24.10 | 52806 |
| 2023-03-10 | 20.12 | $24.56 | 31500 |
| 2023-03-09 | 18.59 | $24.50 | 111700 |
| 2023-03-08 | 16.98 | $25.18 | 6300 |
| 2023-03-07 | 17.10 | $25.27 | 3648 |
| 2023-03-06 | 17.22 | $25.25 | 15900 |
| 2023-03-03 | 17.18 | $25.21 | 10800 |
| 2023-03-02 | 17.25 | $25.19 | 11200 |
| 2023-03-01 | 17.29 | $25.23 | 15509 |
| 2023-02-28 | 17.44 | $25.24 | 26200 |
| 2023-02-27 | 17.65 | $25.23 | 10000 |
| 2023-02-24 | 18.16 | $25.34 | 5700 |
| 2023-02-23 | 18.34 | $25.30 | 7107 |
| 2023-02-22 | 18.53 | $25.21 | 8822 |
| 2023-02-21 | 18.73 | $25.22 | 9129 |
| 2023-02-17 | 18.94 | $25.55 | 7600 |
| 2023-02-16 | 19.74 | $25.48 | 5742 |
| 2023-02-15 | 20.57 | $25.55 | 7500 |
| 2023-02-14 | 21.42 | $25.47 | 3528 |
| 2023-02-13 | 22.41 | $25.58 | 3417 |
| 2023-02-10 | 23.58 | $25.52 | 1200 |
| 2023-02-09 | 24.68 | $25.34 | 6729 |
| 2023-02-08 | 25.84 | $25.57 | 3139 |
| 2023-02-07 | 27.13 | $25.40 | 5242 |
| 2023-02-06 | 28.48 | $25.57 | 4400 |
| 2023-02-03 | 29.33 | $25.55 | 11122 |
| 2023-02-02 | 30.38 | $25.61 | 18200 |
| 2023-02-01 | 31.48 | $25.85 | 14700 |
| 2023-01-31 | 31.15 | $25.83 | 34400 |
| 2023-01-30 | 30.79 | $25.85 | 8900 |
| 2023-01-27 | 30.63 | $25.84 | 5100 |
| 2023-01-26 | 30.45 | $25.90 | 17800 |
| 2023-01-25 | 30.15 | $25.93 | 12443 |
| 2023-01-24 | 30.02 | $25.81 | 1700 |
| 2023-01-23 | 30.04 | $25.64 | 4900 |
| 2023-01-20 | 30.06 | $25.50 | 15100 |
| 2023-01-19 | 30.18 | $25.79 | 7742 |
| 2023-01-18 | 29.54 | $25.94 | 10123 |
| 2023-01-17 | 28.19 | $25.84 | 9438 |
| 2023-01-13 | 27.04 | $25.50 | 6526 |
| 2023-01-12 | 26.24 | $25.50 | 8400 |
| 2023-01-11 | 25.39 | $25.54 | 7119 |
| 2023-01-10 | 24.46 | $25.44 | 908 |
| 2023-01-09 | 23.79 | $25.28 | 28511 |
| 2023-01-06 | 23.08 | $25.47 | 12915 |
| 2023-01-05 | 22.64 | $25.45 | 3600 |
| 2023-01-04 | 21.86 | $25.32 | 13304 |
| 2023-01-03 | 21.15 | $25.25 | 3000 |
| 2022-12-30 | 20.50 | $25.20 | 6721 |
| 2022-12-29 | 19.92 | $25.24 | 11900 |
| 2022-12-28 | 19.31 | $25.01 | 19400 |
| 2022-12-27 | 19.05 | $25.18 | 20537 |
| 2022-12-23 | 18.29 | $25.30 | 5300 |
| 2022-12-22 | 17.50 | $25.49 | 5048 |
| 2022-12-21 | 16.63 | $25.29 | 9400 |
| 2022-12-20 | 15.95 | $25.13 | 15349 |
| 2022-12-19 | 15.43 | $25.17 | 12303 |
| 2022-12-16 | 14.86 | $25.20 | 10300 |
| 2022-12-15 | 14.25 | $25.13 | 16100 |
