Is Saratoga Investment Corp 6.00% (SAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Saratoga Investment Corp 6.00% (SAT) research center and poll results.
NYSE : SAT
Saratoga Investment Corp 6.00%
$25.0049 USD
-$0.05 (-0.18%)
- Volume
- 809
- Average Volume
- 4.88K
- Market Capitalization
- $320.04M
- P/E Ratio
- 19.61
- Dividend Yield
- 15.30%
- Price Target
- Year High
- $25.27
- Year Low
- $24.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.77
- Current Ratio
- $5.83
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.01
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.94
Average
24.20
Maximum
25.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.01 | $25.00 | 809 |
| 2026-07-16 | 25.00 | $25.05 | 928 |
| 2026-07-15 | 24.99 | $24.99 | 3600 |
| 2026-07-14 | 24.99 | $24.99 | 1707 |
| 2026-07-13 | 24.99 | $24.99 | 700 |
| 2026-07-10 | 24.99 | $25.00 | 600 |
| 2026-07-09 | 24.99 | $25.00 | 17600 |
| 2026-07-08 | 24.99 | $25.00 | 17000 |
| 2026-07-07 | 24.99 | $25.08 | 13300 |
| 2026-07-06 | 24.98 | $25.07 | 900 |
| 2026-07-02 | 24.97 | $25.02 | 3100 |
| 2026-07-01 | 24.96 | $25.07 | 2100 |
| 2026-06-30 | 24.96 | $24.92 | 28800 |
| 2026-06-29 | 24.95 | $24.92 | 3500 |
| 2026-06-26 | 24.95 | $25.10 | 1300 |
| 2026-06-25 | 24.95 | $25.00 | 1300 |
| 2026-06-24 | 24.95 | $25.05 | 2600 |
| 2026-06-23 | 24.94 | $25.01 | 1500 |
| 2026-06-22 | 24.94 | $24.98 | 5300 |
| 2026-06-18 | 24.93 | $24.93 | 8500 |
| 2026-06-17 | 24.93 | $24.89 | 13900 |
| 2026-06-16 | 24.93 | $24.83 | 4738 |
| 2026-06-15 | 24.93 | $24.97 | 600 |
| 2026-06-12 | 24.93 | $25.03 | 1300 |
| 2026-06-11 | 24.94 | $25.00 | 2042 |
| 2026-06-10 | 24.94 | $24.92 | 5600 |
| 2026-06-09 | 24.95 | $24.95 | 1100 |
| 2026-06-08 | 24.96 | $24.99 | 3000 |
| 2026-06-05 | 24.97 | $24.90 | 2300 |
| 2026-06-04 | 24.98 | $24.89 | 17727 |
| 2026-06-03 | 24.99 | $24.92 | 1600 |
| 2026-06-02 | 25.00 | $24.90 | 4300 |
| 2026-06-01 | 25.01 | $24.85 | 7300 |
| 2026-05-29 | 25.02 | $24.88 | 8100 |
| 2026-05-28 | 25.02 | $25.05 | 2900 |
| 2026-05-27 | 25.02 | $25.06 | 6900 |
| 2026-05-26 | 25.02 | $24.90 | 3400 |
| 2026-05-22 | 25.03 | $24.86 | 34 |
| 2026-05-21 | 25.03 | $24.86 | 800 |
| 2026-05-20 | 25.04 | $24.89 | 4100 |
| 2026-05-19 | 25.04 | $24.85 | 1300 |
| 2026-05-18 | 25.04 | $24.95 | 1900 |
| 2026-05-15 | 25.04 | $24.87 | 1100 |
| 2026-05-14 | 25.04 | $25.23 | 1200 |
| 2026-05-13 | 25.02 | $25.15 | 1928 |
| 2026-05-12 | 25.01 | $25.13 | 800 |
| 2026-05-11 | 24.99 | $25.11 | 500 |
| 2026-05-08 | 24.98 | $25.11 | 3900 |
| 2026-05-07 | 24.96 | $25.08 | 2200 |
| 2026-05-06 | 24.95 | $25.11 | 40908 |
| 2026-05-05 | 24.93 | $25.12 | 1811 |
| 2026-05-04 | 24.91 | $25.10 | 11800 |
| 2026-05-01 | 24.89 | $25.04 | 800 |
| 2026-04-30 | 24.88 | $25.00 | 2600 |
| 2026-04-29 | 24.86 | $24.99 | 700 |
| 2026-04-28 | 24.85 | $25.04 | 903 |
| 2026-04-27 | 24.83 | $25.02 | 1226 |
| 2026-04-24 | 24.82 | $25.00 | 4000 |
| 2026-04-23 | 24.80 | $24.95 | 4900 |
| 2026-04-22 | 24.79 | $24.90 | 500 |
| 2026-04-21 | 24.79 | $24.90 | 2627 |
| 2026-04-20 | 24.78 | $24.90 | 4525 |
| 2026-04-17 | 24.77 | $24.95 | 3200 |
| 2026-04-16 | 24.76 | $24.84 | 2100 |
| 2026-04-15 | 24.75 | $24.84 | 3402 |
| 2026-04-14 | 24.75 | $24.84 | 5500 |
| 2026-04-13 | 24.73 | $24.80 | 3000 |
| 2026-04-10 | 24.73 | $24.84 | 13000 |
| 2026-04-09 | 24.72 | $24.74 | 1945 |
| 2026-04-08 | 24.72 | $24.78 | 3600 |
| 2026-04-07 | 24.72 | $24.70 | 2500 |
| 2026-04-06 | 24.72 | $24.77 | 7700 |
| 2026-04-02 | 24.71 | $24.75 | 10430 |
| 2026-04-01 | 24.71 | $24.70 | 4923 |
| 2026-03-31 | 24.71 | $24.66 | 34200 |
| 2026-03-30 | 24.71 | $24.74 | 1800 |
| 2026-03-27 | 24.71 | $24.76 | 10800 |
| 2026-03-26 | 24.71 | $24.70 | 7700 |
| 2026-03-25 | 24.70 | $24.74 | 6400 |
| 2026-03-24 | 24.69 | $24.75 | 7700 |
| 2026-03-23 | 24.68 | $24.75 | 9600 |
| 2026-03-20 | 24.68 | $24.76 | 23500 |
| 2026-03-19 | 24.67 | $24.75 | 28808 |
| 2026-03-18 | 24.67 | $24.70 | 22600 |
| 2026-03-17 | 24.66 | $24.71 | 25900 |
| 2026-03-16 | 24.66 | $24.59 | 34600 |
| 2026-03-13 | 24.67 | $24.73 | 36746 |
| 2026-03-12 | 24.69 | $24.70 | 2643 |
| 2026-03-11 | 24.70 | $24.74 | 2600 |
| 2026-03-10 | 24.71 | $24.65 | 12400 |
| 2026-03-09 | 24.73 | $24.69 | 7400 |
| 2026-03-06 | 24.74 | $24.65 | 4500 |
| 2026-03-05 | 24.76 | $24.70 | 10700 |
| 2026-03-04 | 24.77 | $24.70 | 11900 |
| 2026-03-03 | 24.79 | $24.66 | 1600 |
| 2026-03-02 | 24.80 | $24.71 | 2600 |
| 2026-02-27 | 24.81 | $24.75 | 19500 |
| 2026-02-26 | 24.82 | $24.58 | 16500 |
| 2026-02-25 | 24.84 | $24.58 | 8200 |
| 2026-02-24 | 24.86 | $24.58 | 10300 |
| 2026-02-23 | 24.88 | $24.62 | 6800 |
| 2026-02-20 | 24.89 | $24.63 | 10900 |
| 2026-02-19 | 24.91 | $24.65 | 6600 |
| 2026-02-18 | 24.93 | $24.67 | 4500 |
| 2026-02-17 | 24.94 | $24.70 | 24600 |
| 2026-02-13 | 24.95 | $24.73 | 10000 |
| 2026-02-12 | 24.96 | $25.02 | 18400 |
| 2026-02-11 | 24.96 | $24.99 | 13000 |
| 2026-02-10 | 24.95 | $24.99 | 2500 |
| 2026-02-09 | 24.95 | $24.99 | 1400 |
| 2026-02-06 | 24.94 | $24.99 | 1200 |
| 2026-02-05 | 24.94 | $24.99 | 15100 |
| 2026-02-04 | 24.93 | $24.94 | 4000 |
| 2026-02-03 | 24.93 | $24.95 | 4000 |
| 2026-02-02 | 24.93 | $24.96 | 6700 |
| 2026-01-30 | 24.92 | $24.92 | 5800 |
| 2026-01-29 | 24.92 | $24.95 | 71300 |
| 2026-01-28 | 24.91 | $24.98 | 11500 |
| 2026-01-27 | 24.90 | $24.95 | 9800 |
| 2026-01-26 | 24.90 | $24.93 | 6200 |
| 2026-01-23 | 24.89 | $24.95 | 2100 |
| 2026-01-22 | 24.89 | $24.97 | 3500 |
| 2026-01-21 | 24.88 | $24.95 | 2800 |
| 2026-01-20 | 24.87 | $24.93 | 2300 |
| 2026-01-16 | 24.87 | $24.93 | 2100 |
| 2026-01-15 | 24.86 | $24.93 | 9600 |
| 2026-01-14 | 24.85 | $24.92 | 1300 |
| 2026-01-13 | 24.85 | $24.91 | 900 |
| 2026-01-12 | 24.85 | $24.93 | 20600 |
| 2026-01-09 | 24.84 | $24.91 | 900 |
| 2026-01-08 | 24.84 | $24.86 | 5100 |
| 2026-01-07 | 24.84 | $24.91 | 9500 |
| 2026-01-06 | 24.83 | $24.90 | 900 |
| 2026-01-05 | 24.83 | $24.89 | 4100 |
| 2026-01-02 | 24.83 | $24.85 | 4500 |
| 2025-12-31 | 24.83 | $24.76 | 14400 |
| 2025-12-30 | 24.84 | $24.82 | 4400 |
| 2025-12-29 | 24.84 | $24.84 | 2200 |
| 2025-12-26 | 24.84 | $24.83 | 2700 |
| 2025-12-24 | 24.84 | $24.83 | 1300 |
| 2025-12-23 | 24.83 | $24.86 | 1200 |
| 2025-12-22 | 24.83 | $24.85 | 1200 |
| 2025-12-19 | 24.83 | $24.81 | 1400 |
| 2025-12-18 | 24.83 | $24.85 | 7800 |
| 2025-12-17 | 24.82 | $24.76 | 12700 |
| 2025-12-16 | 24.82 | $24.76 | 19600 |
| 2025-12-15 | 24.82 | $24.83 | 14200 |
| 2025-12-12 | 24.82 | $24.85 | 6300 |
| 2025-12-11 | 24.83 | $24.85 | 2200 |
| 2025-12-10 | 24.84 | $24.85 | 3500 |
| 2025-12-09 | 24.85 | $24.85 | 20300 |
| 2025-12-08 | 24.85 | $24.84 | 1800 |
| 2025-12-05 | 24.86 | $24.87 | 4400 |
| 2025-12-04 | 24.87 | $24.86 | 2700 |
| 2025-12-03 | 24.88 | $24.88 | 2600 |
| 2025-12-02 | 24.88 | $24.88 | 3600 |
| 2025-12-01 | 24.89 | $24.85 | 6300 |
| 2025-11-28 | 24.90 | $24.75 | 1600 |
| 2025-11-26 | 24.91 | $24.83 | 200 |
| 2025-11-25 | 24.91 | $24.79 | 4700 |
| 2025-11-24 | 24.92 | $24.75 | 3100 |
| 2025-11-21 | 24.93 | $24.80 | 3200 |
| 2025-11-20 | 24.93 | $24.80 | 2700 |
| 2025-11-19 | 24.93 | $24.76 | 400 |
| 2025-11-18 | 24.94 | $24.79 | — |
| 2025-11-17 | 24.94 | $24.79 | 2400 |
| 2025-11-14 | 24.95 | $24.75 | 1100 |
| 2025-11-13 | 24.95 | $25.04 | 2200 |
| 2025-11-12 | 24.94 | $25.02 | 5900 |
| 2025-11-11 | 24.93 | $25.02 | 400 |
| 2025-11-10 | 24.93 | $25.00 | 2700 |
| 2025-11-07 | 24.91 | $25.00 | 900 |
| 2025-11-06 | 24.90 | $25.03 | 400 |
| 2025-11-05 | 24.89 | $25.02 | 5400 |
| 2025-11-04 | 24.88 | $25.00 | 1700 |
| 2025-11-03 | 24.87 | $25.00 | 15500 |
| 2025-10-31 | 24.86 | $24.97 | 7900 |
| 2025-10-30 | 24.86 | $24.95 | 12100 |
| 2025-10-29 | 24.86 | $25.01 | 15600 |
| 2025-10-28 | 24.85 | $24.86 | 3300 |
| 2025-10-27 | 24.84 | $24.98 | 5100 |
| 2025-10-24 | 24.84 | $24.90 | 900 |
| 2025-10-23 | 24.84 | $24.80 | 2900 |
| 2025-10-22 | 24.84 | $24.78 | 1200 |
| 2025-10-21 | 24.85 | $24.95 | 6500 |
| 2025-10-20 | 24.84 | $24.84 | — |
| 2025-10-17 | 24.84 | $24.84 | 1200 |
| 2025-10-16 | 24.85 | $24.84 | 1400 |
| 2025-10-15 | 24.85 | $24.90 | 1400 |
| 2025-10-14 | 24.85 | $24.88 | 500 |
| 2025-10-13 | 24.85 | $24.74 | 1600 |
| 2025-10-10 | 24.86 | $24.66 | 5200 |
| 2025-10-09 | 24.87 | $24.84 | 3800 |
| 2025-10-08 | 24.87 | $24.85 | 3100 |
| 2025-10-07 | 24.88 | $24.76 | 2100 |
| 2025-10-06 | 24.88 | $24.88 | 6400 |
| 2025-10-03 | 24.88 | $24.90 | 4200 |
| 2025-10-02 | 24.88 | $24.89 | 1100 |
| 2025-10-01 | 24.88 | $24.90 | 9400 |
| 2025-09-30 | 24.88 | $24.74 | 13600 |
| 2025-09-29 | 24.88 | $24.88 | 4600 |
| 2025-09-26 | 24.88 | $24.87 | 1800 |
| 2025-09-25 | 24.88 | $24.90 | 1400 |
| 2025-09-24 | 24.88 | $24.90 | 400 |
| 2025-09-23 | 24.88 | $24.78 | 2000 |
| 2025-09-22 | 24.88 | $24.93 | 500 |
| 2025-09-19 | 24.88 | $24.88 | 3400 |
| 2025-09-18 | 24.87 | $24.87 | — |
| 2025-09-17 | 24.87 | $24.87 | 6300 |
| 2025-09-16 | 24.87 | $24.91 | 2400 |
| 2025-09-15 | 24.86 | $24.95 | 1800 |
| 2025-09-12 | 24.86 | $24.83 | 800 |
| 2025-09-11 | 24.86 | $24.94 | 5400 |
| 2025-09-10 | 24.86 | $24.92 | 2500 |
| 2025-09-09 | 24.86 | $24.95 | 800 |
| 2025-09-08 | 24.86 | $24.80 | 700 |
| 2025-09-05 | 24.87 | $24.83 | 4800 |
| 2025-09-04 | 24.87 | $24.93 | 10700 |
| 2025-09-03 | 24.86 | $24.88 | 800 |
| 2025-09-02 | 24.86 | $24.82 | 3500 |
| 2025-08-29 | 24.87 | $24.88 | 2600 |
| 2025-08-28 | 24.86 | $24.84 | — |
| 2025-08-27 | 24.87 | $24.84 | 5800 |
| 2025-08-26 | 24.87 | $24.86 | 2200 |
| 2025-08-25 | 24.87 | $24.86 | 1700 |
| 2025-08-22 | 24.87 | $24.88 | 900 |
| 2025-08-21 | 24.87 | $24.71 | 2900 |
| 2025-08-20 | 24.87 | $24.88 | 1200 |
| 2025-08-19 | 24.87 | $24.85 | 2500 |
| 2025-08-18 | 24.87 | $24.84 | 3100 |
| 2025-08-15 | 24.86 | $24.80 | 8700 |
| 2025-08-14 | 24.86 | $24.92 | 700 |
| 2025-08-13 | 24.85 | $24.94 | 9600 |
| 2025-08-12 | 24.84 | $24.88 | 1000 |
| 2025-08-11 | 24.83 | $24.96 | 7000 |
| 2025-08-08 | 24.82 | $24.91 | 700 |
| 2025-08-07 | 24.81 | $24.87 | 3300 |
| 2025-08-06 | 24.80 | $24.87 | 1400 |
| 2025-08-05 | 24.79 | $24.87 | 1500 |
| 2025-08-04 | 24.79 | $24.86 | 15500 |
| 2025-08-01 | 24.77 | $24.84 | 7100 |
| 2025-07-31 | 24.76 | $24.96 | 35000 |
| 2025-07-30 | 24.74 | $24.87 | 2400 |
| 2025-07-29 | 24.73 | $24.83 | 5400 |
| 2025-07-28 | 24.70 | $24.85 | 6400 |
| 2025-07-25 | 24.69 | $24.79 | 8300 |
| 2025-07-24 | 24.69 | $24.85 | 800 |
| 2025-07-23 | 24.68 | $24.82 | 9900 |
| 2025-07-22 | 24.67 | $24.82 | 4600 |
| 2025-07-21 | 24.65 | $24.75 | 20500 |
| 2025-07-18 | 24.64 | $24.70 | 1900 |
| 2025-07-17 | 24.63 | $24.79 | 2200 |
| 2025-07-16 | 24.62 | $24.67 | 9300 |
| 2025-07-15 | 24.61 | $24.73 | — |
| 2025-07-14 | 24.61 | $24.73 | 700 |
| 2025-07-11 | 24.60 | $24.73 | 3900 |
| 2025-07-10 | 24.59 | $24.75 | 800 |
| 2025-07-09 | 24.59 | $24.68 | 4100 |
| 2025-07-08 | 24.58 | $24.68 | 1400 |
| 2025-07-07 | 24.58 | $24.60 | 6200 |
| 2025-07-03 | 24.58 | $24.60 | 2400 |
| 2025-07-02 | 24.57 | $24.57 | 300 |
| 2025-07-01 | 24.57 | $24.68 | 15800 |
| 2025-06-30 | 24.55 | $24.29 | 72300 |
| 2025-06-27 | 24.56 | $24.65 | 3900 |
| 2025-06-26 | 24.55 | $24.63 | 3200 |
| 2025-06-25 | 24.55 | $24.67 | 3400 |
| 2025-06-24 | 24.54 | $24.64 | 4500 |
| 2025-06-23 | 24.54 | $24.54 | 3200 |
| 2025-06-20 | 24.53 | $24.56 | 700 |
| 2025-06-18 | 24.53 | $24.48 | 1900 |
| 2025-06-17 | 24.53 | $24.51 | 1700 |
| 2025-06-16 | 24.53 | $24.56 | 2500 |
| 2025-06-13 | 24.52 | $24.67 | 3400 |
| 2025-06-12 | 24.52 | $24.55 | 186700 |
| 2025-06-11 | 24.52 | $24.55 | 323100 |
| 2025-06-10 | 24.53 | $24.62 | 600 |
| 2025-06-09 | 24.53 | $24.62 | 1700 |
| 2025-06-06 | 24.53 | $24.64 | 2900 |
| 2025-06-05 | 24.54 | $24.50 | 1700 |
| 2025-06-04 | 24.54 | $24.46 | 9200 |
| 2025-06-03 | 24.55 | $24.48 | 2900 |
| 2025-06-02 | 24.56 | $24.45 | 7300 |
| 2025-05-30 | 24.56 | $24.43 | 8900 |
| 2025-05-29 | 24.58 | $24.49 | 1800 |
| 2025-05-28 | 24.58 | $24.57 | 400 |
| 2025-05-27 | 24.58 | $24.56 | 15000 |
| 2025-05-23 | 24.58 | $24.54 | 1100 |
| 2025-05-22 | 24.58 | $24.42 | 20200 |
| 2025-05-21 | 24.59 | $24.48 | 6900 |
| 2025-05-20 | 24.59 | $24.49 | 4100 |
| 2025-05-19 | 24.59 | $24.48 | 2700 |
| 2025-05-16 | 24.59 | $24.48 | 700 |
| 2025-05-15 | 24.59 | $24.53 | 700 |
| 2025-05-14 | 24.58 | $24.65 | — |
| 2025-05-13 | 24.57 | $24.65 | 1600 |
| 2025-05-12 | 24.56 | $24.67 | 1100 |
| 2025-05-09 | 24.54 | $24.63 | 1400 |
| 2025-05-08 | 24.53 | $24.75 | 2500 |
| 2025-05-07 | 24.52 | $24.68 | 3000 |
| 2025-05-06 | 24.51 | $24.62 | 2800 |
| 2025-05-05 | 24.51 | $24.57 | 800 |
| 2025-05-02 | 24.50 | $24.55 | 700 |
| 2025-05-01 | 24.50 | $24.69 | 5300 |
| 2025-04-30 | 24.49 | $24.67 | 13900 |
| 2025-04-29 | 24.48 | $24.56 | 23700 |
| 2025-04-28 | 24.47 | $24.54 | 6200 |
| 2025-04-25 | 24.47 | $24.54 | 3100 |
| 2025-04-24 | 24.47 | $24.55 | 4300 |
| 2025-04-23 | 24.48 | $24.48 | 1900 |
| 2025-04-22 | 24.48 | $24.48 | 3200 |
| 2025-04-21 | 24.49 | $24.53 | 7900 |
| 2025-04-17 | 24.49 | $24.41 | 4100 |
| 2025-04-16 | 24.50 | $24.44 | 2900 |
| 2025-04-15 | 24.51 | $24.45 | 25000 |
| 2025-04-14 | 24.51 | $24.41 | 7600 |
| 2025-04-11 | 24.51 | $24.31 | 28400 |
| 2025-04-10 | 24.52 | $24.40 | 289600 |
| 2025-04-09 | 24.52 | $24.45 | 17600 |
| 2025-04-08 | 24.52 | $24.58 | 4800 |
| 2025-04-07 | 24.51 | $24.49 | 16500 |
| 2025-04-04 | 24.50 | $24.50 | 2000 |
| 2025-04-03 | 24.50 | $24.58 | 3000 |
| 2025-04-02 | 24.50 | $24.50 | 6100 |
| 2025-04-01 | 24.51 | $24.42 | 2000 |
| 2025-03-31 | 24.53 | $24.40 | 78700 |
| 2025-03-28 | 24.54 | $24.52 | 500 |
| 2025-03-27 | 24.55 | $24.56 | 7000 |
| 2025-03-26 | 24.56 | $24.61 | 1800 |
| 2025-03-25 | 24.57 | $24.50 | 3400 |
| 2025-03-24 | 24.58 | $24.64 | 1100 |
| 2025-03-21 | 24.58 | $24.63 | 2200 |
| 2025-03-20 | 24.58 | $24.57 | 900 |
| 2025-03-19 | 24.58 | $24.63 | 3100 |
| 2025-03-18 | 24.57 | $24.52 | 6100 |
| 2025-03-17 | 24.58 | $24.45 | 3700 |
| 2025-03-14 | 24.58 | $24.44 | 2300 |
| 2025-03-13 | 24.59 | $24.37 | 4600 |
| 2025-03-12 | 24.61 | $24.40 | 6100 |
| 2025-03-11 | 24.63 | $24.38 | 3700 |
| 2025-03-10 | 24.65 | $24.46 | 7500 |
| 2025-03-07 | 24.67 | $24.43 | 17600 |
| 2025-03-06 | 24.68 | $24.63 | 1600 |
| 2025-03-05 | 24.69 | $24.66 | 3000 |
| 2025-03-04 | 24.68 | $24.70 | 3000 |
| 2025-03-03 | 24.68 | $24.75 | 1700 |
| 2025-02-28 | 24.67 | $24.68 | 4500 |
| 2025-02-27 | 24.67 | $24.74 | 2400 |
| 2025-02-26 | 24.66 | $24.75 | 2700 |
| 2025-02-25 | 24.66 | $24.74 | 5000 |
| 2025-02-24 | 24.66 | $24.70 | 1500 |
| 2025-02-21 | 24.66 | $24.59 | 2400 |
| 2025-02-20 | 24.66 | $24.55 | 5400 |
| 2025-02-19 | 24.66 | $24.54 | 3900 |
| 2025-02-18 | 24.67 | $24.54 | 1400 |
| 2025-02-14 | 24.68 | $24.54 | 1900 |
| 2025-02-13 | 24.69 | $24.71 | 1900 |
| 2025-02-12 | 24.68 | $24.75 | 6700 |
| 2025-02-11 | 24.67 | $24.78 | 4100 |
| 2025-02-10 | 24.66 | $24.73 | 5100 |
| 2025-02-07 | 24.65 | $24.82 | 4800 |
| 2025-02-06 | 24.64 | $24.78 | 9700 |
| 2025-02-05 | 24.63 | $24.65 | 9600 |
| 2025-02-04 | 24.64 | $24.61 | 3500 |
| 2025-02-03 | 24.65 | $24.60 | 3100 |
| 2025-01-31 | 24.65 | $24.60 | 3200 |
| 2025-01-30 | 24.68 | $24.61 | 2300 |
| 2025-01-29 | 24.68 | $24.68 | 1400 |
| 2025-01-28 | 24.66 | $24.71 | 2400 |
| 2025-01-27 | 24.65 | $24.66 | 1400 |
| 2025-01-24 | 24.64 | $24.65 | 3400 |
| 2025-01-23 | 24.63 | $24.63 | 2300 |
| 2025-01-22 | 24.61 | $24.65 | 14500 |
| 2025-01-21 | 24.59 | $24.70 | 2300 |
| 2025-01-17 | 24.57 | $24.69 | 800 |
| 2025-01-16 | 24.56 | $24.70 | 1800 |
| 2025-01-15 | 24.54 | $24.69 | 6200 |
| 2025-01-14 | 24.53 | $24.53 | 3500 |
| 2025-01-13 | 24.52 | $24.54 | 8700 |
| 2025-01-10 | 24.51 | $24.40 | 14900 |
| 2025-01-08 | 24.51 | $24.62 | 2600 |
| 2025-01-07 | 24.51 | $24.73 | 5200 |
| 2025-01-06 | 24.49 | $24.77 | 7700 |
| 2025-01-03 | 24.48 | $24.74 | 900 |
| 2025-01-02 | 24.46 | $24.78 | 4500 |
| 2024-12-31 | 24.44 | $25.16 | 18000 |
| 2024-12-30 | 24.40 | $24.50 | 3900 |
| 2024-12-27 | 24.40 | $24.37 | 5300 |
| 2024-12-26 | 24.40 | $24.50 | — |
| 2024-12-24 | 24.38 | $24.50 | 1300 |
| 2024-12-23 | 24.38 | $24.36 | 2400 |
| 2024-12-20 | 24.37 | $24.32 | 7400 |
| 2024-12-19 | 24.37 | $24.28 | 5000 |
| 2024-12-18 | 24.37 | $24.21 | 16300 |
| 2024-12-17 | 24.38 | $24.43 | 500 |
| 2024-12-16 | 24.38 | $24.44 | 6400 |
| 2024-12-13 | 24.38 | $24.47 | 22600 |
| 2024-12-12 | 24.40 | $24.33 | 5300 |
| 2024-12-11 | 24.42 | $24.31 | 5900 |
| 2024-12-10 | 24.43 | $24.44 | 4000 |
| 2024-12-09 | 24.43 | $24.50 | 8200 |
| 2024-12-06 | 24.44 | $24.43 | 5500 |
| 2024-12-05 | 24.44 | $24.44 | 1800 |
| 2024-12-04 | 24.43 | $24.45 | 1200 |
| 2024-12-03 | 24.43 | $24.36 | 700 |
| 2024-12-02 | 24.43 | $24.41 | 7400 |
| 2024-11-29 | 24.43 | $24.50 | 3300 |
| 2024-11-27 | 24.42 | $24.29 | 4300 |
| 2024-11-26 | 24.44 | $24.21 | 2100 |
| 2024-11-25 | 24.46 | $24.33 | 1400 |
| 2024-11-22 | 24.47 | $24.26 | 48400 |
| 2024-11-21 | 24.49 | $24.25 | 9800 |
| 2024-11-20 | 24.51 | $24.33 | 1200 |
| 2024-11-19 | 24.53 | $24.39 | 2600 |
| 2024-11-18 | 24.55 | $24.48 | 1300 |
| 2024-11-15 | 24.55 | $24.51 | 4000 |
| 2024-11-14 | 24.56 | $24.76 | 2600 |
| 2024-11-13 | 24.54 | $24.66 | 4600 |
| 2024-11-12 | 24.53 | $24.52 | 1800 |
| 2024-11-11 | 24.52 | $24.52 | 1100 |
| 2024-11-08 | 24.52 | $24.60 | 1000 |
| 2024-11-07 | 24.53 | $24.45 | 9600 |
| 2024-11-06 | 24.54 | $24.36 | 1300 |
| 2024-11-05 | 24.56 | $24.40 | 1500 |
| 2024-11-04 | 24.57 | $24.42 | 5800 |
| 2024-11-01 | 24.58 | $24.39 | 1800 |
| 2024-10-31 | 24.60 | $24.32 | 37900 |
| 2024-10-30 | 24.61 | $24.59 | 1600 |
| 2024-10-29 | 24.62 | $24.57 | 7600 |
| 2024-10-28 | 24.62 | $24.63 | 4100 |
| 2024-10-25 | 24.62 | $24.74 | 500 |
| 2024-10-24 | 24.62 | $24.65 | 2000 |
| 2024-10-23 | 24.61 | $24.68 | 5400 |
| 2024-10-22 | 24.62 | $24.65 | 4800 |
| 2024-10-21 | 24.62 | $24.61 | 200 |
| 2024-10-18 | 24.63 | $24.63 | 2100 |
| 2024-10-17 | 24.63 | $24.48 | 3500 |
| 2024-10-16 | 24.64 | $24.44 | 3100 |
| 2024-10-15 | 24.63 | $24.36 | 12200 |
| 2024-10-14 | 24.64 | $24.49 | 7000 |
| 2024-10-11 | 24.64 | $24.64 | 1500 |
| 2024-10-10 | 24.63 | $24.71 | 600 |
| 2024-10-09 | 24.61 | $24.70 | 6200 |
| 2024-10-08 | 24.60 | $24.67 | 2000 |
| 2024-10-07 | 24.58 | $24.68 | 1400 |
| 2024-10-04 | 24.56 | $24.70 | 3100 |
| 2024-10-03 | 24.54 | $24.67 | 2200 |
| 2024-10-02 | 24.52 | $24.69 | 3400 |
| 2024-10-01 | 24.49 | $24.64 | 5100 |
| 2024-09-30 | 24.47 | $24.47 | 9800 |
| 2024-09-27 | 24.46 | $24.75 | 5000 |
| 2024-09-26 | 24.43 | $24.62 | 3800 |
| 2024-09-25 | 24.41 | $24.72 | 3100 |
| 2024-09-24 | 24.38 | $24.72 | 2100 |
| 2024-09-23 | 24.36 | $24.74 | 3300 |
| 2024-09-20 | 24.33 | $24.67 | 15200 |
| 2024-09-19 | 24.31 | $24.70 | 18700 |
| 2024-09-18 | 24.29 | $24.35 | 3300 |
| 2024-09-17 | 24.28 | $24.40 | 6000 |
| 2024-09-16 | 24.27 | $24.47 | 5100 |
| 2024-09-13 | 24.26 | $24.47 | 2000 |
| 2024-09-12 | 24.24 | $24.43 | 3100 |
| 2024-09-11 | 24.24 | $24.39 | 1500 |
| 2024-09-10 | 24.23 | $24.35 | 500 |
| 2024-09-09 | 24.23 | $24.28 | 5000 |
| 2024-09-06 | 24.24 | $24.23 | 1400 |
| 2024-09-05 | 24.24 | $24.22 | 600 |
| 2024-09-04 | 24.25 | $24.22 | 600 |
| 2024-09-03 | 24.26 | $24.23 | 1800 |
| 2024-08-30 | 24.27 | $24.15 | 5800 |
| 2024-08-29 | 24.29 | $24.23 | 1200 |
| 2024-08-28 | 24.30 | $24.23 | 900 |
| 2024-08-27 | 24.31 | $24.20 | 1300 |
| 2024-08-26 | 24.32 | $24.23 | 1600 |
| 2024-08-23 | 24.32 | $24.20 | — |
| 2024-08-22 | 24.33 | $24.20 | 1200 |
| 2024-08-21 | 24.33 | $24.32 | 600 |
| 2024-08-20 | 24.33 | $24.20 | 4300 |
| 2024-08-19 | 24.33 | $24.18 | 3700 |
| 2024-08-16 | 24.34 | $24.19 | 2600 |
| 2024-08-15 | 24.33 | $24.18 | 11500 |
| 2024-08-14 | 24.34 | $24.34 | 12400 |
| 2024-08-13 | 24.34 | $24.24 | 9000 |
| 2024-08-12 | 24.35 | $24.36 | 12400 |
| 2024-08-09 | 24.34 | $24.41 | 1700 |
| 2024-08-08 | 24.33 | $24.36 | 1800 |
| 2024-08-07 | 24.32 | $24.38 | 1700 |
| 2024-08-06 | 24.31 | $24.39 | 2500 |
| 2024-08-05 | 24.29 | $24.49 | 3500 |
| 2024-08-02 | 24.27 | $24.53 | 3700 |
| 2024-08-01 | 24.25 | $24.45 | 10200 |
| 2024-07-31 | 24.23 | $24.36 | 11200 |
| 2024-07-30 | 24.21 | $24.35 | 1300 |
| 2024-07-29 | 24.20 | $24.30 | 3600 |
| 2024-07-26 | 24.17 | $24.34 | 15700 |
| 2024-07-25 | 24.15 | $24.29 | 4800 |
| 2024-07-24 | 24.14 | $24.25 | 7700 |
| 2024-07-23 | 24.13 | $24.30 | 7900 |
| 2024-07-22 | 24.11 | $24.26 | 300 |
| 2024-07-19 | 24.10 | $24.10 | 13800 |
| 2024-07-18 | 24.09 | $24.34 | — |
| 2024-07-17 | 24.08 | $24.34 | 400 |
| 2024-07-16 | 24.06 | $24.34 | 12500 |
| 2024-07-15 | 24.04 | $24.30 | 2900 |
| 2024-07-12 | 24.04 | $24.20 | 7800 |
| 2024-07-11 | 24.04 | $24.18 | 17700 |
| 2024-07-10 | 24.04 | $24.06 | 3200 |
| 2024-07-09 | 24.04 | $24.08 | 400 |
| 2024-07-08 | 24.05 | $24.09 | 1800 |
| 2024-07-05 | 24.06 | $24.08 | 1100 |
| 2024-07-03 | 24.07 | $24.03 | 500 |
| 2024-07-02 | 24.10 | $24.02 | 1900 |
| 2024-07-01 | 24.11 | $24.00 | 3200 |
| 2024-06-28 | 24.11 | $23.81 | 3800 |
| 2024-06-27 | 24.13 | $23.99 | 1200 |
| 2024-06-26 | 24.14 | $24.00 | 500 |
| 2024-06-25 | 24.14 | $23.98 | 2600 |
| 2024-06-24 | 24.14 | $24.05 | 5100 |
| 2024-06-21 | 24.15 | $23.95 | 600 |
| 2024-06-20 | 24.15 | $24.02 | 2000 |
| 2024-06-18 | 24.16 | $24.07 | 1500 |
| 2024-06-17 | 24.16 | $24.01 | 400 |
| 2024-06-14 | 24.16 | $23.95 | 7200 |
| 2024-06-13 | 24.17 | $24.25 | 1700 |
| 2024-06-12 | 24.16 | $24.19 | 1400 |
| 2024-06-11 | 24.16 | $24.12 | — |
| 2024-06-10 | 24.16 | $24.12 | 900 |
| 2024-06-07 | 24.17 | $24.29 | 1900 |
| 2024-06-06 | 24.16 | $24.32 | 300 |
| 2024-06-05 | 24.16 | $24.32 | 400 |
| 2024-06-04 | 24.16 | $24.48 | 3000 |
| 2024-06-03 | 24.14 | $24.26 | 1500 |
| 2024-05-31 | 24.14 | $24.07 | 6700 |
| 2024-05-30 | 24.14 | $24.20 | 4500 |
| 2024-05-29 | 24.14 | $24.20 | 8900 |
| 2024-05-28 | 24.14 | $24.00 | 16800 |
| 2024-05-24 | 24.15 | $24.01 | 2800 |
| 2024-05-23 | 24.15 | $24.11 | 5400 |
| 2024-05-22 | 24.15 | $24.08 | 2500 |
| 2024-05-21 | 24.14 | $24.05 | 4100 |
| 2024-05-20 | 24.15 | $24.14 | 3100 |
| 2024-05-17 | 24.14 | $24.05 | 500 |
| 2024-05-16 | 24.14 | $24.12 | 5100 |
| 2024-05-15 | 24.14 | $24.00 | 3600 |
| 2024-05-14 | 24.14 | $24.16 | 1600 |
| 2024-05-13 | 24.14 | $24.23 | 2200 |
| 2024-05-10 | 24.13 | $24.23 | 400 |
| 2024-05-09 | 24.12 | $24.26 | 1800 |
| 2024-05-08 | 24.11 | $24.23 | 3200 |
| 2024-05-07 | 24.10 | $24.25 | 200 |
| 2024-05-06 | 24.10 | $24.19 | 2600 |
| 2024-05-03 | 24.09 | $24.22 | 3100 |
| 2024-05-02 | 24.10 | $24.12 | 1200 |
| 2024-05-01 | 24.11 | $24.16 | 2500 |
| 2024-04-30 | 24.11 | $24.25 | 9500 |
| 2024-04-29 | 24.11 | $24.15 | 2300 |
| 2024-04-26 | 24.11 | $23.98 | 11700 |
| 2024-04-25 | 24.13 | $24.10 | 11500 |
| 2024-04-24 | 24.13 | $23.96 | 25500 |
| 2024-04-23 | 24.14 | $24.10 | 800 |
| 2024-04-22 | 24.15 | $24.01 | 800 |
| 2024-04-19 | 24.16 | $24.08 | 800 |
| 2024-04-18 | 24.17 | $24.07 | 800 |
| 2024-04-17 | 24.18 | $24.14 | 600 |
| 2024-04-16 | 24.18 | $24.06 | 8700 |
| 2024-04-15 | 24.19 | $24.04 | 6000 |
| 2024-04-12 | 24.19 | $24.02 | 3100 |
| 2024-04-11 | 24.20 | $24.05 | 5000 |
| 2024-04-10 | 24.21 | $24.04 | 7900 |
| 2024-04-09 | 24.21 | $24.19 | 5600 |
| 2024-04-08 | 24.21 | $24.15 | 1400 |
| 2024-04-05 | 24.21 | $24.25 | 400 |
| 2024-04-04 | 24.20 | $24.30 | 2700 |
| 2024-04-03 | 24.19 | $24.27 | 1600 |
| 2024-04-02 | 24.18 | $24.20 | 1700 |
| 2024-04-01 | 24.17 | $24.28 | 1400 |
| 2024-03-28 | 24.16 | $24.20 | 2400 |
| 2024-03-27 | 24.15 | $24.20 | 5800 |
| 2024-03-26 | 24.14 | $24.23 | 9000 |
| 2024-03-25 | 24.13 | $24.25 | 4400 |
| 2024-03-22 | 24.13 | $24.25 | 1000 |
| 2024-03-21 | 24.12 | $24.21 | 6200 |
| 2024-03-20 | 24.11 | $24.25 | 10100 |
| 2024-03-19 | 24.09 | $24.18 | 3500 |
| 2024-03-18 | 24.08 | $24.18 | 3100 |
| 2024-03-15 | 24.08 | $24.17 | 1700 |
| 2024-03-14 | 24.08 | $24.16 | 900 |
| 2024-03-13 | 24.09 | $24.16 | 3800 |
| 2024-03-12 | 24.10 | $24.14 | 2300 |
| 2024-03-11 | 24.11 | $24.12 | — |
| 2024-03-08 | 24.12 | $24.12 | 1500 |
| 2024-03-07 | 24.13 | $24.08 | 5400 |
| 2024-03-06 | 24.15 | $24.12 | 1600 |
| 2024-03-05 | 24.16 | $24.10 | 3200 |
| 2024-03-04 | 24.16 | $24.08 | 2100 |
| 2024-03-01 | 24.17 | $24.09 | 5100 |
| 2024-02-29 | 24.18 | $23.87 | 4700 |
| 2024-02-28 | 24.18 | $24.05 | 4500 |
| 2024-02-27 | 24.19 | $24.08 | 1800 |
| 2024-02-26 | 24.21 | $24.10 | 600 |
| 2024-02-23 | 24.21 | $24.10 | 6700 |
| 2024-02-22 | 24.22 | $23.95 | 2100 |
| 2024-02-21 | 24.23 | $24.00 | 5100 |
| 2024-02-20 | 24.25 | $24.01 | 3300 |
| 2024-02-16 | 24.25 | $24.19 | 7300 |
| 2024-02-15 | 24.25 | $24.17 | 700 |
| 2024-02-14 | 24.25 | $24.17 | 3800 |
| 2024-02-13 | 24.25 | $24.38 | 1800 |
| 2024-02-12 | 24.24 | $24.38 | 2100 |
| 2024-02-09 | 24.24 | $24.35 | 2800 |
| 2024-02-08 | 24.23 | $24.38 | 4700 |
| 2024-02-07 | 24.22 | $24.35 | 3100 |
| 2024-02-06 | 24.21 | $24.33 | 900 |
| 2024-02-05 | 24.20 | $24.24 | — |
| 2024-02-02 | 24.20 | $24.24 | 5000 |
| 2024-02-01 | 24.19 | $24.20 | 6800 |
| 2024-01-31 | 24.19 | $23.95 | 7200 |
| 2024-01-30 | 24.20 | $24.29 | 6000 |
| 2024-01-29 | 24.18 | $24.32 | 5100 |
| 2024-01-26 | 24.18 | $24.28 | 2400 |
| 2024-01-25 | 24.17 | $24.28 | 9700 |
| 2024-01-24 | 24.16 | $24.18 | 1900 |
| 2024-01-23 | 24.15 | $24.22 | 2100 |
| 2024-01-22 | 24.14 | $24.11 | 6900 |
| 2024-01-19 | 24.12 | $24.19 | 1100 |
| 2024-01-18 | 24.11 | $24.17 | 3900 |
| 2024-01-17 | 24.09 | $24.20 | 1100 |
| 2024-01-16 | 24.07 | $24.22 | 2900 |
| 2024-01-12 | 24.05 | $24.22 | 4700 |
| 2024-01-11 | 24.02 | $24.19 | 3800 |
| 2024-01-10 | 23.99 | $24.14 | 6000 |
| 2024-01-09 | 23.96 | $24.20 | 1100 |
| 2024-01-08 | 23.93 | $24.20 | 1200 |
| 2024-01-05 | 23.90 | $24.16 | 2000 |
| 2024-01-04 | 23.87 | $24.15 | 1800 |
| 2024-01-03 | 23.84 | $24.12 | 2300 |
| 2024-01-02 | 23.80 | $24.23 | 3600 |
| 2023-12-29 | 23.77 | $23.86 | 8200 |
| 2023-12-28 | 23.75 | $24.25 | 6700 |
| 2023-12-27 | 23.71 | $24.20 | 11400 |
| 2023-12-26 | 23.67 | $24.01 | 8200 |
| 2023-12-22 | 23.64 | $23.95 | 2900 |
| 2023-12-21 | 23.61 | $24.00 | 2300 |
| 2023-12-20 | 23.58 | $23.82 | 4500 |
| 2023-12-19 | 23.56 | $23.88 | 16300 |
| 2023-12-18 | 23.54 | $23.80 | 14500 |
| 2023-12-15 | 23.53 | $23.80 | 4100 |
| 2023-12-14 | 23.51 | $23.73 | 1400 |
| 2023-12-13 | 23.50 | $23.68 | 3100 |
| 2023-12-12 | 23.48 | $23.64 | 1700 |
| 2023-12-11 | 23.46 | $23.57 | 700 |
| 2023-12-08 | 23.46 | $23.59 | 2200 |
| 2023-12-07 | 23.46 | $23.59 | 1500 |
| 2023-12-06 | 23.46 | $23.52 | 5400 |
| 2023-12-05 | 23.46 | $23.55 | 2900 |
| 2023-12-04 | 23.46 | $23.40 | 5700 |
| 2023-12-01 | 23.47 | $23.50 | 500 |
| 2023-11-30 | 23.47 | $23.55 | 10600 |
| 2023-11-29 | 23.46 | $23.42 | 3600 |
| 2023-11-28 | 23.47 | $23.38 | 2000 |
| 2023-11-27 | 23.47 | $23.45 | 7000 |
| 2023-11-24 | 23.46 | $23.37 | 300 |
| 2023-11-22 | 23.46 | $23.45 | 3300 |
| 2023-11-21 | 23.45 | $23.39 | 4700 |
| 2023-11-20 | 23.45 | $23.47 | 5200 |
| 2023-11-17 | 23.44 | $23.46 | 11100 |
| 2023-11-16 | 23.44 | $23.52 | 1500 |
| 2023-11-15 | 23.42 | $23.45 | 4200 |
| 2023-11-14 | 23.41 | $23.25 | 8300 |
| 2023-11-13 | 23.42 | $23.36 | 31700 |
| 2023-11-10 | 23.41 | $23.60 | 2200 |
| 2023-11-09 | 23.40 | $23.50 | 3100 |
| 2023-11-08 | 23.39 | $23.51 | 2000 |
| 2023-11-07 | 23.39 | $23.57 | 3400 |
| 2023-11-06 | 23.37 | $23.60 | 7400 |
| 2023-11-03 | 23.36 | $23.60 | 10100 |
| 2023-11-02 | 23.35 | $23.44 | 1400 |
| 2023-11-01 | 23.35 | $23.48 | 6000 |
| 2023-10-31 | 23.34 | $23.55 | 13600 |
| 2023-10-30 | 23.33 | $23.30 | 3600 |
| 2023-10-27 | 23.33 | $23.30 | 8200 |
| 2023-10-26 | 23.32 | $23.40 | 4800 |
| 2023-10-25 | 23.31 | $23.33 | 2500 |
| 2023-10-24 | 23.31 | $23.34 | 1100 |
| 2023-10-23 | 23.32 | $23.30 | 1600 |
| 2023-10-20 | 23.33 | $23.30 | 3000 |
| 2023-10-19 | 23.34 | $23.30 | 1100 |
| 2023-10-18 | 23.34 | $23.22 | 3400 |
| 2023-10-17 | 23.35 | $23.39 | 5500 |
| 2023-10-16 | 23.35 | $23.26 | 2600 |
| 2023-10-13 | 23.36 | $23.25 | 7000 |
| 2023-10-12 | 23.37 | $23.37 | 3100 |
| 2023-10-11 | 23.38 | $23.44 | 2600 |
| 2023-10-10 | 23.38 | $23.27 | 3200 |
| 2023-10-09 | 23.39 | $23.43 | 1400 |
| 2023-10-06 | 23.39 | $23.41 | 3200 |
| 2023-10-05 | 23.40 | $23.33 | 4900 |
| 2023-10-04 | 23.41 | $23.30 | 3100 |
| 2023-10-03 | 23.41 | $23.34 | 10300 |
| 2023-10-02 | 23.41 | $23.30 | 4500 |
| 2023-09-29 | 23.42 | $23.12 | 15200 |
| 2023-09-28 | 23.44 | $23.28 | 9400 |
| 2023-09-27 | 23.45 | $23.34 | 13300 |
| 2023-09-26 | 23.46 | $23.39 | 14600 |
| 2023-09-25 | 23.46 | $23.49 | 3500 |
| 2023-09-22 | 23.46 | $23.55 | 3600 |
| 2023-09-21 | 23.45 | $23.38 | 3900 |
| 2023-09-20 | 23.44 | $23.38 | 17200 |
| 2023-09-19 | 23.44 | $23.40 | 13300 |
| 2023-09-18 | 23.43 | $23.47 | 4400 |
| 2023-09-15 | 23.42 | $23.49 | 3100 |
| 2023-09-14 | 23.41 | $23.55 | 4900 |
| 2023-09-13 | 23.40 | $23.45 | 7400 |
| 2023-09-12 | 23.40 | $23.43 | 7200 |
| 2023-09-11 | 23.40 | $23.47 | 9300 |
| 2023-09-08 | 23.41 | $23.51 | 3900 |
| 2023-09-07 | 23.42 | $23.47 | 6100 |
| 2023-09-06 | 23.43 | $23.43 | 3600 |
| 2023-09-05 | 23.44 | $23.36 | 12300 |
| 2023-09-01 | 23.45 | $23.52 | 5000 |
| 2023-08-31 | 23.46 | $23.45 | 12800 |
| 2023-08-30 | 23.48 | $23.55 | 8100 |
| 2023-08-29 | 23.48 | $23.48 | 2500 |
| 2023-08-28 | 23.49 | $23.42 | 2500 |
| 2023-08-25 | 23.50 | $23.34 | 7500 |
| 2023-08-24 | 23.52 | $23.35 | — |
| 2023-08-23 | 23.53 | $23.35 | 1800 |
| 2023-08-22 | 23.55 | $23.26 | 1700 |
| 2023-08-21 | 23.57 | $23.17 | 600 |
| 2023-08-18 | 23.59 | $23.35 | 3300 |
| 2023-08-17 | 23.60 | $23.23 | 5000 |
| 2023-08-16 | 23.62 | $23.36 | 400 |
| 2023-08-15 | 23.63 | $23.42 | 3300 |
| 2023-08-14 | 23.64 | $23.42 | 4000 |
| 2023-08-11 | 23.63 | $23.68 | 1400 |
| 2023-08-10 | 23.61 | $23.70 | 2700 |
| 2023-08-09 | 23.59 | $23.70 | — |
| 2023-08-08 | 23.57 | $23.70 | 3400 |
| 2023-08-07 | 23.56 | $23.64 | 2600 |
| 2023-08-04 | 23.54 | $23.70 | 1300 |
| 2023-08-03 | 23.52 | $23.70 | 2500 |
| 2023-08-02 | 23.50 | $23.69 | 700 |
| 2023-08-01 | 23.49 | $23.69 | 800 |
| 2023-07-31 | 23.49 | $23.60 | 3900 |
| 2023-07-28 | 23.48 | $23.64 | 1500 |
| 2023-07-27 | 23.47 | $23.68 | 3800 |
| 2023-07-26 | 23.45 | $23.61 | 7600 |
| 2023-07-25 | 23.43 | $23.63 | 2900 |
| 2023-07-24 | 23.42 | $23.65 | 500 |
| 2023-07-21 | 23.40 | $23.64 | 1900 |
| 2023-07-20 | 23.38 | $23.49 | 5200 |
| 2023-07-19 | 23.37 | $23.60 | 9900 |
| 2023-07-18 | 23.35 | $23.55 | 7500 |
| 2023-07-17 | 23.33 | $23.30 | 2000 |
| 2023-07-14 | 23.32 | $23.31 | 3100 |
| 2023-07-13 | 23.30 | $23.33 | 6200 |
| 2023-07-12 | 23.29 | $23.32 | 8800 |
| 2023-07-11 | 23.28 | $23.33 | 2100 |
| 2023-07-10 | 23.26 | $23.28 | 11100 |
| 2023-07-07 | 23.25 | $23.41 | 2000 |
| 2023-07-06 | 23.23 | $23.33 | 1900 |
| 2023-07-05 | 23.21 | $23.50 | 4700 |
| 2023-07-03 | 23.19 | $23.50 | 1500 |
| 2023-06-30 | 23.16 | $23.50 | 23900 |
| 2023-06-29 | 23.13 | $23.40 | 5400 |
| 2023-06-28 | 23.12 | $23.32 | 1800 |
| 2023-06-27 | 23.10 | $23.30 | 1800 |
| 2023-06-26 | 23.08 | $23.33 | 3000 |
| 2023-06-23 | 23.06 | $23.30 | 2800 |
| 2023-06-22 | 23.04 | $23.28 | 2400 |
| 2023-06-21 | 23.02 | $23.26 | 4900 |
| 2023-06-20 | 23.00 | $23.14 | 3400 |
| 2023-06-16 | 22.99 | $23.21 | 2100 |
| 2023-06-15 | 22.97 | $23.03 | 8100 |
| 2023-06-14 | 22.96 | $22.93 | 2700 |
| 2023-06-13 | 22.96 | $23.12 | 2100 |
| 2023-06-12 | 22.95 | $23.05 | 3300 |
| 2023-06-09 | 22.94 | $23.10 | 300 |
| 2023-06-08 | 22.94 | $23.02 | 1400 |
| 2023-06-07 | 22.94 | $23.00 | 2400 |
| 2023-06-06 | 22.95 | $23.00 | 3000 |
| 2023-06-05 | 22.95 | $23.02 | 2600 |
| 2023-06-02 | 22.96 | $22.96 | 10300 |
| 2023-06-01 | 22.96 | $22.91 | 900 |
| 2023-05-31 | 22.98 | $23.10 | 9900 |
| 2023-05-30 | 22.98 | $22.93 | 2600 |
| 2023-05-26 | 22.99 | $22.85 | 2600 |
| 2023-05-25 | 23.02 | $22.89 | 1400 |
| 2023-05-24 | 23.06 | $22.93 | 3200 |
| 2023-05-23 | 23.10 | $22.95 | 3900 |
| 2023-05-22 | 23.13 | $22.86 | 4000 |
| 2023-05-19 | 23.16 | $22.90 | 4100 |
| 2023-05-18 | 23.20 | $22.85 | 1400 |
| 2023-05-17 | 23.24 | $22.73 | 4700 |
| 2023-05-16 | 23.29 | $22.94 | 10900 |
| 2023-05-15 | 23.33 | $22.98 | 3600 |
| 2023-05-12 | 23.36 | $22.83 | 2500 |
| 2023-05-11 | 23.39 | $23.13 | 22800 |
| 2023-05-10 | 23.39 | $23.12 | 5300 |
| 2023-05-09 | 23.40 | $23.06 | 13400 |
| 2023-05-08 | 23.40 | $23.06 | 7100 |
| 2023-05-05 | 23.42 | $23.13 | 4100 |
| 2023-05-04 | 23.44 | $23.07 | 8500 |
| 2023-05-03 | 23.45 | $23.19 | 1800 |
| 2023-05-02 | 23.46 | $23.18 | 15700 |
| 2023-05-01 | 23.46 | $23.24 | 21500 |
| 2023-04-28 | 23.47 | $23.40 | 455500 |
| 2023-04-27 | 23.45 | $23.68 | 50700 |
| 2023-04-26 | 23.42 | $23.70 | 112500 |
| 2023-04-25 | 23.39 | $23.53 | 28300 |
| 2023-04-24 | 23.37 | $23.54 | 25300 |
| 2023-04-21 | 23.34 | $23.60 | 27200 |
| 2023-04-20 | 23.32 | $23.69 | 24800 |
| 2023-04-19 | 23.29 | $23.70 | 43500 |
| 2023-04-18 | 23.24 | $23.70 | 44900 |
| 2023-04-17 | 23.20 | $23.70 | 81800 |
| 2023-04-14 | 23.15 | $23.30 | 5000 |
| 2023-04-13 | 23.15 | $23.30 | 12700 |
| 2023-04-12 | 23.14 | $23.30 | 16100 |
| 2023-04-11 | 23.14 | $23.08 | 60900 |
| 2023-04-10 | 23.16 | $23.43 | 2000 |
| 2023-04-06 | 23.16 | $23.41 | 1500 |
| 2023-04-05 | 23.16 | $23.40 | 2300 |
| 2023-04-04 | 23.17 | $23.29 | 700 |
| 2023-04-03 | 23.20 | $23.30 | 2000 |
| 2023-03-31 | 23.22 | $23.25 | 4800 |
| 2023-03-30 | 23.24 | $23.01 | 400 |
| 2023-03-29 | 23.28 | $23.19 | 600 |
| 2023-03-28 | 23.31 | $23.01 | 3800 |
| 2023-03-27 | 23.35 | $23.14 | 3800 |
| 2023-03-24 | 23.38 | $23.00 | 11000 |
| 2023-03-23 | 23.41 | $23.24 | 500 |
| 2023-03-22 | 23.42 | $22.98 | 2900 |
| 2023-03-21 | 23.44 | $22.78 | 5500 |
| 2023-03-20 | 23.47 | $22.82 | 10400 |
| 2023-03-17 | 23.49 | $22.72 | 15600 |
| 2023-03-16 | 23.52 | $23.32 | 800 |
| 2023-03-15 | 23.53 | $23.13 | 15900 |
| 2023-03-14 | 23.54 | $23.36 | 1500 |
| 2023-03-13 | 23.56 | $23.36 | 22400 |
| 2023-03-10 | 23.58 | $23.47 | 17100 |
| 2023-03-09 | 23.60 | $23.49 | 9100 |
| 2023-03-08 | 23.62 | $23.62 | 6000 |
| 2023-03-07 | 23.62 | $23.80 | 1500 |
| 2023-03-06 | 23.62 | $23.68 | 1700 |
| 2023-03-03 | 23.62 | $23.76 | 5200 |
| 2023-03-02 | 23.62 | $23.70 | 7500 |
| 2023-03-01 | 23.61 | $23.81 | 2100 |
| 2023-02-28 | 23.61 | $23.80 | 1600 |
| 2023-02-27 | 23.61 | $23.70 | 13500 |
| 2023-02-24 | 23.61 | $23.60 | 6600 |
| 2023-02-23 | 23.62 | $23.51 | 9000 |
| 2023-02-22 | 23.62 | $23.38 | 6100 |
| 2023-02-21 | 23.63 | $23.41 | 2400 |
| 2023-02-17 | 23.64 | $23.26 | 7700 |
| 2023-02-16 | 23.66 | $23.31 | 5800 |
| 2023-02-15 | 23.66 | $23.38 | 1400 |
| 2023-02-14 | 23.67 | $23.41 | 23800 |
| 2023-02-13 | 23.67 | $23.77 | 2400 |
| 2023-02-10 | 23.65 | $23.75 | 2600 |
| 2023-02-09 | 23.63 | $23.90 | 17200 |
| 2023-02-08 | 23.60 | $23.75 | 2000 |
| 2023-02-07 | 23.59 | $23.80 | 5700 |
| 2023-02-06 | 23.56 | $23.75 | 2800 |
| 2023-02-03 | 23.52 | $23.70 | 3900 |
| 2023-02-02 | 23.49 | $23.68 | 2900 |
| 2023-02-01 | 23.46 | $23.57 | 11600 |
| 2023-01-31 | 23.43 | $23.75 | 1500 |
| 2023-01-30 | 23.39 | $23.74 | 600 |
| 2023-01-27 | 23.34 | $23.82 | 1400 |
| 2023-01-26 | 23.30 | $23.75 | 4000 |
| 2023-01-25 | 23.27 | $23.61 | 2200 |
| 2023-01-24 | 23.24 | $23.55 | 6400 |
| 2023-01-23 | 23.22 | $23.57 | 4800 |
| 2023-01-20 | 23.21 | $23.57 | 2800 |
| 2023-01-19 | 23.19 | $23.45 | 13000 |
| 2023-01-18 | 23.19 | $23.49 | 8100 |
| 2023-01-17 | 23.18 | $23.44 | 8400 |
| 2023-01-13 | 23.16 | $23.35 | 14700 |
| 2023-01-12 | 23.15 | $23.27 | 6500 |
| 2023-01-11 | 23.15 | $23.40 | 3300 |
| 2023-01-10 | 23.13 | $23.54 | 5200 |
| 2023-01-09 | 23.11 | $23.16 | 500 |
| 2023-01-06 | 23.11 | $23.08 | 1300 |
| 2023-01-05 | 23.10 | $23.03 | 2400 |
| 2023-01-04 | 23.09 | $22.99 | 3600 |
| 2023-01-03 | 23.08 | $22.97 | — |
| 2022-12-30 | 23.10 | $22.97 | 1400 |
| 2022-12-29 | 23.11 | $22.86 | 12900 |
| 2022-12-28 | 23.12 | $23.02 | 1200 |
| 2022-12-27 | 23.13 | $22.99 | 7900 |
| 2022-12-23 | 23.15 | $23.05 | 4900 |
| 2022-12-22 | 23.17 | $23.25 | 2800 |
| 2022-12-21 | 23.18 | $23.30 | 1600 |
| 2022-12-20 | 23.19 | $23.27 | 3600 |
| 2022-12-19 | 23.19 | $23.46 | 7100 |
| 2022-12-16 | 23.19 | $23.10 | 300 |
| 2022-12-15 | 23.20 | $23.12 | 1500 |
| 2022-12-14 | 23.21 | $23.15 | 4400 |
| 2022-12-13 | 23.23 | $23.20 | 7900 |
| 2022-12-12 | 23.25 | $23.11 | 4900 |
| 2022-12-09 | 23.26 | $23.11 | 4700 |
| 2022-12-08 | 23.27 | $23.08 | 400 |
| 2022-12-07 | 23.28 | $22.93 | 3400 |
| 2022-12-06 | 23.29 | $22.86 | 19900 |
| 2022-12-05 | 23.30 | $22.84 | 14300 |
| 2022-12-02 | 23.30 | $23.25 | 1300 |
| 2022-12-01 | 23.28 | $23.22 | 10600 |
| 2022-11-30 | 23.27 | $23.00 | 11200 |
| 2022-11-29 | 23.27 | $23.25 | 2200 |
| 2022-11-28 | 23.28 | $23.52 | 3600 |
| 2022-11-25 | 23.27 | $23.43 | 1700 |
| 2022-11-23 | 23.26 | $23.46 | 3500 |
| 2022-11-22 | 23.25 | $23.41 | 3900 |
| 2022-11-21 | 23.24 | $23.36 | 800 |
| 2022-11-18 | 23.24 | $23.41 | 6600 |
| 2022-11-17 | 23.23 | $23.29 | 1600 |
| 2022-11-16 | 23.23 | $23.38 | 4200 |
| 2022-11-15 | 23.22 | $23.50 | 6500 |
| 2022-11-14 | 23.24 | $23.57 | 500 |
| 2022-11-11 | 23.25 | $23.35 | 2100 |
| 2022-11-10 | 23.28 | $23.32 | 3200 |
| 2022-11-09 | 23.30 | $23.19 | 1900 |
| 2022-11-08 | 23.34 | $23.09 | 9100 |
| 2022-11-07 | 23.39 | $23.17 | 1900 |
| 2022-11-04 | 23.43 | $22.82 | 4800 |
| 2022-11-03 | 23.50 | $22.79 | 2200 |
| 2022-11-02 | 23.56 | $22.99 | 1000 |
| 2022-11-01 | 23.63 | $23.14 | 2400 |
| 2022-10-31 | 23.68 | $23.42 | 6200 |
| 2022-10-28 | 23.73 | $23.22 | 5700 |
| 2022-10-27 | 23.77 | $23.25 | 12200 |
| 2022-10-26 | 23.81 | $23.37 | 3700 |
| 2022-10-25 | 23.84 | $23.24 | 4200 |
| 2022-10-24 | 23.89 | $23.20 | 3400 |
| 2022-10-21 | 23.92 | $23.32 | 5400 |
| 2022-10-20 | 23.97 | $23.25 | 17700 |
| 2022-10-19 | 24.01 | $23.26 | 24700 |
| 2022-10-18 | 24.06 | $23.85 | 3200 |
| 2022-10-17 | 24.07 | $23.82 | 3900 |
| 2022-10-14 | 24.09 | $23.85 | 600 |
| 2022-10-13 | 24.12 | $23.84 | 2200 |
| 2022-10-12 | 24.16 | $23.89 | 4600 |
| 2022-10-11 | 24.18 | $24.02 | 8600 |
| 2022-10-10 | 24.20 | $24.11 | 600 |
| 2022-10-07 | 24.21 | $24.12 | 1200 |
| 2022-10-06 | 24.21 | $24.13 | 1900 |
| 2022-10-05 | 24.21 | $24.27 | 500 |
| 2022-10-04 | 24.20 | $24.25 | 4200 |
| 2022-10-03 | 24.19 | $24.28 | 500 |
| 2022-09-30 | 24.18 | $24.08 | 700 |
| 2022-09-29 | 24.18 | $23.95 | 2300 |
| 2022-09-28 | 24.19 | $24.16 | 3200 |
| 2022-09-27 | 24.19 | $24.07 | 2800 |
| 2022-09-26 | 24.19 | $23.91 | 2900 |
| 2022-09-23 | 24.20 | $24.20 | 5700 |
| 2022-09-22 | 24.20 | $24.14 | 10200 |
| 2022-09-21 | 24.20 | $24.17 | 4400 |
| 2022-09-20 | 24.21 | $24.15 | 7900 |
| 2022-09-19 | 24.21 | $24.23 | 7300 |
| 2022-09-16 | 24.21 | $24.40 | 4000 |
| 2022-09-15 | 24.21 | $24.68 | 900 |
| 2022-09-14 | 24.19 | $24.34 | 1600 |
| 2022-09-13 | 24.21 | $24.35 | 5300 |
| 2022-09-12 | 24.23 | $24.22 | 2500 |
| 2022-09-09 | 24.26 | $24.19 | 2400 |
| 2022-09-08 | 24.30 | $24.16 | 4500 |
| 2022-09-07 | 24.34 | $24.01 | 6400 |
| 2022-09-06 | 24.39 | $24.11 | 3900 |
| 2022-09-02 | 24.43 | $24.10 | 3200 |
| 2022-09-01 | 24.47 | $24.12 | 5000 |
| 2022-08-31 | 24.51 | $24.12 | 2900 |
| 2022-08-30 | 24.55 | $24.13 | 5200 |
| 2022-08-29 | 24.58 | $24.12 | 17100 |
| 2022-08-26 | 24.60 | $24.08 | 8200 |
| 2022-08-25 | 24.61 | $24.21 | 18500 |
| 2022-08-24 | 24.63 | $24.12 | 14800 |
| 2022-08-23 | 24.65 | $24.28 | 14300 |
| 2022-08-22 | 24.65 | $24.18 | 11500 |
| 2022-08-19 | 24.66 | $24.31 | 21800 |
| 2022-08-18 | 24.66 | $24.32 | 19800 |
| 2022-08-17 | 24.66 | $24.27 | 14700 |
| 2022-08-16 | 24.66 | $24.76 | 17200 |
| 2022-08-15 | 24.64 | $24.73 | 11000 |
| 2022-08-12 | 24.63 | $24.80 | 12100 |
| 2022-08-11 | 24.61 | $24.99 | 3200 |
| 2022-08-10 | 24.58 | $24.98 | 2500 |
| 2022-08-09 | 24.54 | $24.99 | 6100 |
| 2022-08-08 | 24.51 | $24.97 | 2500 |
| 2022-08-05 | 24.47 | $24.91 | 1100 |
| 2022-08-04 | 24.44 | $24.99 | 3800 |
| 2022-08-03 | 24.40 | $24.82 | 3100 |
| 2022-08-02 | 24.38 | $24.72 | 5700 |
| 2022-08-01 | 24.36 | $24.48 | 11000 |
| 2022-07-29 | 24.34 | $24.45 | 25200 |
| 2022-07-28 | 24.33 | $24.45 | 12700 |
| 2022-07-27 | 24.33 | $24.50 | 10300 |
| 2022-07-26 | 24.32 | $24.38 | 8000 |
| 2022-07-25 | 24.33 | $24.29 | 10400 |
| 2022-07-22 | 24.34 | $24.35 | 15800 |
| 2022-07-21 | 24.35 | $24.29 | 15300 |
| 2022-07-20 | 24.35 | $24.38 | 3600 |
| 2022-07-19 | 24.36 | $24.34 | 15600 |
| 2022-07-18 | 24.36 | $24.49 | 6000 |
| 2022-07-15 | 24.36 | $24.46 | 8600 |
| 2022-07-14 | 24.35 | $24.33 | 24400 |
| 2022-07-13 | 24.34 | $24.28 | 16900 |
| 2022-07-12 | 24.34 | $24.23 | 19100 |
| 2022-07-11 | 24.35 | $24.35 | 2700 |
| 2022-07-08 | 24.34 | $24.20 | 13500 |
| 2022-07-07 | 24.36 | $24.25 | 37600 |
| 2022-07-06 | 24.38 | $24.34 | 28700 |
| 2022-07-05 | 24.39 | $24.30 | 25400 |
| 2022-07-01 | 24.41 | $24.14 | 41800 |
| 2022-06-30 | 24.44 | $24.19 | 52900 |
| 2022-06-29 | 24.47 | $24.42 | 38800 |
| 2022-06-28 | 24.49 | $24.46 | 13000 |
| 2022-06-27 | 24.50 | $24.55 | 16600 |
| 2022-06-24 | 24.51 | $24.46 | 6300 |
| 2022-06-23 | 24.52 | $24.46 | 7200 |
| 2022-06-22 | 24.54 | $24.46 | 6600 |
| 2022-06-21 | 24.55 | $24.41 | 7300 |
| 2022-06-17 | 24.57 | $24.44 | 300 |
| 2022-06-16 | 24.59 | $24.37 | 9200 |
| 2022-06-15 | 24.60 | $24.30 | 12500 |
| 2022-06-14 | 24.63 | $24.10 | 36100 |
| 2022-06-13 | 24.66 | $24.35 | 25100 |
| 2022-06-10 | 24.69 | $24.39 | 11300 |
| 2022-06-09 | 24.70 | $24.30 | 69600 |
| 2022-06-08 | 24.73 | $24.55 | 24200 |
| 2022-06-07 | 24.74 | $24.55 | 70600 |
| 2022-06-06 | 24.76 | $24.60 | 31400 |
| 2022-06-03 | 24.78 | $24.77 | 17200 |
| 2022-06-02 | 24.77 | $24.75 | 4000 |
| 2022-06-01 | 24.77 | $24.72 | 8100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.00
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.00
Average
24.20
Maximum
25.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.00 | $25.00 | 809 |
| 2026-07-16 | 25.00 | $25.05 | 928 |
| 2026-07-15 | 25.00 | $24.99 | 3600 |
| 2026-07-14 | 25.00 | $24.99 | 1707 |
| 2026-07-13 | 25.00 | $24.99 | 700 |
| 2026-07-10 | 25.00 | $25.00 | 600 |
| 2026-07-09 | 25.00 | $25.00 | 17600 |
| 2026-07-08 | 25.00 | $25.00 | 17000 |
| 2026-07-07 | 25.00 | $25.08 | 13300 |
| 2026-07-06 | 24.99 | $25.07 | 900 |
| 2026-07-02 | 24.98 | $25.02 | 3100 |
| 2026-07-01 | 24.98 | $25.07 | 2100 |
| 2026-06-30 | 24.97 | $24.92 | 28800 |
| 2026-06-29 | 24.97 | $24.92 | 3500 |
| 2026-06-26 | 24.98 | $25.10 | 1300 |
| 2026-06-25 | 24.96 | $25.00 | 1300 |
| 2026-06-24 | 24.96 | $25.05 | 2600 |
| 2026-06-23 | 24.95 | $25.01 | 1500 |
| 2026-06-22 | 24.94 | $24.98 | 5300 |
| 2026-06-18 | 24.94 | $24.93 | 8500 |
| 2026-06-17 | 24.94 | $24.89 | 13900 |
| 2026-06-16 | 24.95 | $24.83 | 4738 |
| 2026-06-15 | 24.96 | $24.97 | 600 |
| 2026-06-12 | 24.96 | $25.03 | 1300 |
| 2026-06-11 | 24.95 | $25.00 | 2042 |
| 2026-06-10 | 24.94 | $24.92 | 5600 |
| 2026-06-09 | 24.95 | $24.95 | 1100 |
| 2026-06-08 | 24.94 | $24.99 | 3000 |
| 2026-06-05 | 24.94 | $24.90 | 2300 |
| 2026-06-04 | 24.94 | $24.89 | 17727 |
| 2026-06-03 | 24.95 | $24.92 | 1600 |
| 2026-06-02 | 24.95 | $24.90 | 4300 |
| 2026-06-01 | 24.96 | $24.85 | 7300 |
| 2026-05-29 | 24.97 | $24.88 | 8100 |
| 2026-05-28 | 24.98 | $25.05 | 2900 |
| 2026-05-27 | 24.97 | $25.06 | 6900 |
| 2026-05-26 | 24.96 | $24.90 | 3400 |
| 2026-05-22 | 24.97 | $24.86 | 34 |
| 2026-05-21 | 24.98 | $24.86 | 800 |
| 2026-05-20 | 24.99 | $24.89 | 4100 |
| 2026-05-19 | 25.00 | $24.85 | 1300 |
| 2026-05-18 | 25.02 | $24.95 | 1900 |
| 2026-05-15 | 25.03 | $24.87 | 1100 |
| 2026-05-14 | 25.04 | $25.23 | 1200 |
| 2026-05-13 | 25.03 | $25.15 | 1928 |
| 2026-05-12 | 25.01 | $25.13 | 800 |
| 2026-05-11 | 25.00 | $25.11 | 500 |
| 2026-05-08 | 24.99 | $25.11 | 3900 |
| 2026-05-07 | 24.98 | $25.08 | 2200 |
| 2026-05-06 | 24.96 | $25.11 | 40908 |
| 2026-05-05 | 24.95 | $25.12 | 1811 |
| 2026-05-04 | 24.93 | $25.10 | 11800 |
| 2026-05-01 | 24.91 | $25.04 | 800 |
| 2026-04-30 | 24.90 | $25.00 | 2600 |
| 2026-04-29 | 24.89 | $24.99 | 700 |
| 2026-04-28 | 24.88 | $25.04 | 903 |
| 2026-04-27 | 24.86 | $25.02 | 1226 |
| 2026-04-24 | 24.85 | $25.00 | 4000 |
| 2026-04-23 | 24.83 | $24.95 | 4900 |
| 2026-04-22 | 24.82 | $24.90 | 500 |
| 2026-04-21 | 24.81 | $24.90 | 2627 |
| 2026-04-20 | 24.80 | $24.90 | 4525 |
| 2026-04-17 | 24.79 | $24.95 | 3200 |
| 2026-04-16 | 24.77 | $24.84 | 2100 |
| 2026-04-15 | 24.76 | $24.84 | 3402 |
| 2026-04-14 | 24.76 | $24.84 | 5500 |
| 2026-04-13 | 24.75 | $24.80 | 3000 |
| 2026-04-10 | 24.74 | $24.84 | 13000 |
| 2026-04-09 | 24.73 | $24.74 | 1945 |
| 2026-04-08 | 24.73 | $24.78 | 3600 |
| 2026-04-07 | 24.72 | $24.70 | 2500 |
| 2026-04-06 | 24.73 | $24.77 | 7700 |
| 2026-04-02 | 24.72 | $24.75 | 10430 |
| 2026-04-01 | 24.72 | $24.70 | 4923 |
| 2026-03-31 | 24.72 | $24.66 | 34200 |
| 2026-03-30 | 24.73 | $24.74 | 1800 |
| 2026-03-27 | 24.73 | $24.76 | 10800 |
| 2026-03-26 | 24.72 | $24.70 | 7700 |
| 2026-03-25 | 24.72 | $24.74 | 6400 |
| 2026-03-24 | 24.72 | $24.75 | 7700 |
| 2026-03-23 | 24.72 | $24.75 | 9600 |
| 2026-03-20 | 24.72 | $24.76 | 23500 |
| 2026-03-19 | 24.71 | $24.75 | 28808 |
| 2026-03-18 | 24.71 | $24.70 | 22600 |
| 2026-03-17 | 24.71 | $24.71 | 25900 |
| 2026-03-16 | 24.71 | $24.59 | 34600 |
| 2026-03-13 | 24.72 | $24.73 | 36746 |
| 2026-03-12 | 24.72 | $24.70 | 2643 |
| 2026-03-11 | 24.72 | $24.74 | 2600 |
| 2026-03-10 | 24.72 | $24.65 | 12400 |
| 2026-03-09 | 24.73 | $24.69 | 7400 |
| 2026-03-06 | 24.73 | $24.65 | 4500 |
| 2026-03-05 | 24.74 | $24.70 | 10700 |
| 2026-03-04 | 24.74 | $24.70 | 11900 |
| 2026-03-03 | 24.75 | $24.66 | 1600 |
| 2026-03-02 | 24.76 | $24.71 | 2600 |
| 2026-02-27 | 24.76 | $24.75 | 19500 |
| 2026-02-26 | 24.76 | $24.58 | 16500 |
| 2026-02-25 | 24.78 | $24.58 | 8200 |
| 2026-02-24 | 24.80 | $24.58 | 10300 |
| 2026-02-23 | 24.82 | $24.62 | 6800 |
| 2026-02-20 | 24.85 | $24.63 | 10900 |
| 2026-02-19 | 24.87 | $24.65 | 6600 |
| 2026-02-18 | 24.89 | $24.67 | 4500 |
| 2026-02-17 | 24.91 | $24.70 | 24600 |
| 2026-02-13 | 24.94 | $24.73 | 10000 |
| 2026-02-12 | 24.96 | $25.02 | 18400 |
| 2026-02-11 | 24.95 | $24.99 | 13000 |
| 2026-02-10 | 24.95 | $24.99 | 2500 |
| 2026-02-09 | 24.94 | $24.99 | 1400 |
| 2026-02-06 | 24.94 | $24.99 | 1200 |
| 2026-02-05 | 24.93 | $24.99 | 15100 |
| 2026-02-04 | 24.93 | $24.94 | 4000 |
| 2026-02-03 | 24.93 | $24.95 | 4000 |
| 2026-02-02 | 24.92 | $24.96 | 6700 |
| 2026-01-30 | 24.92 | $24.92 | 5800 |
| 2026-01-29 | 24.92 | $24.95 | 71300 |
| 2026-01-28 | 24.92 | $24.98 | 11500 |
| 2026-01-27 | 24.91 | $24.95 | 9800 |
| 2026-01-26 | 24.91 | $24.93 | 6200 |
| 2026-01-23 | 24.91 | $24.95 | 2100 |
| 2026-01-22 | 24.90 | $24.97 | 3500 |
| 2026-01-21 | 24.89 | $24.95 | 2800 |
| 2026-01-20 | 24.89 | $24.93 | 2300 |
| 2026-01-16 | 24.88 | $24.93 | 2100 |
| 2026-01-15 | 24.88 | $24.93 | 9600 |
| 2026-01-14 | 24.87 | $24.92 | 1300 |
| 2026-01-13 | 24.87 | $24.91 | 900 |
| 2026-01-12 | 24.86 | $24.93 | 20600 |
| 2026-01-09 | 24.86 | $24.91 | 900 |
| 2026-01-08 | 24.85 | $24.86 | 5100 |
| 2026-01-07 | 24.85 | $24.91 | 9500 |
| 2026-01-06 | 24.84 | $24.90 | 900 |
| 2026-01-05 | 24.84 | $24.89 | 4100 |
| 2026-01-02 | 24.83 | $24.85 | 4500 |
| 2025-12-31 | 24.83 | $24.76 | 14400 |
| 2025-12-30 | 24.84 | $24.82 | 4400 |
| 2025-12-29 | 24.84 | $24.84 | 2200 |
| 2025-12-26 | 24.84 | $24.83 | 2700 |
| 2025-12-24 | 24.84 | $24.83 | 1300 |
| 2025-12-23 | 24.84 | $24.86 | 1200 |
| 2025-12-22 | 24.84 | $24.85 | 1200 |
| 2025-12-19 | 24.83 | $24.81 | 1400 |
| 2025-12-18 | 24.84 | $24.85 | 7800 |
| 2025-12-17 | 24.83 | $24.76 | 12700 |
| 2025-12-16 | 24.84 | $24.76 | 19600 |
| 2025-12-15 | 24.85 | $24.83 | 14200 |
| 2025-12-12 | 24.85 | $24.85 | 6300 |
| 2025-12-11 | 24.85 | $24.85 | 2200 |
| 2025-12-10 | 24.85 | $24.85 | 3500 |
| 2025-12-09 | 24.85 | $24.85 | 20300 |
| 2025-12-08 | 24.86 | $24.84 | 1800 |
| 2025-12-05 | 24.86 | $24.87 | 4400 |
| 2025-12-04 | 24.86 | $24.86 | 2700 |
| 2025-12-03 | 24.85 | $24.88 | 2600 |
| 2025-12-02 | 24.85 | $24.88 | 3600 |
| 2025-12-01 | 24.85 | $24.85 | 6300 |
| 2025-11-28 | 24.85 | $24.75 | 1600 |
| 2025-11-26 | 24.86 | $24.83 | 200 |
| 2025-11-25 | 24.86 | $24.79 | 4700 |
| 2025-11-24 | 24.87 | $24.75 | 3100 |
| 2025-11-21 | 24.88 | $24.80 | 3200 |
| 2025-11-20 | 24.89 | $24.80 | 2700 |
| 2025-11-19 | 24.90 | $24.76 | 400 |
| 2025-11-18 | 24.92 | $24.79 | — |
| 2025-11-17 | 24.93 | $24.79 | 2400 |
| 2025-11-14 | 24.94 | $24.75 | 1100 |
| 2025-11-13 | 24.96 | $25.04 | 2200 |
| 2025-11-12 | 24.96 | $25.02 | 5900 |
| 2025-11-11 | 24.95 | $25.02 | 400 |
| 2025-11-10 | 24.94 | $25.00 | 2700 |
| 2025-11-07 | 24.94 | $25.00 | 900 |
| 2025-11-06 | 24.93 | $25.03 | 400 |
| 2025-11-05 | 24.92 | $25.02 | 5400 |
| 2025-11-04 | 24.91 | $25.00 | 1700 |
| 2025-11-03 | 24.90 | $25.00 | 15500 |
| 2025-10-31 | 24.89 | $24.97 | 7900 |
| 2025-10-30 | 24.88 | $24.95 | 12100 |
| 2025-10-29 | 24.87 | $25.01 | 15600 |
| 2025-10-28 | 24.86 | $24.86 | 3300 |
| 2025-10-27 | 24.86 | $24.98 | 5100 |
| 2025-10-24 | 24.85 | $24.90 | 900 |
| 2025-10-23 | 24.84 | $24.80 | 2900 |
| 2025-10-22 | 24.84 | $24.78 | 1200 |
| 2025-10-21 | 24.85 | $24.95 | 6500 |
| 2025-10-20 | 24.84 | $24.84 | — |
| 2025-10-17 | 24.84 | $24.84 | 1200 |
| 2025-10-16 | 24.84 | $24.84 | 1400 |
| 2025-10-15 | 24.84 | $24.90 | 1400 |
| 2025-10-14 | 24.84 | $24.88 | 500 |
| 2025-10-13 | 24.83 | $24.74 | 1600 |
| 2025-10-10 | 24.84 | $24.66 | 5200 |
| 2025-10-09 | 24.86 | $24.84 | 3800 |
| 2025-10-08 | 24.86 | $24.85 | 3100 |
| 2025-10-07 | 24.86 | $24.76 | 2100 |
| 2025-10-06 | 24.87 | $24.88 | 6400 |
| 2025-10-03 | 24.87 | $24.90 | 4200 |
| 2025-10-02 | 24.87 | $24.89 | 1100 |
| 2025-10-01 | 24.87 | $24.90 | 9400 |
| 2025-09-30 | 24.86 | $24.74 | 13600 |
| 2025-09-29 | 24.88 | $24.88 | 4600 |
| 2025-09-26 | 24.88 | $24.87 | 1800 |
| 2025-09-25 | 24.88 | $24.90 | 1400 |
| 2025-09-24 | 24.88 | $24.90 | 400 |
| 2025-09-23 | 24.87 | $24.78 | 2000 |
| 2025-09-22 | 24.88 | $24.93 | 500 |
| 2025-09-19 | 24.88 | $24.88 | 3400 |
| 2025-09-18 | 24.88 | $24.87 | — |
| 2025-09-17 | 24.88 | $24.87 | 6300 |
| 2025-09-16 | 24.88 | $24.91 | 2400 |
| 2025-09-15 | 24.88 | $24.95 | 1800 |
| 2025-09-12 | 24.87 | $24.83 | 800 |
| 2025-09-11 | 24.87 | $24.94 | 5400 |
| 2025-09-10 | 24.86 | $24.92 | 2500 |
| 2025-09-09 | 24.86 | $24.95 | 800 |
| 2025-09-08 | 24.85 | $24.80 | 700 |
| 2025-09-05 | 24.85 | $24.83 | 4800 |
| 2025-09-04 | 24.86 | $24.93 | 10700 |
| 2025-09-03 | 24.85 | $24.88 | 800 |
| 2025-09-02 | 24.84 | $24.82 | 3500 |
| 2025-08-29 | 24.85 | $24.88 | 2600 |
| 2025-08-28 | 24.84 | $24.84 | — |
| 2025-08-27 | 24.84 | $24.84 | 5800 |
| 2025-08-26 | 24.84 | $24.86 | 2200 |
| 2025-08-25 | 24.84 | $24.86 | 1700 |
| 2025-08-22 | 24.84 | $24.88 | 900 |
| 2025-08-21 | 24.84 | $24.71 | 2900 |
| 2025-08-20 | 24.85 | $24.88 | 1200 |
| 2025-08-19 | 24.85 | $24.85 | 2500 |
| 2025-08-18 | 24.85 | $24.84 | 3100 |
| 2025-08-15 | 24.85 | $24.80 | 8700 |
| 2025-08-14 | 24.85 | $24.92 | 700 |
| 2025-08-13 | 24.85 | $24.94 | 9600 |
| 2025-08-12 | 24.84 | $24.88 | 1000 |
| 2025-08-11 | 24.83 | $24.96 | 7000 |
| 2025-08-08 | 24.82 | $24.91 | 700 |
| 2025-08-07 | 24.81 | $24.87 | 3300 |
| 2025-08-06 | 24.80 | $24.87 | 1400 |
| 2025-08-05 | 24.79 | $24.87 | 1500 |
| 2025-08-04 | 24.79 | $24.86 | 15500 |
| 2025-08-01 | 24.78 | $24.84 | 7100 |
| 2025-07-31 | 24.77 | $24.96 | 35000 |
| 2025-07-30 | 24.75 | $24.87 | 2400 |
| 2025-07-29 | 24.74 | $24.83 | 5400 |
| 2025-07-28 | 24.73 | $24.85 | 6400 |
| 2025-07-25 | 24.72 | $24.79 | 8300 |
| 2025-07-24 | 24.71 | $24.85 | 800 |
| 2025-07-23 | 24.70 | $24.82 | 9900 |
| 2025-07-22 | 24.68 | $24.82 | 4600 |
| 2025-07-21 | 24.67 | $24.75 | 20500 |
| 2025-07-18 | 24.66 | $24.70 | 1900 |
| 2025-07-17 | 24.66 | $24.79 | 2200 |
| 2025-07-16 | 24.64 | $24.67 | 9300 |
| 2025-07-15 | 24.64 | $24.73 | — |
| 2025-07-14 | 24.63 | $24.73 | 700 |
| 2025-07-11 | 24.62 | $24.73 | 3900 |
| 2025-07-10 | 24.61 | $24.75 | 800 |
| 2025-07-09 | 24.59 | $24.68 | 4100 |
| 2025-07-08 | 24.58 | $24.68 | 1400 |
| 2025-07-07 | 24.57 | $24.60 | 6200 |
| 2025-07-03 | 24.57 | $24.60 | 2400 |
| 2025-07-02 | 24.56 | $24.57 | 300 |
| 2025-07-01 | 24.56 | $24.68 | 15800 |
| 2025-06-30 | 24.55 | $24.29 | 72300 |
| 2025-06-27 | 24.58 | $24.65 | 3900 |
| 2025-06-26 | 24.57 | $24.63 | 3200 |
| 2025-06-25 | 24.57 | $24.67 | 3400 |
| 2025-06-24 | 24.55 | $24.64 | 4500 |
| 2025-06-23 | 24.55 | $24.54 | 3200 |
| 2025-06-20 | 24.55 | $24.56 | 700 |
| 2025-06-18 | 24.54 | $24.48 | 1900 |
| 2025-06-17 | 24.55 | $24.51 | 1700 |
| 2025-06-16 | 24.56 | $24.56 | 2500 |
| 2025-06-13 | 24.56 | $24.67 | 3400 |
| 2025-06-12 | 24.54 | $24.55 | 186700 |
| 2025-06-11 | 24.54 | $24.55 | 323100 |
| 2025-06-10 | 24.54 | $24.62 | 600 |
| 2025-06-09 | 24.53 | $24.62 | 1700 |
| 2025-06-06 | 24.52 | $24.64 | 2900 |
| 2025-06-05 | 24.51 | $24.50 | 1700 |
| 2025-06-04 | 24.51 | $24.46 | 9200 |
| 2025-06-03 | 24.52 | $24.48 | 2900 |
| 2025-06-02 | 24.52 | $24.45 | 7300 |
| 2025-05-30 | 24.53 | $24.43 | 8900 |
| 2025-05-29 | 24.54 | $24.49 | 1800 |
| 2025-05-28 | 24.55 | $24.57 | 400 |
| 2025-05-27 | 24.55 | $24.56 | 15000 |
| 2025-05-23 | 24.54 | $24.54 | 1100 |
| 2025-05-22 | 24.54 | $24.42 | 20200 |
| 2025-05-21 | 24.56 | $24.48 | 6900 |
| 2025-05-20 | 24.57 | $24.49 | 4100 |
| 2025-05-19 | 24.57 | $24.48 | 2700 |
| 2025-05-16 | 24.58 | $24.48 | 700 |
| 2025-05-15 | 24.59 | $24.53 | 700 |
| 2025-05-14 | 24.60 | $24.65 | — |
| 2025-05-13 | 24.60 | $24.65 | 1600 |
| 2025-05-12 | 24.59 | $24.67 | 1100 |
| 2025-05-09 | 24.58 | $24.63 | 1400 |
| 2025-05-08 | 24.58 | $24.75 | 2500 |
| 2025-05-07 | 24.56 | $24.68 | 3000 |
| 2025-05-06 | 24.55 | $24.62 | 2800 |
| 2025-05-05 | 24.54 | $24.57 | 800 |
| 2025-05-02 | 24.54 | $24.55 | 700 |
| 2025-05-01 | 24.53 | $24.69 | 5300 |
| 2025-04-30 | 24.52 | $24.67 | 13900 |
| 2025-04-29 | 24.50 | $24.56 | 23700 |
| 2025-04-28 | 24.49 | $24.54 | 6200 |
| 2025-04-25 | 24.49 | $24.54 | 3100 |
| 2025-04-24 | 24.48 | $24.55 | 4300 |
| 2025-04-23 | 24.48 | $24.48 | 1900 |
| 2025-04-22 | 24.48 | $24.48 | 3200 |
| 2025-04-21 | 24.48 | $24.53 | 7900 |
| 2025-04-17 | 24.47 | $24.41 | 4100 |
| 2025-04-16 | 24.48 | $24.44 | 2900 |
| 2025-04-15 | 24.48 | $24.45 | 25000 |
| 2025-04-14 | 24.49 | $24.41 | 7600 |
| 2025-04-11 | 24.49 | $24.31 | 28400 |
| 2025-04-10 | 24.51 | $24.40 | 289600 |
| 2025-04-09 | 24.52 | $24.45 | 17600 |
| 2025-04-08 | 24.53 | $24.58 | 4800 |
| 2025-04-07 | 24.53 | $24.49 | 16500 |
| 2025-04-04 | 24.53 | $24.50 | 2000 |
| 2025-04-03 | 24.54 | $24.58 | 3000 |
| 2025-04-02 | 24.53 | $24.50 | 6100 |
| 2025-04-01 | 24.53 | $24.42 | 2000 |
| 2025-03-31 | 24.55 | $24.40 | 78700 |
| 2025-03-28 | 24.56 | $24.52 | 500 |
| 2025-03-27 | 24.57 | $24.56 | 7000 |
| 2025-03-26 | 24.57 | $24.61 | 1800 |
| 2025-03-25 | 24.56 | $24.50 | 3400 |
| 2025-03-24 | 24.57 | $24.64 | 1100 |
| 2025-03-21 | 24.56 | $24.63 | 2200 |
| 2025-03-20 | 24.55 | $24.57 | 900 |
| 2025-03-19 | 24.55 | $24.63 | 3100 |
| 2025-03-18 | 24.54 | $24.52 | 6100 |
| 2025-03-17 | 24.54 | $24.45 | 3700 |
| 2025-03-14 | 24.55 | $24.44 | 2300 |
| 2025-03-13 | 24.57 | $24.37 | 4600 |
| 2025-03-12 | 24.59 | $24.40 | 6100 |
| 2025-03-11 | 24.61 | $24.38 | 3700 |
| 2025-03-10 | 24.63 | $24.46 | 7500 |
| 2025-03-07 | 24.65 | $24.43 | 17600 |
| 2025-03-06 | 24.67 | $24.63 | 1600 |
| 2025-03-05 | 24.68 | $24.66 | 3000 |
| 2025-03-04 | 24.68 | $24.70 | 3000 |
| 2025-03-03 | 24.68 | $24.75 | 1700 |
| 2025-02-28 | 24.67 | $24.68 | 4500 |
| 2025-02-27 | 24.67 | $24.74 | 2400 |
| 2025-02-26 | 24.66 | $24.75 | 2700 |
| 2025-02-25 | 24.65 | $24.74 | 5000 |
| 2025-02-24 | 24.64 | $24.70 | 1500 |
| 2025-02-21 | 24.63 | $24.59 | 2400 |
| 2025-02-20 | 24.64 | $24.55 | 5400 |
| 2025-02-19 | 24.65 | $24.54 | 3900 |
| 2025-02-18 | 24.66 | $24.54 | 1400 |
| 2025-02-14 | 24.67 | $24.54 | 1900 |
| 2025-02-13 | 24.68 | $24.71 | 1900 |
| 2025-02-12 | 24.68 | $24.75 | 6700 |
| 2025-02-11 | 24.67 | $24.78 | 4100 |
| 2025-02-10 | 24.66 | $24.73 | 5100 |
| 2025-02-07 | 24.66 | $24.82 | 4800 |
| 2025-02-06 | 24.64 | $24.78 | 9700 |
| 2025-02-05 | 24.62 | $24.65 | 9600 |
| 2025-02-04 | 24.62 | $24.61 | 3500 |
| 2025-02-03 | 24.62 | $24.60 | 3100 |
| 2025-01-31 | 24.63 | $24.60 | 3200 |
| 2025-01-30 | 24.63 | $24.61 | 2300 |
| 2025-01-29 | 24.63 | $24.68 | 1400 |
| 2025-01-28 | 24.63 | $24.71 | 2400 |
| 2025-01-27 | 24.62 | $24.66 | 1400 |
| 2025-01-24 | 24.61 | $24.65 | 3400 |
| 2025-01-23 | 24.61 | $24.63 | 2300 |
| 2025-01-22 | 24.61 | $24.65 | 14500 |
| 2025-01-21 | 24.60 | $24.70 | 2300 |
| 2025-01-17 | 24.59 | $24.69 | 800 |
| 2025-01-16 | 24.58 | $24.70 | 1800 |
| 2025-01-15 | 24.57 | $24.69 | 6200 |
| 2025-01-14 | 24.55 | $24.53 | 3500 |
| 2025-01-13 | 24.56 | $24.54 | 8700 |
| 2025-01-10 | 24.56 | $24.40 | 14900 |
| 2025-01-08 | 24.57 | $24.62 | 2600 |
| 2025-01-07 | 24.57 | $24.73 | 5200 |
| 2025-01-06 | 24.55 | $24.77 | 7700 |
| 2025-01-03 | 24.53 | $24.74 | 900 |
| 2025-01-02 | 24.51 | $24.78 | 4500 |
| 2024-12-31 | 24.48 | $25.16 | 18000 |
| 2024-12-30 | 24.41 | $24.50 | 3900 |
| 2024-12-27 | 24.40 | $24.37 | 5300 |
| 2024-12-26 | 24.40 | $24.50 | — |
| 2024-12-24 | 24.39 | $24.50 | 1300 |
| 2024-12-23 | 24.38 | $24.36 | 2400 |
| 2024-12-20 | 24.38 | $24.32 | 7400 |
| 2024-12-19 | 24.39 | $24.28 | 5000 |
| 2024-12-18 | 24.40 | $24.21 | 16300 |
| 2024-12-17 | 24.42 | $24.43 | 500 |
| 2024-12-16 | 24.42 | $24.44 | 6400 |
| 2024-12-13 | 24.42 | $24.47 | 22600 |
| 2024-12-12 | 24.41 | $24.33 | 5300 |
| 2024-12-11 | 24.42 | $24.31 | 5900 |
| 2024-12-10 | 24.43 | $24.44 | 4000 |
| 2024-12-09 | 24.43 | $24.50 | 8200 |
| 2024-12-06 | 24.42 | $24.43 | 5500 |
| 2024-12-05 | 24.42 | $24.44 | 1800 |
| 2024-12-04 | 24.42 | $24.45 | 1200 |
| 2024-12-03 | 24.42 | $24.36 | 700 |
| 2024-12-02 | 24.42 | $24.41 | 7400 |
| 2024-11-29 | 24.42 | $24.50 | 3300 |
| 2024-11-27 | 24.41 | $24.29 | 4300 |