| 2022-12-14 | 13.72 | $25.12 | 95800 |
| 2022-12-13 | 13.15 | $25.14 | 13027 |
| 2022-12-12 | 12.56 | $25.07 | 7823 |
| 2022-12-09 | 12.13 | $25.10 | 6900 |
| 2022-12-08 | 11.60 | $25.10 | 5342 |
| 2022-12-07 | 11.04 | $25.17 | 6722 |
| 2022-12-06 | 10.87 | $25.15 | 4842 |
| 2022-12-05 | 10.66 | $25.03 | 16300 |
| 2022-12-02 | 10.62 | $25.31 | 13200 |
| 2022-12-01 | 10.42 | $25.14 | 7900 |
| 2022-11-30 | 10.34 | $25.34 | 23000 |
| 2022-11-29 | 10.27 | $25.15 | 12400 |
| 2022-11-28 | 10.19 | $25.10 | 4936 |
| 2022-11-25 | 10.30 | $25.40 | 3915 |
| 2022-11-23 | 10.07 | $25.26 | 5827 |
| 2022-11-22 | 10.05 | $25.29 | 7400 |
| 2022-11-21 | 10.02 | $25.00 | 19700 |
| 2022-11-18 | 10.22 | $24.99 | 13700 |
| 2022-11-17 | 10.50 | $24.90 | 17227 |
| 2022-11-16 | 10.67 | $24.97 | 14230 |
| 2022-11-15 | 11.07 | $25.19 | 2933 |
| 2022-11-14 | 11.11 | $25.01 | 3000 |
| 2022-11-11 | 11.64 | $25.15 | 8200 |
| 2022-11-10 | 12.14 | $25.33 | 10730 |
| 2022-11-09 | 12.68 | $24.65 | 6438 |
| 2022-11-08 | 13.05 | $25.02 | 8500 |
| 2022-11-07 | 13.44 | $24.88 | 9800 |
| 2022-11-04 | 13.62 | $24.63 | 11100 |
| 2022-11-03 | 13.81 | $24.80 | 2302 |
| 2022-11-02 | 14.41 | $25.43 | 2025 |
| 2022-11-01 | 14.51 | $25.54 | 1100 |
| 2022-10-31 | 14.22 | $25.75 | 2032 |
| 2022-10-28 | 13.72 | $26.00 | 1500 |
| 2022-10-27 | 13.20 | $26.34 | 2800 |
| 2022-10-26 | 12.15 | $25.60 | 5300 |
| 2022-10-25 | 11.82 | $25.30 | 3108 |
| 2022-10-24 | 11.88 | $25.27 | 6300 |
| 2022-10-21 | 11.94 | $25.03 | 13204 |
| 2022-10-20 | 12.40 | $25.02 | 2200 |
| 2022-10-19 | 12.00 | $24.80 | 3332 |
| 2022-10-18 | 11.84 | $24.97 | 2300 |
| 2022-10-17 | 11.51 | $24.98 | 4300 |
| 2022-10-14 | 11.16 | $25.05 | 9100 |
| 2022-10-13 | 10.99 | $24.83 | 20200 |
| 2022-10-12 | 10.95 | $24.84 | 4326 |
| 2022-10-11 | 10.35 | $25.01 | 59447 |
| 2022-10-10 | 9.73 | $24.91 | 13919 |
| 2022-10-07 | 9.21 | $24.83 | 21600 |
| 2022-10-06 | 8.67 | $25.09 | 8615 |
| 2022-10-05 | 8.59 | $25.07 | 1403 |
| 2022-10-04 | 8.50 | $25.18 | 9100 |
| 2022-10-03 | 8.41 | $25.02 | 11528 |
| 2022-09-30 | 8.64 | $24.80 | 14029 |
| 2022-09-29 | 8.89 | $25.00 | 5618 |
| 2022-09-28 | 8.86 | $25.61 | 6432 |
| 2022-09-27 | 8.83 | $25.29 | 1100 |
| 2022-09-26 | 8.83 | $25.00 | 4700 |
| 2022-09-23 | 8.80 | $25.05 | 6600 |
| 2022-09-22 | 8.93 | $25.25 | 5007 |
| 2022-09-21 | 8.72 | $25.54 | 5418 |