| 2024-11-26 | 24.43 | $24.21 | 2100 |
| 2024-11-25 | 24.45 | $24.33 | 1400 |
| 2024-11-22 | 24.46 | $24.26 | 48400 |
| 2024-11-21 | 24.48 | $24.25 | 9800 |
| 2024-11-20 | 24.51 | $24.33 | 1200 |
| 2024-11-19 | 24.53 | $24.39 | 2600 |
| 2024-11-18 | 24.54 | $24.48 | 1300 |
| 2024-11-15 | 24.55 | $24.51 | 4000 |
| 2024-11-14 | 24.55 | $24.76 | 2600 |
| 2024-11-13 | 24.53 | $24.66 | 4600 |
| 2024-11-12 | 24.52 | $24.52 | 1800 |
| 2024-11-11 | 24.52 | $24.52 | 1100 |
| 2024-11-08 | 24.52 | $24.60 | 1000 |
| 2024-11-07 | 24.51 | $24.45 | 9600 |
| 2024-11-06 | 24.51 | $24.36 | 1300 |
| 2024-11-05 | 24.53 | $24.40 | 1500 |
| 2024-11-04 | 24.55 | $24.42 | 5800 |
| 2024-11-01 | 24.56 | $24.39 | 1800 |
| 2024-10-31 | 24.58 | $24.32 | 37900 |
| 2024-10-30 | 24.60 | $24.59 | 1600 |
| 2024-10-29 | 24.60 | $24.57 | 7600 |
| 2024-10-28 | 24.61 | $24.63 | 4100 |
| 2024-10-25 | 24.61 | $24.74 | 500 |
| 2024-10-24 | 24.59 | $24.65 | 2000 |
| 2024-10-23 | 24.59 | $24.68 | 5400 |
| 2024-10-22 | 24.58 | $24.65 | 4800 |
| 2024-10-21 | 24.57 | $24.61 | 200 |
| 2024-10-18 | 24.56 | $24.63 | 2100 |
| 2024-10-17 | 24.56 | $24.48 | 3500 |
| 2024-10-16 | 24.56 | $24.44 | 3100 |
| 2024-10-15 | 24.58 | $24.36 | 12200 |
| 2024-10-14 | 24.60 | $24.49 | 7000 |
| 2024-10-11 | 24.61 | $24.64 | 1500 |
| 2024-10-10 | 24.61 | $24.71 | 600 |
| 2024-10-09 | 24.60 | $24.70 | 6200 |
| 2024-10-08 | 24.59 | $24.67 | 2000 |
| 2024-10-07 | 24.58 | $24.68 | 1400 |
| 2024-10-04 | 24.57 | $24.70 | 3100 |
| 2024-10-03 | 24.55 | $24.67 | 2200 |
| 2024-10-02 | 24.54 | $24.69 | 3400 |
| 2024-10-01 | 24.52 | $24.64 | 5100 |
| 2024-09-30 | 24.51 | $24.47 | 9800 |
| 2024-09-27 | 24.52 | $24.75 | 5000 |
| 2024-09-26 | 24.49 | $24.62 | 3800 |
| 2024-09-25 | 24.48 | $24.72 | 3100 |
| 2024-09-24 | 24.45 | $24.72 | 2100 |
| 2024-09-23 | 24.42 | $24.74 | 3300 |
| 2024-09-20 | 24.39 | $24.67 | 15200 |
| 2024-09-19 | 24.36 | $24.70 | 18700 |
| 2024-09-18 | 24.33 | $24.35 | 3300 |
| 2024-09-17 | 24.32 | $24.40 | 6000 |
| 2024-09-16 | 24.32 | $24.47 | 5100 |
| 2024-09-13 | 24.30 | $24.47 | 2000 |
| 2024-09-12 | 24.28 | $24.43 | 3100 |
| 2024-09-11 | 24.27 | $24.39 | 1500 |
| 2024-09-10 | 24.25 | $24.35 | 500 |
| 2024-09-09 | 24.24 | $24.28 | 5000 |
| 2024-09-06 | 24.24 | $24.23 | 1400 |
| 2024-09-05 | 24.24 | $24.22 | 600 |
| 2024-09-04 | 24.24 | $24.22 | 600 |
| 2024-09-03 | 24.24 | $24.23 | 1800 |
| 2024-08-30 | 24.24 | $24.15 | 5800 |
| 2024-08-29 | 24.25 | $24.23 | 1200 |
| 2024-08-28 | 24.26 | $24.23 | 900 |
| 2024-08-27 | 24.26 | $24.20 | 1300 |
| 2024-08-26 | 24.27 | $24.23 | 1600 |
| 2024-08-23 | 24.27 | $24.20 | — |
| 2024-08-22 | 24.28 | $24.20 | 1200 |
| 2024-08-21 | 24.29 | $24.32 | 600 |
| 2024-08-20 | 24.28 | $24.20 | 4300 |
| 2024-08-19 | 24.29 | $24.18 | 3700 |
| 2024-08-16 | 24.30 | $24.19 | 2600 |
| 2024-08-15 | 24.31 | $24.18 | 11500 |
| 2024-08-14 | 24.33 | $24.34 | 12400 |
| 2024-08-13 | 24.33 | $24.24 | 9000 |
| 2024-08-12 | 24.34 | $24.36 | 12400 |
| 2024-08-09 | 24.33 | $24.41 | 1700 |
| 2024-08-08 | 24.33 | $24.36 | 1800 |
| 2024-08-07 | 24.32 | $24.38 | 1700 |
| 2024-08-06 | 24.32 | $24.39 | 2500 |
| 2024-08-05 | 24.31 | $24.49 | 3500 |
| 2024-08-02 | 24.29 | $24.53 | 3700 |
| 2024-08-01 | 24.26 | $24.45 | 10200 |
| 2024-07-31 | 24.24 | $24.36 | 11200 |
| 2024-07-30 | 24.23 | $24.35 | 1300 |
| 2024-07-29 | 24.22 | $24.30 | 3600 |
| 2024-07-26 | 24.21 | $24.34 | 15700 |
| 2024-07-25 | 24.20 | $24.29 | 4800 |
| 2024-07-24 | 24.19 | $24.25 | 7700 |
| 2024-07-23 | 24.18 | $24.30 | 7900 |
| 2024-07-22 | 24.17 | $24.26 | 300 |
| 2024-07-19 | 24.16 | $24.10 | 13800 |
| 2024-07-18 | 24.16 | $24.34 | — |
| 2024-07-17 | 24.14 | $24.34 | 400 |
| 2024-07-16 | 24.12 | $24.34 | 12500 |
| 2024-07-15 | 24.10 | $24.30 | 2900 |
| 2024-07-12 | 24.08 | $24.20 | 7800 |
| 2024-07-11 | 24.07 | $24.18 | 17700 |
| 2024-07-10 | 24.06 | $24.06 | 3200 |
| 2024-07-09 | 24.05 | $24.08 | 400 |
| 2024-07-08 | 24.05 | $24.09 | 1800 |
| 2024-07-05 | 24.05 | $24.08 | 1100 |
| 2024-07-03 | 24.04 | $24.03 | 500 |
| 2024-07-02 | 24.05 | $24.02 | 1900 |
| 2024-07-01 | 24.05 | $24.00 | 3200 |
| 2024-06-28 | 24.05 | $23.81 | 3800 |
| 2024-06-27 | 24.08 | $23.99 | 1200 |
| 2024-06-26 | 24.09 | $24.00 | 500 |
| 2024-06-25 | 24.10 | $23.98 | 2600 |
| 2024-06-24 | 24.11 | $24.05 | 5100 |
| 2024-06-21 | 24.12 | $23.95 | 600 |
| 2024-06-20 | 24.13 | $24.02 | 2000 |
| 2024-06-18 | 24.15 | $24.07 | 1500 |
| 2024-06-17 | 24.15 | $24.01 | 400 |
| 2024-06-14 | 24.17 | $23.95 | 7200 |
| 2024-06-13 | 24.19 | $24.25 | 1700 |
| 2024-06-12 | 24.19 | $24.19 | 1400 |
| 2024-06-11 | 24.19 | $24.12 | — |
| 2024-06-10 | 24.19 | $24.12 | 900 |
| 2024-06-07 | 24.20 | $24.29 | 1900 |
| 2024-06-06 | 24.19 | $24.32 | 300 |
| 2024-06-05 | 24.18 | $24.32 | 400 |
| 2024-06-04 | 24.16 | $24.48 | 3000 |
| 2024-06-03 | 24.13 | $24.26 | 1500 |
| 2024-05-31 | 24.12 | $24.07 | 6700 |
| 2024-05-30 | 24.12 | $24.20 | 4500 |
| 2024-05-29 | 24.11 | $24.20 | 8900 |
| 2024-05-28 | 24.10 | $24.00 | 16800 |
| 2024-05-24 | 24.12 | $24.01 | 2800 |
| 2024-05-23 | 24.13 | $24.11 | 5400 |
| 2024-05-22 | 24.13 | $24.08 | 2500 |
| 2024-05-21 | 24.13 | $24.05 | 4100 |
| 2024-05-20 | 24.14 | $24.14 | 3100 |
| 2024-05-17 | 24.14 | $24.05 | 500 |
| 2024-05-16 | 24.15 | $24.12 | 5100 |
| 2024-05-15 | 24.16 | $24.00 | 3600 |
| 2024-05-14 | 24.17 | $24.16 | 1600 |
| 2024-05-13 | 24.17 | $24.23 | 2200 |
| 2024-05-10 | 24.17 | $24.23 | 400 |
| 2024-05-09 | 24.16 | $24.26 | 1800 |
| 2024-05-08 | 24.15 | $24.23 | 3200 |
| 2024-05-07 | 24.14 | $24.25 | 200 |
| 2024-05-06 | 24.13 | $24.19 | 2600 |
| 2024-05-03 | 24.13 | $24.22 | 3100 |
| 2024-05-02 | 24.12 | $24.12 | 1200 |
| 2024-05-01 | 24.11 | $24.16 | 2500 |
| 2024-04-30 | 24.11 | $24.25 | 9500 |
| 2024-04-29 | 24.10 | $24.15 | 2300 |
| 2024-04-26 | 24.09 | $23.98 | 11700 |
| 2024-04-25 | 24.10 | $24.10 | 11500 |
| 2024-04-24 | 24.10 | $23.96 | 25500 |
| 2024-04-23 | 24.12 | $24.10 | 800 |
| 2024-04-22 | 24.12 | $24.01 | 800 |
| 2024-04-19 | 24.13 | $24.08 | 800 |
| 2024-04-18 | 24.13 | $24.07 | 800 |
| 2024-04-17 | 24.14 | $24.14 | 600 |
| 2024-04-16 | 24.14 | $24.06 | 8700 |
| 2024-04-15 | 24.15 | $24.04 | 6000 |
| 2024-04-12 | 24.16 | $24.02 | 3100 |
| 2024-04-11 | 24.18 | $24.05 | 5000 |
| 2024-04-10 | 24.19 | $24.04 | 7900 |
| 2024-04-09 | 24.20 | $24.19 | 5600 |
| 2024-04-08 | 24.21 | $24.15 | 1400 |
| 2024-04-05 | 24.21 | $24.25 | 400 |
| 2024-04-04 | 24.21 | $24.30 | 2700 |
| 2024-04-03 | 24.20 | $24.27 | 1600 |
| 2024-04-02 | 24.19 | $24.20 | 1700 |
| 2024-04-01 | 24.19 | $24.28 | 1400 |
| 2024-03-28 | 24.18 | $24.20 | 2400 |
| 2024-03-27 | 24.18 | $24.20 | 5800 |
| 2024-03-26 | 24.18 | $24.23 | 9000 |
| 2024-03-25 | 24.17 | $24.25 | 4400 |
| 2024-03-22 | 24.16 | $24.25 | 1000 |
| 2024-03-21 | 24.15 | $24.21 | 6200 |
| 2024-03-20 | 24.15 | $24.25 | 10100 |
| 2024-03-19 | 24.14 | $24.18 | 3500 |
| 2024-03-18 | 24.13 | $24.18 | 3100 |
| 2024-03-15 | 24.13 | $24.17 | 1700 |
| 2024-03-14 | 24.12 | $24.16 | 900 |
| 2024-03-13 | 24.12 | $24.16 | 3800 |
| 2024-03-12 | 24.11 | $24.14 | 2300 |
| 2024-03-11 | 24.11 | $24.12 | — |
| 2024-03-08 | 24.11 | $24.12 | 1500 |
| 2024-03-07 | 24.11 | $24.08 | 5400 |
| 2024-03-06 | 24.11 | $24.12 | 1600 |
| 2024-03-05 | 24.11 | $24.10 | 3200 |
| 2024-03-04 | 24.11 | $24.08 | 2100 |
| 2024-03-01 | 24.11 | $24.09 | 5100 |
| 2024-02-29 | 24.12 | $23.87 | 4700 |
| 2024-02-28 | 24.14 | $24.05 | 4500 |
| 2024-02-27 | 24.15 | $24.08 | 1800 |
| 2024-02-26 | 24.16 | $24.10 | 600 |
| 2024-02-23 | 24.16 | $24.10 | 6700 |
| 2024-02-22 | 24.17 | $23.95 | 2100 |
| 2024-02-21 | 24.19 | $24.00 | 5100 |
| 2024-02-20 | 24.22 | $24.01 | 3300 |
| 2024-02-16 | 24.24 | $24.19 | 7300 |
| 2024-02-15 | 24.24 | $24.17 | 700 |
| 2024-02-14 | 24.25 | $24.17 | 3800 |
| 2024-02-13 | 24.26 | $24.38 | 1800 |
| 2024-02-12 | 24.24 | $24.38 | 2100 |
| 2024-02-09 | 24.23 | $24.35 | 2800 |
| 2024-02-08 | 24.22 | $24.38 | 4700 |
| 2024-02-07 | 24.20 | $24.35 | 3100 |
| 2024-02-06 | 24.18 | $24.33 | 900 |
| 2024-02-05 | 24.17 | $24.24 | — |
| 2024-02-02 | 24.16 | $24.24 | 5000 |
| 2024-02-01 | 24.15 | $24.20 | 6800 |
| 2024-01-31 | 24.15 | $23.95 | 7200 |
| 2024-01-30 | 24.17 | $24.29 | 6000 |
| 2024-01-29 | 24.16 | $24.32 | 5100 |
| 2024-01-26 | 24.14 | $24.28 | 2400 |
| 2024-01-25 | 24.13 | $24.28 | 9700 |
| 2024-01-24 | 24.11 | $24.18 | 1900 |
| 2024-01-23 | 24.10 | $24.22 | 2100 |
| 2024-01-22 | 24.09 | $24.11 | 6900 |
| 2024-01-19 | 24.09 | $24.19 | 1100 |
| 2024-01-18 | 24.08 | $24.17 | 3900 |
| 2024-01-17 | 24.07 | $24.20 | 1100 |
| 2024-01-16 | 24.05 | $24.22 | 2900 |
| 2024-01-12 | 24.04 | $24.22 | 4700 |
| 2024-01-11 | 24.02 | $24.19 | 3800 |
| 2024-01-10 | 24.00 | $24.14 | 6000 |
| 2024-01-09 | 23.98 | $24.20 | 1100 |
| 2024-01-08 | 23.96 | $24.20 | 1200 |
| 2024-01-05 | 23.93 | $24.16 | 2000 |
| 2024-01-04 | 23.91 | $24.15 | 1800 |
| 2024-01-03 | 23.89 | $24.12 | 2300 |
| 2024-01-02 | 23.86 | $24.23 | 3600 |
| 2023-12-29 | 23.82 | $23.86 | 8200 |
| 2023-12-28 | 23.82 | $24.25 | 6700 |
| 2023-12-27 | 23.77 | $24.20 | 11400 |
| 2023-12-26 | 23.73 | $24.01 | 8200 |
| 2023-12-22 | 23.70 | $23.95 | 2900 |
| 2023-12-21 | 23.67 | $24.00 | 2300 |
| 2023-12-20 | 23.64 | $23.82 | 4500 |
| 2023-12-19 | 23.62 | $23.88 | 16300 |
| 2023-12-18 | 23.59 | $23.80 | 14500 |
| 2023-12-15 | 23.57 | $23.80 | 4100 |
| 2023-12-14 | 23.54 | $23.73 | 1400 |
| 2023-12-13 | 23.52 | $23.68 | 3100 |
| 2023-12-12 | 23.50 | $23.64 | 1700 |
| 2023-12-11 | 23.49 | $23.57 | 700 |
| 2023-12-08 | 23.48 | $23.59 | 2200 |
| 2023-12-07 | 23.47 | $23.59 | 1500 |
| 2023-12-06 | 23.46 | $23.52 | 5400 |
| 2023-12-05 | 23.45 | $23.55 | 2900 |
| 2023-12-04 | 23.44 | $23.40 | 5700 |
| 2023-12-01 | 23.45 | $23.50 | 500 |
| 2023-11-30 | 23.44 | $23.55 | 10600 |
| 2023-11-29 | 23.43 | $23.42 | 3600 |
| 2023-11-28 | 23.43 | $23.38 | 2000 |
| 2023-11-27 | 23.44 | $23.45 | 7000 |
| 2023-11-24 | 23.43 | $23.37 | 300 |
| 2023-11-22 | 23.44 | $23.45 | 3300 |
| 2023-11-21 | 23.44 | $23.39 | 4700 |
| 2023-11-20 | 23.44 | $23.47 | 5200 |
| 2023-11-17 | 23.44 | $23.46 | 11100 |
| 2023-11-16 | 23.44 | $23.52 | 1500 |
| 2023-11-15 | 23.43 | $23.45 | 4200 |
| 2023-11-14 | 23.43 | $23.25 | 8300 |
| 2023-11-13 | 23.45 | $23.36 | 31700 |
| 2023-11-10 | 23.46 | $23.60 | 2200 |
| 2023-11-09 | 23.44 | $23.50 | 3100 |
| 2023-11-08 | 23.44 | $23.51 | 2000 |
| 2023-11-07 | 23.43 | $23.57 | 3400 |
| 2023-11-06 | 23.41 | $23.60 | 7400 |
| 2023-11-03 | 23.39 | $23.60 | 10100 |
| 2023-11-02 | 23.37 | $23.44 | 1400 |
| 2023-11-01 | 23.37 | $23.48 | 6000 |
| 2023-10-31 | 23.35 | $23.55 | 13600 |
| 2023-10-30 | 23.33 | $23.30 | 3600 |
| 2023-10-27 | 23.34 | $23.30 | 8200 |
| 2023-10-26 | 23.34 | $23.40 | 4800 |
| 2023-10-25 | 23.33 | $23.33 | 2500 |
| 2023-10-24 | 23.33 | $23.34 | 1100 |
| 2023-10-23 | 23.33 | $23.30 | 1600 |
| 2023-10-20 | 23.34 | $23.30 | 3000 |
| 2023-10-19 | 23.34 | $23.30 | 1100 |
| 2023-10-18 | 23.34 | $23.22 | 3400 |
| 2023-10-17 | 23.36 | $23.39 | 5500 |
| 2023-10-16 | 23.35 | $23.26 | 2600 |
| 2023-10-13 | 23.36 | $23.25 | 7000 |
| 2023-10-12 | 23.38 | $23.37 | 3100 |
| 2023-10-11 | 23.38 | $23.44 | 2600 |
| 2023-10-10 | 23.37 | $23.27 | 3200 |
| 2023-10-09 | 23.38 | $23.43 | 1400 |
| 2023-10-06 | 23.37 | $23.41 | 3200 |
| 2023-10-05 | 23.37 | $23.33 | 4900 |
| 2023-10-04 | 23.37 | $23.30 | 3100 |
| 2023-10-03 | 23.38 | $23.34 | 10300 |
| 2023-10-02 | 23.39 | $23.30 | 4500 |
| 2023-09-29 | 23.40 | $23.12 | 15200 |
| 2023-09-28 | 23.42 | $23.28 | 9400 |
| 2023-09-27 | 23.44 | $23.34 | 13300 |
| 2023-09-26 | 23.45 | $23.39 | 14600 |
| 2023-09-25 | 23.46 | $23.49 | 3500 |
| 2023-09-22 | 23.45 | $23.55 | 3600 |
| 2023-09-21 | 23.44 | $23.38 | 3900 |
| 2023-09-20 | 23.45 | $23.38 | 17200 |
| 2023-09-19 | 23.46 | $23.40 | 13300 |
| 2023-09-18 | 23.46 | $23.47 | 4400 |
| 2023-09-15 | 23.46 | $23.49 | 3100 |
| 2023-09-14 | 23.46 | $23.55 | 4900 |
| 2023-09-13 | 23.45 | $23.45 | 7400 |
| 2023-09-12 | 23.45 | $23.43 | 7200 |
| 2023-09-11 | 23.45 | $23.47 | 9300 |
| 2023-09-08 | 23.45 | $23.51 | 3900 |
| 2023-09-07 | 23.44 | $23.47 | 6100 |
| 2023-09-06 | 23.44 | $23.43 | 3600 |
| 2023-09-05 | 23.44 | $23.36 | 12300 |
| 2023-09-01 | 23.45 | $23.52 | 5000 |
| 2023-08-31 | 23.44 | $23.45 | 12800 |
| 2023-08-30 | 23.44 | $23.55 | 8100 |
| 2023-08-29 | 23.43 | $23.48 | 2500 |
| 2023-08-28 | 23.43 | $23.42 | 2500 |
| 2023-08-25 | 23.43 | $23.34 | 7500 |
| 2023-08-24 | 23.44 | $23.35 | — |
| 2023-08-23 | 23.45 | $23.35 | 1800 |
| 2023-08-22 | 23.46 | $23.26 | 1700 |
| 2023-08-21 | 23.48 | $23.17 | 600 |
| 2023-08-18 | 23.51 | $23.35 | 3300 |
| 2023-08-17 | 23.53 | $23.23 | 5000 |
| 2023-08-16 | 23.56 | $23.36 | 400 |
| 2023-08-15 | 23.58 | $23.42 | 3300 |
| 2023-08-14 | 23.59 | $23.42 | 4000 |
| 2023-08-11 | 23.61 | $23.68 | 1400 |
| 2023-08-10 | 23.60 | $23.70 | 2700 |
| 2023-08-09 | 23.59 | $23.70 | — |
| 2023-08-08 | 23.58 | $23.70 | 3400 |
| 2023-08-07 | 23.57 | $23.64 | 2600 |
| 2023-08-04 | 23.56 | $23.70 | 1300 |
| 2023-08-03 | 23.55 | $23.70 | 2500 |
| 2023-08-02 | 23.53 | $23.69 | 700 |
| 2023-08-01 | 23.52 | $23.69 | 800 |
| 2023-07-31 | 23.50 | $23.60 | 3900 |
| 2023-07-28 | 23.49 | $23.64 | 1500 |
| 2023-07-27 | 23.47 | $23.68 | 3800 |
| 2023-07-26 | 23.45 | $23.61 | 7600 |
| 2023-07-25 | 23.43 | $23.63 | 2900 |
| 2023-07-24 | 23.41 | $23.65 | 500 |
| 2023-07-21 | 23.39 | $23.64 | 1900 |
| 2023-07-20 | 23.36 | $23.49 | 5200 |
| 2023-07-19 | 23.35 | $23.60 | 9900 |
| 2023-07-18 | 23.32 | $23.55 | 7500 |
| 2023-07-17 | 23.30 | $23.30 | 2000 |
| 2023-07-14 | 23.30 | $23.31 | 3100 |
| 2023-07-13 | 23.30 | $23.33 | 6200 |
| 2023-07-12 | 23.29 | $23.32 | 8800 |
| 2023-07-11 | 23.29 | $23.33 | 2100 |
| 2023-07-10 | 23.28 | $23.28 | 11100 |
| 2023-07-07 | 23.29 | $23.41 | 2000 |
| 2023-07-06 | 23.27 | $23.33 | 1900 |
| 2023-07-05 | 23.27 | $23.50 | 4700 |
| 2023-07-03 | 23.24 | $23.50 | 1500 |
| 2023-06-30 | 23.21 | $23.50 | 23900 |
| 2023-06-29 | 23.18 | $23.40 | 5400 |
| 2023-06-28 | 23.16 | $23.32 | 1800 |
| 2023-06-27 | 23.14 | $23.30 | 1800 |
| 2023-06-26 | 23.13 | $23.33 | 3000 |
| 2023-06-23 | 23.11 | $23.30 | 2800 |
| 2023-06-22 | 23.09 | $23.28 | 2400 |
| 2023-06-21 | 23.07 | $23.26 | 4900 |
| 2023-06-20 | 23.05 | $23.14 | 3400 |
| 2023-06-16 | 23.04 | $23.21 | 2100 |
| 2023-06-15 | 23.02 | $23.03 | 8100 |
| 2023-06-14 | 23.02 | $22.93 | 2700 |
| 2023-06-13 | 23.03 | $23.12 | 2100 |
| 2023-06-12 | 23.02 | $23.05 | 3300 |
| 2023-06-09 | 23.01 | $23.10 | 300 |
| 2023-06-08 | 23.00 | $23.02 | 1400 |
| 2023-06-07 | 23.00 | $23.00 | 2400 |
| 2023-06-06 | 23.00 | $23.00 | 3000 |
| 2023-06-05 | 23.00 | $23.02 | 2600 |
| 2023-06-02 | 23.00 | $22.96 | 10300 |
| 2023-06-01 | 23.00 | $22.91 | 900 |
| 2023-05-31 | 23.01 | $23.10 | 9900 |
| 2023-05-30 | 23.00 | $22.93 | 2600 |
| 2023-05-26 | 23.01 | $22.85 | 2600 |
| 2023-05-25 | 23.03 | $22.89 | 1400 |
| 2023-05-24 | 23.04 | $22.93 | 3200 |
| 2023-05-23 | 23.06 | $22.95 | 3900 |
| 2023-05-22 | 23.07 | $22.86 | 4000 |
| 2023-05-19 | 23.09 | $22.90 | 4100 |
| 2023-05-18 | 23.11 | $22.85 | 1400 |
| 2023-05-17 | 23.14 | $22.73 | 4700 |
| 2023-05-16 | 23.18 | $22.94 | 10900 |
| 2023-05-15 | 23.20 | $22.98 | 3600 |
| 2023-05-12 | 23.23 | $22.83 | 2500 |
| 2023-05-11 | 23.27 | $23.13 | 22800 |
| 2023-05-10 | 23.28 | $23.12 | 5300 |
| 2023-05-09 | 23.30 | $23.06 | 13400 |
| 2023-05-08 | 23.32 | $23.06 | 7100 |
| 2023-05-05 | 23.35 | $23.13 | 4100 |
| 2023-05-04 | 23.38 | $23.07 | 8500 |
| 2023-05-03 | 23.41 | $23.19 | 1800 |
| 2023-05-02 | 23.43 | $23.18 | 15700 |
| 2023-05-01 | 23.46 | $23.24 | 21500 |
| 2023-04-28 | 23.48 | $23.40 | 455500 |
| 2023-04-27 | 23.49 | $23.68 | 50700 |
| 2023-04-26 | 23.47 | $23.70 | 112500 |
| 2023-04-25 | 23.45 | $23.53 | 28300 |
| 2023-04-24 | 23.44 | $23.54 | 25300 |
| 2023-04-21 | 23.43 | $23.60 | 27200 |
| 2023-04-20 | 23.41 | $23.69 | 24800 |
| 2023-04-19 | 23.38 | $23.70 | 43500 |
| 2023-04-18 | 23.34 | $23.70 | 44900 |
| 2023-04-17 | 23.31 | $23.70 | 81800 |
| 2023-04-14 | 23.26 | $23.30 | 5000 |
| 2023-04-13 | 23.26 | $23.30 | 12700 |
| 2023-04-12 | 23.26 | $23.30 | 16100 |
| 2023-04-11 | 23.25 | $23.08 | 60900 |
| 2023-04-10 | 23.27 | $23.43 | 2000 |
| 2023-04-06 | 23.25 | $23.41 | 1500 |
| 2023-04-05 | 23.24 | $23.40 | 2300 |
| 2023-04-04 | 23.22 | $23.29 | 700 |
| 2023-04-03 | 23.21 | $23.30 | 2000 |
| 2023-03-31 | 23.20 | $23.25 | 4800 |
| 2023-03-30 | 23.20 | $23.01 | 400 |
| 2023-03-29 | 23.22 | $23.19 | 600 |
| 2023-03-28 | 23.22 | $23.01 | 3800 |
| 2023-03-27 | 23.24 | $23.14 | 3800 |
| 2023-03-24 | 23.25 | $23.00 | 11000 |
| 2023-03-23 | 23.28 | $23.24 | 500 |
| 2023-03-22 | 23.28 | $22.98 | 2900 |
| 2023-03-21 | 23.31 | $22.78 | 5500 |
| 2023-03-20 | 23.37 | $22.82 | 10400 |
| 2023-03-17 | 23.43 | $22.72 | 15600 |
| 2023-03-16 | 23.50 | $23.32 | 800 |
| 2023-03-15 | 23.52 | $23.13 | 15900 |
| 2023-03-14 | 23.56 | $23.36 | 1500 |
| 2023-03-13 | 23.58 | $23.36 | 22400 |
| 2023-03-10 | 23.61 | $23.47 | 17100 |
| 2023-03-09 | 23.62 | $23.49 | 9100 |
| 2023-03-08 | 23.64 | $23.62 | 6000 |
| 2023-03-07 | 23.64 | $23.80 | 1500 |
| 2023-03-06 | 23.62 | $23.68 | 1700 |
| 2023-03-03 | 23.62 | $23.76 | 5200 |
| 2023-03-02 | 23.60 | $23.70 | 7500 |
| 2023-03-01 | 23.59 | $23.81 | 2100 |
| 2023-02-28 | 23.57 | $23.80 | 1600 |
| 2023-02-27 | 23.54 | $23.70 | 13500 |
| 2023-02-24 | 23.53 | $23.60 | 6600 |
| 2023-02-23 | 23.52 | $23.51 | 9000 |
| 2023-02-22 | 23.52 | $23.38 | 6100 |
| 2023-02-21 | 23.53 | $23.41 | 2400 |
| 2023-02-17 | 23.55 | $23.26 | 7700 |
| 2023-02-16 | 23.58 | $23.31 | 5800 |
| 2023-02-15 | 23.60 | $23.38 | 1400 |
| 2023-02-14 | 23.63 | $23.41 | 23800 |
| 2023-02-13 | 23.65 | $23.77 | 2400 |
| 2023-02-10 | 23.64 | $23.75 | 2600 |
| 2023-02-09 | 23.63 | $23.90 | 17200 |
| 2023-02-08 | 23.60 | $23.75 | 2000 |
| 2023-02-07 | 23.58 | $23.80 | 5700 |
| 2023-02-06 | 23.56 | $23.75 | 2800 |
| 2023-02-03 | 23.54 | $23.70 | 3900 |
| 2023-02-02 | 23.52 | $23.68 | 2900 |
| 2023-02-01 | 23.50 | $23.57 | 11600 |
| 2023-01-31 | 23.50 | $23.75 | 1500 |
| 2023-01-30 | 23.47 | $23.74 | 600 |
| 2023-01-27 | 23.44 | $23.82 | 1400 |
| 2023-01-26 | 23.40 | $23.75 | 4000 |
| 2023-01-25 | 23.36 | $23.61 | 2200 |
| 2023-01-24 | 23.34 | $23.55 | 6400 |
| 2023-01-23 | 23.32 | $23.57 | 4800 |
| 2023-01-20 | 23.29 | $23.57 | 2800 |
| 2023-01-19 | 23.26 | $23.45 | 13000 |
| 2023-01-18 | 23.24 | $23.49 | 8100 |
| 2023-01-17 | 23.21 | $23.44 | 8400 |
| 2023-01-13 | 23.19 | $23.35 | 14700 |
| 2023-01-12 | 23.17 | $23.27 | 6500 |
| 2023-01-11 | 23.16 | $23.40 | 3300 |
| 2023-01-10 | 23.14 | $23.54 | 5200 |
| 2023-01-09 | 23.09 | $23.16 | 500 |
| 2023-01-06 | 23.09 | $23.08 | 1300 |
| 2023-01-05 | 23.09 | $23.03 | 2400 |
| 2023-01-04 | 23.09 | $22.99 | 3600 |
| 2023-01-03 | 23.11 | $22.97 | — |
| 2022-12-30 | 23.12 | $22.97 | 1400 |
| 2022-12-29 | 23.14 | $22.86 | 12900 |
| 2022-12-28 | 23.16 | $23.02 | 1200 |
| 2022-12-27 | 23.18 | $22.99 | 7900 |
| 2022-12-23 | 23.20 | $23.05 | 4900 |
| 2022-12-22 | 23.21 | $23.25 | 2800 |
| 2022-12-21 | 23.21 | $23.30 | 1600 |
| 2022-12-20 | 23.20 | $23.27 | 3600 |
| 2022-12-19 | 23.19 | $23.46 | 7100 |
| 2022-12-16 | 23.17 | $23.10 | 300 |
| 2022-12-15 | 23.17 | $23.12 | 1500 |
| 2022-12-14 | 23.18 | $23.15 | 4400 |
| 2022-12-13 | 23.18 | $23.20 | 7900 |
| 2022-12-12 | 23.18 | $23.11 | 4900 |
| 2022-12-09 | 23.19 | $23.11 | 4700 |
| 2022-12-08 | 23.20 | $23.08 | 400 |
| 2022-12-07 | 23.21 | $22.93 | 3400 |
| 2022-12-06 | 23.24 | $22.86 | 19900 |
| 2022-12-05 | 23.28 | $22.84 | 14300 |
| 2022-12-02 | 23.32 | $23.25 | 1300 |
| 2022-12-01 | 23.33 | $23.22 | 10600 |
| 2022-11-30 | 23.34 | $23.00 | 11200 |
| 2022-11-29 | 23.38 | $23.25 | 2200 |
| 2022-11-28 | 23.39 | $23.52 | 3600 |
| 2022-11-25 | 23.38 | $23.43 | 1700 |
| 2022-11-23 | 23.37 | $23.46 | 3500 |
| 2022-11-22 | 23.36 | $23.41 | 3900 |
| 2022-11-21 | 23.36 | $23.36 | 800 |
| 2022-11-18 | 23.36 | $23.41 | 6600 |
| 2022-11-17 | 23.35 | $23.29 | 1600 |
| 2022-11-16 | 23.36 | $23.38 | 4200 |
| 2022-11-15 | 23.36 | $23.50 | 6500 |
| 2022-11-14 | 23.34 | $23.57 | 500 |
| 2022-11-11 | 23.32 | $23.35 | 2100 |
| 2022-11-10 | 23.31 | $23.32 | 3200 |
| 2022-11-09 | 23.31 | $23.19 | 1900 |
| 2022-11-08 | 23.33 | $23.09 | 9100 |
| 2022-11-07 | 23.35 | $23.17 | 1900 |
| 2022-11-04 | 23.37 | $22.82 | 4800 |
| 2022-11-03 | 23.43 | $22.79 | 2200 |
| 2022-11-02 | 23.50 | $22.99 | 1000 |
| 2022-11-01 | 23.55 | $23.14 | 2400 |
| 2022-10-31 | 23.59 | $23.42 | 6200 |
| 2022-10-28 | 23.61 | $23.22 | 5700 |
| 2022-10-27 | 23.65 | $23.25 | 12200 |
| 2022-10-26 | 23.69 | $23.37 | 3700 |
| 2022-10-25 | 23.73 | $23.24 | 4200 |
| 2022-10-24 | 23.78 | $23.20 | 3400 |
| 2022-10-21 | 23.84 | $23.32 | 5400 |
| 2022-10-20 | 23.90 | $23.25 | 17700 |
| 2022-10-19 | 23.96 | $23.26 | 24700 |
| 2022-10-18 | 24.04 | $23.85 | 3200 |
| 2022-10-17 | 24.06 | $23.82 | 3900 |
| 2022-10-14 | 24.08 | $23.85 | 600 |
| 2022-10-13 | 24.11 | $23.84 | 2200 |
| 2022-10-12 | 24.14 | $23.89 | 4600 |
| 2022-10-11 | 24.16 | $24.02 | 8600 |
| 2022-10-10 | 24.18 | $24.11 | 600 |
| 2022-10-07 | 24.18 | $24.12 | 1200 |
| 2022-10-06 | 24.19 | $24.13 | 1900 |
| 2022-10-05 | 24.20 | $24.27 | 500 |
| 2022-10-04 | 24.19 | $24.25 | 4200 |
| 2022-10-03 | 24.18 | $24.28 | 500 |
| 2022-09-30 | 24.17 | $24.08 | 700 |
| 2022-09-29 | 24.18 | $23.95 | 2300 |
| 2022-09-28 | 24.21 | $24.16 | 3200 |
| 2022-09-27 | 24.21 | $24.07 | 2800 |
| 2022-09-26 | 24.23 | $23.91 | 2900 |
| 2022-09-23 | 24.26 | $24.20 | 5700 |
| 2022-09-22 | 24.26 | $24.14 | 10200 |
| 2022-09-21 | 24.28 | $24.17 | 4400 |
| 2022-09-20 | 24.29 | $24.15 | 7900 |
| 2022-09-19 | 24.30 | $24.23 | 7300 |
| 2022-09-16 | 24.31 | $24.40 | 4000 |
| 2022-09-15 | 24.30 | $24.68 | 900 |
| 2022-09-14 | 24.26 | $24.34 | 1600 |
| 2022-09-13 | 24.25 | $24.35 | 5300 |
| 2022-09-12 | 24.24 | $24.22 | 2500 |
| 2022-09-09 | 24.25 | $24.19 | 2400 |
| 2022-09-08 | 24.25 | $24.16 | 4500 |
| 2022-09-07 | 24.26 | $24.01 | 6400 |
| 2022-09-06 | 24.29 | $24.11 | 3900 |
| 2022-09-02 | 24.31 | $24.10 | 3200 |
| 2022-09-01 | 24.33 | $24.12 | 5000 |
| 2022-08-31 | 24.35 | $24.12 | 2900 |
| 2022-08-30 | 24.38 | $24.13 | 5200 |
| 2022-08-29 | 24.40 | $24.12 | 17100 |
| 2022-08-26 | 24.43 | $24.08 | 8200 |
| 2022-08-25 | 24.47 | $24.21 | 18500 |
| 2022-08-24 | 24.50 | $24.12 | 14800 |
| 2022-08-23 | 24.54 | $24.28 | 14300 |
| 2022-08-22 | 24.56 | $24.18 | 11500 |
| 2022-08-19 | 24.60 | $24.31 | 21800 |
| 2022-08-18 | 24.64 | $24.32 | 19800 |
| 2022-08-17 | 24.67 | $24.27 | 14700 |
| 2022-08-16 | 24.71 | $24.76 | 17200 |
| 2022-08-15 | 24.71 | $24.73 | 11000 |
| 2022-08-12 | 24.70 | $24.80 | 12100 |
| 2022-08-11 | 24.69 | $24.99 | 3200 |
| 2022-08-10 | 24.66 | $24.98 | 2500 |
| 2022-08-09 | 24.63 | $24.99 | 6100 |
| 2022-08-08 | 24.59 | $24.97 | 2500 |
| 2022-08-05 | 24.55 | $24.91 | 1100 |
| 2022-08-04 | 24.51 | $24.99 | 3800 |
| 2022-08-03 | 24.46 | $24.82 | 3100 |
| 2022-08-02 | 24.43 | $24.72 | 5700 |
| 2022-08-01 | 24.39 | $24.48 | 11000 |
| 2022-07-29 | 24.39 | $24.45 | 25200 |
| 2022-07-28 | 24.38 | $24.45 | 12700 |
| 2022-07-27 | 24.37 | $24.50 | 10300 |
| 2022-07-26 | 24.36 | $24.38 | 8000 |
| 2022-07-25 | 24.35 | $24.29 | 10400 |
| 2022-07-22 | 24.36 | $24.35 | 15800 |
| 2022-07-21 | 24.36 | $24.29 | 15300 |
| 2022-07-20 | 24.37 | $24.38 | 3600 |
| 2022-07-19 | 24.37 | $24.34 | 15600 |
| 2022-07-18 | 24.37 | $24.49 | 6000 |
| 2022-07-15 | 24.36 | $24.46 | 8600 |
| 2022-07-14 | 24.35 | $24.33 | 24400 |
| 2022-07-13 | 24.35 | $24.28 | 16900 |
| 2022-07-12 | 24.36 | $24.23 | 19100 |
| 2022-07-11 | 24.37 | $24.35 | 2700 |
| 2022-07-08 | 24.37 | $24.20 | 13500 |
| 2022-07-07 | 24.39 | $24.25 | 37600 |
| 2022-07-06 | 24.41 | $24.34 | 28700 |
| 2022-07-05 | 24.42 | $24.30 | 25400 |
| 2022-07-01 | 24.43 | $24.14 | 41800 |
| 2022-06-30 | 24.46 | $24.19 | 52900 |
| 2022-06-29 | 24.49 | $24.42 | 38800 |
| 2022-06-28 | 24.49 | $24.46 | 13000 |
| 2022-06-27 | 24.50 | $24.55 | 16600 |
| 2022-06-24 | 24.49 | $24.46 | 6300 |
| 2022-06-23 | 24.49 | $24.46 | 7200 |
| 2022-06-22 | 24.50 | $24.46 | 6600 |
| 2022-06-21 | 24.50 | $24.41 | 7300 |
| 2022-06-17 | 24.51 | $24.44 | 300 |
| 2022-06-16 | 24.52 | $24.37 | 9200 |
| 2022-06-15 | 24.53 | $24.30 | 12500 |
| 2022-06-14 | 24.56 | $24.10 | 36100 |
| 2022-06-13 | 24.61 | $24.35 | 25100 |
| 2022-06-10 | 24.63 | $24.39 | 11300 |
| 2022-06-09 | 24.66 | $24.30 | 69600 |
| 2022-06-08 | 24.70 | $24.55 | 24200 |
| 2022-06-07 | 24.71 | $24.55 | 70600 |
| 2022-06-06 | 24.73 | $24.60 | 31400 |
| 2022-06-03 | 24.74 | $24.77 | 17200 |
| 2022-06-02 | 24.74 | $24.75 | 4000 |
| 2022-06-01 | 24.74 | $24.72 | 8100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.01
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.93
Average
24.20
Maximum
25.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.01 | $25.00 | 809 |
| 2026-07-16 | 25.01 | $25.05 | 928 |
| 2026-07-15 | 25.01 | $24.99 | 3600 |
| 2026-07-14 | 25.01 | $24.99 | 1707 |
| 2026-07-13 | 25.01 | $24.99 | 700 |
| 2026-07-10 | 25.01 | $25.00 | 600 |
| 2026-07-09 | 25.01 | $25.00 | 17600 |
| 2026-07-08 | 25.01 | $25.00 | 17000 |
| 2026-07-07 | 25.00 | $25.08 | 13300 |
| 2026-07-06 | 24.99 | $25.07 | 900 |
| 2026-07-02 | 24.98 | $25.02 | 3100 |
| 2026-07-01 | 24.98 | $25.07 | 2100 |
| 2026-06-30 | 24.97 | $24.92 | 28800 |
| 2026-06-29 | 24.97 | $24.92 | 3500 |
| 2026-06-26 | 24.97 | $25.10 | 1300 |
| 2026-06-25 | 24.96 | $25.00 | 1300 |
| 2026-06-24 | 24.95 | $25.05 | 2600 |
| 2026-06-23 | 24.94 | $25.01 | 1500 |
| 2026-06-22 | 24.94 | $24.98 | 5300 |
| 2026-06-18 | 24.93 | $24.93 | 8500 |
| 2026-06-17 | 24.93 | $24.89 | 13900 |
| 2026-06-16 | 24.94 | $24.83 | 4738 |
| 2026-06-15 | 24.95 | $24.97 | 600 |
| 2026-06-12 | 24.94 | $25.03 | 1300 |
| 2026-06-11 | 24.93 | $25.00 | 2042 |
| 2026-06-10 | 24.93 | $24.92 | 5600 |
| 2026-06-09 | 24.93 | $24.95 | 1100 |
| 2026-06-08 | 24.93 | $24.99 | 3000 |
| 2026-06-05 | 24.93 | $24.90 | 2300 |
| 2026-06-04 | 24.94 | $24.89 | 17727 |
| 2026-06-03 | 24.95 | $24.92 | 1600 |
| 2026-06-02 | 24.95 | $24.90 | 4300 |
| 2026-06-01 | 24.96 | $24.85 | 7300 |
| 2026-05-29 | 24.98 | $24.88 | 8100 |
| 2026-05-28 | 24.99 | $25.05 | 2900 |
| 2026-05-27 | 24.99 | $25.06 | 6900 |
| 2026-05-26 | 24.99 | $24.90 | 3400 |
| 2026-05-22 | 25.00 | $24.86 | 34 |
| 2026-05-21 | 25.01 | $24.86 | 800 |
| 2026-05-20 | 25.03 | $24.89 | 4100 |
| 2026-05-19 | 25.05 | $24.85 | 1300 |
| 2026-05-18 | 25.06 | $24.95 | 1900 |
| 2026-05-15 | 25.07 | $24.87 | 1100 |
| 2026-05-14 | 25.09 | $25.23 | 1200 |
| 2026-05-13 | 25.07 | $25.15 | 1928 |
| 2026-05-12 | 25.05 | $25.13 | 800 |
| 2026-05-11 | 25.04 | $25.11 | 500 |
| 2026-05-08 | 25.03 | $25.11 | 3900 |
| 2026-05-07 | 25.01 | $25.08 | 2200 |
| 2026-05-06 | 25.00 | $25.11 | 40908 |
| 2026-05-05 | 24.99 | $25.12 | 1811 |
| 2026-05-04 | 24.96 | $25.10 | 11800 |
| 2026-05-01 | 24.95 | $25.04 | 800 |
| 2026-04-30 | 24.93 | $25.00 | 2600 |
| 2026-04-29 | 24.92 | $24.99 | 700 |
| 2026-04-28 | 24.90 | $25.04 | 903 |
| 2026-04-27 | 24.88 | $25.02 | 1226 |
| 2026-04-24 | 24.86 | $25.00 | 4000 |
| 2026-04-23 | 24.84 | $24.95 | 4900 |
| 2026-04-22 | 24.83 | $24.90 | 500 |
| 2026-04-21 | 24.82 | $24.90 | 2627 |
| 2026-04-20 | 24.81 | $24.90 | 4525 |
| 2026-04-17 | 24.79 | $24.95 | 3200 |
| 2026-04-16 | 24.78 | $24.84 | 2100 |
| 2026-04-15 | 24.77 | $24.84 | 3402 |
| 2026-04-14 | 24.76 | $24.84 | 5500 |
| 2026-04-13 | 24.75 | $24.80 | 3000 |
| 2026-04-10 | 24.74 | $24.84 | 13000 |
| 2026-04-09 | 24.73 | $24.74 | 1945 |
| 2026-04-08 | 24.73 | $24.78 | 3600 |
| 2026-04-07 | 24.72 | $24.70 | 2500 |
| 2026-04-06 | 24.73 | $24.77 | 7700 |
| 2026-04-02 | 24.72 | $24.75 | 10430 |
| 2026-04-01 | 24.72 | $24.70 | 4923 |
| 2026-03-31 | 24.72 | $24.66 | 34200 |
| 2026-03-30 | 24.72 | $24.74 | 1800 |
| 2026-03-27 | 24.72 | $24.76 | 10800 |
| 2026-03-26 | 24.71 | $24.70 | 7700 |
| 2026-03-25 | 24.71 | $24.74 | 6400 |
| 2026-03-24 | 24.71 | $24.75 | 7700 |
| 2026-03-23 | 24.70 | $24.75 | 9600 |
| 2026-03-20 | 24.70 | $24.76 | 23500 |
| 2026-03-19 | 24.69 | $24.75 | 28808 |
| 2026-03-18 | 24.68 | $24.70 | 22600 |
| 2026-03-17 | 24.68 | $24.71 | 25900 |
| 2026-03-16 | 24.67 | $24.59 | 34600 |
| 2026-03-13 | 24.68 | $24.73 | 36746 |
| 2026-03-12 | 24.68 | $24.70 | 2643 |
| 2026-03-11 | 24.68 | $24.74 | 2600 |
| 2026-03-10 | 24.67 | $24.65 | 12400 |
| 2026-03-09 | 24.68 | $24.69 | 7400 |
| 2026-03-06 | 24.69 | $24.65 | 4500 |
| 2026-03-05 | 24.70 | $24.70 | 10700 |
| 2026-03-04 | 24.70 | $24.70 | 11900 |
| 2026-03-03 | 24.71 | $24.66 | 1600 |
| 2026-03-02 | 24.72 | $24.71 | 2600 |
| 2026-02-27 | 24.73 | $24.75 | 19500 |
| 2026-02-26 | 24.74 | $24.58 | 16500 |
| 2026-02-25 | 24.77 | $24.58 | 8200 |
| 2026-02-24 | 24.79 | $24.58 | 10300 |
| 2026-02-23 | 24.82 | $24.62 | 6800 |
| 2026-02-20 | 24.85 | $24.63 | 10900 |
| 2026-02-19 | 24.87 | $24.65 | 6600 |
| 2026-02-18 | 24.90 | $24.67 | 4500 |
| 2026-02-17 | 24.93 | $24.70 | 24600 |
| 2026-02-13 | 24.95 | $24.73 | 10000 |
| 2026-02-12 | 24.97 | $25.02 | 18400 |
| 2026-02-11 | 24.97 | $24.99 | 13000 |
| 2026-02-10 | 24.96 | $24.99 | 2500 |
| 2026-02-09 | 24.96 | $24.99 | 1400 |
| 2026-02-06 | 24.95 | $24.99 | 1200 |
| 2026-02-05 | 24.95 | $24.99 | 15100 |
| 2026-02-04 | 24.94 | $24.94 | 4000 |
| 2026-02-03 | 24.94 | $24.95 | 4000 |
| 2026-02-02 | 24.94 | $24.96 | 6700 |
| 2026-01-30 | 24.94 | $24.92 | 5800 |
| 2026-01-29 | 24.94 | $24.95 | 71300 |
| 2026-01-28 | 24.93 | $24.98 | 11500 |
| 2026-01-27 | 24.93 | $24.95 | 9800 |
| 2026-01-26 | 24.92 | $24.93 | 6200 |
| 2026-01-23 | 24.92 | $24.95 | 2100 |
| 2026-01-22 | 24.91 | $24.97 | 3500 |
| 2026-01-21 | 24.90 | $24.95 | 2800 |
| 2026-01-20 | 24.89 | $24.93 | 2300 |
| 2026-01-16 | 24.89 | $24.93 | 2100 |
| 2026-01-15 | 24.88 | $24.93 | 9600 |
| 2026-01-14 | 24.87 | $24.92 | 1300 |
| 2026-01-13 | 24.87 | $24.91 | 900 |
| 2026-01-12 | 24.86 | $24.93 | 20600 |
| 2026-01-09 | 24.85 | $24.91 | 900 |
| 2026-01-08 | 24.85 | $24.86 | 5100 |
| 2026-01-07 | 24.84 | $24.91 | 9500 |
| 2026-01-06 | 24.84 | $24.90 | 900 |
| 2026-01-05 | 24.83 | $24.89 | 4100 |
| 2026-01-02 | 24.83 | $24.85 | 4500 |
| 2025-12-31 | 24.82 | $24.76 | 14400 |
| 2025-12-30 | 24.83 | $24.82 | 4400 |
| 2025-12-29 | 24.83 | $24.84 | 2200 |
| 2025-12-26 | 24.83 | $24.83 | 2700 |
| 2025-12-24 | 24.83 | $24.83 | 1300 |
| 2025-12-23 | 24.83 | $24.86 | 1200 |
| 2025-12-22 | 24.83 | $24.85 | 1200 |
| 2025-12-19 | 24.83 | $24.81 | 1400 |
| 2025-12-18 | 24.83 | $24.85 | 7800 |
| 2025-12-17 | 24.83 | $24.76 | 12700 |
| 2025-12-16 | 24.83 | $24.76 | 19600 |
| 2025-12-15 | 24.84 | $24.83 | 14200 |
| 2025-12-12 | 24.84 | $24.85 | 6300 |
| 2025-12-11 | 24.84 | $24.85 | 2200 |
| 2025-12-10 | 24.83 | $24.85 | 3500 |
| 2025-12-09 | 24.83 | $24.85 | 20300 |
| 2025-12-08 | 24.83 | $24.84 | 1800 |
| 2025-12-05 | 24.84 | $24.87 | 4400 |
| 2025-12-04 | 24.84 | $24.86 | 2700 |
| 2025-12-03 | 24.84 | $24.88 | 2600 |
| 2025-12-02 | 24.84 | $24.88 | 3600 |
| 2025-12-01 | 24.84 | $24.85 | 6300 |
| 2025-11-28 | 24.84 | $24.75 | 1600 |
| 2025-11-26 | 24.86 | $24.83 | 200 |
| 2025-11-25 | 24.87 | $24.79 | 4700 |
| 2025-11-24 | 24.88 | $24.75 | 3100 |
| 2025-11-21 | 24.90 | $24.80 | 3200 |
| 2025-11-20 | 24.91 | $24.80 | 2700 |
| 2025-11-19 | 24.92 | $24.76 | 400 |
| 2025-11-18 | 24.94 | $24.79 | — |
| 2025-11-17 | 24.95 | $24.79 | 2400 |
| 2025-11-14 | 24.97 | $24.75 | 1100 |
| 2025-11-13 | 24.99 | $25.04 | 2200 |
| 2025-11-12 | 24.98 | $25.02 | 5900 |
| 2025-11-11 | 24.97 | $25.02 | 400 |
| 2025-11-10 | 24.96 | $25.00 | 2700 |
| 2025-11-07 | 24.95 | $25.00 | 900 |
| 2025-11-06 | 24.94 | $25.03 | 400 |
| 2025-11-05 | 24.93 | $25.02 | 5400 |
| 2025-11-04 | 24.92 | $25.00 | 1700 |
| 2025-11-03 | 24.90 | $25.00 | 15500 |
| 2025-10-31 | 24.89 | $24.97 | 7900 |
| 2025-10-30 | 24.88 | $24.95 | 12100 |
| 2025-10-29 | 24.87 | $25.01 | 15600 |
| 2025-10-28 | 24.85 | $24.86 | 3300 |
| 2025-10-27 | 24.85 | $24.98 | 5100 |
| 2025-10-24 | 24.84 | $24.90 | 900 |
| 2025-10-23 | 24.83 | $24.80 | 2900 |
| 2025-10-22 | 24.84 | $24.78 | 1200 |
| 2025-10-21 | 24.84 | $24.95 | 6500 |
| 2025-10-20 | 24.83 | $24.84 | — |
| 2025-10-17 | 24.83 | $24.84 | 1200 |
| 2025-10-16 | 24.83 | $24.84 | 1400 |
| 2025-10-15 | 24.84 | $24.90 | 1400 |
| 2025-10-14 | 24.83 | $24.88 | 500 |
| 2025-10-13 | 24.83 | $24.74 | 1600 |
| 2025-10-10 | 24.84 | $24.66 | 5200 |
| 2025-10-09 | 24.86 | $24.84 | 3800 |
| 2025-10-08 | 24.86 | $24.85 | 3100 |
| 2025-10-07 | 24.86 | $24.76 | 2100 |
| 2025-10-06 | 24.87 | $24.88 | 6400 |
| 2025-10-03 | 24.88 | $24.90 | 4200 |
| 2025-10-02 | 24.87 | $24.89 | 1100 |
| 2025-10-01 | 24.87 | $24.90 | 9400 |
| 2025-09-30 | 24.87 | $24.74 | 13600 |
| 2025-09-29 | 24.88 | $24.88 | 4600 |
| 2025-09-26 | 24.88 | $24.87 | 1800 |
| 2025-09-25 | 24.88 | $24.90 | 1400 |
| 2025-09-24 | 24.88 | $24.90 | 400 |
| 2025-09-23 | 24.88 | $24.78 | 2000 |
| 2025-09-22 | 24.89 | $24.93 | 500 |
| 2025-09-19 | 24.88 | $24.88 | 3400 |
| 2025-09-18 | 24.88 | $24.87 | — |
| 2025-09-17 | 24.88 | $24.87 | 6300 |
| 2025-09-16 | 24.88 | $24.91 | 2400 |
| 2025-09-15 | 24.88 | $24.95 | 1800 |
| 2025-09-12 | 24.87 | $24.83 | 800 |
| 2025-09-11 | 24.87 | $24.94 | 5400 |
| 2025-09-10 | 24.87 | $24.92 | 2500 |
| 2025-09-09 | 24.86 | $24.95 | 800 |
| 2025-09-08 | 24.85 | $24.80 | 700 |
| 2025-09-05 | 24.86 | $24.83 | 4800 |
| 2025-09-04 | 24.86 | $24.93 | 10700 |
| 2025-09-03 | 24.85 | $24.88 | 800 |
| 2025-09-02 | 24.85 | $24.82 | 3500 |
| 2025-08-29 | 24.86 | $24.88 | 2600 |
| 2025-08-28 | 24.86 | $24.84 | — |
| 2025-08-27 | 24.86 | $24.84 | 5800 |
| 2025-08-26 | 24.86 | $24.86 | 2200 |
| 2025-08-25 | 24.86 | $24.86 | 1700 |
| 2025-08-22 | 24.86 | $24.88 | 900 |
| 2025-08-21 | 24.86 | $24.71 | 2900 |
| 2025-08-20 | 24.88 | $24.88 | 1200 |
| 2025-08-19 | 24.88 | $24.85 | 2500 |
| 2025-08-18 | 24.88 | $24.84 | 3100 |
| 2025-08-15 | 24.88 | $24.80 | 8700 |
| 2025-08-14 | 24.89 | $24.92 | 700 |
| 2025-08-13 | 24.88 | $24.94 | 9600 |
| 2025-08-12 | 24.87 | $24.88 | 1000 |
| 2025-08-11 | 24.86 | $24.96 | 7000 |
| 2025-08-08 | 24.85 | $24.91 | 700 |
| 2025-08-07 | 24.84 | $24.87 | 3300 |
| 2025-08-06 | 24.84 | $24.87 | 1400 |
| 2025-08-05 | 24.83 | $24.87 | 1500 |
| 2025-08-04 | 24.82 | $24.86 | 15500 |
| 2025-08-01 | 24.81 | $24.84 | 7100 |
| 2025-07-31 | 24.80 | $24.96 | 35000 |
| 2025-07-30 | 24.78 | $24.87 | 2400 |
| 2025-07-29 | 24.77 | $24.83 | 5400 |
| 2025-07-28 | 24.76 | $24.85 | 6400 |
| 2025-07-25 | 24.74 | $24.79 | 8300 |
| 2025-07-24 | 24.73 | $24.85 | 800 |
| 2025-07-23 | 24.72 | $24.82 | 9900 |
| 2025-07-22 | 24.70 | $24.82 | 4600 |
| 2025-07-21 | 24.69 | $24.75 | 20500 |
| 2025-07-18 | 24.68 | $24.70 | 1900 |
| 2025-07-17 | 24.67 | $24.79 | 2200 |
| 2025-07-16 | 24.65 | $24.67 | 9300 |
| 2025-07-15 | 24.65 | $24.73 | — |
| 2025-07-14 | 24.64 | $24.73 | 700 |
| 2025-07-11 | 24.63 | $24.73 | 3900 |
| 2025-07-10 | 24.61 | $24.75 | 800 |
| 2025-07-09 | 24.60 | $24.68 | 4100 |
| 2025-07-08 | 24.59 | $24.68 | 1400 |
| 2025-07-07 | 24.58 | $24.60 | 6200 |
| 2025-07-03 | 24.58 | $24.60 | 2400 |
| 2025-07-02 | 24.57 | $24.57 | 300 |
| 2025-07-01 | 24.57 | $24.68 | 15800 |
| 2025-06-30 | 24.56 | $24.29 | 72300 |
| 2025-06-27 | 24.59 | $24.65 | 3900 |
| 2025-06-26 | 24.58 | $24.63 | 3200 |
| 2025-06-25 | 24.57 | $24.67 | 3400 |
| 2025-06-24 | 24.56 | $24.64 | 4500 |
| 2025-06-23 | 24.55 | $24.54 | 3200 |
| 2025-06-20 | 24.55 | $24.56 | 700 |
| 2025-06-18 | 24.54 | $24.48 | 1900 |
| 2025-06-17 | 24.55 | $24.51 | 1700 |
| 2025-06-16 | 24.55 | $24.56 | 2500 |
| 2025-06-13 | 24.55 | $24.67 | 3400 |
| 2025-06-12 | 24.53 | $24.55 | 186700 |
| 2025-06-11 | 24.53 | $24.55 | 323100 |
| 2025-06-10 | 24.53 | $24.62 | 600 |
| 2025-06-09 | 24.52 | $24.62 | 1700 |
| 2025-06-06 | 24.51 | $24.64 | 2900 |
| 2025-06-05 | 24.50 | $24.50 | 1700 |
| 2025-06-04 | 24.50 | $24.46 | 9200 |
| 2025-06-03 | 24.51 | $24.48 | 2900 |
| 2025-06-02 | 24.52 | $24.45 | 7300 |
| 2025-05-30 | 24.53 | $24.43 | 8900 |
| 2025-05-29 | 24.55 | $24.49 | 1800 |
| 2025-05-28 | 24.55 | $24.57 | 400 |
| 2025-05-27 | 24.56 | $24.56 | 15000 |
| 2025-05-23 | 24.56 | $24.54 | 1100 |
| 2025-05-22 | 24.56 | $24.42 | 20200 |
| 2025-05-21 | 24.58 | $24.48 | 6900 |
| 2025-05-20 | 24.59 | $24.49 | 4100 |
| 2025-05-19 | 24.60 | $24.48 | 2700 |
| 2025-05-16 | 24.61 | $24.48 | 700 |
| 2025-05-15 | 24.62 | $24.53 | 700 |
| 2025-05-14 | 24.62 | $24.65 | — |
| 2025-05-13 | 24.62 | $24.65 | 1600 |
| 2025-05-12 | 24.61 | $24.67 | 1100 |
| 2025-05-09 | 24.60 | $24.63 | 1400 |
| 2025-05-08 | 24.59 | $24.75 | 2500 |
| 2025-05-07 | 24.56 | $24.68 | 3000 |
| 2025-05-06 | 24.55 | $24.62 | 2800 |
| 2025-05-05 | 24.54 | $24.57 | 800 |
| 2025-05-02 | 24.53 | $24.55 | 700 |
| 2025-05-01 | 24.53 | $24.69 | 5300 |
| 2025-04-30 | 24.51 | $24.67 | 13900 |
| 2025-04-29 | 24.49 | $24.56 | 23700 |
| 2025-04-28 | 24.48 | $24.54 | 6200 |
| 2025-04-25 | 24.47 | $24.54 | 3100 |
| 2025-04-24 | 24.47 | $24.55 | 4300 |
| 2025-04-23 | 24.46 | $24.48 | 1900 |
| 2025-04-22 | 24.46 | $24.48 | 3200 |
| 2025-04-21 | 24.46 | $24.53 | 7900 |
| 2025-04-17 | 24.46 | $24.41 | 4100 |
| 2025-04-16 | 24.47 | $24.44 | 2900 |
| 2025-04-15 | 24.47 | $24.45 | 25000 |
| 2025-04-14 | 24.48 | $24.41 | 7600 |
| 2025-04-11 | 24.49 | $24.31 | 28400 |
| 2025-04-10 | 24.51 | $24.40 | 289600 |
| 2025-04-09 | 24.52 | $24.45 | 17600 |
| 2025-04-08 | 24.53 | $24.58 | 4800 |
| 2025-04-07 | 24.52 | $24.49 | 16500 |
| 2025-04-04 | 24.52 | $24.50 | 2000 |
| 2025-04-03 | 24.52 | $24.58 | 3000 |
| 2025-04-02 | 24.51 | $24.50 | 6100 |
| 2025-04-01 | 24.51 | $24.42 | 2000 |
| 2025-03-31 | 24.52 | $24.40 | 78700 |
| 2025-03-28 | 24.54 | $24.52 | 500 |
| 2025-03-27 | 24.54 | $24.56 | 7000 |
| 2025-03-26 | 24.54 | $24.61 | 1800 |
| 2025-03-25 | 24.54 | $24.50 | 3400 |
| 2025-03-24 | 24.54 | $24.64 | 1100 |
| 2025-03-21 | 24.54 | $24.63 | 2200 |
| 2025-03-20 | 24.53 | $24.57 | 900 |
| 2025-03-19 | 24.53 | $24.63 | 3100 |
| 2025-03-18 | 24.53 | $24.52 | 6100 |
| 2025-03-17 | 24.53 | $24.45 | 3700 |
| 2025-03-14 | 24.55 | $24.44 | 2300 |
| 2025-03-13 | 24.56 | $24.37 | 4600 |
| 2025-03-12 | 24.58 | $24.40 | 6100 |
| 2025-03-11 | 24.61 | $24.38 | 3700 |
| 2025-03-10 | 24.63 | $24.46 | 7500 |
| 2025-03-07 | 24.65 | $24.43 | 17600 |
| 2025-03-06 | 24.67 | $24.63 | 1600 |
| 2025-03-05 | 24.68 | $24.66 | 3000 |
| 2025-03-04 | 24.68 | $24.70 | 3000 |
| 2025-03-03 | 24.68 | $24.75 | 1700 |
| 2025-02-28 | 24.67 | $24.68 | 4500 |
| 2025-02-27 | 24.67 | $24.74 | 2400 |
| 2025-02-26 | 24.66 | $24.75 | 2700 |
| 2025-02-25 | 24.66 | $24.74 | 5000 |
| 2025-02-24 | 24.65 | $24.70 | 1500 |
| 2025-02-21 | 24.64 | $24.59 | 2400 |
| 2025-02-20 | 24.65 | $24.55 | 5400 |
| 2025-02-19 | 24.66 | $24.54 | 3900 |
| 2025-02-18 | 24.67 | $24.54 | 1400 |
| 2025-02-14 | 24.69 | $24.54 | 1900 |
| 2025-02-13 | 24.70 | $24.71 | 1900 |
| 2025-02-12 | 24.70 | $24.75 | 6700 |
| 2025-02-11 | 24.69 | $24.78 | 4100 |
| 2025-02-10 | 24.68 | $24.73 | 5100 |
| 2025-02-07 | 24.67 | $24.82 | 4800 |
| 2025-02-06 | 24.65 | $24.78 | 9700 |
| 2025-02-05 | 24.64 | $24.65 | 9600 |
| 2025-02-04 | 24.64 | $24.61 | 3500 |
| 2025-02-03 | 24.64 | $24.60 | 3100 |
| 2025-01-31 | 24.65 | $24.60 | 3200 |
| 2025-01-30 | 24.65 | $24.61 | 2300 |
| 2025-01-29 | 24.66 | $24.68 | 1400 |
| 2025-01-28 | 24.66 | $24.71 | 2400 |
| 2025-01-27 | 24.65 | $24.66 | 1400 |
| 2025-01-24 | 24.65 | $24.65 | 3400 |
| 2025-01-23 | 24.65 | $24.63 | 2300 |
| 2025-01-22 | 24.65 | $24.65 | 14500 |
| 2025-01-21 | 24.64 | $24.70 | 2300 |
| 2025-01-17 | 24.63 | $24.69 | 800 |
| 2025-01-16 | 24.62 | $24.70 | 1800 |
| 2025-01-15 | 24.60 | $24.69 | 6200 |
| 2025-01-14 | 24.59 | $24.53 | 3500 |
| 2025-01-13 | 24.59 | $24.54 | 8700 |
| 2025-01-10 | 24.58 | $24.40 | 14900 |
| 2025-01-08 | 24.59 | $24.62 | 2600 |
| 2025-01-07 | 24.58 | $24.73 | 5200 |
| 2025-01-06 | 24.56 | $24.77 | 7700 |
| 2025-01-03 | 24.53 | $24.74 | 900 |
| 2025-01-02 | 24.51 | $24.78 | 4500 |
| 2024-12-31 | 24.47 | $25.16 | 18000 |
| 2024-12-30 | 24.40 | $24.50 | 3900 |
| 2024-12-27 | 24.39 | $24.37 | 5300 |
| 2024-12-26 | 24.40 | $24.50 | — |
| 2024-12-24 | 24.38 | $24.50 | 1300 |
| 2024-12-23 | 24.37 | $24.36 | 2400 |
| 2024-12-20 | 24.37 | $24.32 | 7400 |
| 2024-12-19 | 24.38 | $24.28 | 5000 |
| 2024-12-18 | 24.39 | $24.21 | 16300 |
| 2024-12-17 | 24.40 | $24.43 | 500 |
| 2024-12-16 | 24.40 | $24.44 | 6400 |
| 2024-12-13 | 24.39 | $24.47 | 22600 |
| 2024-12-12 | 24.39 | $24.33 | 5300 |
| 2024-12-11 | 24.39 | $24.31 | 5900 |
| 2024-12-10 | 24.40 | $24.44 | 4000 |
| 2024-12-09 | 24.40 | $24.50 | 8200 |
| 2024-12-06 | 24.40 | $24.43 | 5500 |
| 2024-12-05 | 24.40 | $24.44 | 1800 |
| 2024-12-04 | 24.40 | $24.45 | 1200 |
| 2024-12-03 | 24.40 | $24.36 | 700 |
| 2024-12-02 | 24.40 | $24.41 | 7400 |
| 2024-11-29 | 24.40 | $24.50 | 3300 |
| 2024-11-27 | 24.40 | $24.29 | 4300 |
| 2024-11-26 | 24.41 | $24.21 | 2100 |
| 2024-11-25 | 24.43 | $24.33 | 1400 |
| 2024-11-22 | 24.45 | $24.26 | 48400 |
| 2024-11-21 | 24.47 | $24.25 | 9800 |
| 2024-11-20 | 24.50 | $24.33 | 1200 |
| 2024-11-19 | 24.51 | $24.39 | 2600 |
| 2024-11-18 | 24.53 | $24.48 | 1300 |
| 2024-11-15 | 24.54 | $24.51 | 4000 |
| 2024-11-14 | 24.54 | $24.76 | 2600 |
| 2024-11-13 | 24.52 | $24.66 | 4600 |
| 2024-11-12 | 24.51 | $24.52 | 1800 |
| 2024-11-11 | 24.51 | $24.52 | 1100 |
| 2024-11-08 | 24.51 | $24.60 | 1000 |
| 2024-11-07 | 24.50 | $24.45 | 9600 |
| 2024-11-06 | 24.51 | $24.36 | 1300 |
| 2024-11-05 | 24.53 | $24.40 | 1500 |
| 2024-11-04 | 24.54 | $24.42 | 5800 |
| 2024-11-01 | 24.56 | $24.39 | 1800 |
| 2024-10-31 | 24.58 | $24.32 | 37900 |
| 2024-10-30 | 24.61 | $24.59 | 1600 |
| 2024-10-29 | 24.61 | $24.57 | 7600 |
| 2024-10-28 | 24.62 | $24.63 | 4100 |
| 2024-10-25 | 24.61 | $24.74 | 500 |
| 2024-10-24 | 24.60 | $24.65 | 2000 |
| 2024-10-23 | 24.60 | $24.68 | 5400 |
| 2024-10-22 | 24.59 | $24.65 | 4800 |
| 2024-10-21 | 24.59 | $24.61 | 200 |
| 2024-10-18 | 24.59 | $24.63 | 2100 |
| 2024-10-17 | 24.59 | $24.48 | 3500 |
| 2024-10-16 | 24.61 | $24.44 | 3100 |
| 2024-10-15 | 24.62 | $24.36 | 12200 |
| 2024-10-14 | 24.65 | $24.49 | 7000 |
| 2024-10-11 | 24.67 | $24.64 | 1500 |
| 2024-10-10 | 24.66 | $24.71 | 600 |
| 2024-10-09 | 24.65 | $24.70 | 6200 |
| 2024-10-08 | 24.64 | $24.67 | 2000 |
| 2024-10-07 | 24.64 | $24.68 | 1400 |
| 2024-10-04 | 24.63 | $24.70 | 3100 |
| 2024-10-03 | 24.61 | $24.67 | 2200 |
| 2024-10-02 | 24.59 | $24.69 | 3400 |
| 2024-10-01 | 24.58 | $24.64 | 5100 |
| 2024-09-30 | 24.56 | $24.47 | 9800 |
| 2024-09-27 | 24.56 | $24.75 | 5000 |
| 2024-09-26 | 24.53 | $24.62 | 3800 |
| 2024-09-25 | 24.51 | $24.72 | 3100 |
| 2024-09-24 | 24.48 | $24.72 | 2100 |
| 2024-09-23 | 24.44 | $24.74 | 3300 |
| 2024-09-20 | 24.40 | $24.67 | 15200 |
| 2024-09-19 | 24.37 | $24.70 | 18700 |
| 2024-09-18 | 24.33 | $24.35 | 3300 |
| 2024-09-17 | 24.32 | $24.40 | 6000 |
| 2024-09-16 | 24.31 | $24.47 | 5100 |
| 2024-09-13 | 24.29 | $24.47 | 2000 |
| 2024-09-12 | 24.27 | $24.43 | 3100 |
| 2024-09-11 | 24.25 | $24.39 | 1500 |
| 2024-09-10 | 24.24 | $24.35 | 500 |
| 2024-09-09 | 24.22 | $24.28 | 5000 |
| 2024-09-06 | 24.22 | $24.23 | 1400 |
| 2024-09-05 | 24.22 | $24.22 | 600 |
| 2024-09-04 | 24.22 | $24.22 | 600 |
| 2024-09-03 | 24.23 | $24.23 | 1800 |
| 2024-08-30 | 24.23 | $24.15 | 5800 |
| 2024-08-29 | 24.25 | $24.23 | 1200 |
| 2024-08-28 | 24.25 | $24.23 | 900 |
| 2024-08-27 | 24.26 | $24.20 | 1300 |
| 2024-08-26 | 24.27 | $24.23 | 1600 |
| 2024-08-23 | 24.28 | $24.20 | — |
| 2024-08-22 | 24.29 | $24.20 | 1200 |
| 2024-08-21 | 24.31 | $24.32 | 600 |
| 2024-08-20 | 24.31 | $24.20 | 4300 |
| 2024-08-19 | 24.32 | $24.18 | 3700 |
| 2024-08-16 | 24.33 | $24.19 | 2600 |
| 2024-08-15 | 24.35 | $24.18 | 11500 |
| 2024-08-14 | 24.36 | $24.34 | 12400 |
| 2024-08-13 | 24.36 | $24.24 | 9000 |
| 2024-08-12 | 24.37 | $24.36 | 12400 |
| 2024-08-09 | 24.37 | $24.41 | 1700 |
| 2024-08-08 | 24.37 | $24.36 | 1800 |
| 2024-08-07 | 24.36 | $24.38 | 1700 |
| 2024-08-06 | 24.36 | $24.39 | 2500 |
| 2024-08-05 | 24.35 | $24.49 | 3500 |
| 2024-08-02 | 24.33 | $24.53 | 3700 |
| 2024-08-01 | 24.30 | $24.45 | 10200 |
| 2024-07-31 | 24.28 | $24.36 | 11200 |
| 2024-07-30 | 24.26 | $24.35 | 1300 |
| 2024-07-29 | 24.25 | $24.30 | 3600 |
| 2024-07-26 | 24.24 | $24.34 | 15700 |
| 2024-07-25 | 24.22 | $24.29 | 4800 |
| 2024-07-24 | 24.20 | $24.25 | 7700 |
| 2024-07-23 | 24.19 | $24.30 | 7900 |
| 2024-07-22 | 24.17 | $24.26 | 300 |
| 2024-07-19 | 24.16 | $24.10 | 13800 |
| 2024-07-18 | 24.16 | $24.34 | — |
| 2024-07-17 | 24.13 | $24.34 | 400 |
| 2024-07-16 | 24.11 | $24.34 | 12500 |
| 2024-07-15 | 24.08 | $24.30 | 2900 |
| 2024-07-12 | 24.05 | $24.20 | 7800 |
| 2024-07-11 | 24.04 | $24.18 | 17700 |
| 2024-07-10 | 24.03 | $24.06 | 3200 |
| 2024-07-09 | 24.02 | $24.08 | 400 |
| 2024-07-08 | 24.02 | $24.09 | 1800 |
| 2024-07-05 | 24.02 | $24.08 | 1100 |
| 2024-07-03 | 24.02 | $24.03 | 500 |
| 2024-07-02 | 24.02 | $24.02 | 1900 |
| 2024-07-01 | 24.03 | $24.00 | 3200 |
| 2024-06-28 | 24.04 | $23.81 | 3800 |
| 2024-06-27 | 24.07 | $23.99 | 1200 |
| 2024-06-26 | 24.09 | $24.00 | 500 |
| 2024-06-25 | 24.10 | $23.98 | 2600 |
| 2024-06-24 | 24.12 | $24.05 | 5100 |
| 2024-06-21 | 24.13 | $23.95 | 600 |
| 2024-06-20 | 24.15 | $24.02 | 2000 |
| 2024-06-18 | 24.16 | $24.07 | 1500 |
| 2024-06-17 | 24.17 | $24.01 | 400 |
| 2024-06-14 | 24.18 | $23.95 | 7200 |
| 2024-06-13 | 24.20 | $24.25 | 1700 |
| 2024-06-12 | 24.19 | $24.19 | 1400 |
| 2024-06-11 | 24.19 | $24.12 | — |
| 2024-06-10 | 24.19 | $24.12 | 900 |
| 2024-06-07 | 24.20 | $24.29 | 1900 |
| 2024-06-06 | 24.19 | $24.32 | 300 |
| 2024-06-05 | 24.17 | $24.32 | 400 |
| 2024-06-04 | 24.16 | $24.48 | 3000 |
| 2024-06-03 | 24.12 | $24.26 | 1500 |
| 2024-05-31 | 24.11 | $24.07 | 6700 |
| 2024-05-30 | 24.12 | $24.20 | 4500 |
| 2024-05-29 | 24.11 | $24.20 | 8900 |
| 2024-05-28 | 24.11 | $24.00 | 16800 |
| 2024-05-24 | 24.12 | $24.01 | 2800 |
| 2024-05-23 | 24.14 | $24.11 | 5400 |
| 2024-05-22 | 24.14 | $24.08 | 2500 |
| 2024-05-21 | 24.15 | $24.05 | 4100 |
| 2024-05-20 | 24.15 | $24.14 | 3100 |
| 2024-05-17 | 24.15 | $24.05 | 500 |
| 2024-05-16 | 24.16 | $24.12 | 5100 |
| 2024-05-15 | 24.16 | $24.00 | 3600 |
| 2024-05-14 | 24.18 | $24.16 | 1600 |
| 2024-05-13 | 24.18 | $24.23 | 2200 |
| 2024-05-10 | 24.17 | $24.23 | 400 |
| 2024-05-09 | 24.16 | $24.26 | 1800 |
| 2024-05-08 | 24.14 | $24.23 | 3200 |
| 2024-05-07 | 24.13 | $24.25 | 200 |
| 2024-05-06 | 24.12 | $24.19 | 2600 |
| 2024-05-03 | 24.11 | $24.22 | 3100 |
| 2024-05-02 | 24.09 | $24.12 | 1200 |
| 2024-05-01 | 24.09 | $24.16 | 2500 |
| 2024-04-30 | 24.09 | $24.25 | 9500 |
| 2024-04-29 | 24.07 | $24.15 | 2300 |
| 2024-04-26 | 24.07 | $23.98 | 11700 |
| 2024-04-25 | 24.09 | $24.10 | 11500 |
| 2024-04-24 | 24.09 | $23.96 | 25500 |
| 2024-04-23 | 24.11 | $24.10 | 800 |
| 2024-04-22 | 24.11 | $24.01 | 800 |
| 2024-04-19 | 24.13 | $24.08 | 800 |
| 2024-04-18 | 24.13 | $24.07 | 800 |
| 2024-04-17 | 24.14 | $24.14 | 600 |
| 2024-04-16 | 24.15 | $24.06 | 8700 |
| 2024-04-15 | 24.16 | $24.04 | 6000 |
| 2024-04-12 | 24.17 | $24.02 | 3100 |
| 2024-04-11 | 24.19 | $24.05 | 5000 |
| 2024-04-10 | 24.21 | $24.04 | 7900 |
| 2024-04-09 | 24.22 | $24.19 | 5600 |
| 2024-04-08 | 24.22 | $24.15 | 1400 |
| 2024-04-05 | 24.23 | $24.25 | 400 |
| 2024-04-04 | 24.22 | $24.30 | 2700 |
| 2024-04-03 | 24.21 | $24.27 | 1600 |
| 2024-04-02 | 24.21 | $24.20 | 1700 |
| 2024-04-01 | 24.20 | $24.28 | 1400 |
| 2024-03-28 | 24.19 | $24.20 | 2400 |
| 2024-03-27 | 24.19 | $24.20 | 5800 |
| 2024-03-26 | 24.18 | $24.23 | 9000 |
| 2024-03-25 | 24.17 | $24.25 | 4400 |
| 2024-03-22 | 24.16 | $24.25 | 1000 |
| 2024-03-21 | 24.15 | $24.21 | 6200 |
| 2024-03-20 | 24.14 | $24.25 | 10100 |
| 2024-03-19 | 24.12 | $24.18 | 3500 |
| 2024-03-18 | 24.11 | $24.18 | 3100 |
| 2024-03-15 | 24.10 | $24.17 | 1700 |
| 2024-03-14 | 24.10 | $24.16 | 900 |
| 2024-03-13 | 24.09 | $24.16 | 3800 |
| 2024-03-12 | 24.08 | $24.14 | 2300 |
| 2024-03-11 | 24.08 | $24.12 | — |
| 2024-03-08 | 24.08 | $24.12 | 1500 |
| 2024-03-07 | 24.08 | $24.08 | 5400 |
| 2024-03-06 | 24.09 | $24.12 | 1600 |
| 2024-03-05 | 24.09 | $24.10 | 3200 |
| 2024-03-04 | 24.10 | $24.08 | 2100 |
| 2024-03-01 | 24.11 | $24.09 | 5100 |
| 2024-02-29 | 24.11 | $23.87 | 4700 |
| 2024-02-28 | 24.14 | $24.05 | 4500 |
| 2024-02-27 | 24.16 | $24.08 | 1800 |
| 2024-02-26 | 24.17 | $24.10 | 600 |
| 2024-02-23 | 24.18 | $24.10 | 6700 |
| 2024-02-22 | 24.19 | $23.95 | 2100 |
| 2024-02-21 | 24.22 | $24.00 | 5100 |
| 2024-02-20 | 24.24 | $24.01 | 3300 |
| 2024-02-16 | 24.27 | $24.19 | 7300 |
| 2024-02-15 | 24.27 | $24.17 | 700 |
| 2024-02-14 | 24.28 | $24.17 | 3800 |
| 2024-02-13 | 24.29 | $24.38 | 1800 |
| 2024-02-12 | 24.27 | $24.38 | 2100 |
| 2024-02-09 | 24.26 | $24.35 | 2800 |
| 2024-02-08 | 24.25 | $24.38 | 4700 |
| 2024-02-07 | 24.23 | $24.35 | 3100 |
| 2024-02-06 | 24.22 | $24.33 | 900 |
| 2024-02-05 | 24.21 | $24.24 | — |
| 2024-02-02 | 24.20 | $24.24 | 5000 |
| 2024-02-01 | 24.20 | $24.20 | 6800 |
| 2024-01-31 | 24.20 | $23.95 | 7200 |
| 2024-01-30 | 24.22 | $24.29 | 6000 |
| 2024-01-29 | 24.21 | $24.32 | 5100 |
| 2024-01-26 | 24.20 | $24.28 | 2400 |
| 2024-01-25 | 24.19 | $24.28 | 9700 |
| 2024-01-24 | 24.18 | $24.18 | 1900 |
| 2024-01-23 | 24.17 | $24.22 | 2100 |
| 2024-01-22 | 24.17 | $24.11 | 6900 |
| 2024-01-19 | 24.17 | $24.19 | 1100 |
| 2024-01-18 | 24.16 | $24.17 | 3900 |
| 2024-01-17 | 24.15 | $24.20 | 1100 |
| 2024-01-16 | 24.14 | $24.22 | 2900 |
| 2024-01-12 | 24.12 | $24.22 | 4700 |
| 2024-01-11 | 24.10 | $24.19 | 3800 |
| 2024-01-10 | 24.08 | $24.14 | 6000 |
| 2024-01-09 | 24.07 | $24.20 | 1100 |
| 2024-01-08 | 24.04 | $24.20 | 1200 |
| 2024-01-05 | 24.01 | $24.16 | 2000 |
| 2024-01-04 | 23.99 | $24.15 | 1800 |
| 2024-01-03 | 23.96 | $24.12 | 2300 |
| 2024-01-02 | 23.93 | $24.23 | 3600 |
| 2023-12-29 | 23.88 | $23.86 | 8200 |
| 2023-12-28 | 23.87 | $24.25 | 6700 |
| 2023-12-27 | 23.82 | $24.20 | 11400 |
| 2023-12-26 | 23.77 | $24.01 | 8200 |
| 2023-12-22 | 23.73 | $23.95 | 2900 |
| 2023-12-21 | 23.70 | $24.00 | 2300 |
| 2023-12-20 | 23.66 | $23.82 | 4500 |
| 2023-12-19 | 23.64 | $23.88 | 16300 |
| 2023-12-18 | 23.61 | $23.80 | 14500 |
| 2023-12-15 | 23.58 | $23.80 | 4100 |
| 2023-12-14 | 23.55 | $23.73 | 1400 |
| 2023-12-13 | 23.53 | $23.68 | 3100 |
| 2023-12-12 | 23.51 | $23.64 | 1700 |
| 2023-12-11 | 23.49 | $23.57 | 700 |
| 2023-12-08 | 23.48 | $23.59 | 2200 |
| 2023-12-07 | 23.47 | $23.59 | 1500 |
| 2023-12-06 | 23.46 | $23.52 | 5400 |
| 2023-12-05 | 23.45 | $23.55 | 2900 |
| 2023-12-04 | 23.44 | $23.40 | 5700 |
| 2023-12-01 | 23.45 | $23.50 | 500 |
| 2023-11-30 | 23.45 | $23.55 | 10600 |
| 2023-11-29 | 23.44 | $23.42 | 3600 |
| 2023-11-28 | 23.44 | $23.38 | 2000 |
| 2023-11-27 | 23.45 | $23.45 | 7000 |
| 2023-11-24 | 23.45 | $23.37 | 300 |
| 2023-11-22 | 23.46 | $23.45 | 3300 |
| 2023-11-21 | 23.46 | $23.39 | 4700 |
| 2023-11-20 | 23.47 | $23.47 | 5200 |
| 2023-11-17 | 23.47 | $23.46 | 11100 |
| 2023-11-16 | 23.46 | $23.52 | 1500 |
| 2023-11-15 | 23.45 | $23.45 | 4200 |
| 2023-11-14 | 23.45 | $23.25 | 8300 |
| 2023-11-13 | 23.47 | $23.36 | 31700 |
| 2023-11-10 | 23.47 | $23.60 | 2200 |
| 2023-11-09 | 23.45 | $23.50 | 3100 |
| 2023-11-08 | 23.44 | $23.51 | 2000 |
| 2023-11-07 | 23.43 | $23.57 | 3400 |
| 2023-11-06 | 23.41 | $23.60 | 7400 |
| 2023-11-03 | 23.39 | $23.60 | 10100 |
| 2023-11-02 | 23.37 | $23.44 | 1400 |
| 2023-11-01 | 23.36 | $23.48 | 6000 |
| 2023-10-31 | 23.34 | $23.55 | 13600 |
| 2023-10-30 | 23.32 | $23.30 | 3600 |
| 2023-10-27 | 23.33 | $23.30 | 8200 |
| 2023-10-26 | 23.33 | $23.40 | 4800 |
| 2023-10-25 | 23.32 | $23.33 | 2500 |
| 2023-10-24 | 23.32 | $23.34 | 1100 |
| 2023-10-23 | 23.32 | $23.30 | 1600 |
| 2023-10-20 | 23.32 | $23.30 | 3000 |
| 2023-10-19 | 23.32 | $23.30 | 1100 |
| 2023-10-18 | 23.33 | $23.22 | 3400 |
| 2023-10-17 | 23.34 | $23.39 | 5500 |
| 2023-10-16 | 23.33 | $23.26 | 2600 |
| 2023-10-13 | 23.34 | $23.25 | 7000 |
| 2023-10-12 | 23.36 | $23.37 | 3100 |
| 2023-10-11 | 23.36 | $23.44 | 2600 |
| 2023-10-10 | 23.35 | $23.27 | 3200 |
| 2023-10-09 | 23.36 | $23.43 | 1400 |
| 2023-10-06 | 23.36 | $23.41 | 3200 |
| 2023-10-05 | 23.36 | $23.33 | 4900 |
| 2023-10-04 | 23.37 | $23.30 | 3100 |
| 2023-10-03 | 23.38 | $23.34 | 10300 |
| 2023-10-02 | 23.38 | $23.30 | 4500 |
| 2023-09-29 | 23.40 | $23.12 | 15200 |
| 2023-09-28 | 23.43 | $23.28 | 9400 |
| 2023-09-27 | 23.44 | $23.34 | 13300 |
| 2023-09-26 | 23.45 | $23.39 | 14600 |
| 2023-09-25 | 23.46 | $23.49 | 3500 |
| 2023-09-22 | 23.46 | $23.55 | 3600 |
| 2023-09-21 | 23.45 | $23.38 | 3900 |
| 2023-09-20 | 23.45 | $23.38 | 17200 |
| 2023-09-19 | 23.46 | $23.40 | 13300 |
| 2023-09-18 | 23.46 | $23.47 | 4400 |
| 2023-09-15 | 23.46 | $23.49 | 3100 |
| 2023-09-14 | 23.45 | $23.55 | 4900 |
| 2023-09-13 | 23.43 | $23.45 | 7400 |
| 2023-09-12 | 23.43 | $23.43 | 7200 |
| 2023-09-11 | 23.43 | $23.47 | 9300 |
| 2023-09-08 | 23.42 | $23.51 | 3900 |
| 2023-09-07 | 23.41 | $23.47 | 6100 |
| 2023-09-06 | 23.41 | $23.43 | 3600 |
| 2023-09-05 | 23.41 | $23.36 | 12300 |
| 2023-09-01 | 23.42 | $23.52 | 5000 |
| 2023-08-31 | 23.41 | $23.45 | 12800 |
| 2023-08-30 | 23.41 | $23.55 | 8100 |
| 2023-08-29 | 23.41 | $23.48 | 2500 |
| 2023-08-28 | 23.41 | $23.42 | 2500 |
| 2023-08-25 | 23.42 | $23.34 | 7500 |
| 2023-08-24 | 23.43 | $23.35 | — |
| 2023-08-23 | 23.45 | $23.35 | 1800 |
| 2023-08-22 | 23.47 | $23.26 | 1700 |
| 2023-08-21 | 23.50 | $23.17 | 600 |
| 2023-08-18 | 23.54 | $23.35 | 3300 |
| 2023-08-17 | 23.56 | $23.23 | 5000 |
| 2023-08-16 | 23.60 | $23.36 | 400 |
| 2023-08-15 | 23.63 | $23.42 | 3300 |
| 2023-08-14 | 23.65 | $23.42 | 4000 |
| 2023-08-11 | 23.67 | $23.68 | 1400 |
| 2023-08-10 | 23.66 | $23.70 | 2700 |
| 2023-08-09 | 23.65 | $23.70 | — |
| 2023-08-08 | 23.64 | $23.70 | 3400 |
| 2023-08-07 | 23.62 | $23.64 | 2600 |
| 2023-08-04 | 23.61 | $23.70 | 1300 |
| 2023-08-03 | 23.60 | $23.70 | 2500 |
| 2023-08-02 | 23.58 | $23.69 | 700 |
| 2023-08-01 | 23.56 | $23.69 | 800 |
| 2023-07-31 | 23.54 | $23.60 | 3900 |
| 2023-07-28 | 23.53 | $23.64 | 1500 |
| 2023-07-27 | 23.51 | $23.68 | 3800 |
| 2023-07-26 | 23.49 | $23.61 | 7600 |
| 2023-07-25 | 23.47 | $23.63 | 2900 |
| 2023-07-24 | 23.45 | $23.65 | 500 |
| 2023-07-21 | 23.43 | $23.64 | 1900 |
| 2023-07-20 | 23.41 | $23.49 | 5200 |
| 2023-07-19 | 23.39 | $23.60 | 9900 |
| 2023-07-18 | 23.37 | $23.55 | 7500 |
| 2023-07-17 | 23.35 | $23.30 | 2000 |
| 2023-07-14 | 23.35 | $23.31 | 3100 |
| 2023-07-13 | 23.35 | $23.33 | 6200 |
| 2023-07-12 | 23.35 | $23.32 | 8800 |
| 2023-07-11 | 23.34 | $23.33 | 2100 |
| 2023-07-10 | 23.34 | $23.28 | 11100 |
| 2023-07-07 | 23.33 | $23.41 | 2000 |
| 2023-07-06 | 23.32 | $23.33 | 1900 |
| 2023-07-05 | 23.31 | $23.50 | 4700 |
| 2023-07-03 | 23.28 | $23.50 | 1500 |
| 2023-06-30 | 23.24 | $23.50 | 23900 |
| 2023-06-29 | 23.21 | $23.40 | 5400 |
| 2023-06-28 | 23.18 | $23.32 | 1800 |
| 2023-06-27 | 23.16 | $23.30 | 1800 |
| 2023-06-26 | 23.14 | $23.33 | 3000 |
| 2023-06-23 | 23.11 | $23.30 | 2800 |
| 2023-06-22 | 23.09 | $23.28 | 2400 |
| 2023-06-21 | 23.06 | $23.26 | 4900 |
| 2023-06-20 | 23.04 | $23.14 | 3400 |
| 2023-06-16 | 23.02 | $23.21 | 2100 |
| 2023-06-15 | 23.00 | $23.03 | 8100 |
| 2023-06-14 | 22.99 | $22.93 | 2700 |
| 2023-06-13 | 23.00 | $23.12 | 2100 |
| 2023-06-12 | 22.98 | $23.05 | 3300 |
| 2023-06-09 | 22.97 | $23.10 | 300 |
| 2023-06-08 | 22.95 | $23.02 | 1400 |
| 2023-06-07 | 22.95 | $23.00 | 2400 |
| 2023-06-06 | 22.94 | $23.00 | 3000 |
| 2023-06-05 | 22.94 | $23.02 | 2600 |
| 2023-06-02 | 22.93 | $22.96 | 10300 |
| 2023-06-01 | 22.93 | $22.91 | 900 |
| 2023-05-31 | 22.94 | $23.10 | 9900 |
| 2023-05-30 | 22.93 | $22.93 | 2600 |
| 2023-05-26 | 22.93 | $22.85 | 2600 |
| 2023-05-25 | 22.95 | $22.89 | 1400 |
| 2023-05-24 | 22.97 | $22.93 | 3200 |
| 2023-05-23 | 22.98 | $22.95 | 3900 |
| 2023-05-22 | 23.00 | $22.86 | 4000 |
| 2023-05-19 | 23.03 | $22.90 | 4100 |
| 2023-05-18 | 23.06 | $22.85 | 1400 |
| 2023-05-17 | 23.09 | $22.73 | 4700 |
| 2023-05-16 | 23.15 | $22.94 | 10900 |
| 2023-05-15 | 23.18 | $22.98 | 3600 |
| 2023-05-12 | 23.22 | $22.83 | 2500 |
| 2023-05-11 | 23.27 | $23.13 | 22800 |
| 2023-05-10 | 23.30 | $23.12 | 5300 |
| 2023-05-09 | 23.32 | $23.06 | 13400 |
| 2023-05-08 | 23.36 | $23.06 | 7100 |
| 2023-05-05 | 23.39 | $23.13 | 4100 |
| 2023-05-04 | 23.42 | $23.07 | 8500 |
| 2023-05-03 | 23.46 | $23.19 | 1800 |
| 2023-05-02 | 23.48 | $23.18 | 15700 |
| 2023-05-01 | 23.51 | $23.24 | 21500 |
| 2023-04-28 | 23.53 | $23.40 | 455500 |
| 2023-04-27 | 23.54 | $23.68 | 50700 |
| 2023-04-26 | 23.51 | $23.70 | 112500 |
| 2023-04-25 | 23.48 | $23.53 | 28300 |
| 2023-04-24 | 23.47 | $23.54 | 25300 |
| 2023-04-21 | 23.45 | $23.60 | 27200 |
| 2023-04-20 | 23.42 | $23.69 | 24800 |
| 2023-04-19 | 23.38 | $23.70 | 43500 |
| 2023-04-18 | 23.34 | $23.70 | 44900 |
| 2023-04-17 | 23.29 | $23.70 | 81800 |
| 2023-04-14 | 23.24 | $23.30 | 5000 |
| 2023-04-13 | 23.22 | $23.30 | 12700 |
| 2023-04-12 | 23.21 | $23.30 | 16100 |
| 2023-04-11 | 23.19 | $23.08 | 60900 |
| 2023-04-10 | 23.20 | $23.43 | 2000 |
| 2023-04-06 | 23.17 | $23.41 | 1500 |
| 2023-04-05 | 23.15 | $23.40 | 2300 |
| 2023-04-04 | 23.13 | $23.29 | 700 |
| 2023-04-03 | 23.12 | $23.30 | 2000 |
| 2023-03-31 | 23.11 | $23.25 | 4800 |
| 2023-03-30 | 23.11 | $23.01 | 400 |
| 2023-03-29 | 23.14 | $23.19 | 600 |
| 2023-03-28 | 23.15 | $23.01 | 3800 |
| 2023-03-27 | 23.18 | $23.14 | 3800 |
| 2023-03-24 | 23.20 | $23.00 | 11000 |
| 2023-03-23 | 23.24 | $23.24 | 500 |
| 2023-03-22 | 23.26 | $22.98 | 2900 |