| 2022-09-20 | 8.89 | $25.80 | 5600 |
| 2022-09-19 | 9.07 | $25.62 | 4300 |
| 2022-09-16 | 9.46 | $25.47 | 5221 |
| 2022-09-15 | 9.78 | $25.63 | 4923 |
| 2022-09-14 | 10.25 | $25.46 | 4300 |
| 2022-09-13 | 10.70 | $25.66 | 1200 |
| 2022-09-12 | 11.16 | $25.74 | 5600 |
| 2022-09-09 | 11.50 | $25.67 | 2700 |
| 2022-09-08 | 11.89 | $25.37 | 5332 |
| 2022-09-07 | 12.30 | $25.65 | 1600 |
| 2022-09-06 | 12.28 | $25.56 | 5200 |
| 2022-09-02 | 12.60 | $25.77 | 3000 |
| 2022-09-01 | 13.24 | $25.75 | 1600 |
| 2022-08-31 | 13.80 | $25.71 | 6634 |
| 2022-08-30 | 14.52 | $26.40 | 4500 |
| 2022-08-29 | 14.71 | $26.34 | 1500 |
| 2022-08-26 | 15.39 | $26.35 | 13300 |
| 2022-08-25 | 16.10 | $26.05 | 4600 |
| 2022-08-24 | 16.34 | $26.29 | 8900 |
| 2022-08-23 | 16.32 | $25.80 | 2607 |
| 2022-08-22 | 15.37 | $26.04 | 2800 |
| 2022-08-19 | 14.71 | $25.90 | 1900 |
| 2022-08-18 | 14.21 | $25.96 | 4226 |
| 2022-08-17 | 13.64 | $25.98 | 3619 |
| 2022-08-16 | 13.27 | $26.30 | 6200 |
| 2022-08-15 | 12.93 | $26.25 | 8900 |
| 2022-08-12 | 12.72 | $26.15 | 3239 |
| 2022-08-11 | 12.29 | $26.04 | 5800 |
| 2022-08-10 | 11.83 | $26.22 | 3707 |
| 2022-08-09 | 11.54 | $26.47 | 3000 |
| 2022-08-08 | 11.55 | $26.80 | 1621 |
| 2022-08-05 | 11.56 | $26.70 | 2000 |
| 2022-08-04 | 12.07 | $26.93 | 10200 |
| 2022-08-03 | 12.63 | $27.19 | 12928 |
| 2022-08-02 | 13.10 | $27.14 | 28200 |
| 2022-08-01 | 13.65 | $27.25 | 13100 |
| 2022-07-29 | 14.06 | $27.25 | 35200 |
| 2022-07-28 | 14.68 | $26.44 | 2100 |
| 2022-07-27 | 14.49 | $26.15 | 17500 |
| 2022-07-26 | 13.95 | $26.20 | 5800 |
| 2022-07-25 | 13.45 | $26.44 | 4303 |
| 2022-07-22 | 13.19 | $26.86 | 1900 |
| 2022-07-21 | 12.99 | $26.45 | 1100 |
| 2022-07-20 | 12.22 | $26.35 | 5000 |
| 2022-07-19 | 11.40 | $26.51 | 1518 |
| 2022-07-18 | 10.94 | $25.77 | 3207 |
| 2022-07-15 | 10.45 | $26.00 | 700 |
| 2022-07-14 | 10.20 | $26.99 | 2000 |
| 2022-07-13 | 10.50 | $26.99 | 5231 |
| 2022-07-12 | 10.76 | $26.84 | 2900 |
| 2022-07-11 | 11.23 | $26.60 | 4900 |
| 2022-07-08 | 10.95 | $26.72 | 15537 |
| 2022-07-07 | 10.64 | $25.93 | 20900 |
| 2022-07-06 | 10.52 | $26.90 | 9709 |
| 2022-07-05 | 9.50 | $26.43 | 16400 |
| 2022-07-01 | 8.42 | $25.98 | 5545 |
| 2022-06-30 | 8.41 | $25.61 | 7619 |
| 2022-06-29 | 8.65 | $25.75 | 5700 |
| 2022-06-28 | 8.83 | $25.60 | 6108 |