| 2023-03-21 | 23.30 | $22.78 | 5500 |
| 2023-03-20 | 23.37 | $22.82 | 10400 |
| 2023-03-17 | 23.43 | $22.72 | 15600 |
| 2023-03-16 | 23.51 | $23.32 | 800 |
| 2023-03-15 | 23.53 | $23.13 | 15900 |
| 2023-03-14 | 23.57 | $23.36 | 1500 |
| 2023-03-13 | 23.59 | $23.36 | 22400 |
| 2023-03-10 | 23.61 | $23.47 | 17100 |
| 2023-03-09 | 23.62 | $23.49 | 9100 |
| 2023-03-08 | 23.63 | $23.62 | 6000 |
| 2023-03-07 | 23.63 | $23.80 | 1500 |
| 2023-03-06 | 23.62 | $23.68 | 1700 |
| 2023-03-03 | 23.61 | $23.76 | 5200 |
| 2023-03-02 | 23.60 | $23.70 | 7500 |
| 2023-03-01 | 23.59 | $23.81 | 2100 |
| 2023-02-28 | 23.57 | $23.80 | 1600 |
| 2023-02-27 | 23.55 | $23.70 | 13500 |
| 2023-02-24 | 23.54 | $23.60 | 6600 |
| 2023-02-23 | 23.55 | $23.51 | 9000 |
| 2023-02-22 | 23.56 | $23.38 | 6100 |
| 2023-02-21 | 23.58 | $23.41 | 2400 |
| 2023-02-17 | 23.60 | $23.26 | 7700 |
| 2023-02-16 | 23.64 | $23.31 | 5800 |
| 2023-02-15 | 23.67 | $23.38 | 1400 |
| 2023-02-14 | 23.70 | $23.41 | 23800 |
| 2023-02-13 | 23.73 | $23.77 | 2400 |
| 2023-02-10 | 23.72 | $23.75 | 2600 |
| 2023-02-09 | 23.70 | $23.90 | 17200 |
| 2023-02-08 | 23.68 | $23.75 | 2000 |
| 2023-02-07 | 23.66 | $23.80 | 5700 |
| 2023-02-06 | 23.64 | $23.75 | 2800 |
| 2023-02-03 | 23.62 | $23.70 | 3900 |
| 2023-02-02 | 23.60 | $23.68 | 2900 |
| 2023-02-01 | 23.57 | $23.57 | 11600 |
| 2023-01-31 | 23.56 | $23.75 | 1500 |
| 2023-01-30 | 23.53 | $23.74 | 600 |
| 2023-01-27 | 23.49 | $23.82 | 1400 |
| 2023-01-26 | 23.44 | $23.75 | 4000 |
| 2023-01-25 | 23.39 | $23.61 | 2200 |
| 2023-01-24 | 23.36 | $23.55 | 6400 |
| 2023-01-23 | 23.33 | $23.57 | 4800 |
| 2023-01-20 | 23.29 | $23.57 | 2800 |
| 2023-01-19 | 23.26 | $23.45 | 13000 |
| 2023-01-18 | 23.23 | $23.49 | 8100 |
| 2023-01-17 | 23.20 | $23.44 | 8400 |
| 2023-01-13 | 23.17 | $23.35 | 14700 |
| 2023-01-12 | 23.16 | $23.27 | 6500 |
| 2023-01-11 | 23.14 | $23.40 | 3300 |
| 2023-01-10 | 23.12 | $23.54 | 5200 |
| 2023-01-09 | 23.08 | $23.16 | 500 |
| 2023-01-06 | 23.07 | $23.08 | 1300 |
| 2023-01-05 | 23.07 | $23.03 | 2400 |
| 2023-01-04 | 23.08 | $22.99 | 3600 |
| 2023-01-03 | 23.09 | $22.97 | — |
| 2022-12-30 | 23.10 | $22.97 | 1400 |
| 2022-12-29 | 23.11 | $22.86 | 12900 |
| 2022-12-28 | 23.14 | $23.02 | 1200 |
| 2022-12-27 | 23.15 | $22.99 | 7900 |
| 2022-12-23 | 23.16 | $23.05 | 4900 |
| 2022-12-22 | 23.18 | $23.25 | 2800 |
| 2022-12-21 | 23.17 | $23.30 | 1600 |
| 2022-12-20 | 23.16 | $23.27 | 3600 |
| 2022-12-19 | 23.15 | $23.46 | 7100 |
| 2022-12-16 | 23.13 | $23.10 | 300 |
| 2022-12-15 | 23.13 | $23.12 | 1500 |
| 2022-12-14 | 23.14 | $23.15 | 4400 |
| 2022-12-13 | 23.15 | $23.20 | 7900 |
| 2022-12-12 | 23.16 | $23.11 | 4900 |
| 2022-12-09 | 23.17 | $23.11 | 4700 |
| 2022-12-08 | 23.19 | $23.08 | 400 |
| 2022-12-07 | 23.20 | $22.93 | 3400 |
| 2022-12-06 | 23.24 | $22.86 | 19900 |
| 2022-12-05 | 23.28 | $22.84 | 14300 |
| 2022-12-02 | 23.32 | $23.25 | 1300 |
| 2022-12-01 | 23.33 | $23.22 | 10600 |
| 2022-11-30 | 23.33 | $23.00 | 11200 |
| 2022-11-29 | 23.36 | $23.25 | 2200 |
| 2022-11-28 | 23.36 | $23.52 | 3600 |
| 2022-11-25 | 23.34 | $23.43 | 1700 |
| 2022-11-23 | 23.32 | $23.46 | 3500 |
| 2022-11-22 | 23.30 | $23.41 | 3900 |
| 2022-11-21 | 23.28 | $23.36 | 800 |
| 2022-11-18 | 23.27 | $23.41 | 6600 |
| 2022-11-17 | 23.25 | $23.29 | 1600 |
| 2022-11-16 | 23.25 | $23.38 | 4200 |
| 2022-11-15 | 23.23 | $23.50 | 6500 |
| 2022-11-14 | 23.21 | $23.57 | 500 |
| 2022-11-11 | 23.18 | $23.35 | 2100 |
| 2022-11-10 | 23.17 | $23.32 | 3200 |
| 2022-11-09 | 23.17 | $23.19 | 1900 |
| 2022-11-08 | 23.18 | $23.09 | 9100 |
| 2022-11-07 | 23.21 | $23.17 | 1900 |
| 2022-11-04 | 23.24 | $22.82 | 4800 |
| 2022-11-03 | 23.30 | $22.79 | 2200 |
| 2022-11-02 | 23.38 | $22.99 | 1000 |
| 2022-11-01 | 23.44 | $23.14 | 2400 |
| 2022-10-31 | 23.49 | $23.42 | 6200 |
| 2022-10-28 | 23.52 | $23.22 | 5700 |
| 2022-10-27 | 23.57 | $23.25 | 12200 |
| 2022-10-26 | 23.62 | $23.37 | 3700 |
| 2022-10-25 | 23.67 | $23.24 | 4200 |
| 2022-10-24 | 23.73 | $23.20 | 3400 |
| 2022-10-21 | 23.80 | $23.32 | 5400 |
| 2022-10-20 | 23.86 | $23.25 | 17700 |
| 2022-10-19 | 23.93 | $23.26 | 24700 |
| 2022-10-18 | 24.01 | $23.85 | 3200 |
| 2022-10-17 | 24.03 | $23.82 | 3900 |
| 2022-10-14 | 24.05 | $23.85 | 600 |
| 2022-10-13 | 24.08 | $23.84 | 2200 |
| 2022-10-12 | 24.11 | $23.89 | 4600 |
| 2022-10-11 | 24.14 | $24.02 | 8600 |
| 2022-10-10 | 24.16 | $24.11 | 600 |
| 2022-10-07 | 24.16 | $24.12 | 1200 |
| 2022-10-06 | 24.17 | $24.13 | 1900 |
| 2022-10-05 | 24.18 | $24.27 | 500 |
| 2022-10-04 | 24.17 | $24.25 | 4200 |
| 2022-10-03 | 24.17 | $24.28 | 500 |
| 2022-09-30 | 24.16 | $24.08 | 700 |
| 2022-09-29 | 24.17 | $23.95 | 2300 |
| 2022-09-28 | 24.19 | $24.16 | 3200 |
| 2022-09-27 | 24.19 | $24.07 | 2800 |
| 2022-09-26 | 24.21 | $23.91 | 2900 |
| 2022-09-23 | 24.23 | $24.20 | 5700 |
| 2022-09-22 | 24.23 | $24.14 | 10200 |
| 2022-09-21 | 24.24 | $24.17 | 4400 |
| 2022-09-20 | 24.24 | $24.15 | 7900 |
| 2022-09-19 | 24.25 | $24.23 | 7300 |
| 2022-09-16 | 24.25 | $24.40 | 4000 |
| 2022-09-15 | 24.23 | $24.68 | 900 |
| 2022-09-14 | 24.18 | $24.34 | 1600 |
| 2022-09-13 | 24.17 | $24.35 | 5300 |
| 2022-09-12 | 24.16 | $24.22 | 2500 |
| 2022-09-09 | 24.16 | $24.19 | 2400 |
| 2022-09-08 | 24.17 | $24.16 | 4500 |
| 2022-09-07 | 24.19 | $24.01 | 6400 |
| 2022-09-06 | 24.22 | $24.11 | 3900 |
| 2022-09-02 | 24.25 | $24.10 | 3200 |
| 2022-09-01 | 24.29 | $24.12 | 5000 |
| 2022-08-31 | 24.33 | $24.12 | 2900 |
| 2022-08-30 | 24.37 | $24.13 | 5200 |
| 2022-08-29 | 24.41 | $24.12 | 17100 |
| 2022-08-26 | 24.46 | $24.08 | 8200 |
| 2022-08-25 | 24.51 | $24.21 | 18500 |
| 2022-08-24 | 24.55 | $24.12 | 14800 |
| 2022-08-23 | 24.60 | $24.28 | 14300 |
| 2022-08-22 | 24.63 | $24.18 | 11500 |
| 2022-08-19 | 24.68 | $24.31 | 21800 |
| 2022-08-18 | 24.71 | $24.32 | 19800 |
| 2022-08-17 | 24.74 | $24.27 | 14700 |
| 2022-08-16 | 24.78 | $24.76 | 17200 |
| 2022-08-15 | 24.77 | $24.73 | 11000 |
| 2022-08-12 | 24.76 | $24.80 | 12100 |
| 2022-08-11 | 24.74 | $24.99 | 3200 |
| 2022-08-10 | 24.70 | $24.98 | 2500 |
| 2022-08-09 | 24.66 | $24.99 | 6100 |
| 2022-08-08 | 24.61 | $24.97 | 2500 |
| 2022-08-05 | 24.57 | $24.91 | 1100 |
| 2022-08-04 | 24.52 | $24.99 | 3800 |
| 2022-08-03 | 24.46 | $24.82 | 3100 |
| 2022-08-02 | 24.42 | $24.72 | 5700 |
| 2022-08-01 | 24.39 | $24.48 | 11000 |
| 2022-07-29 | 24.37 | $24.45 | 25200 |
| 2022-07-28 | 24.36 | $24.45 | 12700 |
| 2022-07-27 | 24.35 | $24.50 | 10300 |
| 2022-07-26 | 24.33 | $24.38 | 8000 |
| 2022-07-25 | 24.33 | $24.29 | 10400 |
| 2022-07-22 | 24.33 | $24.35 | 15800 |
| 2022-07-21 | 24.33 | $24.29 | 15300 |
| 2022-07-20 | 24.34 | $24.38 | 3600 |
| 2022-07-19 | 24.34 | $24.34 | 15600 |
| 2022-07-18 | 24.34 | $24.49 | 6000 |
| 2022-07-15 | 24.33 | $24.46 | 8600 |
| 2022-07-14 | 24.32 | $24.33 | 24400 |
| 2022-07-13 | 24.32 | $24.28 | 16900 |
| 2022-07-12 | 24.32 | $24.23 | 19100 |
| 2022-07-11 | 24.33 | $24.35 | 2700 |
| 2022-07-08 | 24.33 | $24.20 | 13500 |
| 2022-07-07 | 24.35 | $24.25 | 37600 |
| 2022-07-06 | 24.36 | $24.34 | 28700 |
| 2022-07-05 | 24.37 | $24.30 | 25400 |
| 2022-07-01 | 24.38 | $24.14 | 41800 |
| 2022-06-30 | 24.41 | $24.19 | 52900 |
| 2022-06-29 | 24.43 | $24.42 | 38800 |
| 2022-06-28 | 24.44 | $24.46 | 13000 |
| 2022-06-27 | 24.44 | $24.55 | 16600 |
| 2022-06-24 | 24.44 | $24.46 | 6300 |
| 2022-06-23 | 24.44 | $24.46 | 7200 |
| 2022-06-22 | 24.45 | $24.46 | 6600 |
| 2022-06-21 | 24.46 | $24.41 | 7300 |
| 2022-06-17 | 24.47 | $24.44 | 300 |
| 2022-06-16 | 24.49 | $24.37 | 9200 |
| 2022-06-15 | 24.51 | $24.30 | 12500 |
| 2022-06-14 | 24.54 | $24.10 | 36100 |
| 2022-06-13 | 24.60 | $24.35 | 25100 |
| 2022-06-10 | 24.63 | $24.39 | 11300 |
| 2022-06-09 | 24.66 | $24.30 | 69600 |
| 2022-06-08 | 24.70 | $24.55 | 24200 |
| 2022-06-07 | 24.72 | $24.55 | 70600 |
| 2022-06-06 | 24.74 | $24.60 | 31400 |
| 2022-06-03 | 24.75 | $24.77 | 17200 |
| 2022-06-02 | 24.75 | $24.75 | 4000 |
| 2022-06-01 | 24.75 | $24.72 | 8100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.02
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.85
Average
24.21
Maximum
25.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.02 | $25.00 | 809 |
| 2026-07-16 | 25.02 | $25.05 | 928 |
| 2026-07-15 | 25.01 | $24.99 | 3600 |
| 2026-07-14 | 25.01 | $24.99 | 1707 |
| 2026-07-13 | 25.02 | $24.99 | 700 |
| 2026-07-10 | 25.02 | $25.00 | 600 |
| 2026-07-09 | 25.02 | $25.00 | 17600 |
| 2026-07-08 | 25.03 | $25.00 | 17000 |
| 2026-07-07 | 25.03 | $25.08 | 13300 |
| 2026-07-06 | 25.01 | $25.07 | 900 |
| 2026-07-02 | 25.00 | $25.02 | 3100 |
| 2026-07-01 | 24.99 | $25.07 | 2100 |
| 2026-06-30 | 24.98 | $24.92 | 28800 |
| 2026-06-29 | 24.99 | $24.92 | 3500 |
| 2026-06-26 | 25.00 | $25.10 | 1300 |
| 2026-06-25 | 24.97 | $25.00 | 1300 |
| 2026-06-24 | 24.97 | $25.05 | 2600 |
| 2026-06-23 | 24.95 | $25.01 | 1500 |
| 2026-06-22 | 24.94 | $24.98 | 5300 |
| 2026-06-18 | 24.93 | $24.93 | 8500 |
| 2026-06-17 | 24.93 | $24.89 | 13900 |
| 2026-06-16 | 24.94 | $24.83 | 4738 |
| 2026-06-15 | 24.96 | $24.97 | 600 |
| 2026-06-12 | 24.96 | $25.03 | 1300 |
| 2026-06-11 | 24.94 | $25.00 | 2042 |
| 2026-06-10 | 24.93 | $24.92 | 5600 |
| 2026-06-09 | 24.94 | $24.95 | 1100 |
| 2026-06-08 | 24.93 | $24.99 | 3000 |
| 2026-06-05 | 24.92 | $24.90 | 2300 |
| 2026-06-04 | 24.93 | $24.89 | 17727 |
| 2026-06-03 | 24.94 | $24.92 | 1600 |
| 2026-06-02 | 24.95 | $24.90 | 4300 |
| 2026-06-01 | 24.96 | $24.85 | 7300 |
| 2026-05-29 | 24.98 | $24.88 | 8100 |
| 2026-05-28 | 25.00 | $25.05 | 2900 |
| 2026-05-27 | 24.98 | $25.06 | 6900 |
| 2026-05-26 | 24.97 | $24.90 | 3400 |
| 2026-05-22 | 24.98 | $24.86 | 34 |
| 2026-05-21 | 25.01 | $24.86 | 800 |
| 2026-05-20 | 25.03 | $24.89 | 4100 |
| 2026-05-19 | 25.06 | $24.85 | 1300 |
| 2026-05-18 | 25.10 | $24.95 | 1900 |
| 2026-05-15 | 25.12 | $24.87 | 1100 |
| 2026-05-14 | 25.16 | $25.23 | 1200 |
| 2026-05-13 | 25.14 | $25.15 | 1928 |
| 2026-05-12 | 25.12 | $25.13 | 800 |
| 2026-05-11 | 25.11 | $25.11 | 500 |
| 2026-05-08 | 25.10 | $25.11 | 3900 |
| 2026-05-07 | 25.09 | $25.08 | 2200 |
| 2026-05-06 | 25.07 | $25.11 | 40908 |
| 2026-05-05 | 25.06 | $25.12 | 1811 |
| 2026-05-04 | 25.03 | $25.10 | 11800 |
| 2026-05-01 | 25.01 | $25.04 | 800 |
| 2026-04-30 | 24.99 | $25.00 | 2600 |
| 2026-04-29 | 24.98 | $24.99 | 700 |
| 2026-04-28 | 24.97 | $25.04 | 903 |
| 2026-04-27 | 24.94 | $25.02 | 1226 |
| 2026-04-24 | 24.92 | $25.00 | 4000 |
| 2026-04-23 | 24.89 | $24.95 | 4900 |
| 2026-04-22 | 24.87 | $24.90 | 500 |
| 2026-04-21 | 24.86 | $24.90 | 2627 |
| 2026-04-20 | 24.85 | $24.90 | 4525 |
| 2026-04-17 | 24.83 | $24.95 | 3200 |
| 2026-04-16 | 24.80 | $24.84 | 2100 |
| 2026-04-15 | 24.79 | $24.84 | 3402 |
| 2026-04-14 | 24.77 | $24.84 | 5500 |
| 2026-04-13 | 24.76 | $24.80 | 3000 |
| 2026-04-10 | 24.75 | $24.84 | 13000 |
| 2026-04-09 | 24.73 | $24.74 | 1945 |
| 2026-04-08 | 24.73 | $24.78 | 3600 |
| 2026-04-07 | 24.72 | $24.70 | 2500 |
| 2026-04-06 | 24.72 | $24.77 | 7700 |
| 2026-04-02 | 24.71 | $24.75 | 10430 |
| 2026-04-01 | 24.70 | $24.70 | 4923 |
| 2026-03-31 | 24.70 | $24.66 | 34200 |
| 2026-03-30 | 24.72 | $24.74 | 1800 |
| 2026-03-27 | 24.71 | $24.76 | 10800 |
| 2026-03-26 | 24.70 | $24.70 | 7700 |
| 2026-03-25 | 24.70 | $24.74 | 6400 |
| 2026-03-24 | 24.70 | $24.75 | 7700 |
| 2026-03-23 | 24.69 | $24.75 | 9600 |
| 2026-03-20 | 24.68 | $24.76 | 23500 |
| 2026-03-19 | 24.67 | $24.75 | 28808 |
| 2026-03-18 | 24.66 | $24.70 | 22600 |
| 2026-03-17 | 24.65 | $24.71 | 25900 |
| 2026-03-16 | 24.65 | $24.59 | 34600 |
| 2026-03-13 | 24.66 | $24.73 | 36746 |
| 2026-03-12 | 24.66 | $24.70 | 2643 |
| 2026-03-11 | 24.65 | $24.74 | 2600 |
| 2026-03-10 | 24.64 | $24.65 | 12400 |
| 2026-03-09 | 24.65 | $24.69 | 7400 |
| 2026-03-06 | 24.65 | $24.65 | 4500 |
| 2026-03-05 | 24.65 | $24.70 | 10700 |
| 2026-03-04 | 24.65 | $24.70 | 11900 |
| 2026-03-03 | 24.65 | $24.66 | 1600 |
| 2026-03-02 | 24.66 | $24.71 | 2600 |
| 2026-02-27 | 24.66 | $24.75 | 19500 |
| 2026-02-26 | 24.65 | $24.58 | 16500 |
| 2026-02-25 | 24.68 | $24.58 | 8200 |
| 2026-02-24 | 24.71 | $24.58 | 10300 |
| 2026-02-23 | 24.75 | $24.62 | 6800 |
| 2026-02-20 | 24.78 | $24.63 | 10900 |
| 2026-02-19 | 24.82 | $24.65 | 6600 |
| 2026-02-18 | 24.86 | $24.67 | 4500 |
| 2026-02-17 | 24.91 | $24.70 | 24600 |
| 2026-02-13 | 24.95 | $24.73 | 10000 |
| 2026-02-12 | 25.00 | $25.02 | 18400 |
| 2026-02-11 | 24.99 | $24.99 | 13000 |
| 2026-02-10 | 24.98 | $24.99 | 2500 |
| 2026-02-09 | 24.98 | $24.99 | 1400 |
| 2026-02-06 | 24.97 | $24.99 | 1200 |
| 2026-02-05 | 24.97 | $24.99 | 15100 |
| 2026-02-04 | 24.96 | $24.94 | 4000 |
| 2026-02-03 | 24.96 | $24.95 | 4000 |
| 2026-02-02 | 24.96 | $24.96 | 6700 |
| 2026-01-30 | 24.95 | $24.92 | 5800 |
| 2026-01-29 | 24.96 | $24.95 | 71300 |
| 2026-01-28 | 24.96 | $24.98 | 11500 |
| 2026-01-27 | 24.95 | $24.95 | 9800 |
| 2026-01-26 | 24.94 | $24.93 | 6200 |
| 2026-01-23 | 24.94 | $24.95 | 2100 |
| 2026-01-22 | 24.93 | $24.97 | 3500 |
| 2026-01-21 | 24.92 | $24.95 | 2800 |
| 2026-01-20 | 24.91 | $24.93 | 2300 |
| 2026-01-16 | 24.91 | $24.93 | 2100 |
| 2026-01-15 | 24.90 | $24.93 | 9600 |
| 2026-01-14 | 24.89 | $24.92 | 1300 |
| 2026-01-13 | 24.89 | $24.91 | 900 |
| 2026-01-12 | 24.88 | $24.93 | 20600 |
| 2026-01-09 | 24.87 | $24.91 | 900 |
| 2026-01-08 | 24.85 | $24.86 | 5100 |
| 2026-01-07 | 24.85 | $24.91 | 9500 |
| 2026-01-06 | 24.84 | $24.90 | 900 |
| 2026-01-05 | 24.83 | $24.89 | 4100 |
| 2026-01-02 | 24.82 | $24.85 | 4500 |
| 2025-12-31 | 24.81 | $24.76 | 14400 |
| 2025-12-30 | 24.82 | $24.82 | 4400 |
| 2025-12-29 | 24.82 | $24.84 | 2200 |
| 2025-12-26 | 24.82 | $24.83 | 2700 |
| 2025-12-24 | 24.82 | $24.83 | 1300 |
| 2025-12-23 | 24.82 | $24.86 | 1200 |
| 2025-12-22 | 24.82 | $24.85 | 1200 |
| 2025-12-19 | 24.81 | $24.81 | 1400 |
| 2025-12-18 | 24.81 | $24.85 | 7800 |
| 2025-12-17 | 24.81 | $24.76 | 12700 |
| 2025-12-16 | 24.82 | $24.76 | 19600 |
| 2025-12-15 | 24.84 | $24.83 | 14200 |
| 2025-12-12 | 24.84 | $24.85 | 6300 |
| 2025-12-11 | 24.84 | $24.85 | 2200 |
| 2025-12-10 | 24.84 | $24.85 | 3500 |
| 2025-12-09 | 24.84 | $24.85 | 20300 |
| 2025-12-08 | 24.84 | $24.84 | 1800 |
| 2025-12-05 | 24.84 | $24.87 | 4400 |
| 2025-12-04 | 24.83 | $24.86 | 2700 |
| 2025-12-03 | 24.83 | $24.88 | 2600 |
| 2025-12-02 | 24.82 | $24.88 | 3600 |
| 2025-12-01 | 24.81 | $24.85 | 6300 |
| 2025-11-28 | 24.81 | $24.75 | 1600 |
| 2025-11-26 | 24.82 | $24.83 | 200 |
| 2025-11-25 | 24.83 | $24.79 | 4700 |
| 2025-11-24 | 24.84 | $24.75 | 3100 |
| 2025-11-21 | 24.86 | $24.80 | 3200 |
| 2025-11-20 | 24.87 | $24.80 | 2700 |
| 2025-11-19 | 24.89 | $24.76 | 400 |
| 2025-11-18 | 24.92 | $24.79 | — |
| 2025-11-17 | 24.95 | $24.79 | 2400 |
| 2025-11-14 | 24.98 | $24.75 | 1100 |
| 2025-11-13 | 25.02 | $25.04 | 2200 |
| 2025-11-12 | 25.01 | $25.02 | 5900 |
| 2025-11-11 | 25.01 | $25.02 | 400 |
| 2025-11-10 | 25.00 | $25.00 | 2700 |
| 2025-11-07 | 24.99 | $25.00 | 900 |
| 2025-11-06 | 24.98 | $25.03 | 400 |
| 2025-11-05 | 24.97 | $25.02 | 5400 |
| 2025-11-04 | 24.95 | $25.00 | 1700 |
| 2025-11-03 | 24.94 | $25.00 | 15500 |
| 2025-10-31 | 24.92 | $24.97 | 7900 |
| 2025-10-30 | 24.91 | $24.95 | 12100 |
| 2025-10-29 | 24.89 | $25.01 | 15600 |
| 2025-10-28 | 24.87 | $24.86 | 3300 |
| 2025-10-27 | 24.87 | $24.98 | 5100 |
| 2025-10-24 | 24.84 | $24.90 | 900 |
| 2025-10-23 | 24.83 | $24.80 | 2900 |
| 2025-10-22 | 24.84 | $24.78 | 1200 |
| 2025-10-21 | 24.85 | $24.95 | 6500 |
| 2025-10-20 | 24.83 | $24.84 | — |
| 2025-10-17 | 24.83 | $24.84 | 1200 |
| 2025-10-16 | 24.83 | $24.84 | 1400 |
| 2025-10-15 | 24.83 | $24.90 | 1400 |
| 2025-10-14 | 24.81 | $24.88 | 500 |
| 2025-10-13 | 24.80 | $24.74 | 1600 |
| 2025-10-10 | 24.82 | $24.66 | 5200 |
| 2025-10-09 | 24.85 | $24.84 | 3800 |
| 2025-10-08 | 24.86 | $24.85 | 3100 |
| 2025-10-07 | 24.86 | $24.76 | 2100 |
| 2025-10-06 | 24.88 | $24.88 | 6400 |
| 2025-10-03 | 24.88 | $24.90 | 4200 |
| 2025-10-02 | 24.87 | $24.89 | 1100 |
| 2025-10-01 | 24.87 | $24.90 | 9400 |
| 2025-09-30 | 24.86 | $24.74 | 13600 |
| 2025-09-29 | 24.89 | $24.88 | 4600 |
| 2025-09-26 | 24.89 | $24.87 | 1800 |
| 2025-09-25 | 24.89 | $24.90 | 1400 |
| 2025-09-24 | 24.89 | $24.90 | 400 |
| 2025-09-23 | 24.88 | $24.78 | 2000 |
| 2025-09-22 | 24.91 | $24.93 | 500 |
| 2025-09-19 | 24.90 | $24.88 | 3400 |
| 2025-09-18 | 24.90 | $24.87 | — |
| 2025-09-17 | 24.90 | $24.87 | 6300 |
| 2025-09-16 | 24.91 | $24.91 | 2400 |
| 2025-09-15 | 24.90 | $24.95 | 1800 |
| 2025-09-12 | 24.89 | $24.83 | 800 |
| 2025-09-11 | 24.90 | $24.94 | 5400 |
| 2025-09-10 | 24.89 | $24.92 | 2500 |
| 2025-09-09 | 24.88 | $24.95 | 800 |
| 2025-09-08 | 24.87 | $24.80 | 700 |
| 2025-09-05 | 24.88 | $24.83 | 4800 |
| 2025-09-04 | 24.88 | $24.93 | 10700 |
| 2025-09-03 | 24.87 | $24.88 | 800 |
| 2025-09-02 | 24.87 | $24.82 | 3500 |
| 2025-08-29 | 24.88 | $24.88 | 2600 |
| 2025-08-28 | 24.87 | $24.84 | — |
| 2025-08-27 | 24.87 | $24.84 | 5800 |
| 2025-08-26 | 24.88 | $24.86 | 2200 |
| 2025-08-25 | 24.88 | $24.86 | 1700 |
| 2025-08-22 | 24.88 | $24.88 | 900 |
| 2025-08-21 | 24.88 | $24.71 | 2900 |
| 2025-08-20 | 24.91 | $24.88 | 1200 |
| 2025-08-19 | 24.91 | $24.85 | 2500 |
| 2025-08-18 | 24.91 | $24.84 | 3100 |
| 2025-08-15 | 24.92 | $24.80 | 8700 |
| 2025-08-14 | 24.94 | $24.92 | 700 |
| 2025-08-13 | 24.93 | $24.94 | 9600 |
| 2025-08-12 | 24.92 | $24.88 | 1000 |
| 2025-08-11 | 24.92 | $24.96 | 7000 |
| 2025-08-08 | 24.90 | $24.91 | 700 |
| 2025-08-07 | 24.89 | $24.87 | 3300 |
| 2025-08-06 | 24.89 | $24.87 | 1400 |
| 2025-08-05 | 24.88 | $24.87 | 1500 |
| 2025-08-04 | 24.88 | $24.86 | 15500 |
| 2025-08-01 | 24.87 | $24.84 | 7100 |
| 2025-07-31 | 24.87 | $24.96 | 35000 |
| 2025-07-30 | 24.84 | $24.87 | 2400 |
| 2025-07-29 | 24.82 | $24.83 | 5400 |
| 2025-07-28 | 24.81 | $24.85 | 6400 |
| 2025-07-25 | 24.80 | $24.79 | 8300 |
| 2025-07-24 | 24.79 | $24.85 | 800 |
| 2025-07-23 | 24.77 | $24.82 | 9900 |
| 2025-07-22 | 24.75 | $24.82 | 4600 |
| 2025-07-21 | 24.73 | $24.75 | 20500 |
| 2025-07-18 | 24.72 | $24.70 | 1900 |
| 2025-07-17 | 24.72 | $24.79 | 2200 |
| 2025-07-16 | 24.69 | $24.67 | 9300 |
| 2025-07-15 | 24.69 | $24.73 | — |
| 2025-07-14 | 24.68 | $24.73 | 700 |
| 2025-07-11 | 24.66 | $24.73 | 3900 |
| 2025-07-10 | 24.65 | $24.75 | 800 |
| 2025-07-09 | 24.62 | $24.68 | 4100 |
| 2025-07-08 | 24.60 | $24.68 | 1400 |
| 2025-07-07 | 24.58 | $24.60 | 6200 |
| 2025-07-03 | 24.58 | $24.60 | 2400 |
| 2025-07-02 | 24.57 | $24.57 | 300 |
| 2025-07-01 | 24.57 | $24.68 | 15800 |
| 2025-06-30 | 24.55 | $24.29 | 72300 |
| 2025-06-27 | 24.61 | $24.65 | 3900 |
| 2025-06-26 | 24.59 | $24.63 | 3200 |
| 2025-06-25 | 24.58 | $24.67 | 3400 |
| 2025-06-24 | 24.56 | $24.64 | 4500 |
| 2025-06-23 | 24.55 | $24.54 | 3200 |
| 2025-06-20 | 24.55 | $24.56 | 700 |
| 2025-06-18 | 24.55 | $24.48 | 1900 |
| 2025-06-17 | 24.56 | $24.51 | 1700 |
| 2025-06-16 | 24.57 | $24.56 | 2500 |
| 2025-06-13 | 24.57 | $24.67 | 3400 |
| 2025-06-12 | 24.55 | $24.55 | 186700 |
| 2025-06-11 | 24.55 | $24.55 | 323100 |
| 2025-06-10 | 24.55 | $24.62 | 600 |
| 2025-06-09 | 24.53 | $24.62 | 1700 |
| 2025-06-06 | 24.51 | $24.64 | 2900 |
| 2025-06-05 | 24.49 | $24.50 | 1700 |
| 2025-06-04 | 24.49 | $24.46 | 9200 |
| 2025-06-03 | 24.49 | $24.48 | 2900 |
| 2025-06-02 | 24.50 | $24.45 | 7300 |
| 2025-05-30 | 24.51 | $24.43 | 8900 |
| 2025-05-29 | 24.53 | $24.49 | 1800 |
| 2025-05-28 | 24.54 | $24.57 | 400 |
| 2025-05-27 | 24.54 | $24.56 | 15000 |
| 2025-05-23 | 24.53 | $24.54 | 1100 |
| 2025-05-22 | 24.53 | $24.42 | 20200 |
| 2025-05-21 | 24.56 | $24.48 | 6900 |
| 2025-05-20 | 24.57 | $24.49 | 4100 |
| 2025-05-19 | 24.59 | $24.48 | 2700 |
| 2025-05-16 | 24.61 | $24.48 | 700 |
| 2025-05-15 | 24.64 | $24.53 | 700 |
| 2025-05-14 | 24.65 | $24.65 | — |
| 2025-05-13 | 24.65 | $24.65 | 1600 |
| 2025-05-12 | 24.64 | $24.67 | 1100 |
| 2025-05-09 | 24.63 | $24.63 | 1400 |
| 2025-05-08 | 24.63 | $24.75 | 2500 |
| 2025-05-07 | 24.60 | $24.68 | 3000 |
| 2025-05-06 | 24.58 | $24.62 | 2800 |
| 2025-05-05 | 24.56 | $24.57 | 800 |
| 2025-05-02 | 24.56 | $24.55 | 700 |
| 2025-05-01 | 24.56 | $24.69 | 5300 |
| 2025-04-30 | 24.53 | $24.67 | 13900 |
| 2025-04-29 | 24.50 | $24.56 | 23700 |
| 2025-04-28 | 24.48 | $24.54 | 6200 |
| 2025-04-25 | 24.47 | $24.54 | 3100 |
| 2025-04-24 | 24.46 | $24.55 | 4300 |
| 2025-04-23 | 24.44 | $24.48 | 1900 |
| 2025-04-22 | 24.44 | $24.48 | 3200 |
| 2025-04-21 | 24.44 | $24.53 | 7900 |
| 2025-04-17 | 24.42 | $24.41 | 4100 |
| 2025-04-16 | 24.43 | $24.44 | 2900 |
| 2025-04-15 | 24.43 | $24.45 | 25000 |
| 2025-04-14 | 24.43 | $24.41 | 7600 |
| 2025-04-11 | 24.44 | $24.31 | 28400 |
| 2025-04-10 | 24.47 | $24.40 | 289600 |
| 2025-04-09 | 24.49 | $24.45 | 17600 |
| 2025-04-08 | 24.51 | $24.58 | 4800 |
| 2025-04-07 | 24.49 | $24.49 | 16500 |
| 2025-04-04 | 24.50 | $24.50 | 2000 |
| 2025-04-03 | 24.50 | $24.58 | 3000 |
| 2025-04-02 | 24.49 | $24.50 | 6100 |
| 2025-04-01 | 24.49 | $24.42 | 2000 |
| 2025-03-31 | 24.51 | $24.40 | 78700 |
| 2025-03-28 | 24.54 | $24.52 | 500 |
| 2025-03-27 | 24.54 | $24.56 | 7000 |
| 2025-03-26 | 24.54 | $24.61 | 1800 |
| 2025-03-25 | 24.53 | $24.50 | 3400 |
| 2025-03-24 | 24.54 | $24.64 | 1100 |
| 2025-03-21 | 24.52 | $24.63 | 2200 |
| 2025-03-20 | 24.50 | $24.57 | 900 |
| 2025-03-19 | 24.50 | $24.63 | 3100 |
| 2025-03-18 | 24.47 | $24.52 | 6100 |
| 2025-03-17 | 24.47 | $24.45 | 3700 |
| 2025-03-14 | 24.48 | $24.44 | 2300 |
| 2025-03-13 | 24.50 | $24.37 | 4600 |
| 2025-03-12 | 24.53 | $24.40 | 6100 |
| 2025-03-11 | 24.57 | $24.38 | 3700 |
| 2025-03-10 | 24.61 | $24.46 | 7500 |
| 2025-03-07 | 24.64 | $24.43 | 17600 |
| 2025-03-06 | 24.69 | $24.63 | 1600 |
| 2025-03-05 | 24.70 | $24.66 | 3000 |
| 2025-03-04 | 24.71 | $24.70 | 3000 |
| 2025-03-03 | 24.70 | $24.75 | 1700 |
| 2025-02-28 | 24.69 | $24.68 | 4500 |
| 2025-02-27 | 24.69 | $24.74 | 2400 |
| 2025-02-26 | 24.68 | $24.75 | 2700 |
| 2025-02-25 | 24.66 | $24.74 | 5000 |
| 2025-02-24 | 24.64 | $24.70 | 1500 |
| 2025-02-21 | 24.63 | $24.59 | 2400 |
| 2025-02-20 | 24.64 | $24.55 | 5400 |
| 2025-02-19 | 24.66 | $24.54 | 3900 |
| 2025-02-18 | 24.68 | $24.54 | 1400 |
| 2025-02-14 | 24.71 | $24.54 | 1900 |
| 2025-02-13 | 24.74 | $24.71 | 1900 |
| 2025-02-12 | 24.74 | $24.75 | 6700 |
| 2025-02-11 | 24.74 | $24.78 | 4100 |
| 2025-02-10 | 24.72 | $24.73 | 5100 |
| 2025-02-07 | 24.71 | $24.82 | 4800 |
| 2025-02-06 | 24.68 | $24.78 | 9700 |
| 2025-02-05 | 24.66 | $24.65 | 9600 |
| 2025-02-04 | 24.66 | $24.61 | 3500 |
| 2025-02-03 | 24.66 | $24.60 | 3100 |
| 2025-01-31 | 24.67 | $24.60 | 3200 |
| 2025-01-30 | 24.68 | $24.61 | 2300 |
| 2025-01-29 | 24.69 | $24.68 | 1400 |
| 2025-01-28 | 24.69 | $24.71 | 2400 |
| 2025-01-27 | 24.68 | $24.66 | 1400 |
| 2025-01-24 | 24.68 | $24.65 | 3400 |
| 2025-01-23 | 24.68 | $24.63 | 2300 |
| 2025-01-22 | 24.68 | $24.65 | 14500 |
| 2025-01-21 | 24.68 | $24.70 | 2300 |
| 2025-01-17 | 24.66 | $24.69 | 800 |
| 2025-01-16 | 24.65 | $24.70 | 1800 |
| 2025-01-15 | 24.63 | $24.69 | 6200 |
| 2025-01-14 | 24.61 | $24.53 | 3500 |
| 2025-01-13 | 24.62 | $24.54 | 8700 |
| 2025-01-10 | 24.64 | $24.40 | 14900 |
| 2025-01-08 | 24.68 | $24.62 | 2600 |
| 2025-01-07 | 24.68 | $24.73 | 5200 |
| 2025-01-06 | 24.66 | $24.77 | 7700 |
| 2025-01-03 | 24.62 | $24.74 | 900 |
| 2025-01-02 | 24.59 | $24.78 | 4500 |
| 2024-12-31 | 24.54 | $25.16 | 18000 |
| 2024-12-30 | 24.40 | $24.50 | 3900 |
| 2024-12-27 | 24.38 | $24.37 | 5300 |
| 2024-12-26 | 24.38 | $24.50 | — |
| 2024-12-24 | 24.36 | $24.50 | 1300 |
| 2024-12-23 | 24.34 | $24.36 | 2400 |
| 2024-12-20 | 24.33 | $24.32 | 7400 |
| 2024-12-19 | 24.34 | $24.28 | 5000 |
| 2024-12-18 | 24.36 | $24.21 | 16300 |
| 2024-12-17 | 24.40 | $24.43 | 500 |
| 2024-12-16 | 24.39 | $24.44 | 6400 |
| 2024-12-13 | 24.38 | $24.47 | 22600 |
| 2024-12-12 | 24.37 | $24.33 | 5300 |
| 2024-12-11 | 24.38 | $24.31 | 5900 |
| 2024-12-10 | 24.40 | $24.44 | 4000 |
| 2024-12-09 | 24.40 | $24.50 | 8200 |
| 2024-12-06 | 24.38 | $24.43 | 5500 |
| 2024-12-05 | 24.37 | $24.44 | 1800 |
| 2024-12-04 | 24.36 | $24.45 | 1200 |
| 2024-12-03 | 24.35 | $24.36 | 700 |
| 2024-12-02 | 24.36 | $24.41 | 7400 |
| 2024-11-29 | 24.35 | $24.50 | 3300 |
| 2024-11-27 | 24.33 | $24.29 | 4300 |
| 2024-11-26 | 24.34 | $24.21 | 2100 |
| 2024-11-25 | 24.38 | $24.33 | 1400 |
| 2024-11-22 | 24.40 | $24.26 | 48400 |
| 2024-11-21 | 24.44 | $24.25 | 9800 |
| 2024-11-20 | 24.48 | $24.33 | 1200 |
| 2024-11-19 | 24.51 | $24.39 | 2600 |
| 2024-11-18 | 24.54 | $24.48 | 1300 |
| 2024-11-15 | 24.55 | $24.51 | 4000 |
| 2024-11-14 | 24.56 | $24.76 | 2600 |
| 2024-11-13 | 24.52 | $24.66 | 4600 |
| 2024-11-12 | 24.49 | $24.52 | 1800 |
| 2024-11-11 | 24.49 | $24.52 | 1100 |
| 2024-11-08 | 24.49 | $24.60 | 1000 |
| 2024-11-07 | 24.47 | $24.45 | 9600 |
| 2024-11-06 | 24.47 | $24.36 | 1300 |
| 2024-11-05 | 24.50 | $24.40 | 1500 |
| 2024-11-04 | 24.53 | $24.42 | 5800 |
| 2024-11-01 | 24.55 | $24.39 | 1800 |
| 2024-10-31 | 24.59 | $24.32 | 37900 |
| 2024-10-30 | 24.64 | $24.59 | 1600 |
| 2024-10-29 | 24.65 | $24.57 | 7600 |
| 2024-10-28 | 24.66 | $24.63 | 4100 |
| 2024-10-25 | 24.66 | $24.74 | 500 |
| 2024-10-24 | 24.64 | $24.65 | 2000 |
| 2024-10-23 | 24.63 | $24.68 | 5400 |
| 2024-10-22 | 24.61 | $24.65 | 4800 |
| 2024-10-21 | 24.60 | $24.61 | 200 |
| 2024-10-18 | 24.60 | $24.63 | 2100 |
| 2024-10-17 | 24.59 | $24.48 | 3500 |
| 2024-10-16 | 24.61 | $24.44 | 3100 |
| 2024-10-15 | 24.64 | $24.36 | 12200 |
| 2024-10-14 | 24.69 | $24.49 | 7000 |
| 2024-10-11 | 24.72 | $24.64 | 1500 |
| 2024-10-10 | 24.73 | $24.71 | 600 |
| 2024-10-09 | 24.72 | $24.70 | 6200 |
| 2024-10-08 | 24.71 | $24.67 | 2000 |
| 2024-10-07 | 24.70 | $24.68 | 1400 |
| 2024-10-04 | 24.70 | $24.70 | 3100 |
| 2024-10-03 | 24.68 | $24.67 | 2200 |
| 2024-10-02 | 24.67 | $24.69 | 3400 |
| 2024-10-01 | 24.65 | $24.64 | 5100 |
| 2024-09-30 | 24.64 | $24.47 | 9800 |
| 2024-09-27 | 24.66 | $24.75 | 5000 |
| 2024-09-26 | 24.63 | $24.62 | 3800 |
| 2024-09-25 | 24.62 | $24.72 | 3100 |
| 2024-09-24 | 24.58 | $24.72 | 2100 |
| 2024-09-23 | 24.54 | $24.74 | 3300 |
| 2024-09-20 | 24.49 | $24.67 | 15200 |
| 2024-09-19 | 24.44 | $24.70 | 18700 |
| 2024-09-18 | 24.37 | $24.35 | 3300 |
| 2024-09-17 | 24.37 | $24.40 | 6000 |
| 2024-09-16 | 24.36 | $24.47 | 5100 |
| 2024-09-13 | 24.34 | $24.47 | 2000 |
| 2024-09-12 | 24.30 | $24.43 | 3100 |
| 2024-09-11 | 24.27 | $24.39 | 1500 |
| 2024-09-10 | 24.25 | $24.35 | 500 |
| 2024-09-09 | 24.23 | $24.28 | 5000 |
| 2024-09-06 | 24.22 | $24.23 | 1400 |
| 2024-09-05 | 24.22 | $24.22 | 600 |
| 2024-09-04 | 24.22 | $24.22 | 600 |
| 2024-09-03 | 24.22 | $24.23 | 1800 |
| 2024-08-30 | 24.22 | $24.15 | 5800 |
| 2024-08-29 | 24.24 | $24.23 | 1200 |
| 2024-08-28 | 24.24 | $24.23 | 900 |
| 2024-08-27 | 24.25 | $24.20 | 1300 |
| 2024-08-26 | 24.26 | $24.23 | 1600 |
| 2024-08-23 | 24.27 | $24.20 | — |
| 2024-08-22 | 24.28 | $24.20 | 1200 |
| 2024-08-21 | 24.30 | $24.32 | 600 |
| 2024-08-20 | 24.29 | $24.20 | 4300 |
| 2024-08-19 | 24.31 | $24.18 | 3700 |
| 2024-08-16 | 24.33 | $24.19 | 2600 |
| 2024-08-15 | 24.36 | $24.18 | 11500 |
| 2024-08-14 | 24.39 | $24.34 | 12400 |
| 2024-08-13 | 24.40 | $24.24 | 9000 |
| 2024-08-12 | 24.42 | $24.36 | 12400 |
| 2024-08-09 | 24.43 | $24.41 | 1700 |
| 2024-08-08 | 24.42 | $24.36 | 1800 |
| 2024-08-07 | 24.43 | $24.38 | 1700 |
| 2024-08-06 | 24.42 | $24.39 | 2500 |
| 2024-08-05 | 24.42 | $24.49 | 3500 |
| 2024-08-02 | 24.39 | $24.53 | 3700 |
| 2024-08-01 | 24.35 | $24.45 | 10200 |
| 2024-07-31 | 24.32 | $24.36 | 11200 |
| 2024-07-30 | 24.31 | $24.35 | 1300 |
| 2024-07-29 | 24.29 | $24.30 | 3600 |
| 2024-07-26 | 24.28 | $24.34 | 15700 |
| 2024-07-25 | 24.26 | $24.29 | 4800 |
| 2024-07-24 | 24.25 | $24.25 | 7700 |
| 2024-07-23 | 24.24 | $24.30 | 7900 |
| 2024-07-22 | 24.22 | $24.26 | 300 |
| 2024-07-19 | 24.21 | $24.10 | 13800 |
| 2024-07-18 | 24.22 | $24.34 | — |
| 2024-07-17 | 24.19 | $24.34 | 400 |
| 2024-07-16 | 24.16 | $24.34 | 12500 |
| 2024-07-15 | 24.11 | $24.30 | 2900 |
| 2024-07-12 | 24.07 | $24.20 | 7800 |
| 2024-07-11 | 24.05 | $24.18 | 17700 |
| 2024-07-10 | 24.02 | $24.06 | 3200 |
| 2024-07-09 | 24.02 | $24.08 | 400 |
| 2024-07-08 | 24.01 | $24.09 | 1800 |
| 2024-07-05 | 24.00 | $24.08 | 1100 |
| 2024-07-03 | 23.98 | $24.03 | 500 |
| 2024-07-02 | 23.98 | $24.02 | 1900 |
| 2024-07-01 | 23.98 | $24.00 | 3200 |
| 2024-06-28 | 23.98 | $23.81 | 3800 |
| 2024-06-27 | 24.02 | $23.99 | 1200 |
| 2024-06-26 | 24.04 | $24.00 | 500 |
| 2024-06-25 | 24.05 | $23.98 | 2600 |
| 2024-06-24 | 24.07 | $24.05 | 5100 |
| 2024-06-21 | 24.08 | $23.95 | 600 |
| 2024-06-20 | 24.11 | $24.02 | 2000 |
| 2024-06-18 | 24.13 | $24.07 | 1500 |
| 2024-06-17 | 24.15 | $24.01 | 400 |
| 2024-06-14 | 24.18 | $23.95 | 7200 |
| 2024-06-13 | 24.22 | $24.25 | 1700 |
| 2024-06-12 | 24.21 | $24.19 | 1400 |
| 2024-06-11 | 24.22 | $24.12 | — |
| 2024-06-10 | 24.23 | $24.12 | 900 |
| 2024-06-07 | 24.25 | $24.29 | 1900 |
| 2024-06-06 | 24.24 | $24.32 | 300 |
| 2024-06-05 | 24.22 | $24.32 | 400 |
| 2024-06-04 | 24.19 | $24.48 | 3000 |
| 2024-06-03 | 24.13 | $24.26 | 1500 |
| 2024-05-31 | 24.10 | $24.07 | 6700 |
| 2024-05-30 | 24.11 | $24.20 | 4500 |
| 2024-05-29 | 24.09 | $24.20 | 8900 |
| 2024-05-28 | 24.07 | $24.00 | 16800 |
| 2024-05-24 | 24.09 | $24.01 | 2800 |
| 2024-05-23 | 24.11 | $24.11 | 5400 |
| 2024-05-22 | 24.11 | $24.08 | 2500 |
| 2024-05-21 | 24.12 | $24.05 | 4100 |
| 2024-05-20 | 24.14 | $24.14 | 3100 |
| 2024-05-17 | 24.14 | $24.05 | 500 |
| 2024-05-16 | 24.16 | $24.12 | 5100 |
| 2024-05-15 | 24.17 | $24.00 | 3600 |
| 2024-05-14 | 24.20 | $24.16 | 1600 |
| 2024-05-13 | 24.21 | $24.23 | 2200 |
| 2024-05-10 | 24.20 | $24.23 | 400 |
| 2024-05-09 | 24.19 | $24.26 | 1800 |
| 2024-05-08 | 24.17 | $24.23 | 3200 |
| 2024-05-07 | 24.16 | $24.25 | 200 |
| 2024-05-06 | 24.13 | $24.19 | 2600 |
| 2024-05-03 | 24.12 | $24.22 | 3100 |
| 2024-05-02 | 24.10 | $24.12 | 1200 |
| 2024-05-01 | 24.10 | $24.16 | 2500 |
| 2024-04-30 | 24.09 | $24.25 | 9500 |
| 2024-04-29 | 24.06 | $24.15 | 2300 |
| 2024-04-26 | 24.04 | $23.98 | 11700 |
| 2024-04-25 | 24.06 | $24.10 | 11500 |
| 2024-04-24 | 24.05 | $23.96 | 25500 |
| 2024-04-23 | 24.08 | $24.10 | 800 |
| 2024-04-22 | 24.08 | $24.01 | 800 |
| 2024-04-19 | 24.10 | $24.08 | 800 |
| 2024-04-18 | 24.10 | $24.07 | 800 |
| 2024-04-17 | 24.11 | $24.14 | 600 |
| 2024-04-16 | 24.11 | $24.06 | 8700 |
| 2024-04-15 | 24.13 | $24.04 | 6000 |
| 2024-04-12 | 24.15 | $24.02 | 3100 |
| 2024-04-11 | 24.17 | $24.05 | 5000 |
| 2024-04-10 | 24.20 | $24.04 | 7900 |
| 2024-04-09 | 24.23 | $24.19 | 5600 |
| 2024-04-08 | 24.24 | $24.15 | 1400 |
| 2024-04-05 | 24.25 | $24.25 | 400 |
| 2024-04-04 | 24.25 | $24.30 | 2700 |
| 2024-04-03 | 24.24 | $24.27 | 1600 |
| 2024-04-02 | 24.22 | $24.20 | 1700 |
| 2024-04-01 | 24.23 | $24.28 | 1400 |
| 2024-03-28 | 24.21 | $24.20 | 2400 |
| 2024-03-27 | 24.21 | $24.20 | 5800 |
| 2024-03-26 | 24.21 | $24.23 | 9000 |
| 2024-03-25 | 24.20 | $24.25 | 4400 |
| 2024-03-22 | 24.19 | $24.25 | 1000 |
| 2024-03-21 | 24.17 | $24.21 | 6200 |
| 2024-03-20 | 24.16 | $24.25 | 10100 |
| 2024-03-19 | 24.14 | $24.18 | 3500 |
| 2024-03-18 | 24.13 | $24.18 | 3100 |
| 2024-03-15 | 24.12 | $24.17 | 1700 |
| 2024-03-14 | 24.11 | $24.16 | 900 |
| 2024-03-13 | 24.10 | $24.16 | 3800 |
| 2024-03-12 | 24.09 | $24.14 | 2300 |
| 2024-03-11 | 24.08 | $24.12 | — |
| 2024-03-08 | 24.08 | $24.12 | 1500 |
| 2024-03-07 | 24.07 | $24.08 | 5400 |
| 2024-03-06 | 24.08 | $24.12 | 1600 |
| 2024-03-05 | 24.07 | $24.10 | 3200 |
| 2024-03-04 | 24.07 | $24.08 | 2100 |
| 2024-03-01 | 24.07 | $24.09 | 5100 |
| 2024-02-29 | 24.07 | $23.87 | 4700 |
| 2024-02-28 | 24.12 | $24.05 | 4500 |
| 2024-02-27 | 24.13 | $24.08 | 1800 |
| 2024-02-26 | 24.15 | $24.10 | 600 |
| 2024-02-23 | 24.16 | $24.10 | 6700 |
| 2024-02-22 | 24.17 | $23.95 | 2100 |
| 2024-02-21 | 24.22 | $24.00 | 5100 |
| 2024-02-20 | 24.26 | $24.01 | 3300 |
| 2024-02-16 | 24.31 | $24.19 | 7300 |
| 2024-02-15 | 24.32 | $24.17 | 700 |
| 2024-02-14 | 24.35 | $24.17 | 3800 |
| 2024-02-13 | 24.38 | $24.38 | 1800 |
| 2024-02-12 | 24.36 | $24.38 | 2100 |
| 2024-02-09 | 24.35 | $24.35 | 2800 |
| 2024-02-08 | 24.33 | $24.38 | 4700 |
| 2024-02-07 | 24.31 | $24.35 | 3100 |
| 2024-02-06 | 24.29 | $24.33 | 900 |
| 2024-02-05 | 24.27 | $24.24 | — |
| 2024-02-02 | 24.27 | $24.24 | 5000 |
| 2024-02-01 | 24.26 | $24.20 | 6800 |
| 2024-01-31 | 24.26 | $23.95 | 7200 |
| 2024-01-30 | 24.32 | $24.29 | 6000 |
| 2024-01-29 | 24.31 | $24.32 | 5100 |
| 2024-01-26 | 24.29 | $24.28 | 2400 |
| 2024-01-25 | 24.28 | $24.28 | 9700 |
| 2024-01-24 | 24.26 | $24.18 | 1900 |
| 2024-01-23 | 24.26 | $24.22 | 2100 |
| 2024-01-22 | 24.25 | $24.11 | 6900 |
| 2024-01-19 | 24.27 | $24.19 | 1100 |
| 2024-01-18 | 24.26 | $24.17 | 3900 |
| 2024-01-17 | 24.26 | $24.20 | 1100 |
| 2024-01-16 | 24.26 | $24.22 | 2900 |
| 2024-01-12 | 24.24 | $24.22 | 4700 |
| 2024-01-11 | 24.23 | $24.19 | 3800 |
| 2024-01-10 | 24.21 | $24.14 | 6000 |
| 2024-01-09 | 24.20 | $24.20 | 1100 |
| 2024-01-08 | 24.18 | $24.20 | 1200 |
| 2024-01-05 | 24.15 | $24.16 | 2000 |
| 2024-01-04 | 24.13 | $24.15 | 1800 |
| 2024-01-03 | 24.10 | $24.12 | 2300 |
| 2024-01-02 | 24.07 | $24.23 | 3600 |
| 2023-12-29 | 24.02 | $23.86 | 8200 |
| 2023-12-28 | 24.03 | $24.25 | 6700 |
| 2023-12-27 | 23.96 | $24.20 | 11400 |
| 2023-12-26 | 23.89 | $24.01 | 8200 |
| 2023-12-22 | 23.85 | $23.95 | 2900 |
| 2023-12-21 | 23.81 | $24.00 | 2300 |
| 2023-12-20 | 23.76 | $23.82 | 4500 |
| 2023-12-19 | 23.73 | $23.88 | 16300 |
| 2023-12-18 | 23.69 | $23.80 | 14500 |
| 2023-12-15 | 23.66 | $23.80 | 4100 |
| 2023-12-14 | 23.62 | $23.73 | 1400 |
| 2023-12-13 | 23.59 | $23.68 | 3100 |
| 2023-12-12 | 23.56 | $23.64 | 1700 |
| 2023-12-11 | 23.54 | $23.57 | 700 |
| 2023-12-08 | 23.52 | $23.59 | 2200 |
| 2023-12-07 | 23.51 | $23.59 | 1500 |
| 2023-12-06 | 23.48 | $23.52 | 5400 |
| 2023-12-05 | 23.47 | $23.55 | 2900 |
| 2023-12-04 | 23.46 | $23.40 | 5700 |
| 2023-12-01 | 23.47 | $23.50 | 500 |
| 2023-11-30 | 23.46 | $23.55 | 10600 |
| 2023-11-29 | 23.44 | $23.42 | 3600 |
| 2023-11-28 | 23.44 | $23.38 | 2000 |
| 2023-11-27 | 23.45 | $23.45 | 7000 |
| 2023-11-24 | 23.45 | $23.37 | 300 |
| 2023-11-22 | 23.46 | $23.45 | 3300 |
| 2023-11-21 | 23.46 | $23.39 | 4700 |
| 2023-11-20 | 23.47 | $23.47 | 5200 |
| 2023-11-17 | 23.47 | $23.46 | 11100 |
| 2023-11-16 | 23.47 | $23.52 | 1500 |
| 2023-11-15 | 23.46 | $23.45 | 4200 |
| 2023-11-14 | 23.46 | $23.25 | 8300 |
| 2023-11-13 | 23.50 | $23.36 | 31700 |
| 2023-11-10 | 23.52 | $23.60 | 2200 |
| 2023-11-09 | 23.50 | $23.50 | 3100 |
| 2023-11-08 | 23.49 | $23.51 | 2000 |
| 2023-11-07 | 23.48 | $23.57 | 3400 |
| 2023-11-06 | 23.46 | $23.60 | 7400 |
| 2023-11-03 | 23.42 | $23.60 | 10100 |
| 2023-11-02 | 23.38 | $23.44 | 1400 |
| 2023-11-01 | 23.37 | $23.48 | 6000 |
| 2023-10-31 | 23.35 | $23.55 | 13600 |
| 2023-10-30 | 23.31 | $23.30 | 3600 |
| 2023-10-27 | 23.31 | $23.30 | 8200 |
| 2023-10-26 | 23.31 | $23.40 | 4800 |
| 2023-10-25 | 23.30 | $23.33 | 2500 |
| 2023-10-24 | 23.30 | $23.34 | 1100 |
| 2023-10-23 | 23.29 | $23.30 | 1600 |
| 2023-10-20 | 23.29 | $23.30 | 3000 |
| 2023-10-19 | 23.30 | $23.30 | 1100 |
| 2023-10-18 | 23.30 | $23.22 | 3400 |
| 2023-10-17 | 23.32 | $23.39 | 5500 |
| 2023-10-16 | 23.31 | $23.26 | 2600 |
| 2023-10-13 | 23.33 | $23.25 | 7000 |
| 2023-10-12 | 23.35 | $23.37 | 3100 |
| 2023-10-11 | 23.34 | $23.44 | 2600 |
| 2023-10-10 | 23.33 | $23.27 | 3200 |
| 2023-10-09 | 23.34 | $23.43 | 1400 |
| 2023-10-06 | 23.33 | $23.41 | 3200 |
| 2023-10-05 | 23.32 | $23.33 | 4900 |
| 2023-10-04 | 23.32 | $23.30 | 3100 |
| 2023-10-03 | 23.33 | $23.34 | 10300 |
| 2023-10-02 | 23.33 | $23.30 | 4500 |
| 2023-09-29 | 23.35 | $23.12 | 15200 |
| 2023-09-28 | 23.40 | $23.28 | 9400 |
| 2023-09-27 | 23.43 | $23.34 | 13300 |
| 2023-09-26 | 23.45 | $23.39 | 14600 |
| 2023-09-25 | 23.46 | $23.49 | 3500 |
| 2023-09-22 | 23.45 | $23.55 | 3600 |
| 2023-09-21 | 23.43 | $23.38 | 3900 |
| 2023-09-20 | 23.44 | $23.38 | 17200 |
| 2023-09-19 | 23.46 | $23.40 | 13300 |
| 2023-09-18 | 23.47 | $23.47 | 4400 |
| 2023-09-15 | 23.47 | $23.49 | 3100 |
| 2023-09-14 | 23.46 | $23.55 | 4900 |
| 2023-09-13 | 23.44 | $23.45 | 7400 |
| 2023-09-12 | 23.44 | $23.43 | 7200 |
| 2023-09-11 | 23.44 | $23.47 | 9300 |
| 2023-09-08 | 23.44 | $23.51 | 3900 |
| 2023-09-07 | 23.43 | $23.47 | 6100 |
| 2023-09-06 | 23.42 | $23.43 | 3600 |
| 2023-09-05 | 23.42 | $23.36 | 12300 |
| 2023-09-01 | 23.43 | $23.52 | 5000 |
| 2023-08-31 | 23.42 | $23.45 | 12800 |
| 2023-08-30 | 23.41 | $23.55 | 8100 |
| 2023-08-29 | 23.39 | $23.48 | 2500 |
| 2023-08-28 | 23.37 | $23.42 | 2500 |
| 2023-08-25 | 23.37 | $23.34 | 7500 |
| 2023-08-24 | 23.38 | $23.35 | — |
| 2023-08-23 | 23.39 | $23.35 | 1800 |
| 2023-08-22 | 23.41 | $23.26 | 1700 |
| 2023-08-21 | 23.44 | $23.17 | 600 |
| 2023-08-18 | 23.51 | $23.35 | 3300 |
| 2023-08-17 | 23.54 | $23.23 | 5000 |
| 2023-08-16 | 23.60 | $23.36 | 400 |
| 2023-08-15 | 23.65 | $23.42 | 3300 |
| 2023-08-14 | 23.69 | $23.42 | 4000 |
| 2023-08-11 | 23.74 | $23.68 | 1400 |
| 2023-08-10 | 23.74 | $23.70 | 2700 |
| 2023-08-09 | 23.73 | $23.70 | — |
| 2023-08-08 | 23.72 | $23.70 | 3400 |
| 2023-08-07 | 23.71 | $23.64 | 2600 |
| 2023-08-04 | 23.71 | $23.70 | 1300 |
| 2023-08-03 | 23.70 | $23.70 | 2500 |
| 2023-08-02 | 23.68 | $23.69 | 700 |
| 2023-08-01 | 23.66 | $23.69 | 800 |
| 2023-07-31 | 23.64 | $23.60 | 3900 |
| 2023-07-28 | 23.64 | $23.64 | 1500 |
| 2023-07-27 | 23.62 | $23.68 | 3800 |
| 2023-07-26 | 23.59 | $23.61 | 7600 |
| 2023-07-25 | 23.57 | $23.63 | 2900 |
| 2023-07-24 | 23.55 | $23.65 | 500 |
| 2023-07-21 | 23.51 | $23.64 | 1900 |
| 2023-07-20 | 23.47 | $23.49 | 5200 |
| 2023-07-19 | 23.46 | $23.60 | 9900 |
| 2023-07-18 | 23.41 | $23.55 | 7500 |
| 2023-07-17 | 23.38 | $23.30 | 2000 |
| 2023-07-14 | 23.38 | $23.31 | 3100 |
| 2023-07-13 | 23.39 | $23.33 | 6200 |
| 2023-07-12 | 23.39 | $23.32 | 8800 |
| 2023-07-11 | 23.40 | $23.33 | 2100 |
| 2023-07-10 | 23.40 | $23.28 | 11100 |
| 2023-07-07 | 23.41 | $23.41 | 2000 |
| 2023-07-06 | 23.40 | $23.33 | 1900 |
| 2023-07-05 | 23.40 | $23.50 | 4700 |
| 2023-07-03 | 23.36 | $23.50 | 1500 |
| 2023-06-30 | 23.32 | $23.50 | 23900 |
| 2023-06-29 | 23.27 | $23.40 | 5400 |
| 2023-06-28 | 23.24 | $23.32 | 1800 |
| 2023-06-27 | 23.21 | $23.30 | 1800 |
| 2023-06-26 | 23.19 | $23.33 | 3000 |
| 2023-06-23 | 23.15 | $23.30 | 2800 |
| 2023-06-22 | 23.12 | $23.28 | 2400 |
| 2023-06-21 | 23.08 | $23.26 | 4900 |
| 2023-06-20 | 23.04 | $23.14 | 3400 |
| 2023-06-16 | 23.02 | $23.21 | 2100 |
| 2023-06-15 | 22.98 | $23.03 | 8100 |
| 2023-06-14 | 22.97 | $22.93 | 2700 |
| 2023-06-13 | 22.99 | $23.12 | 2100 |
| 2023-06-12 | 22.96 | $23.05 | 3300 |
| 2023-06-09 | 22.95 | $23.10 | 300 |
| 2023-06-08 | 22.93 | $23.02 | 1400 |
| 2023-06-07 | 22.91 | $23.00 | 2400 |
| 2023-06-06 | 22.91 | $23.00 | 3000 |
| 2023-06-05 | 22.90 | $23.02 | 2600 |
| 2023-06-02 | 22.88 | $22.96 | 10300 |
| 2023-06-01 | 22.88 | $22.91 | 900 |
| 2023-05-31 | 22.88 | $23.10 | 9900 |
| 2023-05-30 | 22.85 | $22.93 | 2600 |
| 2023-05-26 | 22.85 | $22.85 | 2600 |
| 2023-05-25 | 22.87 | $22.89 | 1400 |
| 2023-05-24 | 22.88 | $22.93 | 3200 |
| 2023-05-23 | 22.88 | $22.95 | 3900 |
| 2023-05-22 | 22.89 | $22.86 | 4000 |
| 2023-05-19 | 22.91 | $22.90 | 4100 |
| 2023-05-18 | 22.94 | $22.85 | 1400 |
| 2023-05-17 | 22.97 | $22.73 | 4700 |
| 2023-05-16 | 23.04 | $22.94 | 10900 |
| 2023-05-15 | 23.07 | $22.98 | 3600 |
| 2023-05-12 | 23.11 | $22.83 | 2500 |
| 2023-05-11 | 23.18 | $23.13 | 22800 |
| 2023-05-10 | 23.20 | $23.12 | 5300 |
| 2023-05-09 | 23.22 | $23.06 | 13400 |
| 2023-05-08 | 23.27 | $23.06 | 7100 |
| 2023-05-05 | 23.32 | $23.13 | 4100 |
| 2023-05-04 | 23.36 | $23.07 | 8500 |
| 2023-05-03 | 23.42 | $23.19 | 1800 |
| 2023-05-02 | 23.47 | $23.18 | 15700 |
| 2023-05-01 | 23.53 | $23.24 | 21500 |
| 2023-04-28 | 23.58 | $23.40 | 455500 |
| 2023-04-27 | 23.61 | $23.68 | 50700 |
| 2023-04-26 | 23.58 | $23.70 | 112500 |
| 2023-04-25 | 23.54 | $23.53 | 28300 |
| 2023-04-24 | 23.54 | $23.54 | 25300 |
| 2023-04-21 | 23.52 | $23.60 | 27200 |
| 2023-04-20 | 23.50 | $23.69 | 24800 |
| 2023-04-19 | 23.45 | $23.70 | 43500 |
| 2023-04-18 | 23.39 | $23.70 | 44900 |
| 2023-04-17 | 23.32 | $23.70 | 81800 |
| 2023-04-14 | 23.23 | $23.30 | 5000 |
| 2023-04-13 | 23.22 | $23.30 | 12700 |
| 2023-04-12 | 23.21 | $23.30 | 16100 |
| 2023-04-11 | 23.20 | $23.08 | 60900 |
| 2023-04-10 | 23.23 | $23.43 | 2000 |
| 2023-04-06 | 23.19 | $23.41 | 1500 |
| 2023-04-05 | 23.15 | $23.40 | 2300 |
| 2023-04-04 | 23.11 | $23.29 | 700 |
| 2023-04-03 | 23.08 | $23.30 | 2000 |
| 2023-03-31 | 23.05 | $23.25 | 4800 |
| 2023-03-30 | 23.02 | $23.01 | 400 |
| 2023-03-29 | 23.04 | $23.19 | 600 |
| 2023-03-28 | 23.03 | $23.01 | 3800 |
| 2023-03-27 | 23.05 | $23.14 | 3800 |
| 2023-03-24 | 23.05 | $23.00 | 11000 |
| 2023-03-23 | 23.09 | $23.24 | 500 |
| 2023-03-22 | 23.07 | $22.98 | 2900 |
| 2023-03-21 | 23.12 | $22.78 | 5500 |
| 2023-03-20 | 23.21 | $22.82 | 10400 |
| 2023-03-17 | 23.31 | $22.72 | 15600 |
| 2023-03-16 | 23.44 | $23.32 | 800 |
| 2023-03-15 | 23.47 | $23.13 | 15900 |
| 2023-03-14 | 23.55 | $23.36 | 1500 |
| 2023-03-13 | 23.59 | $23.36 | 22400 |
| 2023-03-10 | 23.64 | $23.47 | 17100 |
| 2023-03-09 | 23.67 | $23.49 | 9100 |
| 2023-03-08 | 23.71 | $23.62 | 6000 |
| 2023-03-07 | 23.72 | $23.80 | 1500 |
| 2023-03-06 | 23.69 | $23.68 | 1700 |
| 2023-03-03 | 23.69 | $23.76 | 5200 |
| 2023-03-02 | 23.66 | $23.70 | 7500 |
| 2023-03-01 | 23.65 | $23.81 | 2100 |
| 2023-02-28 | 23.61 | $23.80 | 1600 |
| 2023-02-27 | 23.57 | $23.70 | 13500 |
| 2023-02-24 | 23.54 | $23.60 | 6600 |
| 2023-02-23 | 23.52 | $23.51 | 9000 |
| 2023-02-22 | 23.52 | $23.38 | 6100 |
| 2023-02-21 | 23.55 | $23.41 | 2400 |
| 2023-02-17 | 23.58 | $23.26 | 7700 |
| 2023-02-16 | 23.64 | $23.31 | 5800 |
| 2023-02-15 | 23.71 | $23.38 | 1400 |
| 2023-02-14 | 23.76 | $23.41 | 23800 |
| 2023-02-13 | 23.82 | $23.77 | 2400 |
| 2023-02-10 | 23.82 | $23.75 | 2600 |
| 2023-02-09 | 23.81 | $23.90 | 17200 |
| 2023-02-08 | 23.77 | $23.75 | 2000 |
| 2023-02-07 | 23.76 | $23.80 | 5700 |
| 2023-02-06 | 23.73 | $23.75 | 2800 |
| 2023-02-03 | 23.71 | $23.70 | 3900 |
| 2023-02-02 | 23.70 | $23.68 | 2900 |
| 2023-02-01 | 23.68 | $23.57 | 11600 |
| 2023-01-31 | 23.69 | $23.75 | 1500 |
| 2023-01-30 | 23.65 | $23.74 | 600 |
| 2023-01-27 | 23.61 | $23.82 | 1400 |
| 2023-01-26 | 23.55 | $23.75 | 4000 |
| 2023-01-25 | 23.50 | $23.61 | 2200 |
| 2023-01-24 | 23.46 | $23.55 | 6400 |
| 2023-01-23 | 23.43 | $23.57 | 4800 |
| 2023-01-20 | 23.38 | $23.57 | 2800 |
| 2023-01-19 | 23.33 | $23.45 | 13000 |
| 2023-01-18 | 23.30 | $23.49 | 8100 |
| 2023-01-17 | 23.26 | $23.44 | 8400 |
| 2023-01-13 | 23.21 | $23.35 | 14700 |
| 2023-01-12 | 23.18 | $23.27 | 6500 |
| 2023-01-11 | 23.16 | $23.40 | 3300 |
| 2023-01-10 | 23.11 | $23.54 | 5200 |
| 2023-01-09 | 23.02 | $23.16 | 500 |
| 2023-01-06 | 23.00 | $23.08 | 1300 |
| 2023-01-05 | 22.99 | $23.03 | 2400 |
| 2023-01-04 | 23.00 | $22.99 | 3600 |
| 2023-01-03 | 23.01 | $22.97 | — |
| 2022-12-30 | 23.03 | $22.97 | 1400 |
| 2022-12-29 | 23.05 | $22.86 | 12900 |
| 2022-12-28 | 23.10 | $23.02 | 1200 |
| 2022-12-27 | 23.12 | $22.99 | 7900 |
| 2022-12-23 | 23.15 | $23.05 | 4900 |
| 2022-12-22 | 23.18 | $23.25 | 2800 |
| 2022-12-21 | 23.17 | $23.30 | 1600 |
| 2022-12-20 | 23.14 | $23.27 | 3600 |
| 2022-12-19 | 23.12 | $23.46 | 7100 |
| 2022-12-16 | 23.06 | $23.10 | 300 |
| 2022-12-15 | 23.06 | $23.12 | 1500 |
| 2022-12-14 | 23.06 | $23.15 | 4400 |
| 2022-12-13 | 23.06 | $23.20 | 7900 |
| 2022-12-12 | 23.04 | $23.11 | 4900 |
| 2022-12-09 | 23.04 | $23.11 | 4700 |
| 2022-12-08 | 23.04 | $23.08 | 400 |
| 2022-12-07 | 23.05 | $22.93 | 3400 |
| 2022-12-06 | 23.09 | $22.86 | 19900 |
| 2022-12-05 | 23.15 | $22.84 | 14300 |
| 2022-12-02 | 23.23 | $23.25 | 1300 |
| 2022-12-01 | 23.24 | $23.22 | 10600 |
| 2022-11-30 | 23.25 | $23.00 | 11200 |
| 2022-11-29 | 23.32 | $23.25 | 2200 |
| 2022-11-28 | 23.34 | $23.52 | 3600 |
| 2022-11-25 | 23.30 | $23.43 | 1700 |
| 2022-11-23 | 23.28 | $23.46 | 3500 |
| 2022-11-22 | 23.26 | $23.41 | 3900 |
| 2022-11-21 | 23.24 | $23.36 | 800 |
| 2022-11-18 | 23.22 | $23.41 | 6600 |
| 2022-11-17 | 23.20 | $23.29 | 1600 |
| 2022-11-16 | 23.19 | $23.38 | 4200 |
| 2022-11-15 | 23.17 | $23.50 | 6500 |
| 2022-11-14 | 23.12 | $23.57 | 500 |
| 2022-11-11 | 23.05 | $23.35 | 2100 |
| 2022-11-10 | 23.02 | $23.32 | 3200 |
| 2022-11-09 | 22.98 | $23.19 | 1900 |
| 2022-11-08 | 22.97 | $23.09 | 9100 |
| 2022-11-07 | 22.99 | $23.17 | 1900 |
| 2022-11-04 | 22.99 | $22.82 | 4800 |
| 2022-11-03 | 23.06 | $22.79 | 2200 |
| 2022-11-02 | 23.16 | $22.99 | 1000 |
| 2022-11-01 | 23.23 | $23.14 | 2400 |
| 2022-10-31 | 23.28 | $23.42 | 6200 |
| 2022-10-28 | 23.29 | $23.22 | 5700 |
| 2022-10-27 | 23.33 | $23.25 | 12200 |
| 2022-10-26 | 23.39 | $23.37 | 3700 |
| 2022-10-25 | 23.42 | $23.24 | 4200 |
| 2022-10-24 | 23.49 | $23.20 | 3400 |
| 2022-10-21 | 23.58 | $23.32 | 5400 |
| 2022-10-20 | 23.67 | $23.25 | 17700 |
| 2022-10-19 | 23.78 | $23.26 | 24700 |
| 2022-10-18 | 23.91 | $23.85 | 3200 |
| 2022-10-17 | 23.93 | $23.82 | 3900 |
| 2022-10-14 | 23.97 | $23.85 | 600 |
| 2022-10-13 | 24.01 | $23.84 | 2200 |
| 2022-10-12 | 24.05 | $23.89 | 4600 |
| 2022-10-11 | 24.10 | $24.02 | 8600 |
| 2022-10-10 | 24.12 | $24.11 | 600 |
| 2022-10-07 | 24.13 | $24.12 | 1200 |
| 2022-10-06 | 24.13 | $24.13 | 1900 |
| 2022-10-05 | 24.14 | $24.27 | 500 |
| 2022-10-04 | 24.12 | $24.25 | 4200 |
| 2022-10-03 | 24.10 | $24.28 | 500 |
| 2022-09-30 | 24.07 | $24.08 | 700 |
| 2022-09-29 | 24.08 | $23.95 | 2300 |
| 2022-09-28 | 24.12 | $24.16 | 3200 |
| 2022-09-27 | 24.12 | $24.07 | 2800 |
| 2022-09-26 | 24.14 | $23.91 | 2900 |
| 2022-09-23 | 24.20 | $24.20 | 5700 |
| 2022-09-22 | 24.20 | $24.14 | 10200 |
| 2022-09-21 | 24.22 | $24.17 | 4400 |
| 2022-09-20 | 24.24 | $24.15 | 7900 |
| 2022-09-19 | 24.26 | $24.23 | 7300 |
| 2022-09-16 | 24.27 | $24.40 | 4000 |
| 2022-09-15 | 24.25 | $24.68 | 900 |
| 2022-09-14 | 24.16 | $24.34 | 1600 |
| 2022-09-13 | 24.14 | $24.35 | 5300 |
| 2022-09-12 | 24.10 | $24.22 | 2500 |
| 2022-09-09 | 24.10 | $24.19 | 2400 |
| 2022-09-08 | 24.09 | $24.16 | 4500 |
| 2022-09-07 | 24.09 | $24.01 | 6400 |
| 2022-09-06 | 24.13 | $24.11 | 3900 |
| 2022-09-02 | 24.15 | $24.10 | 3200 |
| 2022-09-01 | 24.18 | $24.12 | 5000 |
| 2022-08-31 | 24.21 | $24.12 | 2900 |
| 2022-08-30 | 24.24 | $24.13 | 5200 |
| 2022-08-29 | 24.28 | $24.12 | 17100 |
| 2022-08-26 | 24.32 | $24.08 | 8200 |
| 2022-08-25 | 24.39 | $24.21 | 18500 |
| 2022-08-24 | 24.43 | $24.12 | 14800 |
| 2022-08-23 | 24.50 | $24.28 | 14300 |
| 2022-08-22 | 24.55 | $24.18 | 11500 |
| 2022-08-19 | 24.63 | $24.31 | 21800 |
| 2022-08-18 | 24.70 | $24.32 | 19800 |
| 2022-08-17 | 24.77 | $24.27 | 14700 |
| 2022-08-16 | 24.87 | $24.76 | 17200 |
| 2022-08-15 | 24.87 | $24.73 | 11000 |
| 2022-08-12 | 24.89 | $24.80 | 12100 |
| 2022-08-11 | 24.89 | $24.99 | 3200 |
| 2022-08-10 | 24.84 | $24.98 | 2500 |
| 2022-08-09 | 24.80 | $24.99 | 6100 |
| 2022-08-08 | 24.74 | $24.97 | 2500 |
| 2022-08-05 | 24.67 | $24.91 | 1100 |
| 2022-08-04 | 24.61 | $24.99 | 3800 |
| 2022-08-03 | 24.52 | $24.82 | 3100 |
| 2022-08-02 | 24.45 | $24.72 | 5700 |
| 2022-08-01 | 24.39 | $24.48 | 11000 |
| 2022-07-29 | 24.37 | $24.45 | 25200 |
| 2022-07-28 | 24.36 | $24.45 | 12700 |
| 2022-07-27 | 24.34 | $24.50 | 10300 |
| 2022-07-26 | 24.31 | $24.38 | 8000 |
| 2022-07-25 | 24.30 | $24.29 | 10400 |
| 2022-07-22 | 24.31 | $24.35 | 15800 |
| 2022-07-21 | 24.31 | $24.29 | 15300 |
| 2022-07-20 | 24.32 | $24.38 | 3600 |
| 2022-07-19 | 24.31 | $24.34 | 15600 |
| 2022-07-18 | 24.31 | $24.49 | 6000 |
| 2022-07-15 | 24.28 | $24.46 | 8600 |
| 2022-07-14 | 24.25 | $24.33 | 24400 |
| 2022-07-13 | 24.24 | $24.28 | 16900 |
| 2022-07-12 | 24.25 | $24.23 | 19100 |
| 2022-07-11 | 24.26 | $24.35 | 2700 |
| 2022-07-08 | 24.25 | $24.20 | 13500 |
| 2022-07-07 | 24.28 | $24.25 | 37600 |
| 2022-07-06 | 24.30 | $24.34 | 28700 |
| 2022-07-05 | 24.30 | $24.30 | 25400 |
| 2022-07-01 | 24.31 | $24.14 | 41800 |
| 2022-06-30 | 24.36 | $24.19 | 52900 |
| 2022-06-29 | 24.40 | $24.42 | 38800 |
| 2022-06-28 | 24.41 | $24.46 | 13000 |
| 2022-06-27 | 24.41 | $24.55 | 16600 |
| 2022-06-24 | 24.39 | $24.46 | 6300 |
| 2022-06-23 | 24.38 | $24.46 | 7200 |
| 2022-06-22 | 24.38 | $24.46 | 6600 |
| 2022-06-21 | 24.37 | $24.41 | 7300 |
| 2022-06-17 | 24.38 | $24.44 | 300 |
| 2022-06-16 | 24.38 | $24.37 | 9200 |
| 2022-06-15 | 24.40 | $24.30 | 12500 |
| 2022-06-14 | 24.43 | $24.10 | 36100 |
| 2022-06-13 | 24.51 | $24.35 | 25100 |
| 2022-06-10 | 24.56 | $24.39 | 11300 |
| 2022-06-09 | 24.60 | $24.30 | 69600 |
| 2022-06-08 | 24.67 | $24.55 | 24200 |
| 2022-06-07 | 24.70 | $24.55 | 70600 |
| 2022-06-06 | 24.73 | $24.60 | 31400 |
| 2022-06-03 | 24.76 | $24.77 | 17200 |
| 2022-06-02 | 24.75 | $24.75 | 4000 |
| 2022-06-01 | 24.75 | $24.72 | 8100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.02
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.80
Average
24.21
Maximum
25.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.02 | $25.00 | 809 |
| 2026-07-16 | 25.02 | $25.05 | 928 |
| 2026-07-15 | 25.01 | $24.99 | 3600 |
| 2026-07-14 | 25.02 | $24.99 | 1707 |
| 2026-07-13 | 25.02 | $24.99 | 700 |
| 2026-07-10 | 25.03 | $25.00 | 600 |
| 2026-07-09 | 25.03 | $25.00 | 17600 |
| 2026-07-08 | 25.04 | $25.00 | 17000 |
| 2026-07-07 | 25.05 | $25.08 | 13300 |
| 2026-07-06 | 25.03 | $25.07 | 900 |
| 2026-07-02 | 25.01 | $25.02 | 3100 |
| 2026-07-01 | 25.00 | $25.07 | 2100 |
| 2026-06-30 | 24.98 | $24.92 | 28800 |
| 2026-06-29 | 24.99 | $24.92 | 3500 |
| 2026-06-26 | 25.01 | $25.10 | 1300 |
| 2026-06-25 | 24.98 | $25.00 | 1300 |
| 2026-06-24 | 24.97 | $25.05 | 2600 |
| 2026-06-23 | 24.94 | $25.01 | 1500 |
| 2026-06-22 | 24.92 | $24.98 | 5300 |
| 2026-06-18 | 24.91 | $24.93 | 8500 |
| 2026-06-17 | 24.91 | $24.89 | 13900 |
| 2026-06-16 | 24.92 | $24.83 | 4738 |
| 2026-06-15 | 24.95 | $24.97 | 600 |
| 2026-06-12 | 24.95 | $25.03 | 1300 |
| 2026-06-11 | 24.92 | $25.00 | 2042 |
| 2026-06-10 | 24.91 | $24.92 | 5600 |
| 2026-06-09 | 24.91 | $24.95 | 1100 |
| 2026-06-08 | 24.90 | $24.99 | 3000 |
| 2026-06-05 | 24.88 | $24.90 | 2300 |
| 2026-06-04 | 24.89 | $24.89 | 17727 |
| 2026-06-03 | 24.90 | $24.92 | 1600 |
| 2026-06-02 | 24.90 | $24.90 | 4300 |
| 2026-06-01 | 24.91 | $24.85 | 7300 |
| 2026-05-29 | 24.94 | $24.88 | 8100 |
| 2026-05-28 | 24.96 | $25.05 | 2900 |
| 2026-05-27 | 24.94 | $25.06 | 6900 |
| 2026-05-26 | 24.91 | $24.90 | 3400 |
| 2026-05-22 | 24.93 | $24.86 | 34 |
| 2026-05-21 | 24.96 | $24.86 | 800 |
| 2026-05-20 | 25.00 | $24.89 | 4100 |
| 2026-05-19 | 25.03 | $24.85 | 1300 |
| 2026-05-18 | 25.09 | $24.95 | 1900 |
| 2026-05-15 | 25.13 | $24.87 | 1100 |
| 2026-05-14 | 25.20 | $25.23 | 1200 |
| 2026-05-13 | 25.17 | $25.15 | 1928 |
| 2026-05-12 | 25.16 | $25.13 | 800 |
| 2026-05-11 | 25.15 | $25.11 | 500 |
| 2026-05-08 | 25.14 | $25.11 | 3900 |
| 2026-05-07 | 25.13 | $25.08 | 2200 |
| 2026-05-06 | 25.12 | $25.11 | 40908 |
| 2026-05-05 | 25.10 | $25.12 | 1811 |
| 2026-05-04 | 25.08 | $25.10 | 11800 |
| 2026-05-01 | 25.05 | $25.04 | 800 |
| 2026-04-30 | 25.03 | $25.00 | 2600 |
| 2026-04-29 | 25.03 | $24.99 | 700 |
| 2026-04-28 | 25.02 | $25.04 | 903 |
| 2026-04-27 | 24.99 | $25.02 | 1226 |
| 2026-04-24 | 24.96 | $25.00 | 4000 |
| 2026-04-23 | 24.93 | $24.95 | 4900 |
| 2026-04-22 | 24.91 | $24.90 | 500 |
| 2026-04-21 | 24.90 | $24.90 | 2627 |
| 2026-04-20 | 24.89 | $24.90 | 4525 |
| 2026-04-17 | 24.87 | $24.95 | 3200 |
| 2026-04-16 | 24.84 | $24.84 | 2100 |
| 2026-04-15 | 24.82 | $24.84 | 3402 |
| 2026-04-14 | 24.81 | $24.84 | 5500 |
| 2026-04-13 | 24.79 | $24.80 | 3000 |
| 2026-04-10 | 24.78 | $24.84 | 13000 |
| 2026-04-09 | 24.75 | $24.74 | 1945 |
| 2026-04-08 | 24.75 | $24.78 | 3600 |
| 2026-04-07 | 24.73 | $24.70 | 2500 |
| 2026-04-06 | 24.74 | $24.77 | 7700 |
| 2026-04-02 | 24.73 | $24.75 | 10430 |
| 2026-04-01 | 24.72 | $24.70 | 4923 |
| 2026-03-31 | 24.72 | $24.66 | 34200 |
| 2026-03-30 | 24.74 | $24.74 | 1800 |
| 2026-03-27 | 24.74 | $24.76 | 10800 |
| 2026-03-26 | 24.73 | $24.70 | 7700 |
| 2026-03-25 | 24.73 | $24.74 | 6400 |
| 2026-03-24 | 24.73 | $24.75 | 7700 |
| 2026-03-23 | 24.72 | $24.75 | 9600 |
| 2026-03-20 | 24.70 | $24.76 | 23500 |
| 2026-03-19 | 24.68 | $24.75 | 28808 |
| 2026-03-18 | 24.66 | $24.70 | 22600 |
| 2026-03-17 | 24.66 | $24.71 | 25900 |
| 2026-03-16 | 24.64 | $24.59 | 34600 |
| 2026-03-13 | 24.67 | $24.73 | 36746 |
| 2026-03-12 | 24.65 | $24.70 | 2643 |
| 2026-03-11 | 24.64 | $24.74 | 2600 |
| 2026-03-10 | 24.62 | $24.65 | 12400 |
| 2026-03-09 | 24.63 | $24.69 | 7400 |
| 2026-03-06 | 24.62 | $24.65 | 4500 |
| 2026-03-05 | 24.62 | $24.70 | 10700 |
| 2026-03-04 | 24.62 | $24.70 | 11900 |
| 2026-03-03 | 24.61 | $24.66 | 1600 |
| 2026-03-02 | 24.61 | $24.71 | 2600 |
| 2026-02-27 | 24.60 | $24.75 | 19500 |
| 2026-02-26 | 24.57 | $24.58 | 16500 |
| 2026-02-25 | 24.60 | $24.58 | 8200 |
| 2026-02-24 | 24.63 | $24.58 | 10300 |
| 2026-02-23 | 24.68 | $24.62 | 6800 |
| 2026-02-20 | 24.72 | $24.63 | 10900 |
| 2026-02-19 | 24.76 | $24.65 | 6600 |
| 2026-02-18 | 24.82 | $24.67 | 4500 |
| 2026-02-17 | 24.88 | $24.70 | 24600 |
| 2026-02-13 | 24.94 | $24.73 | 10000 |
| 2026-02-12 | 25.01 | $25.02 | 18400 |
| 2026-02-11 | 25.00 | $24.99 | 13000 |
| 2026-02-10 | 24.99 | $24.99 | 2500 |
| 2026-02-09 | 24.99 | $24.99 | 1400 |
| 2026-02-06 | 24.98 | $24.99 | 1200 |
| 2026-02-05 | 24.97 | $24.99 | 15100 |
| 2026-02-04 | 24.96 | $24.94 | 4000 |
| 2026-02-03 | 24.97 | $24.95 | 4000 |
| 2026-02-02 | 24.97 | $24.96 | 6700 |
| 2026-01-30 | 24.97 | $24.92 | 5800 |
| 2026-01-29 | 24.97 | $24.95 | 71300 |
| 2026-01-28 | 24.97 | $24.98 | 11500 |
| 2026-01-27 | 24.96 | $24.95 | 9800 |
| 2026-01-26 | 24.96 | $24.93 | 6200 |
| 2026-01-23 | 24.96 | $24.95 | 2100 |
| 2026-01-22 | 24.96 | $24.97 | 3500 |
| 2026-01-21 | 24.95 | $24.95 | 2800 |
| 2026-01-20 | 24.94 | $24.93 | 2300 |
| 2026-01-16 | 24.93 | $24.93 | 2100 |
| 2026-01-15 | 24.92 | $24.93 | 9600 |
| 2026-01-14 | 24.92 | $24.92 | 1300 |
| 2026-01-13 | 24.91 | $24.91 | 900 |
| 2026-01-12 | 24.90 | $24.93 | 20600 |
| 2026-01-09 | 24.88 | $24.91 | 900 |
| 2026-01-08 | 24.87 | $24.86 | 5100 |
| 2026-01-07 | 24.87 | $24.91 | 9500 |
| 2026-01-06 | 24.85 | $24.90 | 900 |
| 2026-01-05 | 24.84 | $24.89 | 4100 |
| 2026-01-02 | 24.82 | $24.85 | 4500 |
| 2025-12-31 | 24.81 | $24.76 | 14400 |
| 2025-12-30 | 24.83 | $24.82 | 4400 |
| 2025-12-29 | 24.83 | $24.84 | 2200 |
| 2025-12-26 | 24.83 | $24.83 | 2700 |
| 2025-12-24 | 24.82 | $24.83 | 1300 |
| 2025-12-23 | 24.82 | $24.86 | 1200 |
| 2025-12-22 | 24.81 | $24.85 | 1200 |
| 2025-12-19 | 24.80 | $24.81 | 1400 |
| 2025-12-18 | 24.81 | $24.85 | 7800 |
| 2025-12-17 | 24.80 | $24.76 | 12700 |
| 2025-12-16 | 24.81 | $24.76 | 19600 |
| 2025-12-15 | 24.83 | $24.83 | 14200 |
| 2025-12-12 | 24.84 | $24.85 | 6300 |
| 2025-12-11 | 24.84 | $24.85 | 2200 |
| 2025-12-10 | 24.83 | $24.85 | 3500 |
| 2025-12-09 | 24.83 | $24.85 | 20300 |
| 2025-12-08 | 24.83 | $24.84 | 1800 |
| 2025-12-05 | 24.83 | $24.87 | 4400 |
| 2025-12-04 | 24.82 | $24.86 | 2700 |
| 2025-12-03 | 24.81 | $24.88 | 2600 |
| 2025-12-02 | 24.80 | $24.88 | 3600 |
| 2025-12-01 | 24.78 | $24.85 | 6300 |
| 2025-11-28 | 24.77 | $24.75 | 1600 |
| 2025-11-26 | 24.78 | $24.83 | 200 |
| 2025-11-25 | 24.78 | $24.79 | 4700 |
| 2025-11-24 | 24.79 | $24.75 | 3100 |
| 2025-11-21 | 24.82 | $24.80 | 3200 |
| 2025-11-20 | 24.83 | $24.80 | 2700 |
| 2025-11-19 | 24.86 | $24.76 | 400 |
| 2025-11-18 | 24.89 | $24.79 | — |
| 2025-11-17 | 24.93 | $24.79 | 2400 |
| 2025-11-14 | 24.98 | $24.75 | 1100 |
| 2025-11-13 | 25.05 | $25.04 | 2200 |
| 2025-11-12 | 25.04 | $25.02 | 5900 |
| 2025-11-11 | 25.03 | $25.02 | 400 |
| 2025-11-10 | 25.03 | $25.00 | 2700 |
| 2025-11-07 | 25.02 | $25.00 | 900 |
| 2025-11-06 | 25.02 | $25.03 | 400 |
| 2025-11-05 | 25.00 | $25.02 | 5400 |
| 2025-11-04 | 24.98 | $25.00 | 1700 |
| 2025-11-03 | 24.96 | $25.00 | 15500 |
| 2025-10-31 | 24.94 | $24.97 | 7900 |
| 2025-10-30 | 24.93 | $24.95 | 12100 |
| 2025-10-29 | 24.91 | $25.01 | 15600 |
| 2025-10-28 | 24.88 | $24.86 | 3300 |
| 2025-10-27 | 24.88 | $24.98 | 5100 |
| 2025-10-24 | 24.84 | $24.90 | 900 |
| 2025-10-23 | 24.82 | $24.80 | 2900 |
| 2025-10-22 | 24.83 | $24.78 | 1200 |
| 2025-10-21 | 24.85 | $24.95 | 6500 |
| 2025-10-20 | 24.82 | $24.84 | — |
| 2025-10-17 | 24.82 | $24.84 | 1200 |
| 2025-10-16 | 24.82 | $24.84 | 1400 |
| 2025-10-15 | 24.81 | $24.90 | 1400 |
| 2025-10-14 | 24.79 | $24.88 | 500 |
| 2025-10-13 | 24.77 | $24.74 | 1600 |
| 2025-10-10 | 24.79 | $24.66 | 5200 |
| 2025-10-09 | 24.84 | $24.84 | 3800 |
| 2025-10-08 | 24.84 | $24.85 | 3100 |
| 2025-10-07 | 24.84 | $24.76 | 2100 |
| 2025-10-06 | 24.87 | $24.88 | 6400 |
| 2025-10-03 | 24.87 | $24.90 | 4200 |
| 2025-10-02 | 24.86 | $24.89 | 1100 |
| 2025-10-01 | 24.85 | $24.90 | 9400 |
| 2025-09-30 | 24.84 | $24.74 | 13600 |
| 2025-09-29 | 24.88 | $24.88 | 4600 |
| 2025-09-26 | 24.88 | $24.87 | 1800 |
| 2025-09-25 | 24.88 | $24.90 | 1400 |
| 2025-09-24 | 24.87 | $24.90 | 400 |
| 2025-09-23 | 24.87 | $24.78 | 2000 |
| 2025-09-22 | 24.90 | $24.93 | 500 |
| 2025-09-19 | 24.89 | $24.88 | 3400 |
| 2025-09-18 | 24.89 | $24.87 | — |
| 2025-09-17 | 24.90 | $24.87 | 6300 |
| 2025-09-16 | 24.90 | $24.91 | 2400 |
| 2025-09-15 | 24.90 | $24.95 | 1800 |
| 2025-09-12 | 24.88 | $24.83 | 800 |
| 2025-09-11 | 24.90 | $24.94 | 5400 |
| 2025-09-10 | 24.88 | $24.92 | 2500 |
| 2025-09-09 | 24.87 | $24.95 | 800 |
| 2025-09-08 | 24.84 | $24.80 | 700 |
| 2025-09-05 | 24.86 | $24.83 | 4800 |