| 2022-06-27 | 9.03 | $25.94 | 1321 |
| 2022-06-24 | 9.41 | $25.96 | 3300 |
| 2022-06-23 | 9.34 | $26.28 | 6500 |
| 2022-06-22 | 9.28 | $26.15 | 6348 |
| 2022-06-21 | 8.87 | $25.94 | 8000 |
| 2022-06-17 | 8.61 | $25.70 | 6017 |
| 2022-06-16 | 8.59 | $25.70 | 32426 |
| 2022-06-15 | 8.57 | $25.65 | 5025 |
| 2022-06-14 | 8.83 | $25.14 | 5100 |
| 2022-06-13 | 8.64 | $25.20 | 17509 |
| 2022-06-10 | 8.45 | $25.50 | 10600 |
| 2022-06-09 | 8.86 | $25.95 | 2600 |
| 2022-06-08 | 8.67 | $25.86 | 2000 |
| 2022-06-07 | 8.51 | $25.67 | 2208 |
| 2022-06-06 | 8.85 | $25.71 | 3400 |
| 2022-06-03 | 9.21 | $25.98 | 3223 |
| 2022-06-02 | 9.59 | $25.92 | 1817 |
| 2022-06-01 | 9.89 | $26.03 | 1823 |
| 2022-05-31 | 10.15 | $26.10 | 11929 |
| 2022-05-27 | 10.43 | $25.73 | 7100 |
| 2022-05-26 | 10.94 | $25.99 | 5521 |
| 2022-05-25 | 11.11 | $25.99 | 1600 |
| 2022-05-24 | 11.32 | $25.68 | 10245 |
| 2022-05-23 | 11.55 | $25.75 | 8200 |
| 2022-05-20 | 12.10 | $25.65 | 11100 |
| 2022-05-19 | 12.48 | $25.58 | 9200 |
| 2022-05-18 | 12.88 | $25.58 | 12400 |
| 2022-05-17 | 13.44 | $25.46 | 1700 |
| 2022-05-16 | 14.08 | $25.50 | 9012 |
| 2022-05-13 | 14.74 | $25.35 | 2400 |
| 2022-05-12 | 15.33 | $25.50 | 10723 |
| 2022-05-11 | 15.94 | $25.44 | 300 |
| 2022-05-10 | 16.66 | $25.44 | 10948 |
| 2022-05-09 | 17.42 | $25.30 | 19000 |
| 2022-05-06 | 17.41 | $25.36 | 600 |
| 2022-05-05 | 17.86 | $25.39 | 5100 |
| 2022-05-04 | 18.33 | $25.51 | 12300 |
| 2022-05-03 | 17.97 | $26.08 | 4647 |
| 2022-05-02 | 18.56 | $25.70 | 3600 |
| 2022-04-29 | 18.51 | $26.17 | 10827 |
| 2022-04-28 | 18.56 | $26.15 | 7622 |
| 2022-04-27 | 18.91 | $26.10 | 12900 |
| 2022-04-26 | 19.26 | $26.09 | 4800 |
| 2022-04-25 | 19.63 | $26.10 | 3100 |
| 2022-04-22 | 20.13 | $26.00 | 3400 |
| 2022-04-21 | 20.88 | $26.09 | 2017 |
| 2022-04-20 | 21.80 | $25.98 | 6206 |
| 2022-04-19 | 22.22 | $26.03 | 2203 |
| 2022-04-18 | 22.95 | $26.23 | 3900 |
| 2022-04-14 | 23.78 | $26.20 | 3500 |
| 2022-04-13 | 24.51 | $25.95 | 4446 |
| 2022-04-12 | 25.27 | $26.00 | 7700 |
| 2022-04-11 | 25.02 | $25.87 | 5400 |
| 2022-04-08 | 24.76 | $26.10 | 13600 |
| 2022-04-07 | 24.69 | $26.25 | 8910 |
| 2022-04-06 | 24.45 | $26.36 | 4342 |
| 2022-04-05 | 24.19 | $26.37 | 6400 |
| 2022-04-04 | 24.35 | $26.43 | 4200 |
| 2022-04-01 | 24.70 | $26.69 | 7004 |
| 2022-03-31 | 25.11 | $26.64 | 4513 |
| 2022-03-30 | 25.63 | $26.70 | 13523 |
| 2022-03-29 | 26.17 | $26.40 | 9900 |
| 2022-03-28 | 26.29 | $26.20 | 16424 |
| 2022-03-25 | 26.19 | $26.13 | 7600 |
| 2022-03-24 | 26.02 | $26.38 | 9700 |
| 2022-03-23 | 26.09 | $26.12 | 16700 |
| 2022-03-22 | 25.91 | $26.00 | 24514 |
| 2022-03-21 | 25.53 | $26.10 | 41341 |
| 2022-03-18 | 25.23 | $26.26 | 2432 |
| 2022-03-17 | 25.33 | $26.05 | 10800 |
| 2022-03-16 | 25.38 | $26.10 | 12948 |
| 2022-03-15 | 25.10 | $25.98 | 7800 |
| 2022-03-14 | 24.87 | $25.70 | 21500 |
| 2022-03-11 | 24.05 | $25.86 | 4312 |
| 2022-03-10 | 23.71 | $26.19 | 5300 |
| 2022-03-09 | 23.46 | $26.36 | 3500 |
| 2022-03-08 | 23.49 | $26.10 | 8000 |
| 2022-03-07 | 22.90 | $26.00 | 2908 |
| 2022-03-04 | 22.33 | $26.20 | 1533 |
| 2022-03-03 | 21.97 | $26.41 | 5412 |
| 2022-03-02 | 21.52 | $26.35 | 3900 |
| 2022-03-01 | 21.23 | $26.50 | 4200 |
| 2022-02-28 | 21.05 | $26.48 | 10900 |
| 2022-02-25 | 20.86 | $26.72 | 35100 |
| 2022-02-24 | 20.65 | $26.30 | 23900 |
| 2022-02-23 | 19.90 | $26.40 | 39700 |
| 2022-02-22 | 19.17 | $25.90 | 41510 |
| 2022-02-18 | 18.14 | $26.50 | 6606 |
| 2022-02-17 | 17.29 | $26.50 | 7527 |
| 2022-02-16 | 16.36 | $26.96 | 1200 |
| 2022-02-15 | 16.09 | $26.45 | 4600 |
| 2022-02-14 | 15.06 | $26.54 | 4100 |
| 2022-02-11 | 13.97 | $26.25 | 5536 |
| 2022-02-10 | 12.11 | $26.47 | 11300 |
| 2022-02-09 | 10.16 | $26.83 | 3800 |
| 2022-02-08 | 9.34 | $26.85 | 11000 |
| 2022-02-07 | 8.48 | $27.05 | 21100 |
| 2022-02-04 | 7.59 | $27.10 | 13400 |
| 2022-02-03 | 7.01 | $26.85 | 10325 |
| 2022-02-02 | 6.14 | $27.41 | 9000 |
| 2022-02-01 | 6.28 | $27.44 | 4900 |
| 2022-01-31 | 6.54 | $27.44 | 4825 |
| 2022-01-28 | 6.73 | $27.49 | 5500 |
| 2022-01-27 | 7.00 | $27.46 | 8600 |
| 2022-01-26 | 7.36 | $27.47 | 13607 |
| 2022-01-25 | 7.74 | $27.02 | 33946 |
| 2022-01-24 | 7.66 | $27.44 | 1900 |
| 2022-01-21 | 7.60 | $27.59 | 9238 |
| 2022-01-20 | 7.85 | $27.30 | 5710 |
| 2022-01-19 | 8.12 | $27.50 | 14100 |
| 2022-01-18 | 8.52 | $27.28 | 18900 |
| 2022-01-14 | 8.86 | $27.75 | 3814 |
| 2022-01-13 | 8.88 | $27.46 | 8441 |
| 2022-01-12 | 9.15 | $27.42 | 24039 |
| 2022-01-11 | 9.52 | $27.55 | 21600 |
| 2022-01-10 | 9.89 | $27.58 | 3342 |
| 2022-01-07 | 10.23 | $27.69 | 12830 |
| 2022-01-06 | 10.67 | $27.52 | 2028 |
| 2022-01-05 | 10.61 | $27.81 | 11524 |