| 2025-09-04 | 24.87 | $24.93 | 10700 |
| 2025-09-03 | 24.85 | $24.88 | 800 |
| 2025-09-02 | 24.84 | $24.82 | 3500 |
| 2025-08-29 | 24.85 | $24.88 | 2600 |
| 2025-08-28 | 24.84 | $24.84 | — |
| 2025-08-27 | 24.85 | $24.84 | 5800 |
| 2025-08-26 | 24.85 | $24.86 | 2200 |
| 2025-08-25 | 24.85 | $24.86 | 1700 |
| 2025-08-22 | 24.85 | $24.88 | 900 |
| 2025-08-21 | 24.84 | $24.71 | 2900 |
| 2025-08-20 | 24.89 | $24.88 | 1200 |
| 2025-08-19 | 24.89 | $24.85 | 2500 |
| 2025-08-18 | 24.90 | $24.84 | 3100 |
| 2025-08-15 | 24.91 | $24.80 | 8700 |
| 2025-08-14 | 24.94 | $24.92 | 700 |
| 2025-08-13 | 24.94 | $24.94 | 9600 |
| 2025-08-12 | 24.93 | $24.88 | 1000 |
| 2025-08-11 | 24.94 | $24.96 | 7000 |
| 2025-08-08 | 24.92 | $24.91 | 700 |
| 2025-08-07 | 24.91 | $24.87 | 3300 |
| 2025-08-06 | 24.91 | $24.87 | 1400 |
| 2025-08-05 | 24.90 | $24.87 | 1500 |
| 2025-08-04 | 24.90 | $24.86 | 15500 |
| 2025-08-01 | 24.90 | $24.84 | 7100 |
| 2025-07-31 | 24.90 | $24.96 | 35000 |
| 2025-07-30 | 24.87 | $24.87 | 2400 |
| 2025-07-29 | 24.85 | $24.83 | 5400 |
| 2025-07-28 | 24.84 | $24.85 | 6400 |
| 2025-07-25 | 24.83 | $24.79 | 8300 |
| 2025-07-24 | 24.82 | $24.85 | 800 |
| 2025-07-23 | 24.80 | $24.82 | 9900 |
| 2025-07-22 | 24.78 | $24.82 | 4600 |
| 2025-07-21 | 24.75 | $24.75 | 20500 |
| 2025-07-18 | 24.74 | $24.70 | 1900 |
| 2025-07-17 | 24.75 | $24.79 | 2200 |
| 2025-07-16 | 24.72 | $24.67 | 9300 |
| 2025-07-15 | 24.73 | $24.73 | — |
| 2025-07-14 | 24.71 | $24.73 | 700 |
| 2025-07-11 | 24.69 | $24.73 | 3900 |
| 2025-07-10 | 24.67 | $24.75 | 800 |
| 2025-07-09 | 24.64 | $24.68 | 4100 |
| 2025-07-08 | 24.62 | $24.68 | 1400 |
| 2025-07-07 | 24.59 | $24.60 | 6200 |
| 2025-07-03 | 24.58 | $24.60 | 2400 |
| 2025-07-02 | 24.58 | $24.57 | 300 |
| 2025-07-01 | 24.58 | $24.68 | 15800 |
| 2025-06-30 | 24.54 | $24.29 | 72300 |
| 2025-06-27 | 24.63 | $24.65 | 3900 |
| 2025-06-26 | 24.61 | $24.63 | 3200 |
| 2025-06-25 | 24.60 | $24.67 | 3400 |
| 2025-06-24 | 24.57 | $24.64 | 4500 |
| 2025-06-23 | 24.55 | $24.54 | 3200 |
| 2025-06-20 | 24.55 | $24.56 | 700 |
| 2025-06-18 | 24.55 | $24.48 | 1900 |
| 2025-06-17 | 24.57 | $24.51 | 1700 |
| 2025-06-16 | 24.58 | $24.56 | 2500 |
| 2025-06-13 | 24.59 | $24.67 | 3400 |
| 2025-06-12 | 24.56 | $24.55 | 186700 |
| 2025-06-11 | 24.56 | $24.55 | 323100 |
| 2025-06-10 | 24.56 | $24.62 | 600 |
| 2025-06-09 | 24.53 | $24.62 | 1700 |
| 2025-06-06 | 24.50 | $24.64 | 2900 |
| 2025-06-05 | 24.46 | $24.50 | 1700 |
| 2025-06-04 | 24.46 | $24.46 | 9200 |
| 2025-06-03 | 24.47 | $24.48 | 2900 |
| 2025-06-02 | 24.47 | $24.45 | 7300 |
| 2025-05-30 | 24.49 | $24.43 | 8900 |
| 2025-05-29 | 24.51 | $24.49 | 1800 |
| 2025-05-28 | 24.53 | $24.57 | 400 |
| 2025-05-27 | 24.52 | $24.56 | 15000 |
| 2025-05-23 | 24.51 | $24.54 | 1100 |
| 2025-05-22 | 24.51 | $24.42 | 20200 |
| 2025-05-21 | 24.54 | $24.48 | 6900 |
| 2025-05-20 | 24.56 | $24.49 | 4100 |
| 2025-05-19 | 24.59 | $24.48 | 2700 |
| 2025-05-16 | 24.62 | $24.48 | 700 |
| 2025-05-15 | 24.66 | $24.53 | 700 |
| 2025-05-14 | 24.69 | $24.65 | — |
| 2025-05-13 | 24.69 | $24.65 | 1600 |
| 2025-05-12 | 24.69 | $24.67 | 1100 |
| 2025-05-09 | 24.68 | $24.63 | 1400 |
| 2025-05-08 | 24.68 | $24.75 | 2500 |
| 2025-05-07 | 24.64 | $24.68 | 3000 |
| 2025-05-06 | 24.61 | $24.62 | 2800 |
| 2025-05-05 | 24.60 | $24.57 | 800 |
| 2025-05-02 | 24.60 | $24.55 | 700 |
| 2025-05-01 | 24.60 | $24.69 | 5300 |
| 2025-04-30 | 24.56 | $24.67 | 13900 |
| 2025-04-29 | 24.52 | $24.56 | 23700 |
| 2025-04-28 | 24.51 | $24.54 | 6200 |
| 2025-04-25 | 24.49 | $24.54 | 3100 |
| 2025-04-24 | 24.47 | $24.55 | 4300 |
| 2025-04-23 | 24.45 | $24.48 | 1900 |
| 2025-04-22 | 24.44 | $24.48 | 3200 |
| 2025-04-21 | 24.43 | $24.53 | 7900 |
| 2025-04-17 | 24.41 | $24.41 | 4100 |
| 2025-04-16 | 24.41 | $24.44 | 2900 |
| 2025-04-15 | 24.41 | $24.45 | 25000 |
| 2025-04-14 | 24.41 | $24.41 | 7600 |
| 2025-04-11 | 24.42 | $24.31 | 28400 |
| 2025-04-10 | 24.47 | $24.40 | 289600 |
| 2025-04-09 | 24.49 | $24.45 | 17600 |
| 2025-04-08 | 24.51 | $24.58 | 4800 |
| 2025-04-07 | 24.49 | $24.49 | 16500 |
| 2025-04-04 | 24.50 | $24.50 | 2000 |
| 2025-04-03 | 24.50 | $24.58 | 3000 |
| 2025-04-02 | 24.48 | $24.50 | 6100 |
| 2025-04-01 | 24.48 | $24.42 | 2000 |
| 2025-03-31 | 24.50 | $24.40 | 78700 |
| 2025-03-28 | 24.54 | $24.52 | 500 |
| 2025-03-27 | 24.55 | $24.56 | 7000 |
| 2025-03-26 | 24.55 | $24.61 | 1800 |
| 2025-03-25 | 24.53 | $24.50 | 3400 |
| 2025-03-24 | 24.54 | $24.64 | 1100 |
| 2025-03-21 | 24.51 | $24.63 | 2200 |
| 2025-03-20 | 24.48 | $24.57 | 900 |
| 2025-03-19 | 24.46 | $24.63 | 3100 |
| 2025-03-18 | 24.42 | $24.52 | 6100 |
| 2025-03-17 | 24.41 | $24.45 | 3700 |
| 2025-03-14 | 24.42 | $24.44 | 2300 |
| 2025-03-13 | 24.43 | $24.37 | 4600 |
| 2025-03-12 | 24.47 | $24.40 | 6100 |
| 2025-03-11 | 24.51 | $24.38 | 3700 |
| 2025-03-10 | 24.57 | $24.46 | 7500 |
| 2025-03-07 | 24.61 | $24.43 | 17600 |
| 2025-03-06 | 24.68 | $24.63 | 1600 |
| 2025-03-05 | 24.69 | $24.66 | 3000 |
| 2025-03-04 | 24.70 | $24.70 | 3000 |
| 2025-03-03 | 24.70 | $24.75 | 1700 |
| 2025-02-28 | 24.69 | $24.68 | 4500 |
| 2025-02-27 | 24.69 | $24.74 | 2400 |
| 2025-02-26 | 24.67 | $24.75 | 2700 |
| 2025-02-25 | 24.64 | $24.74 | 5000 |
| 2025-02-24 | 24.61 | $24.70 | 1500 |
| 2025-02-21 | 24.59 | $24.59 | 2400 |
| 2025-02-20 | 24.60 | $24.55 | 5400 |
| 2025-02-19 | 24.63 | $24.54 | 3900 |
| 2025-02-18 | 24.66 | $24.54 | 1400 |
| 2025-02-14 | 24.70 | $24.54 | 1900 |
| 2025-02-13 | 24.75 | $24.71 | 1900 |
| 2025-02-12 | 24.75 | $24.75 | 6700 |
| 2025-02-11 | 24.75 | $24.78 | 4100 |
| 2025-02-10 | 24.73 | $24.73 | 5100 |
| 2025-02-07 | 24.72 | $24.82 | 4800 |
| 2025-02-06 | 24.68 | $24.78 | 9700 |
| 2025-02-05 | 24.64 | $24.65 | 9600 |
| 2025-02-04 | 24.64 | $24.61 | 3500 |
| 2025-02-03 | 24.65 | $24.60 | 3100 |
| 2025-01-31 | 24.67 | $24.60 | 3200 |
| 2025-01-30 | 24.68 | $24.61 | 2300 |
| 2025-01-29 | 24.70 | $24.68 | 1400 |
| 2025-01-28 | 24.70 | $24.71 | 2400 |
| 2025-01-27 | 24.69 | $24.66 | 1400 |
| 2025-01-24 | 24.69 | $24.65 | 3400 |
| 2025-01-23 | 24.69 | $24.63 | 2300 |
| 2025-01-22 | 24.70 | $24.65 | 14500 |
| 2025-01-21 | 24.71 | $24.70 | 2300 |
| 2025-01-17 | 24.69 | $24.69 | 800 |
| 2025-01-16 | 24.68 | $24.70 | 1800 |
| 2025-01-15 | 24.66 | $24.69 | 6200 |
| 2025-01-14 | 24.64 | $24.53 | 3500 |
| 2025-01-13 | 24.66 | $24.54 | 8700 |
| 2025-01-10 | 24.68 | $24.40 | 14900 |
| 2025-01-08 | 24.75 | $24.62 | 2600 |
| 2025-01-07 | 24.77 | $24.73 | 5200 |
| 2025-01-06 | 24.75 | $24.77 | 7700 |
| 2025-01-03 | 24.71 | $24.74 | 900 |
| 2025-01-02 | 24.68 | $24.78 | 4500 |
| 2024-12-31 | 24.62 | $25.16 | 18000 |
| 2024-12-30 | 24.42 | $24.50 | 3900 |
| 2024-12-27 | 24.40 | $24.37 | 5300 |
| 2024-12-26 | 24.40 | $24.50 | — |
| 2024-12-24 | 24.37 | $24.50 | 1300 |
| 2024-12-23 | 24.33 | $24.36 | 2400 |
| 2024-12-20 | 24.33 | $24.32 | 7400 |
| 2024-12-19 | 24.33 | $24.28 | 5000 |
| 2024-12-18 | 24.36 | $24.21 | 16300 |
| 2024-12-17 | 24.41 | $24.43 | 500 |
| 2024-12-16 | 24.40 | $24.44 | 6400 |
| 2024-12-13 | 24.39 | $24.47 | 22600 |
| 2024-12-12 | 24.37 | $24.33 | 5300 |
| 2024-12-11 | 24.39 | $24.31 | 5900 |
| 2024-12-10 | 24.41 | $24.44 | 4000 |
| 2024-12-09 | 24.40 | $24.50 | 8200 |
| 2024-12-06 | 24.38 | $24.43 | 5500 |
| 2024-12-05 | 24.36 | $24.44 | 1800 |
| 2024-12-04 | 24.35 | $24.45 | 1200 |
| 2024-12-03 | 24.32 | $24.36 | 700 |
| 2024-12-02 | 24.32 | $24.41 | 7400 |
| 2024-11-29 | 24.31 | $24.50 | 3300 |
| 2024-11-27 | 24.27 | $24.29 | 4300 |
| 2024-11-26 | 24.28 | $24.21 | 2100 |
| 2024-11-25 | 24.33 | $24.33 | 1400 |
| 2024-11-22 | 24.34 | $24.26 | 48400 |
| 2024-11-21 | 24.39 | $24.25 | 9800 |
| 2024-11-20 | 24.45 | $24.33 | 1200 |
| 2024-11-19 | 24.50 | $24.39 | 2600 |
| 2024-11-18 | 24.53 | $24.48 | 1300 |
| 2024-11-15 | 24.55 | $24.51 | 4000 |
| 2024-11-14 | 24.57 | $24.76 | 2600 |
| 2024-11-13 | 24.50 | $24.66 | 4600 |
| 2024-11-12 | 24.46 | $24.52 | 1800 |
| 2024-11-11 | 24.45 | $24.52 | 1100 |
| 2024-11-08 | 24.44 | $24.60 | 1000 |
| 2024-11-07 | 24.40 | $24.45 | 9600 |
| 2024-11-06 | 24.40 | $24.36 | 1300 |
| 2024-11-05 | 24.44 | $24.40 | 1500 |
| 2024-11-04 | 24.46 | $24.42 | 5800 |
| 2024-11-01 | 24.49 | $24.39 | 1800 |
| 2024-10-31 | 24.54 | $24.32 | 37900 |
| 2024-10-30 | 24.62 | $24.59 | 1600 |
| 2024-10-29 | 24.63 | $24.57 | 7600 |
| 2024-10-28 | 24.64 | $24.63 | 4100 |
| 2024-10-25 | 24.65 | $24.74 | 500 |
| 2024-10-24 | 24.61 | $24.65 | 2000 |
| 2024-10-23 | 24.60 | $24.68 | 5400 |
| 2024-10-22 | 24.58 | $24.65 | 4800 |
| 2024-10-21 | 24.56 | $24.61 | 200 |
| 2024-10-18 | 24.55 | $24.63 | 2100 |
| 2024-10-17 | 24.53 | $24.48 | 3500 |
| 2024-10-16 | 24.56 | $24.44 | 3100 |
| 2024-10-15 | 24.60 | $24.36 | 12200 |
| 2024-10-14 | 24.68 | $24.49 | 7000 |
| 2024-10-11 | 24.73 | $24.64 | 1500 |
| 2024-10-10 | 24.74 | $24.71 | 600 |
| 2024-10-09 | 24.74 | $24.70 | 6200 |
| 2024-10-08 | 24.73 | $24.67 | 2000 |
| 2024-10-07 | 24.73 | $24.68 | 1400 |
| 2024-10-04 | 24.73 | $24.70 | 3100 |
| 2024-10-03 | 24.72 | $24.67 | 2200 |
| 2024-10-02 | 24.71 | $24.69 | 3400 |
| 2024-10-01 | 24.70 | $24.64 | 5100 |
| 2024-09-30 | 24.69 | $24.47 | 9800 |
| 2024-09-27 | 24.74 | $24.75 | 5000 |
| 2024-09-26 | 24.71 | $24.62 | 3800 |
| 2024-09-25 | 24.70 | $24.72 | 3100 |
| 2024-09-24 | 24.67 | $24.72 | 2100 |
| 2024-09-23 | 24.62 | $24.74 | 3300 |
| 2024-09-20 | 24.55 | $24.67 | 15200 |
| 2024-09-19 | 24.49 | $24.70 | 18700 |
| 2024-09-18 | 24.40 | $24.35 | 3300 |
| 2024-09-17 | 24.41 | $24.40 | 6000 |
| 2024-09-16 | 24.40 | $24.47 | 5100 |
| 2024-09-13 | 24.36 | $24.47 | 2000 |
| 2024-09-12 | 24.32 | $24.43 | 3100 |
| 2024-09-11 | 24.28 | $24.39 | 1500 |
| 2024-09-10 | 24.24 | $24.35 | 500 |
| 2024-09-09 | 24.21 | $24.28 | 5000 |
| 2024-09-06 | 24.19 | $24.23 | 1400 |
| 2024-09-05 | 24.19 | $24.22 | 600 |
| 2024-09-04 | 24.19 | $24.22 | 600 |
| 2024-09-03 | 24.18 | $24.23 | 1800 |
| 2024-08-30 | 24.18 | $24.15 | 5800 |
| 2024-08-29 | 24.20 | $24.23 | 1200 |
| 2024-08-28 | 24.20 | $24.23 | 900 |
| 2024-08-27 | 24.20 | $24.20 | 1300 |
| 2024-08-26 | 24.21 | $24.23 | 1600 |
| 2024-08-23 | 24.22 | $24.20 | — |
| 2024-08-22 | 24.24 | $24.20 | 1200 |
| 2024-08-21 | 24.26 | $24.32 | 600 |
| 2024-08-20 | 24.24 | $24.20 | 4300 |
| 2024-08-19 | 24.27 | $24.18 | 3700 |
| 2024-08-16 | 24.30 | $24.19 | 2600 |
| 2024-08-15 | 24.34 | $24.18 | 11500 |
| 2024-08-14 | 24.39 | $24.34 | 12400 |
| 2024-08-13 | 24.40 | $24.24 | 9000 |
| 2024-08-12 | 24.44 | $24.36 | 12400 |
| 2024-08-09 | 24.45 | $24.41 | 1700 |
| 2024-08-08 | 24.45 | $24.36 | 1800 |
| 2024-08-07 | 24.47 | $24.38 | 1700 |
| 2024-08-06 | 24.47 | $24.39 | 2500 |
| 2024-08-05 | 24.48 | $24.49 | 3500 |
| 2024-08-02 | 24.45 | $24.53 | 3700 |
| 2024-08-01 | 24.40 | $24.45 | 10200 |
| 2024-07-31 | 24.37 | $24.36 | 11200 |
| 2024-07-30 | 24.35 | $24.35 | 1300 |
| 2024-07-29 | 24.33 | $24.30 | 3600 |
| 2024-07-26 | 24.33 | $24.34 | 15700 |
| 2024-07-25 | 24.30 | $24.29 | 4800 |
| 2024-07-24 | 24.29 | $24.25 | 7700 |
| 2024-07-23 | 24.29 | $24.30 | 7900 |
| 2024-07-22 | 24.27 | $24.26 | 300 |
| 2024-07-19 | 24.26 | $24.10 | 13800 |
| 2024-07-18 | 24.29 | $24.34 | — |
| 2024-07-17 | 24.26 | $24.34 | 400 |
| 2024-07-16 | 24.21 | $24.34 | 12500 |
| 2024-07-15 | 24.15 | $24.30 | 2900 |
| 2024-07-12 | 24.10 | $24.20 | 7800 |
| 2024-07-11 | 24.06 | $24.18 | 17700 |
| 2024-07-10 | 24.02 | $24.06 | 3200 |
| 2024-07-09 | 24.01 | $24.08 | 400 |
| 2024-07-08 | 24.00 | $24.09 | 1800 |
| 2024-07-05 | 23.98 | $24.08 | 1100 |
| 2024-07-03 | 23.95 | $24.03 | 500 |
| 2024-07-02 | 23.94 | $24.02 | 1900 |
| 2024-07-01 | 23.93 | $24.00 | 3200 |
| 2024-06-28 | 23.93 | $23.81 | 3800 |
| 2024-06-27 | 23.98 | $23.99 | 1200 |
| 2024-06-26 | 24.00 | $24.00 | 500 |
| 2024-06-25 | 24.01 | $23.98 | 2600 |
| 2024-06-24 | 24.03 | $24.05 | 5100 |
| 2024-06-21 | 24.04 | $23.95 | 600 |
| 2024-06-20 | 24.08 | $24.02 | 2000 |
| 2024-06-18 | 24.11 | $24.07 | 1500 |
| 2024-06-17 | 24.13 | $24.01 | 400 |
| 2024-06-14 | 24.17 | $23.95 | 7200 |
| 2024-06-13 | 24.24 | $24.25 | 1700 |
| 2024-06-12 | 24.23 | $24.19 | 1400 |
| 2024-06-11 | 24.23 | $24.12 | — |
| 2024-06-10 | 24.26 | $24.12 | 900 |
| 2024-06-07 | 24.30 | $24.29 | 1900 |
| 2024-06-06 | 24.28 | $24.32 | 300 |
| 2024-06-05 | 24.26 | $24.32 | 400 |
| 2024-06-04 | 24.23 | $24.48 | 3000 |
| 2024-06-03 | 24.14 | $24.26 | 1500 |
| 2024-05-31 | 24.10 | $24.07 | 6700 |
| 2024-05-30 | 24.11 | $24.20 | 4500 |
| 2024-05-29 | 24.08 | $24.20 | 8900 |
| 2024-05-28 | 24.05 | $24.00 | 16800 |
| 2024-05-24 | 24.07 | $24.01 | 2800 |
| 2024-05-23 | 24.10 | $24.11 | 5400 |
| 2024-05-22 | 24.10 | $24.08 | 2500 |
| 2024-05-21 | 24.11 | $24.05 | 4100 |
| 2024-05-20 | 24.13 | $24.14 | 3100 |
| 2024-05-17 | 24.13 | $24.05 | 500 |
| 2024-05-16 | 24.16 | $24.12 | 5100 |
| 2024-05-15 | 24.17 | $24.00 | 3600 |
| 2024-05-14 | 24.23 | $24.16 | 1600 |
| 2024-05-13 | 24.24 | $24.23 | 2200 |
| 2024-05-10 | 24.23 | $24.23 | 400 |
| 2024-05-09 | 24.22 | $24.26 | 1800 |
| 2024-05-08 | 24.20 | $24.23 | 3200 |
| 2024-05-07 | 24.18 | $24.25 | 200 |
| 2024-05-06 | 24.15 | $24.19 | 2600 |
| 2024-05-03 | 24.14 | $24.22 | 3100 |
| 2024-05-02 | 24.11 | $24.12 | 1200 |
| 2024-05-01 | 24.10 | $24.16 | 2500 |
| 2024-04-30 | 24.09 | $24.25 | 9500 |
| 2024-04-29 | 24.04 | $24.15 | 2300 |
| 2024-04-26 | 24.01 | $23.98 | 11700 |
| 2024-04-25 | 24.03 | $24.10 | 11500 |
| 2024-04-24 | 24.02 | $23.96 | 25500 |
| 2024-04-23 | 24.05 | $24.10 | 800 |
| 2024-04-22 | 24.04 | $24.01 | 800 |
| 2024-04-19 | 24.07 | $24.08 | 800 |
| 2024-04-18 | 24.07 | $24.07 | 800 |
| 2024-04-17 | 24.08 | $24.14 | 600 |
| 2024-04-16 | 24.07 | $24.06 | 8700 |
| 2024-04-15 | 24.09 | $24.04 | 6000 |
| 2024-04-12 | 24.11 | $24.02 | 3100 |
| 2024-04-11 | 24.15 | $24.05 | 5000 |
| 2024-04-10 | 24.19 | $24.04 | 7900 |
| 2024-04-09 | 24.24 | $24.19 | 5600 |
| 2024-04-08 | 24.25 | $24.15 | 1400 |
| 2024-04-05 | 24.27 | $24.25 | 400 |
| 2024-04-04 | 24.27 | $24.30 | 2700 |
| 2024-04-03 | 24.25 | $24.27 | 1600 |
| 2024-04-02 | 24.24 | $24.20 | 1700 |
| 2024-04-01 | 24.25 | $24.28 | 1400 |
| 2024-03-28 | 24.23 | $24.20 | 2400 |
| 2024-03-27 | 24.23 | $24.20 | 5800 |
| 2024-03-26 | 24.23 | $24.23 | 9000 |
| 2024-03-25 | 24.22 | $24.25 | 4400 |
| 2024-03-22 | 24.21 | $24.25 | 1000 |
| 2024-03-21 | 24.19 | $24.21 | 6200 |
| 2024-03-20 | 24.17 | $24.25 | 10100 |
| 2024-03-19 | 24.14 | $24.18 | 3500 |
| 2024-03-18 | 24.13 | $24.18 | 3100 |
| 2024-03-15 | 24.12 | $24.17 | 1700 |
| 2024-03-14 | 24.10 | $24.16 | 900 |
| 2024-03-13 | 24.09 | $24.16 | 3800 |
| 2024-03-12 | 24.07 | $24.14 | 2300 |
| 2024-03-11 | 24.05 | $24.12 | — |
| 2024-03-08 | 24.04 | $24.12 | 1500 |
| 2024-03-07 | 24.03 | $24.08 | 5400 |
| 2024-03-06 | 24.02 | $24.12 | 1600 |
| 2024-03-05 | 24.01 | $24.10 | 3200 |
| 2024-03-04 | 23.99 | $24.08 | 2100 |
| 2024-03-01 | 23.99 | $24.09 | 5100 |
| 2024-02-29 | 23.98 | $23.87 | 4700 |
| 2024-02-28 | 24.03 | $24.05 | 4500 |
| 2024-02-27 | 24.05 | $24.08 | 1800 |
| 2024-02-26 | 24.06 | $24.10 | 600 |
| 2024-02-23 | 24.07 | $24.10 | 6700 |
| 2024-02-22 | 24.07 | $23.95 | 2100 |
| 2024-02-21 | 24.13 | $24.00 | 5100 |
| 2024-02-20 | 24.19 | $24.01 | 3300 |
| 2024-02-16 | 24.26 | $24.19 | 7300 |
| 2024-02-15 | 24.28 | $24.17 | 700 |
| 2024-02-14 | 24.32 | $24.17 | 3800 |
| 2024-02-13 | 24.36 | $24.38 | 1800 |
| 2024-02-12 | 24.35 | $24.38 | 2100 |
| 2024-02-09 | 24.33 | $24.35 | 2800 |
| 2024-02-08 | 24.31 | $24.38 | 4700 |
| 2024-02-07 | 24.28 | $24.35 | 3100 |
| 2024-02-06 | 24.25 | $24.33 | 900 |
| 2024-02-05 | 24.23 | $24.24 | — |
| 2024-02-02 | 24.22 | $24.24 | 5000 |
| 2024-02-01 | 24.22 | $24.20 | 6800 |
| 2024-01-31 | 24.22 | $23.95 | 7200 |
| 2024-01-30 | 24.30 | $24.29 | 6000 |
| 2024-01-29 | 24.29 | $24.32 | 5100 |
| 2024-01-26 | 24.27 | $24.28 | 2400 |
| 2024-01-25 | 24.26 | $24.28 | 9700 |
| 2024-01-24 | 24.24 | $24.18 | 1900 |
| 2024-01-23 | 24.24 | $24.22 | 2100 |
| 2024-01-22 | 24.24 | $24.11 | 6900 |
| 2024-01-19 | 24.27 | $24.19 | 1100 |
| 2024-01-18 | 24.27 | $24.17 | 3900 |
| 2024-01-17 | 24.28 | $24.20 | 1100 |
| 2024-01-16 | 24.28 | $24.22 | 2900 |
| 2024-01-12 | 24.28 | $24.22 | 4700 |
| 2024-01-11 | 24.26 | $24.19 | 3800 |
| 2024-01-10 | 24.26 | $24.14 | 6000 |
| 2024-01-09 | 24.26 | $24.20 | 1100 |
| 2024-01-08 | 24.25 | $24.20 | 1200 |
| 2024-01-05 | 24.22 | $24.16 | 2000 |
| 2024-01-04 | 24.21 | $24.15 | 1800 |
| 2024-01-03 | 24.18 | $24.12 | 2300 |
| 2024-01-02 | 24.16 | $24.23 | 3600 |
| 2023-12-29 | 24.10 | $23.86 | 8200 |
| 2023-12-28 | 24.14 | $24.25 | 6700 |
| 2023-12-27 | 24.06 | $24.20 | 11400 |
| 2023-12-26 | 23.97 | $24.01 | 8200 |
| 2023-12-22 | 23.93 | $23.95 | 2900 |
| 2023-12-21 | 23.89 | $24.00 | 2300 |
| 2023-12-20 | 23.82 | $23.82 | 4500 |
| 2023-12-19 | 23.80 | $23.88 | 16300 |
| 2023-12-18 | 23.75 | $23.80 | 14500 |
| 2023-12-15 | 23.71 | $23.80 | 4100 |
| 2023-12-14 | 23.66 | $23.73 | 1400 |
| 2023-12-13 | 23.62 | $23.68 | 3100 |
| 2023-12-12 | 23.59 | $23.64 | 1700 |
| 2023-12-11 | 23.56 | $23.57 | 700 |
| 2023-12-08 | 23.54 | $23.59 | 2200 |
| 2023-12-07 | 23.52 | $23.59 | 1500 |
| 2023-12-06 | 23.49 | $23.52 | 5400 |
| 2023-12-05 | 23.48 | $23.55 | 2900 |
| 2023-12-04 | 23.45 | $23.40 | 5700 |
| 2023-12-01 | 23.47 | $23.50 | 500 |
| 2023-11-30 | 23.46 | $23.55 | 10600 |
| 2023-11-29 | 23.42 | $23.42 | 3600 |
| 2023-11-28 | 23.43 | $23.38 | 2000 |
| 2023-11-27 | 23.44 | $23.45 | 7000 |
| 2023-11-24 | 23.44 | $23.37 | 300 |
| 2023-11-22 | 23.46 | $23.45 | 3300 |
| 2023-11-21 | 23.46 | $23.39 | 4700 |
| 2023-11-20 | 23.48 | $23.47 | 5200 |
| 2023-11-17 | 23.48 | $23.46 | 11100 |
| 2023-11-16 | 23.49 | $23.52 | 1500 |
| 2023-11-15 | 23.47 | $23.45 | 4200 |
| 2023-11-14 | 23.47 | $23.25 | 8300 |
| 2023-11-13 | 23.53 | $23.36 | 31700 |
| 2023-11-10 | 23.58 | $23.60 | 2200 |
| 2023-11-09 | 23.55 | $23.50 | 3100 |
| 2023-11-08 | 23.55 | $23.51 | 2000 |
| 2023-11-07 | 23.54 | $23.57 | 3400 |
| 2023-11-06 | 23.52 | $23.60 | 7400 |
| 2023-11-03 | 23.47 | $23.60 | 10100 |
| 2023-11-02 | 23.42 | $23.44 | 1400 |
| 2023-11-01 | 23.40 | $23.48 | 6000 |
| 2023-10-31 | 23.37 | $23.55 | 13600 |
| 2023-10-30 | 23.31 | $23.30 | 3600 |
| 2023-10-27 | 23.32 | $23.30 | 8200 |
| 2023-10-26 | 23.32 | $23.40 | 4800 |
| 2023-10-25 | 23.30 | $23.33 | 2500 |
| 2023-10-24 | 23.29 | $23.34 | 1100 |
| 2023-10-23 | 23.28 | $23.30 | 1600 |
| 2023-10-20 | 23.29 | $23.30 | 3000 |
| 2023-10-19 | 23.29 | $23.30 | 1100 |
| 2023-10-18 | 23.29 | $23.22 | 3400 |
| 2023-10-17 | 23.32 | $23.39 | 5500 |
| 2023-10-16 | 23.30 | $23.26 | 2600 |
| 2023-10-13 | 23.32 | $23.25 | 7000 |
| 2023-10-12 | 23.35 | $23.37 | 3100 |
| 2023-10-11 | 23.34 | $23.44 | 2600 |
| 2023-10-10 | 23.31 | $23.27 | 3200 |
| 2023-10-09 | 23.34 | $23.43 | 1400 |
| 2023-10-06 | 23.31 | $23.41 | 3200 |
| 2023-10-05 | 23.29 | $23.33 | 4900 |
| 2023-10-04 | 23.29 | $23.30 | 3100 |
| 2023-10-03 | 23.29 | $23.34 | 10300 |
| 2023-10-02 | 23.29 | $23.30 | 4500 |
| 2023-09-29 | 23.30 | $23.12 | 15200 |
| 2023-09-28 | 23.38 | $23.28 | 9400 |
| 2023-09-27 | 23.42 | $23.34 | 13300 |
| 2023-09-26 | 23.44 | $23.39 | 14600 |
| 2023-09-25 | 23.46 | $23.49 | 3500 |
| 2023-09-22 | 23.45 | $23.55 | 3600 |
| 2023-09-21 | 23.42 | $23.38 | 3900 |
| 2023-09-20 | 23.44 | $23.38 | 17200 |
| 2023-09-19 | 23.45 | $23.40 | 13300 |
| 2023-09-18 | 23.47 | $23.47 | 4400 |
| 2023-09-15 | 23.47 | $23.49 | 3100 |
| 2023-09-14 | 23.46 | $23.55 | 4900 |
| 2023-09-13 | 23.44 | $23.45 | 7400 |
| 2023-09-12 | 23.43 | $23.43 | 7200 |
| 2023-09-11 | 23.44 | $23.47 | 9300 |
| 2023-09-08 | 23.43 | $23.51 | 3900 |
| 2023-09-07 | 23.41 | $23.47 | 6100 |
| 2023-09-06 | 23.39 | $23.43 | 3600 |
| 2023-09-05 | 23.39 | $23.36 | 12300 |
| 2023-09-01 | 23.41 | $23.52 | 5000 |
| 2023-08-31 | 23.38 | $23.45 | 12800 |
| 2023-08-30 | 23.37 | $23.55 | 8100 |
| 2023-08-29 | 23.32 | $23.48 | 2500 |
| 2023-08-28 | 23.29 | $23.42 | 2500 |
| 2023-08-25 | 23.27 | $23.34 | 7500 |
| 2023-08-24 | 23.28 | $23.35 | — |
| 2023-08-23 | 23.29 | $23.35 | 1800 |
| 2023-08-22 | 23.29 | $23.26 | 1700 |
| 2023-08-21 | 23.33 | $23.17 | 600 |
| 2023-08-18 | 23.41 | $23.35 | 3300 |
| 2023-08-17 | 23.45 | $23.23 | 5000 |
| 2023-08-16 | 23.54 | $23.36 | 400 |
| 2023-08-15 | 23.60 | $23.42 | 3300 |
| 2023-08-14 | 23.66 | $23.42 | 4000 |
| 2023-08-11 | 23.73 | $23.68 | 1400 |
| 2023-08-10 | 23.74 | $23.70 | 2700 |
| 2023-08-09 | 23.74 | $23.70 | — |
| 2023-08-08 | 23.73 | $23.70 | 3400 |
| 2023-08-07 | 23.73 | $23.64 | 2600 |
| 2023-08-04 | 23.74 | $23.70 | 1300 |
| 2023-08-03 | 23.73 | $23.70 | 2500 |
| 2023-08-02 | 23.71 | $23.69 | 700 |
| 2023-08-01 | 23.70 | $23.69 | 800 |
| 2023-07-31 | 23.68 | $23.60 | 3900 |
| 2023-07-28 | 23.68 | $23.64 | 1500 |
| 2023-07-27 | 23.67 | $23.68 | 3800 |
| 2023-07-26 | 23.64 | $23.61 | 7600 |
| 2023-07-25 | 23.62 | $23.63 | 2900 |
| 2023-07-24 | 23.59 | $23.65 | 500 |
| 2023-07-21 | 23.55 | $23.64 | 1900 |
| 2023-07-20 | 23.50 | $23.49 | 5200 |
| 2023-07-19 | 23.49 | $23.60 | 9900 |
| 2023-07-18 | 23.44 | $23.55 | 7500 |
| 2023-07-17 | 23.39 | $23.30 | 2000 |
| 2023-07-14 | 23.40 | $23.31 | 3100 |
| 2023-07-13 | 23.42 | $23.33 | 6200 |
| 2023-07-12 | 23.43 | $23.32 | 8800 |
| 2023-07-11 | 23.45 | $23.33 | 2100 |
| 2023-07-10 | 23.46 | $23.28 | 11100 |
| 2023-07-07 | 23.49 | $23.41 | 2000 |
| 2023-07-06 | 23.49 | $23.33 | 1900 |
| 2023-07-05 | 23.51 | $23.50 | 4700 |
| 2023-07-03 | 23.47 | $23.50 | 1500 |
| 2023-06-30 | 23.43 | $23.50 | 23900 |
| 2023-06-29 | 23.37 | $23.40 | 5400 |
| 2023-06-28 | 23.33 | $23.32 | 1800 |
| 2023-06-27 | 23.31 | $23.30 | 1800 |
| 2023-06-26 | 23.28 | $23.33 | 3000 |
| 2023-06-23 | 23.24 | $23.30 | 2800 |
| 2023-06-22 | 23.20 | $23.28 | 2400 |
| 2023-06-21 | 23.15 | $23.26 | 4900 |
| 2023-06-20 | 23.10 | $23.14 | 3400 |
| 2023-06-16 | 23.08 | $23.21 | 2100 |
| 2023-06-15 | 23.03 | $23.03 | 8100 |
| 2023-06-14 | 23.02 | $22.93 | 2700 |
| 2023-06-13 | 23.04 | $23.12 | 2100 |
| 2023-06-12 | 23.01 | $23.05 | 3300 |
| 2023-06-09 | 22.99 | $23.10 | 300 |
| 2023-06-08 | 22.96 | $23.02 | 1400 |
| 2023-06-07 | 22.94 | $23.00 | 2400 |
| 2023-06-06 | 22.92 | $23.00 | 3000 |
| 2023-06-05 | 22.91 | $23.02 | 2600 |
| 2023-06-02 | 22.88 | $22.96 | 10300 |
| 2023-06-01 | 22.87 | $22.91 | 900 |
| 2023-05-31 | 22.87 | $23.10 | 9900 |
| 2023-05-30 | 22.81 | $22.93 | 2600 |
| 2023-05-26 | 22.80 | $22.85 | 2600 |
| 2023-05-25 | 22.81 | $22.89 | 1400 |
| 2023-05-24 | 22.81 | $22.93 | 3200 |
| 2023-05-23 | 22.81 | $22.95 | 3900 |
| 2023-05-22 | 22.80 | $22.86 | 4000 |
| 2023-05-19 | 22.82 | $22.90 | 4100 |
| 2023-05-18 | 22.83 | $22.85 | 1400 |
| 2023-05-17 | 22.86 | $22.73 | 4700 |
| 2023-05-16 | 22.94 | $22.94 | 10900 |
| 2023-05-15 | 22.98 | $22.98 | 3600 |
| 2023-05-12 | 23.01 | $22.83 | 2500 |
| 2023-05-11 | 23.10 | $23.13 | 22800 |
| 2023-05-10 | 23.12 | $23.12 | 5300 |
| 2023-05-09 | 23.14 | $23.06 | 13400 |
| 2023-05-08 | 23.20 | $23.06 | 7100 |
| 2023-05-05 | 23.26 | $23.13 | 4100 |
| 2023-05-04 | 23.32 | $23.07 | 8500 |
| 2023-05-03 | 23.41 | $23.19 | 1800 |
| 2023-05-02 | 23.48 | $23.18 | 15700 |
| 2023-05-01 | 23.56 | $23.24 | 21500 |
| 2023-04-28 | 23.65 | $23.40 | 455500 |
| 2023-04-27 | 23.70 | $23.68 | 50700 |
| 2023-04-26 | 23.68 | $23.70 | 112500 |
| 2023-04-25 | 23.64 | $23.53 | 28300 |
| 2023-04-24 | 23.64 | $23.54 | 25300 |
| 2023-04-21 | 23.64 | $23.60 | 27200 |
| 2023-04-20 | 23.62 | $23.69 | 24800 |
| 2023-04-19 | 23.56 | $23.70 | 43500 |
| 2023-04-18 | 23.49 | $23.70 | 44900 |
| 2023-04-17 | 23.40 | $23.70 | 81800 |
| 2023-04-14 | 23.28 | $23.30 | 5000 |
| 2023-04-13 | 23.27 | $23.30 | 12700 |
| 2023-04-12 | 23.26 | $23.30 | 16100 |
| 2023-04-11 | 23.24 | $23.08 | 60900 |
| 2023-04-10 | 23.28 | $23.43 | 2000 |
| 2023-04-06 | 23.23 | $23.41 | 1500 |
| 2023-04-05 | 23.17 | $23.40 | 2300 |
| 2023-04-04 | 23.10 | $23.29 | 700 |
| 2023-04-03 | 23.06 | $23.30 | 2000 |
| 2023-03-31 | 23.00 | $23.25 | 4800 |
| 2023-03-30 | 22.95 | $23.01 | 400 |
| 2023-03-29 | 22.96 | $23.19 | 600 |
| 2023-03-28 | 22.93 | $23.01 | 3800 |
| 2023-03-27 | 22.94 | $23.14 | 3800 |
| 2023-03-24 | 22.92 | $23.00 | 11000 |
| 2023-03-23 | 22.94 | $23.24 | 500 |
| 2023-03-22 | 22.90 | $22.98 | 2900 |
| 2023-03-21 | 22.93 | $22.78 | 5500 |
| 2023-03-20 | 23.04 | $22.82 | 10400 |
| 2023-03-17 | 23.16 | $22.72 | 15600 |
| 2023-03-16 | 23.35 | $23.32 | 800 |
| 2023-03-15 | 23.38 | $23.13 | 15900 |
| 2023-03-14 | 23.49 | $23.36 | 1500 |
| 2023-03-13 | 23.54 | $23.36 | 22400 |
| 2023-03-10 | 23.61 | $23.47 | 17100 |
| 2023-03-09 | 23.66 | $23.49 | 9100 |
| 2023-03-08 | 23.71 | $23.62 | 6000 |
| 2023-03-07 | 23.73 | $23.80 | 1500 |
| 2023-03-06 | 23.69 | $23.68 | 1700 |
| 2023-03-03 | 23.69 | $23.76 | 5200 |
| 2023-03-02 | 23.66 | $23.70 | 7500 |
| 2023-03-01 | 23.64 | $23.81 | 2100 |
| 2023-02-28 | 23.58 | $23.80 | 1600 |
| 2023-02-27 | 23.51 | $23.70 | 13500 |
| 2023-02-24 | 23.46 | $23.60 | 6600 |
| 2023-02-23 | 23.43 | $23.51 | 9000 |
| 2023-02-22 | 23.43 | $23.38 | 6100 |
| 2023-02-21 | 23.46 | $23.41 | 2400 |
| 2023-02-17 | 23.50 | $23.26 | 7700 |
| 2023-02-16 | 23.59 | $23.31 | 5800 |
| 2023-02-15 | 23.68 | $23.38 | 1400 |
| 2023-02-14 | 23.77 | $23.41 | 23800 |
| 2023-02-13 | 23.86 | $23.77 | 2400 |
| 2023-02-10 | 23.87 | $23.75 | 2600 |
| 2023-02-09 | 23.87 | $23.90 | 17200 |
| 2023-02-08 | 23.83 | $23.75 | 2000 |
| 2023-02-07 | 23.83 | $23.80 | 5700 |
| 2023-02-06 | 23.81 | $23.75 | 2800 |
| 2023-02-03 | 23.79 | $23.70 | 3900 |
| 2023-02-02 | 23.78 | $23.68 | 2900 |
| 2023-02-01 | 23.78 | $23.57 | 11600 |
| 2023-01-31 | 23.80 | $23.75 | 1500 |
| 2023-01-30 | 23.78 | $23.74 | 600 |
| 2023-01-27 | 23.74 | $23.82 | 1400 |
| 2023-01-26 | 23.67 | $23.75 | 4000 |
| 2023-01-25 | 23.61 | $23.61 | 2200 |
| 2023-01-24 | 23.57 | $23.55 | 6400 |
| 2023-01-23 | 23.54 | $23.57 | 4800 |
| 2023-01-20 | 23.49 | $23.57 | 2800 |
| 2023-01-19 | 23.44 | $23.45 | 13000 |
| 2023-01-18 | 23.40 | $23.49 | 8100 |
| 2023-01-17 | 23.35 | $23.44 | 8400 |
| 2023-01-13 | 23.30 | $23.35 | 14700 |
| 2023-01-12 | 23.26 | $23.27 | 6500 |
| 2023-01-11 | 23.24 | $23.40 | 3300 |
| 2023-01-10 | 23.17 | $23.54 | 5200 |
| 2023-01-09 | 23.04 | $23.16 | 500 |
| 2023-01-06 | 23.01 | $23.08 | 1300 |
| 2023-01-05 | 22.99 | $23.03 | 2400 |
| 2023-01-04 | 22.99 | $22.99 | 3600 |
| 2023-01-03 | 23.00 | $22.97 | — |
| 2022-12-30 | 23.03 | $22.97 | 1400 |
| 2022-12-29 | 23.05 | $22.86 | 12900 |
| 2022-12-28 | 23.12 | $23.02 | 1200 |
| 2022-12-27 | 23.16 | $22.99 | 7900 |
| 2022-12-23 | 23.21 | $23.05 | 4900 |
| 2022-12-22 | 23.25 | $23.25 | 2800 |
| 2022-12-21 | 23.24 | $23.30 | 1600 |
| 2022-12-20 | 23.21 | $23.27 | 3600 |
| 2022-12-19 | 23.18 | $23.46 | 7100 |
| 2022-12-16 | 23.09 | $23.10 | 300 |
| 2022-12-15 | 23.09 | $23.12 | 1500 |
| 2022-12-14 | 23.09 | $23.15 | 4400 |
| 2022-12-13 | 23.08 | $23.20 | 7900 |
| 2022-12-12 | 23.05 | $23.11 | 4900 |
| 2022-12-09 | 23.04 | $23.11 | 4700 |
| 2022-12-08 | 23.03 | $23.08 | 400 |
| 2022-12-07 | 23.04 | $22.93 | 3400 |
| 2022-12-06 | 23.09 | $22.86 | 19900 |
| 2022-12-05 | 23.18 | $22.84 | 14300 |
| 2022-12-02 | 23.29 | $23.25 | 1300 |
| 2022-12-01 | 23.30 | $23.22 | 10600 |
| 2022-11-30 | 23.32 | $23.00 | 11200 |
| 2022-11-29 | 23.42 | $23.25 | 2200 |
| 2022-11-28 | 23.46 | $23.52 | 3600 |
| 2022-11-25 | 23.42 | $23.43 | 1700 |
| 2022-11-23 | 23.40 | $23.46 | 3500 |
| 2022-11-22 | 23.36 | $23.41 | 3900 |
| 2022-11-21 | 23.34 | $23.36 | 800 |
| 2022-11-18 | 23.32 | $23.41 | 6600 |
| 2022-11-17 | 23.29 | $23.29 | 1600 |
| 2022-11-16 | 23.28 | $23.38 | 4200 |
| 2022-11-15 | 23.25 | $23.50 | 6500 |
| 2022-11-14 | 23.18 | $23.57 | 500 |
| 2022-11-11 | 23.06 | $23.35 | 2100 |
| 2022-11-10 | 23.00 | $23.32 | 3200 |
| 2022-11-09 | 22.93 | $23.19 | 1900 |
| 2022-11-08 | 22.90 | $23.09 | 9100 |
| 2022-11-07 | 22.89 | $23.17 | 1900 |
| 2022-11-04 | 22.86 | $22.82 | 4800 |
| 2022-11-03 | 22.94 | $22.79 | 2200 |
| 2022-11-02 | 23.05 | $22.99 | 1000 |
| 2022-11-01 | 23.13 | $23.14 | 2400 |
| 2022-10-31 | 23.18 | $23.42 | 6200 |
| 2022-10-28 | 23.16 | $23.22 | 5700 |
| 2022-10-27 | 23.20 | $23.25 | 12200 |
| 2022-10-26 | 23.25 | $23.37 | 3700 |
| 2022-10-25 | 23.27 | $23.24 | 4200 |
| 2022-10-24 | 23.34 | $23.20 | 3400 |
| 2022-10-21 | 23.45 | $23.32 | 5400 |
| 2022-10-20 | 23.55 | $23.25 | 17700 |
| 2022-10-19 | 23.69 | $23.26 | 24700 |
| 2022-10-18 | 23.86 | $23.85 | 3200 |
| 2022-10-17 | 23.89 | $23.82 | 3900 |
| 2022-10-14 | 23.94 | $23.85 | 600 |
| 2022-10-13 | 23.98 | $23.84 | 2200 |
| 2022-10-12 | 24.04 | $23.89 | 4600 |
| 2022-10-11 | 24.10 | $24.02 | 8600 |
| 2022-10-10 | 24.13 | $24.11 | 600 |
| 2022-10-07 | 24.15 | $24.12 | 1200 |
| 2022-10-06 | 24.16 | $24.13 | 1900 |
| 2022-10-05 | 24.16 | $24.27 | 500 |
| 2022-10-04 | 24.13 | $24.25 | 4200 |
| 2022-10-03 | 24.10 | $24.28 | 500 |