| 2022-01-04 | 10.96 | $27.80 | 13700 |
| 2022-01-03 | 10.87 | $28.23 | 10441 |
| 2021-12-31 | 11.38 | $28.14 | 1023 |
| 2021-12-30 | 11.62 | $27.81 | 4800 |
| 2021-12-29 | 11.90 | $27.90 | 2827 |
| 2021-12-28 | 12.48 | $28.05 | 2723 |
| 2021-12-27 | 12.48 | $27.96 | 7647 |
| 2021-12-23 | 12.67 | $27.78 | 7100 |
| 2021-12-22 | 13.31 | $27.69 | 5900 |
| 2021-12-21 | 13.94 | $27.66 | 8700 |
| 2021-12-20 | 14.60 | $27.50 | 5400 |
| 2021-12-17 | 14.90 | $27.50 | 736 |
| 2021-12-16 | 14.66 | $27.69 | 1300 |
| 2021-12-15 | 14.83 | $27.59 | 5522 |
| 2021-12-14 | 15.02 | $27.50 | 3509 |
| 2021-12-13 | 15.30 | $27.48 | 1300 |
| 2021-12-10 | 15.59 | $27.57 | 1200 |
| 2021-12-09 | 16.05 | $27.52 | 2105 |
| 2021-12-08 | 16.26 | $27.70 | 346 |
| 2021-12-07 | 16.83 | $27.57 | 18200 |
| 2021-12-06 | 17.44 | $27.64 | 5400 |
| 2021-12-03 | 17.45 | $27.63 | 1300 |
| 2021-12-02 | 17.81 | $27.63 | 8500 |
| 2021-12-01 | 18.19 | $27.45 | 4534 |
| 2021-11-30 | 17.91 | $27.35 | 4149 |
| 2021-11-29 | 17.62 | $27.58 | 2908 |
| 2021-11-26 | 16.98 | $27.80 | 4200 |
| 2021-11-24 | 16.55 | $27.70 | 10500 |
| 2021-11-23 | 16.40 | $28.03 | 9800 |
| 2021-11-22 | 16.24 | $28.03 | 6700 |
| 2021-11-19 | 16.89 | $28.17 | 600 |
| 2021-11-18 | 17.49 | $28.15 | 700 |
| 2021-11-17 | 18.17 | $28.25 | 2008 |
| 2021-11-16 | 18.89 | $28.09 | 8805 |
| 2021-11-15 | 19.75 | $28.24 | 10300 |
| 2021-11-12 | 20.66 | $28.15 | 6411 |
| 2021-11-11 | 21.71 | $28.12 | 6529 |
| 2021-11-10 | 22.72 | $27.76 | 16732 |
| 2021-11-09 | 23.53 | $28.10 | 500 |
| 2021-11-08 | 24.40 | $28.11 | 15800 |
| 2021-11-05 | 25.32 | $27.96 | 800 |
| 2021-11-04 | 26.60 | $28.02 | 10500 |
| 2021-11-03 | 27.95 | $28.16 | 3202 |
| 2021-11-02 | 28.52 | $28.14 | 1038 |
| 2021-11-01 | 29.21 | $28.12 | 4724 |
| 2021-10-29 | 29.98 | $28.20 | 1900 |
| 2021-10-28 | 30.64 | $28.02 | 7600 |
| 2021-10-27 | 31.34 | $28.11 | 2600 |
| 2021-10-26 | 31.85 | $28.07 | 10300 |
| 2021-10-25 | 32.67 | $28.03 | 1300 |
| 2021-10-22 | 33.85 | $27.90 | 408 |
| 2021-10-21 | 35.10 | $28.13 | 700 |
| 2021-10-20 | 35.97 | $28.05 | 7939 |
| 2021-10-19 | 36.95 | $27.95 | 3900 |
| 2021-10-18 | 37.82 | $27.88 | 2800 |
| 2021-10-15 | 38.82 | $27.82 | 4213 |
| 2021-10-14 | 39.59 | $28.03 | 4400 |
| 2021-10-13 | 39.93 | $27.95 | 8000 |
| 2021-10-12 | 40.28 | $27.80 | 2012 |
| 2021-10-11 | 41.14 | $27.80 | 2248 |
| 2021-10-08 | 42.05 | $27.70 | 8500 |
| 2021-10-07 | 43.01 | $27.78 | 4700 |
| 2021-10-06 | 44.03 | $27.60 | 9500 |
| 2021-10-05 | 45.31 | $27.49 | 9200 |
| 2021-10-04 | 46.66 | $27.35 | 3400 |
| 2021-10-01 | 48.08 | $27.55 | 10306 |
| 2021-09-30 | 49.22 | $27.62 | 72600 |
| 2021-09-29 | 50.43 | $28.09 | 8807 |
| 2021-09-28 | 51.48 | $27.76 | 5400 |
| 2021-09-27 | 52.91 | $27.91 | 2000 |
| 2021-09-24 | 54.01 | $27.99 | 5200 |
| 2021-09-23 | 55.17 | $28.32 | 7100 |
| 2021-09-22 | 56.39 | $27.97 | 3300 |
| 2021-09-21 | 57.83 | $28.05 | 12300 |
| 2021-09-20 | 59.39 | $27.65 | 3200 |
| 2021-09-17 | 61.04 | $28.17 | 5800 |
| 2021-09-16 | 61.99 | $28.33 | 4743 |
| 2021-09-15 | 62.87 | $28.27 | 29540 |
| 2021-09-14 | 63.84 | $28.70 | 11005 |
| 2021-09-13 | 64.19 | $28.70 | 2500 |
| 2021-09-10 | 64.19 | $28.56 | 9900 |
| 2021-09-09 | 64.19 | $28.65 | 14915 |
| 2021-09-08 | 64.21 | $28.55 | 8818 |
| 2021-09-07 | 64.30 | $28.46 | 3746 |
| 2021-09-03 | 64.46 | $28.14 | 5435 |
| 2021-09-02 | 64.63 | $28.43 | 3629 |
| 2021-09-01 | 64.50 | $28.30 | 6500 |
| 2021-08-31 | 64.36 | $28.51 | 7717 |
| 2021-08-30 | 64.22 | $28.08 | 10100 |
| 2021-08-27 | 64.09 | $28.25 | 6722 |
| 2021-08-26 | 63.97 | $27.97 | 11904 |
| 2021-08-25 | 63.88 | $28.20 | 7206 |
| 2021-08-24 | 63.75 | $28.21 | 1702 |
| 2021-08-23 | 63.62 | $28.13 | 5743 |
| 2021-08-20 | 63.54 | $28.06 | 5200 |
| 2021-08-19 | 63.51 | $28.25 | 3500 |
| 2021-08-18 | 63.34 | $28.27 | 6110 |
| 2021-08-17 | 62.99 | $28.17 | 3100 |
| 2021-08-16 | 62.65 | $28.05 | 400 |
| 2021-08-13 | 62.36 | $28.05 | 5610 |
| 2021-08-12 | 62.05 | $28.19 | 5920 |
| 2021-08-11 | 61.60 | $28.20 | 9130 |
| 2021-08-10 | 61.12 | $28.15 | 5420 |
| 2021-08-09 | 60.58 | $28.60 | 400 |
| 2021-08-06 | 59.53 | $28.30 | 11700 |
| 2021-08-05 | 58.43 | $28.09 | 3800 |
| 2021-08-04 | 57.30 | $28.25 | 5422 |
| 2021-08-03 | 56.07 | $28.50 | 7408 |
| 2021-08-02 | 54.45 | $28.40 | 6000 |
| 2021-07-30 | 52.76 | $28.48 | 1544 |
| 2021-07-29 | 50.98 | $28.45 | 1700 |
| 2021-07-28 | 49.11 | $28.38 | 4606 |
| 2021-07-27 | 47.07 | $28.26 | 8039 |
| 2021-07-26 | 44.92 | $28.44 | 7000 |
| 2021-07-23 | 42.65 | $28.44 | 11000 |
| 2021-07-22 | 40.21 | $28.15 | 4500 |
| 2021-07-21 | 37.64 | $28.26 | 1427 |
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