| 2022-09-30 | 24.05 | $24.08 | 700 |
| 2022-09-29 | 24.06 | $23.95 | 2300 |
| 2022-09-28 | 24.11 | $24.16 | 3200 |
| 2022-09-27 | 24.10 | $24.07 | 2800 |
| 2022-09-26 | 24.13 | $23.91 | 2900 |
| 2022-09-23 | 24.20 | $24.20 | 5700 |
| 2022-09-22 | 24.21 | $24.14 | 10200 |
| 2022-09-21 | 24.24 | $24.17 | 4400 |
| 2022-09-20 | 24.26 | $24.15 | 7900 |
| 2022-09-19 | 24.30 | $24.23 | 7300 |
| 2022-09-16 | 24.32 | $24.40 | 4000 |
| 2022-09-15 | 24.28 | $24.68 | 900 |
| 2022-09-14 | 24.16 | $24.34 | 1600 |
| 2022-09-13 | 24.11 | $24.35 | 5300 |
| 2022-09-12 | 24.05 | $24.22 | 2500 |
| 2022-09-09 | 24.03 | $24.19 | 2400 |
| 2022-09-08 | 24.01 | $24.16 | 4500 |
| 2022-09-07 | 23.99 | $24.01 | 6400 |
| 2022-09-06 | 24.02 | $24.11 | 3900 |
| 2022-09-02 | 24.04 | $24.10 | 3200 |
| 2022-09-01 | 24.06 | $24.12 | 5000 |
| 2022-08-31 | 24.08 | $24.12 | 2900 |
| 2022-08-30 | 24.11 | $24.13 | 5200 |
| 2022-08-29 | 24.14 | $24.12 | 17100 |
| 2022-08-26 | 24.19 | $24.08 | 8200 |
| 2022-08-25 | 24.27 | $24.21 | 18500 |
| 2022-08-24 | 24.32 | $24.12 | 14800 |
| 2022-08-23 | 24.41 | $24.28 | 14300 |
| 2022-08-22 | 24.48 | $24.18 | 11500 |
| 2022-08-19 | 24.59 | $24.31 | 21800 |
| 2022-08-18 | 24.68 | $24.32 | 19800 |
| 2022-08-17 | 24.79 | $24.27 | 14700 |
| 2022-08-16 | 24.94 | $24.76 | 17200 |
| 2022-08-15 | 24.97 | $24.73 | 11000 |
| 2022-08-12 | 25.01 | $24.80 | 12100 |
| 2022-08-11 | 25.03 | $24.99 | 3200 |
| 2022-08-10 | 24.99 | $24.98 | 2500 |
| 2022-08-09 | 24.94 | $24.99 | 6100 |
| 2022-08-08 | 24.88 | $24.97 | 2500 |
| 2022-08-05 | 24.81 | $24.91 | 1100 |
| 2022-08-04 | 24.73 | $24.99 | 3800 |
| 2022-08-03 | 24.62 | $24.82 | 3100 |
| 2022-08-02 | 24.53 | $24.72 | 5700 |
| 2022-08-01 | 24.45 | $24.48 | 11000 |
| 2022-07-29 | 24.42 | $24.45 | 25200 |
| 2022-07-28 | 24.41 | $24.45 | 12700 |
| 2022-07-27 | 24.38 | $24.50 | 10300 |
| 2022-07-26 | 24.34 | $24.38 | 8000 |
| 2022-07-25 | 24.33 | $24.29 | 10400 |
| 2022-07-22 | 24.34 | $24.35 | 15800 |
| 2022-07-21 | 24.34 | $24.29 | 15300 |
| 2022-07-20 | 24.35 | $24.38 | 3600 |
| 2022-07-19 | 24.34 | $24.34 | 15600 |
| 2022-07-18 | 24.34 | $24.49 | 6000 |
| 2022-07-15 | 24.29 | $24.46 | 8600 |
| 2022-07-14 | 24.25 | $24.33 | 24400 |
| 2022-07-13 | 24.23 | $24.28 | 16900 |
| 2022-07-12 | 24.23 | $24.23 | 19100 |
| 2022-07-11 | 24.24 | $24.35 | 2700 |
| 2022-07-08 | 24.23 | $24.20 | 13500 |
| 2022-07-07 | 24.25 | $24.25 | 37600 |
| 2022-07-06 | 24.27 | $24.34 | 28700 |
| 2022-07-05 | 24.27 | $24.30 | 25400 |
| 2022-07-01 | 24.27 | $24.14 | 41800 |
| 2022-06-30 | 24.34 | $24.19 | 52900 |
| 2022-06-29 | 24.40 | $24.42 | 38800 |
| 2022-06-28 | 24.40 | $24.46 | 13000 |
| 2022-06-27 | 24.39 | $24.55 | 16600 |
| 2022-06-24 | 24.35 | $24.46 | 6300 |
| 2022-06-23 | 24.34 | $24.46 | 7200 |
| 2022-06-22 | 24.32 | $24.46 | 6600 |
| 2022-06-21 | 24.30 | $24.41 | 7300 |
| 2022-06-17 | 24.30 | $24.44 | 300 |
| 2022-06-16 | 24.28 | $24.37 | 9200 |
| 2022-06-15 | 24.29 | $24.30 | 12500 |
| 2022-06-14 | 24.32 | $24.10 | 36100 |
| 2022-06-13 | 24.43 | $24.35 | 25100 |
| 2022-06-10 | 24.48 | $24.39 | 11300 |
| 2022-06-09 | 24.53 | $24.30 | 69600 |
| 2022-06-08 | 24.63 | $24.55 | 24200 |
| 2022-06-07 | 24.66 | $24.55 | 70600 |
| 2022-06-06 | 24.71 | $24.60 | 31400 |
| 2022-06-03 | 24.75 | $24.77 | 17200 |
| 2022-06-02 | 24.74 | $24.75 | 4000 |
| 2022-06-01 | 24.74 | $24.72 | 8100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.91
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.07
Average
50.67
Maximum
70.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.91 | $25.00 | 809 |
| 2026-07-16 | 53.69 | $25.05 | 928 |
| 2026-07-15 | 50.61 | $24.99 | 3600 |
| 2026-07-14 | 50.61 | $24.99 | 1707 |
| 2026-07-13 | 50.61 | $24.99 | 700 |
| 2026-07-10 | 51.10 | $25.00 | 600 |
| 2026-07-09 | 51.10 | $25.00 | 17600 |
| 2026-07-08 | 51.10 | $25.00 | 17000 |
| 2026-07-07 | 54.69 | $25.08 | 13300 |
| 2026-07-06 | 54.31 | $25.07 | 900 |
| 2026-07-02 | 52.41 | $25.02 | 3100 |
| 2026-07-01 | 54.57 | $25.07 | 2100 |
| 2026-06-30 | 48.51 | $24.92 | 28800 |
| 2026-06-29 | 48.51 | $24.92 | 3500 |
| 2026-06-26 | 56.70 | $25.10 | 1300 |
| 2026-06-25 | 52.47 | $25.00 | 1300 |
| 2026-06-24 | 55.02 | $25.05 | 2600 |
| 2026-06-23 | 53.29 | $25.01 | 1500 |
| 2026-06-22 | 51.98 | $24.98 | 5300 |
| 2026-06-18 | 49.74 | $24.93 | 8500 |
| 2026-06-17 | 47.89 | $24.89 | 13900 |
| 2026-06-16 | 45.01 | $24.83 | 4738 |
| 2026-06-15 | 51.29 | $24.97 | 600 |
| 2026-06-12 | 54.39 | $25.03 | 1300 |
| 2026-06-11 | 53.04 | $25.00 | 2042 |
| 2026-06-10 | 49.25 | $24.92 | 5600 |
| 2026-06-09 | 50.71 | $24.95 | 1100 |
| 2026-06-08 | 52.68 | $24.99 | 3000 |
| 2026-06-05 | 48.38 | $24.90 | 2300 |
| 2026-06-04 | 47.88 | $24.89 | 17727 |
| 2026-06-03 | 49.24 | $24.92 | 1600 |
| 2026-06-02 | 48.31 | $24.90 | 4300 |
| 2026-06-01 | 45.96 | $24.85 | 7300 |
| 2026-05-29 | 47.19 | $24.88 | 8100 |
| 2026-05-28 | 55.07 | $25.05 | 2900 |
| 2026-05-27 | 55.59 | $25.06 | 6900 |
| 2026-05-26 | 48.16 | $24.90 | 3400 |
| 2026-05-22 | 46.02 | $24.86 | 34 |
| 2026-05-21 | 46.02 | $24.86 | 800 |
| 2026-05-20 | 47.35 | $24.89 | 4100 |
| 2026-05-19 | 45.35 | $24.85 | 1300 |
| 2026-05-18 | 49.83 | $24.95 | 1900 |
| 2026-05-15 | 45.76 | $24.87 | 1100 |
| 2026-05-14 | 70.10 | $25.23 | 1200 |
| 2026-05-13 | 66.32 | $25.15 | 1928 |
| 2026-05-12 | 65.27 | $25.13 | 800 |
| 2026-05-11 | 64.22 | $25.11 | 500 |
| 2026-05-08 | 64.22 | $25.11 | 3900 |
| 2026-05-07 | 62.69 | $25.08 | 2200 |
| 2026-05-06 | 65.34 | $25.11 | 40908 |
| 2026-05-05 | 66.23 | $25.12 | 1811 |
| 2026-05-04 | 65.34 | $25.10 | 11800 |
| 2026-05-01 | 62.50 | $25.04 | 800 |
| 2026-04-30 | 60.45 | $25.00 | 2600 |
| 2026-04-29 | 59.93 | $24.99 | 700 |
| 2026-04-28 | 63.93 | $25.04 | 903 |
| 2026-04-27 | 62.99 | $25.02 | 1226 |
| 2026-04-24 | 62.05 | $25.00 | 4000 |
| 2026-04-23 | 59.63 | $24.95 | 4900 |
| 2026-04-22 | 57.02 | $24.90 | 500 |
| 2026-04-21 | 57.02 | $24.90 | 2627 |
| 2026-04-20 | 57.02 | $24.90 | 4525 |
| 2026-04-17 | 60.36 | $24.95 | 3200 |
| 2026-04-16 | 54.82 | $24.84 | 2100 |
| 2026-04-15 | 54.82 | $24.84 | 3402 |
| 2026-04-14 | 54.82 | $24.84 | 5500 |
| 2026-04-13 | 52.77 | $24.80 | 3000 |
| 2026-04-10 | 55.15 | $24.84 | 13000 |
| 2026-04-09 | 49.75 | $24.74 | 1945 |
| 2026-04-08 | 52.14 | $24.78 | 3600 |
| 2026-04-07 | 47.34 | $24.70 | 2500 |
| 2026-04-06 | 51.65 | $24.77 | 7700 |
| 2026-04-02 | 50.42 | $24.75 | 10430 |
| 2026-04-01 | 47.26 | $24.70 | 4923 |
| 2026-03-31 | 44.56 | $24.66 | 34200 |
| 2026-03-30 | 49.35 | $24.74 | 1800 |
| 2026-03-27 | 50.64 | $24.76 | 10800 |
| 2026-03-26 | 46.66 | $24.70 | 7700 |
| 2026-03-25 | 49.17 | $24.74 | 6400 |
| 2026-03-24 | 49.81 | $24.75 | 7700 |
| 2026-03-23 | 49.81 | $24.75 | 9600 |
| 2026-03-20 | 50.40 | $24.76 | 23500 |
| 2026-03-19 | 49.83 | $24.75 | 28808 |
| 2026-03-18 | 46.97 | $24.70 | 22600 |
| 2026-03-17 | 47.49 | $24.71 | 25900 |
| 2026-03-16 | 40.00 | $24.59 | 34600 |
| 2026-03-13 | 47.51 | $24.73 | 36746 |
| 2026-03-12 | 45.42 | $24.70 | 2643 |
| 2026-03-11 | 47.83 | $24.74 | 2600 |
| 2026-03-10 | 41.17 | $24.65 | 12400 |
| 2026-03-09 | 43.51 | $24.69 | 7400 |
| 2026-03-06 | 40.28 | $24.65 | 4500 |
| 2026-03-05 | 43.22 | $24.70 | 10700 |
| 2026-03-04 | 43.22 | $24.70 | 11900 |
| 2026-03-03 | 40.06 | $24.66 | 1600 |
| 2026-03-02 | 42.89 | $24.71 | 2600 |
| 2026-02-27 | 45.33 | $24.75 | 19500 |
| 2026-02-26 | 29.07 | $24.58 | 16500 |
| 2026-02-25 | 29.07 | $24.58 | 8200 |
| 2026-02-24 | 29.07 | $24.58 | 10300 |
| 2026-02-23 | 30.92 | $24.62 | 6800 |
| 2026-02-20 | 31.40 | $24.63 | 10900 |
| 2026-02-19 | 32.34 | $24.65 | 6600 |
| 2026-02-18 | 33.30 | $24.67 | 4500 |
| 2026-02-17 | 34.76 | $24.70 | 24600 |
| 2026-02-13 | 36.27 | $24.73 | 10000 |
| 2026-02-12 | 60.34 | $25.02 | 18400 |
| 2026-02-11 | 57.58 | $24.99 | 13000 |
| 2026-02-10 | 57.58 | $24.99 | 2500 |
| 2026-02-09 | 57.58 | $24.99 | 1400 |
| 2026-02-06 | 57.58 | $24.99 | 1200 |
| 2026-02-05 | 57.58 | $24.99 | 15100 |
| 2026-02-04 | 53.38 | $24.94 | 4000 |
| 2026-02-03 | 54.40 | $24.95 | 4000 |
| 2026-02-02 | 55.41 | $24.96 | 6700 |
| 2026-01-30 | 52.03 | $24.92 | 5800 |
| 2026-01-29 | 55.00 | $24.95 | 71300 |
| 2026-01-28 | 58.15 | $24.98 | 11500 |
| 2026-01-27 | 55.74 | $24.95 | 9800 |
| 2026-01-26 | 54.07 | $24.93 | 6200 |
| 2026-01-23 | 56.09 | $24.95 | 2100 |
| 2026-01-22 | 58.15 | $24.97 | 3500 |
| 2026-01-21 | 56.63 | $24.95 | 2800 |
| 2026-01-20 | 55.09 | $24.93 | 2300 |
| 2026-01-16 | 55.09 | $24.93 | 2100 |
| 2026-01-15 | 55.09 | $24.93 | 9600 |
| 2026-01-14 | 54.39 | $24.92 | 1300 |
| 2026-01-13 | 53.71 | $24.91 | 900 |
| 2026-01-12 | 55.28 | $24.93 | 20600 |
| 2026-01-09 | 54.01 | $24.91 | 900 |
| 2026-01-08 | 50.66 | $24.86 | 5100 |
| 2026-01-07 | 54.42 | $24.91 | 9500 |
| 2026-01-06 | 53.77 | $24.90 | 900 |
| 2026-01-05 | 53.13 | $24.89 | 4100 |
| 2026-01-02 | 50.54 | $24.85 | 4500 |
| 2025-12-31 | 43.92 | $24.76 | 14400 |
| 2025-12-30 | 47.99 | $24.82 | 4400 |
| 2025-12-29 | 49.44 | $24.84 | 2200 |
| 2025-12-26 | 48.71 | $24.83 | 2700 |
| 2025-12-24 | 48.71 | $24.83 | 1300 |
| 2025-12-23 | 50.71 | $24.86 | 1200 |
| 2025-12-22 | 50.06 | $24.85 | 1200 |
| 2025-12-19 | 47.43 | $24.81 | 1400 |
| 2025-12-18 | 49.92 | $24.85 | 7800 |
| 2025-12-17 | 43.57 | $24.76 | 12700 |
| 2025-12-16 | 43.57 | $24.76 | 19600 |
| 2025-12-15 | 47.83 | $24.83 | 14200 |
| 2025-12-12 | 49.13 | $24.85 | 6300 |
| 2025-12-11 | 49.13 | $24.85 | 2200 |
| 2025-12-10 | 49.13 | $24.85 | 3500 |
| 2025-12-09 | 49.13 | $24.85 | 20300 |
| 2025-12-08 | 48.56 | $24.84 | 1800 |
| 2025-12-05 | 50.17 | $24.87 | 4400 |
| 2025-12-04 | 49.64 | $24.86 | 2700 |
| 2025-12-03 | 50.66 | $24.88 | 2600 |
| 2025-12-02 | 50.66 | $24.88 | 3600 |
| 2025-12-01 | 49.25 | $24.85 | 6300 |
| 2025-11-28 | 44.21 | $24.75 | 1600 |
| 2025-11-26 | 47.82 | $24.83 | 200 |
| 2025-11-25 | 45.71 | $24.79 | 4700 |
| 2025-11-24 | 43.54 | $24.75 | 3100 |
| 2025-11-21 | 45.71 | $24.80 | 3200 |
| 2025-11-20 | 45.71 | $24.80 | 2700 |
| 2025-11-19 | 43.69 | $24.76 | 400 |
| 2025-11-18 | 44.88 | $24.79 | — |
| 2025-11-17 | 44.88 | $24.79 | 2400 |
| 2025-11-14 | 43.01 | $24.75 | 1100 |
| 2025-11-13 | 56.12 | $25.04 | 2200 |
| 2025-11-12 | 55.23 | $25.02 | 5900 |
| 2025-11-11 | 55.23 | $25.02 | 400 |
| 2025-11-10 | 54.39 | $25.00 | 2700 |
| 2025-11-07 | 54.39 | $25.00 | 900 |
| 2025-11-06 | 55.80 | $25.03 | 400 |
| 2025-11-05 | 55.44 | $25.02 | 5400 |
| 2025-11-04 | 54.72 | $25.00 | 1700 |
| 2025-11-03 | 54.72 | $25.00 | 15500 |
| 2025-10-31 | 53.72 | $24.97 | 7900 |
| 2025-10-30 | 53.06 | $24.95 | 12100 |
| 2025-10-29 | 55.30 | $25.01 | 15600 |
| 2025-10-28 | 50.30 | $24.86 | 3300 |
| 2025-10-27 | 54.98 | $24.98 | 5100 |
| 2025-10-24 | 52.16 | $24.90 | 900 |
| 2025-10-23 | 48.32 | $24.80 | 2900 |
| 2025-10-22 | 47.52 | $24.78 | 1200 |
| 2025-10-21 | 54.31 | $24.95 | 6500 |
| 2025-10-20 | 49.92 | $24.84 | — |
| 2025-10-17 | 49.92 | $24.84 | 1200 |
| 2025-10-16 | 49.92 | $24.84 | 1400 |
| 2025-10-15 | 52.27 | $24.90 | 1400 |
| 2025-10-14 | 51.54 | $24.88 | 500 |
| 2025-10-13 | 46.12 | $24.74 | 1600 |
| 2025-10-10 | 42.63 | $24.66 | 5200 |
| 2025-10-09 | 49.47 | $24.84 | 3800 |
| 2025-10-08 | 49.90 | $24.85 | 3100 |
| 2025-10-07 | 45.95 | $24.76 | 2100 |
| 2025-10-06 | 51.05 | $24.88 | 6400 |
| 2025-10-03 | 51.96 | $24.90 | 4200 |
| 2025-10-02 | 51.55 | $24.89 | 1100 |
| 2025-10-01 | 51.97 | $24.90 | 9400 |
| 2025-09-30 | 45.12 | $24.74 | 13600 |
| 2025-09-29 | 51.19 | $24.88 | 4600 |
| 2025-09-26 | 50.74 | $24.87 | 1800 |
| 2025-09-25 | 52.11 | $24.90 | 1400 |
| 2025-09-24 | 52.11 | $24.90 | 400 |
| 2025-09-23 | 46.95 | $24.78 | 2000 |
| 2025-09-22 | 53.84 | $24.93 | 500 |
| 2025-09-19 | 51.59 | $24.88 | 3400 |
| 2025-09-18 | 51.13 | $24.87 | — |
| 2025-09-17 | 51.13 | $24.87 | 6300 |
| 2025-09-16 | 52.92 | $24.91 | 2400 |
| 2025-09-15 | 54.74 | $24.95 | 1800 |
| 2025-09-12 | 49.83 | $24.83 | 800 |
| 2025-09-11 | 55.02 | $24.94 | 5400 |
| 2025-09-10 | 54.20 | $24.92 | 2500 |
| 2025-09-09 | 55.65 | $24.95 | 800 |
| 2025-09-08 | 49.18 | $24.80 | 700 |
| 2025-09-05 | 50.58 | $24.83 | 4800 |
| 2025-09-04 | 55.61 | $24.93 | 10700 |
| 2025-09-03 | 53.41 | $24.88 | 800 |
| 2025-09-02 | 50.62 | $24.82 | 3500 |
| 2025-08-29 | 53.67 | $24.88 | 2600 |
| 2025-08-28 | 51.83 | $24.84 | — |
| 2025-08-27 | 51.83 | $24.84 | 5800 |
| 2025-08-26 | 52.78 | $24.86 | 2200 |
| 2025-08-25 | 52.78 | $24.86 | 1700 |
| 2025-08-22 | 53.66 | $24.88 | 900 |
| 2025-08-21 | 46.42 | $24.71 | 2900 |
| 2025-08-20 | 54.51 | $24.88 | 1200 |
| 2025-08-19 | 53.14 | $24.85 | 2500 |
| 2025-08-18 | 52.69 | $24.84 | 3100 |
| 2025-08-15 | 50.89 | $24.80 | 8700 |
| 2025-08-14 | 57.07 | $24.92 | 700 |
| 2025-08-13 | 58.19 | $24.94 | 9600 |
| 2025-08-12 | 55.71 | $24.88 | 1000 |
| 2025-08-11 | 60.22 | $24.96 | 7000 |
| 2025-08-08 | 58.22 | $24.91 | 700 |
| 2025-08-07 | 56.55 | $24.87 | 3300 |
| 2025-08-06 | 56.55 | $24.87 | 1400 |
| 2025-08-05 | 56.55 | $24.87 | 1500 |
| 2025-08-04 | 56.17 | $24.86 | 15500 |
| 2025-08-01 | 55.44 | $24.84 | 7100 |
| 2025-07-31 | 61.26 | $24.96 | 35000 |
| 2025-07-30 | 58.13 | $24.87 | 2400 |
| 2025-07-29 | 56.65 | $24.83 | 5400 |
| 2025-07-28 | 57.62 | $24.85 | 6400 |
| 2025-07-25 | 55.45 | $24.79 | 8300 |
| 2025-07-24 | 58.28 | $24.85 | 800 |
| 2025-07-23 | 57.24 | $24.82 | 9900 |
| 2025-07-22 | 57.24 | $24.82 | 4600 |
| 2025-07-21 | 54.88 | $24.75 | 20500 |
| 2025-07-18 | 53.12 | $24.70 | 1900 |
| 2025-07-17 | 56.92 | $24.79 | 2200 |
| 2025-07-16 | 52.63 | $24.67 | 9300 |
| 2025-07-15 | 55.24 | $24.73 | — |
| 2025-07-14 | 55.24 | $24.73 | 700 |
| 2025-07-11 | 55.24 | $24.73 | 3900 |
| 2025-07-10 | 56.04 | $24.75 | 800 |
| 2025-07-09 | 53.83 | $24.68 | 4100 |
| 2025-07-08 | 53.83 | $24.68 | 1400 |
| 2025-07-07 | 51.31 | $24.60 | 6200 |
| 2025-07-03 | 51.31 | $24.60 | 2400 |
| 2025-07-02 | 50.39 | $24.57 | 300 |
| 2025-07-01 | 53.93 | $24.68 | 15800 |
| 2025-06-30 | 39.68 | $24.29 | 72300 |
| 2025-06-27 | 54.45 | $24.65 | 3900 |
| 2025-06-26 | 53.53 | $24.63 | 3200 |
| 2025-06-25 | 55.65 | $24.67 | 3400 |
| 2025-06-24 | 54.37 | $24.64 | 4500 |
| 2025-06-23 | 49.75 | $24.54 | 3200 |
| 2025-06-20 | 50.72 | $24.56 | 700 |
| 2025-06-18 | 46.76 | $24.48 | 1900 |
| 2025-06-17 | 48.14 | $24.51 | 1700 |
| 2025-06-16 | 50.50 | $24.56 | 2500 |
| 2025-06-13 | 56.26 | $24.67 | 3400 |
| 2025-06-12 | 50.39 | $24.55 | 186700 |
| 2025-06-11 | 50.39 | $24.55 | 323100 |
| 2025-06-10 | 54.23 | $24.62 | 600 |
| 2025-06-09 | 54.23 | $24.62 | 1700 |
| 2025-06-06 | 55.31 | $24.64 | 2900 |
| 2025-06-05 | 48.46 | $24.50 | 1700 |
| 2025-06-04 | 46.22 | $24.46 | 9200 |
| 2025-06-03 | 47.19 | $24.48 | 2900 |
| 2025-06-02 | 45.56 | $24.45 | 7300 |
| 2025-05-30 | 44.47 | $24.43 | 8900 |
| 2025-05-29 | 47.16 | $24.49 | 1800 |
| 2025-05-28 | 51.06 | $24.57 | 400 |
| 2025-05-27 | 50.58 | $24.56 | 15000 |
| 2025-05-23 | 49.63 | $24.54 | 1100 |
| 2025-05-22 | 43.42 | $24.42 | 20200 |
| 2025-05-21 | 46.12 | $24.48 | 6900 |
| 2025-05-20 | 46.58 | $24.49 | 4100 |
| 2025-05-19 | 46.07 | $24.48 | 2700 |
| 2025-05-16 | 46.07 | $24.48 | 700 |
| 2025-05-15 | 48.14 | $24.53 | 700 |
| 2025-05-14 | 53.64 | $24.65 | — |
| 2025-05-13 | 53.64 | $24.65 | 1600 |
| 2025-05-12 | 54.57 | $24.67 | 1100 |
| 2025-05-09 | 53.01 | $24.63 | 1400 |
| 2025-05-08 | 58.76 | $24.75 | 2500 |
| 2025-05-07 | 56.13 | $24.68 | 3000 |
| 2025-05-06 | 53.71 | $24.62 | 2800 |
| 2025-05-05 | 51.61 | $24.57 | 800 |
| 2025-05-02 | 50.76 | $24.55 | 700 |
| 2025-05-01 | 57.48 | $24.69 | 5300 |
| 2025-04-30 | 56.70 | $24.67 | 13900 |
| 2025-04-29 | 52.12 | $24.56 | 23700 |
| 2025-04-28 | 51.23 | $24.54 | 6200 |
| 2025-04-25 | 51.23 | $24.54 | 3100 |
| 2025-04-24 | 51.67 | $24.55 | 4300 |
| 2025-04-23 | 48.79 | $24.48 | 1900 |
| 2025-04-22 | 48.79 | $24.48 | 3200 |
| 2025-04-21 | 50.74 | $24.53 | 7900 |
| 2025-04-17 | 45.79 | $24.41 | 4100 |
| 2025-04-16 | 46.91 | $24.44 | 2900 |
| 2025-04-15 | 47.28 | $24.45 | 25000 |
| 2025-04-14 | 45.67 | $24.41 | 7600 |
| 2025-04-11 | 41.43 | $24.31 | 28400 |
| 2025-04-10 | 44.39 | $24.40 | 289600 |
| 2025-04-09 | 46.13 | $24.45 | 17600 |
| 2025-04-08 | 51.08 | $24.58 | 4800 |
| 2025-04-07 | 47.37 | $24.49 | 16500 |
| 2025-04-04 | 47.75 | $24.50 | 2000 |
| 2025-04-03 | 50.88 | $24.58 | 3000 |
| 2025-04-02 | 47.62 | $24.50 | 6100 |
| 2025-04-01 | 44.10 | $24.42 | 2000 |
| 2025-03-31 | 43.19 | $24.40 | 78700 |
| 2025-03-28 | 47.59 | $24.52 | 500 |
| 2025-03-27 | 49.18 | $24.56 | 7000 |
| 2025-03-26 | 51.21 | $24.61 | 1800 |
| 2025-03-25 | 46.61 | $24.50 | 3400 |
| 2025-03-24 | 52.60 | $24.64 | 1100 |
| 2025-03-21 | 52.19 | $24.63 | 2200 |
| 2025-03-20 | 49.66 | $24.57 | 900 |
| 2025-03-19 | 52.28 | $24.63 | 3100 |
| 2025-03-18 | 47.45 | $24.52 | 6100 |
| 2025-03-17 | 44.01 | $24.45 | 3700 |
| 2025-03-14 | 43.51 | $24.44 | 2300 |
| 2025-03-13 | 39.94 | $24.37 | 4600 |
| 2025-03-12 | 41.00 | $24.40 | 6100 |
| 2025-03-11 | 39.99 | $24.38 | 3700 |
| 2025-03-10 | 42.76 | $24.46 | 7500 |
| 2025-03-07 | 41.31 | $24.43 | 17600 |
| 2025-03-06 | 49.18 | $24.63 | 1600 |
| 2025-03-05 | 50.55 | $24.66 | 3000 |
| 2025-03-04 | 52.40 | $24.70 | 3000 |
| 2025-03-03 | 54.78 | $24.75 | 1700 |
| 2025-02-28 | 51.87 | $24.68 | 4500 |
| 2025-02-27 | 54.74 | $24.74 | 2400 |
| 2025-02-26 | 55.23 | $24.75 | 2700 |
| 2025-02-25 | 54.85 | $24.74 | 5000 |
| 2025-02-24 | 53.35 | $24.70 | 1500 |
| 2025-02-21 | 48.91 | $24.59 | 2400 |
| 2025-02-20 | 47.18 | $24.55 | 5400 |
| 2025-02-19 | 46.75 | $24.54 | 3900 |
| 2025-02-18 | 46.75 | $24.54 | 1400 |
| 2025-02-14 | 46.75 | $24.54 | 1900 |
| 2025-02-13 | 53.03 | $24.71 | 1900 |
| 2025-02-12 | 54.67 | $24.75 | 6700 |
| 2025-02-11 | 55.91 | $24.78 | 4100 |
| 2025-02-10 | 54.27 | $24.73 | 5100 |
| 2025-02-07 | 57.95 | $24.82 | 4800 |
| 2025-02-06 | 56.71 | $24.78 | 9700 |
| 2025-02-05 | 52.39 | $24.65 | 9600 |
| 2025-02-04 | 50.95 | $24.61 | 3500 |
| 2025-02-03 | 50.60 | $24.60 | 3100 |
| 2025-01-31 | 50.60 | $24.60 | 3200 |
| 2025-01-30 | 50.93 | $24.61 | 2300 |
| 2025-01-29 | 53.25 | $24.68 | 1400 |
| 2025-01-28 | 54.25 | $24.71 | 2400 |
| 2025-01-27 | 52.84 | $24.66 | 1400 |
| 2025-01-24 | 52.56 | $24.65 | 3400 |
| 2025-01-23 | 52.03 | $24.63 | 2300 |
| 2025-01-22 | 52.59 | $24.65 | 14500 |
| 2025-01-21 | 53.98 | $24.70 | 2300 |
| 2025-01-17 | 53.75 | $24.69 | 800 |
| 2025-01-16 | 54.01 | $24.70 | 1800 |
| 2025-01-15 | 53.80 | $24.69 | 6200 |
| 2025-01-14 | 50.33 | $24.53 | 3500 |
| 2025-01-13 | 50.55 | $24.54 | 8700 |
| 2025-01-10 | 47.42 | $24.40 | 14900 |
| 2025-01-08 | 52.37 | $24.62 | 2600 |
| 2025-01-07 | 55.11 | $24.73 | 5200 |
| 2025-01-06 | 56.12 | $24.77 | 7700 |
| 2025-01-03 | 55.54 | $24.74 | 900 |
| 2025-01-02 | 56.49 | $24.78 | 4500 |
| 2024-12-31 | 66.80 | $25.16 | 18000 |
| 2024-12-30 | 52.50 | $24.50 | 3900 |
| 2024-12-27 | 48.33 | $24.37 | 5300 |
| 2024-12-26 | 52.72 | $24.50 | — |
| 2024-12-24 | 52.72 | $24.50 | 1300 |
| 2024-12-23 | 48.14 | $24.36 | 2400 |
| 2024-12-20 | 46.74 | $24.32 | 7400 |
| 2024-12-19 | 45.34 | $24.28 | 5000 |
| 2024-12-18 | 42.84 | $24.21 | 16300 |
| 2024-12-17 | 49.62 | $24.43 | 500 |
| 2024-12-16 | 49.96 | $24.44 | 6400 |
| 2024-12-13 | 50.96 | $24.47 | 22600 |
| 2024-12-12 | 46.19 | $24.33 | 5300 |
| 2024-12-11 | 45.47 | $24.31 | 5900 |
| 2024-12-10 | 49.57 | $24.44 | 4000 |
| 2024-12-09 | 51.61 | $24.50 | 8200 |
| 2024-12-06 | 49.29 | $24.43 | 5500 |
| 2024-12-05 | 49.61 | $24.44 | 1800 |
| 2024-12-04 | 49.92 | $24.45 | 1200 |
| 2024-12-03 | 47.10 | $24.36 | 700 |
| 2024-12-02 | 48.55 | $24.41 | 7400 |
| 2024-11-29 | 51.23 | $24.50 | 3300 |
| 2024-11-27 | 44.42 | $24.29 | 4300 |
| 2024-11-26 | 41.46 | $24.21 | 2100 |
| 2024-11-25 | 44.86 | $24.33 | 1400 |
| 2024-11-22 | 42.23 | $24.26 | 48400 |
| 2024-11-21 | 41.86 | $24.25 | 9800 |
| 2024-11-20 | 44.04 | $24.33 | 1200 |
| 2024-11-19 | 45.73 | $24.39 | 2600 |
| 2024-11-18 | 48.39 | $24.48 | 1300 |
| 2024-11-15 | 49.30 | $24.51 | 4000 |
| 2024-11-14 | 57.89 | $24.76 | 2600 |
| 2024-11-13 | 54.90 | $24.66 | 4600 |
| 2024-11-12 | 50.21 | $24.52 | 1800 |
| 2024-11-11 | 50.21 | $24.52 | 1100 |
| 2024-11-08 | 53.05 | $24.60 | 1000 |
| 2024-11-07 | 47.78 | $24.45 | 9600 |
| 2024-11-06 | 44.20 | $24.36 | 1300 |
| 2024-11-05 | 45.52 | $24.40 | 1500 |
| 2024-11-04 | 46.17 | $24.42 | 5800 |
| 2024-11-01 | 45.05 | $24.39 | 1800 |
| 2024-10-31 | 42.38 | $24.32 | 37900 |
| 2024-10-30 | 51.54 | $24.59 | 1600 |
| 2024-10-29 | 50.79 | $24.57 | 7600 |
| 2024-10-28 | 53.13 | $24.63 | 4100 |
| 2024-10-25 | 57.76 | $24.74 | 500 |
| 2024-10-24 | 54.69 | $24.65 | 2000 |
| 2024-10-23 | 55.98 | $24.68 | 5400 |
| 2024-10-22 | 54.97 | $24.65 | 4800 |
| 2024-10-21 | 53.63 | $24.61 | 200 |
| 2024-10-18 | 54.40 | $24.63 | 2100 |
| 2024-10-17 | 49.19 | $24.48 | 3500 |
| 2024-10-16 | 47.68 | $24.44 | 3100 |
| 2024-10-15 | 44.53 | $24.36 | 12200 |
| 2024-10-14 | 49.08 | $24.49 | 7000 |
| 2024-10-11 | 55.27 | $24.64 | 1500 |
| 2024-10-10 | 58.54 | $24.71 | 600 |
| 2024-10-09 | 58.21 | $24.70 | 6200 |
| 2024-10-08 | 57.22 | $24.67 | 2000 |
| 2024-10-07 | 57.65 | $24.68 | 1400 |
| 2024-10-04 | 58.49 | $24.70 | 3100 |
| 2024-10-03 | 57.61 | $24.67 | 2200 |
| 2024-10-02 | 58.39 | $24.69 | 3400 |
| 2024-10-01 | 57.01 | $24.64 | 5100 |
| 2024-09-30 | 51.82 | $24.47 | 9800 |
| 2024-09-27 | 63.88 | $24.75 | 5000 |
| 2024-09-26 | 59.75 | $24.62 | 3800 |
| 2024-09-25 | 65.19 | $24.72 | 3100 |
| 2024-09-24 | 65.19 | $24.72 | 2100 |
| 2024-09-23 | 66.28 | $24.74 | 3300 |
| 2024-09-20 | 64.30 | $24.67 | 15200 |
| 2024-09-19 | 65.88 | $24.70 | 18700 |
| 2024-09-18 | 53.11 | $24.35 | 3300 |
| 2024-09-17 | 55.95 | $24.40 | 6000 |
| 2024-09-16 | 60.23 | $24.47 | 5100 |
| 2024-09-13 | 60.23 | $24.47 | 2000 |
| 2024-09-12 | 58.60 | $24.43 | 3100 |
| 2024-09-11 | 56.92 | $24.39 | 1500 |
| 2024-09-10 | 55.19 | $24.35 | 500 |
| 2024-09-09 | 51.98 | $24.28 | 5000 |
| 2024-09-06 | 49.53 | $24.23 | 1400 |
| 2024-09-05 | 49.03 | $24.22 | 600 |
| 2024-09-04 | 49.03 | $24.22 | 600 |
| 2024-09-03 | 49.47 | $24.23 | 1800 |
| 2024-08-30 | 45.80 | $24.15 | 5800 |
| 2024-08-29 | 49.19 | $24.23 | 1200 |
| 2024-08-28 | 49.19 | $24.23 | 900 |
| 2024-08-27 | 47.89 | $24.20 | 1300 |
| 2024-08-26 | 49.09 | $24.23 | 1600 |
| 2024-08-23 | 47.84 | $24.20 | — |
| 2024-08-22 | 47.84 | $24.20 | 1200 |
| 2024-08-21 | 52.47 | $24.32 | 600 |
| 2024-08-20 | 47.66 | $24.20 | 4300 |
| 2024-08-19 | 46.81 | $24.18 | 3700 |
| 2024-08-16 | 47.18 | $24.19 | 2600 |
| 2024-08-15 | 46.78 | $24.18 | 11500 |
| 2024-08-14 | 52.76 | $24.34 | 12400 |
| 2024-08-13 | 48.88 | $24.24 | 9000 |
| 2024-08-12 | 53.93 | $24.36 | 12400 |
| 2024-08-09 | 56.22 | $24.41 | 1700 |
| 2024-08-08 | 54.38 | $24.36 | 1800 |
| 2024-08-07 | 55.26 | $24.38 | 1700 |
| 2024-08-06 | 55.69 | $24.39 | 2500 |
| 2024-08-05 | 60.15 | $24.49 | 3500 |
| 2024-08-02 | 62.03 | $24.53 | 3700 |
| 2024-08-01 | 59.63 | $24.45 | 10200 |
| 2024-07-31 | 56.70 | $24.36 | 11200 |
| 2024-07-30 | 56.36 | $24.35 | 1300 |
| 2024-07-29 | 54.70 | $24.30 | 3600 |
| 2024-07-26 | 56.33 | $24.34 | 15700 |
| 2024-07-25 | 54.73 | $24.29 | 4800 |
| 2024-07-24 | 53.43 | $24.25 | 7700 |
| 2024-07-23 | 55.31 | $24.30 | 7900 |
| 2024-07-22 | 54.08 | $24.26 | 300 |
| 2024-07-19 | 48.72 | $24.10 | 13800 |
| 2024-07-18 | 58.45 | $24.34 | — |
| 2024-07-17 | 58.45 | $24.34 | 400 |
| 2024-07-16 | 58.45 | $24.34 | 12500 |
| 2024-07-15 | 57.23 | $24.30 | 2900 |
| 2024-07-12 | 54.02 | $24.20 | 7800 |
| 2024-07-11 | 53.36 | $24.18 | 17700 |
| 2024-07-10 | 49.17 | $24.06 | 3200 |
| 2024-07-09 | 49.88 | $24.08 | 400 |
| 2024-07-08 | 50.22 | $24.09 | 1800 |
| 2024-07-05 | 49.89 | $24.08 | 1100 |
| 2024-07-03 | 48.27 | $24.03 | 500 |
| 2024-07-02 | 47.95 | $24.02 | 1900 |
| 2024-07-01 | 47.33 | $24.00 | 3200 |
| 2024-06-28 | 41.00 | $23.81 | 3800 |
| 2024-06-27 | 45.97 | $23.99 | 1200 |
| 2024-06-26 | 46.27 | $24.00 | 500 |
| 2024-06-25 | 45.60 | $23.98 | 2600 |
| 2024-06-24 | 47.56 | $24.05 | 5100 |
| 2024-06-21 | 44.31 | $23.95 | 600 |
| 2024-06-20 | 46.22 | $24.02 | 2000 |
| 2024-06-18 | 47.61 | $24.07 | 1500 |
| 2024-06-17 | 45.75 | $24.01 | 400 |
| 2024-06-14 | 43.86 | $23.95 | 7200 |
| 2024-06-13 | 52.56 | $24.25 | 1700 |
| 2024-06-12 | 50.70 | $24.19 | 1400 |
| 2024-06-11 | 48.47 | $24.12 | — |
| 2024-06-10 | 48.47 | $24.12 | 900 |
| 2024-06-07 | 53.82 | $24.29 | 1900 |
| 2024-06-06 | 54.84 | $24.32 | 300 |
| 2024-06-05 | 54.84 | $24.32 | 400 |
| 2024-06-04 | 60.32 | $24.48 | 3000 |
| 2024-06-03 | 54.36 | $24.26 | 1500 |
| 2024-05-31 | 47.95 | $24.07 | 6700 |
| 2024-05-30 | 52.77 | $24.20 | 4500 |
| 2024-05-29 | 52.77 | $24.20 | 8900 |
| 2024-05-28 | 45.11 | $24.00 | 16800 |
| 2024-05-24 | 45.46 | $24.01 | 2800 |
| 2024-05-23 | 49.08 | $24.11 | 5400 |
| 2024-05-22 | 47.89 | $24.08 | 2500 |
| 2024-05-21 | 46.72 | $24.05 | 4100 |
| 2024-05-20 | 49.93 | $24.14 | 3100 |
| 2024-05-17 | 46.43 | $24.05 | 500 |
| 2024-05-16 | 48.96 | $24.12 | 5100 |
| 2024-05-15 | 43.99 | $24.00 | 3600 |
| 2024-05-14 | 50.17 | $24.16 | 1600 |
| 2024-05-13 | 53.28 | $24.23 | 2200 |
| 2024-05-10 | 53.28 | $24.23 | 400 |
| 2024-05-09 | 54.59 | $24.26 | 1800 |
| 2024-05-08 | 53.51 | $24.23 | 3200 |
| 2024-05-07 | 54.33 | $24.25 | 200 |
| 2024-05-06 | 52.24 | $24.19 | 2600 |
| 2024-05-03 | 53.40 | $24.22 | 3100 |
| 2024-05-02 | 49.87 | $24.12 | 1200 |
| 2024-05-01 | 51.35 | $24.16 | 2500 |
| 2024-04-30 | 54.82 | $24.25 | 9500 |
| 2024-04-29 | 51.35 | $24.15 | 2300 |
| 2024-04-26 | 44.45 | $23.98 | 11700 |
| 2024-04-25 | 49.12 | $24.10 | 11500 |
| 2024-04-24 | 42.41 | $23.96 | 25500 |
| 2024-04-23 | 48.48 | $24.10 | 800 |
| 2024-04-22 | 43.55 | $24.01 | 800 |
| 2024-04-19 | 46.86 | $24.08 | 800 |
| 2024-04-18 | 46.31 | $24.07 | 800 |
| 2024-04-17 | 49.76 | $24.14 | 600 |
| 2024-04-16 | 45.34 | $24.06 | 8700 |
| 2024-04-15 | 44.17 | $24.04 | 6000 |
| 2024-04-12 | 43.01 | $24.02 | 3100 |
| 2024-04-11 | 44.32 | $24.05 | 5000 |
| 2024-04-10 | 43.78 | $24.04 | 7900 |
| 2024-04-09 | 50.83 | $24.19 | 5600 |
| 2024-04-08 | 48.74 | $24.15 | 1400 |
| 2024-04-05 | 54.21 | $24.25 | 400 |
| 2024-04-04 | 57.27 | $24.30 | 2700 |
| 2024-04-03 | 55.85 | $24.27 | 1600 |
| 2024-04-02 | 52.34 | $24.20 | 1700 |
| 2024-04-01 | 57.29 | $24.28 | 1400 |
| 2024-03-28 | 53.08 | $24.20 | 2400 |
| 2024-03-27 | 53.08 | $24.20 | 5800 |
| 2024-03-26 | 54.91 | $24.23 | 9000 |
| 2024-03-25 | 56.14 | $24.25 | 4400 |
| 2024-03-22 | 56.14 | $24.25 | 1000 |
| 2024-03-21 | 54.29 | $24.21 | 6200 |
| 2024-03-20 | 56.55 | $24.25 | 10100 |
| 2024-03-19 | 53.32 | $24.18 | 3500 |
| 2024-03-18 | 53.32 | $24.18 | 3100 |
| 2024-03-15 | 52.87 | $24.17 | 1700 |
| 2024-03-14 | 52.44 | $24.16 | 900 |
| 2024-03-13 | 52.44 | $24.16 | 3800 |
| 2024-03-12 | 51.63 | $24.14 | 2300 |
| 2024-03-11 | 50.83 | $24.12 | — |
| 2024-03-08 | 50.83 | $24.12 | 1500 |
| 2024-03-07 | 49.33 | $24.08 | 5400 |
| 2024-03-06 | 50.80 | $24.12 | 1600 |
| 2024-03-05 | 50.09 | $24.10 | 3200 |
| 2024-03-04 | 49.40 | $24.08 | 2100 |
| 2024-03-01 | 49.73 | $24.09 | 5100 |
| 2024-02-29 | 41.63 | $23.87 | 4700 |
| 2024-02-28 | 47.59 | $24.05 | 4500 |
| 2024-02-27 | 48.69 | $24.08 | 1800 |
| 2024-02-26 | 49.42 | $24.10 | 600 |
| 2024-02-23 | 49.42 | $24.10 | 6700 |
| 2024-02-22 | 43.75 | $23.95 | 2100 |
| 2024-02-21 | 45.36 | $24.00 | 5100 |
| 2024-02-20 | 45.68 | $24.01 | 3300 |
| 2024-02-16 | 51.94 | $24.19 | 7300 |
| 2024-02-15 | 51.23 | $24.17 | 700 |
| 2024-02-14 | 51.23 | $24.17 | 3800 |
| 2024-02-13 | 59.51 | $24.38 | 1800 |
| 2024-02-12 | 59.51 | $24.38 | 2100 |
| 2024-02-09 | 58.64 | $24.35 | 2800 |
| 2024-02-08 | 59.85 | $24.38 | 4700 |
| 2024-02-07 | 59.05 | $24.35 | 3100 |
| 2024-02-06 | 58.53 | $24.33 | 900 |
| 2024-02-05 | 56.12 | $24.24 | — |
| 2024-02-02 | 56.12 | $24.24 | 5000 |
| 2024-02-01 | 55.08 | $24.20 | 6800 |
| 2024-01-31 | 47.68 | $23.95 | 7200 |
| 2024-01-30 | 60.56 | $24.29 | 6000 |
| 2024-01-29 | 61.97 | $24.32 | 5100 |
| 2024-01-26 | 60.82 | $24.28 | 2400 |
| 2024-01-25 | 60.82 | $24.28 | 9700 |
| 2024-01-24 | 57.95 | $24.18 | 1900 |
| 2024-01-23 | 59.61 | $24.22 | 2100 |
| 2024-01-22 | 56.34 | $24.11 | 6900 |
| 2024-01-19 | 59.67 | $24.19 | 1100 |
| 2024-01-18 | 59.10 | $24.17 | 3900 |
| 2024-01-17 | 60.32 | $24.20 | 1100 |
| 2024-01-16 | 61.13 | $24.22 | 2900 |
| 2024-01-12 | 61.13 | $24.22 | 4700 |
| 2024-01-11 | 60.41 | $24.19 | 3800 |
| 2024-01-10 | 59.23 | $24.14 | 6000 |
| 2024-01-09 | 61.32 | $24.20 | 1100 |
| 2024-01-08 | 61.32 | $24.20 | 1200 |
| 2024-01-05 | 60.48 | $24.16 | 2000 |
| 2024-01-04 | 60.28 | $24.15 | 1800 |
| 2024-01-03 | 59.68 | $24.12 | 2300 |
| 2024-01-02 | 62.97 | $24.23 | 3600 |
| 2023-12-29 | 55.06 | $23.86 | 8200 |
| 2023-12-28 | 70.03 | $24.25 | 6700 |
| 2023-12-27 | 69.00 | $24.20 | 11400 |
| 2023-12-26 | 64.63 | $24.01 | 8200 |
| 2023-12-22 | 63.07 | $23.95 | 2900 |
| 2023-12-21 | 65.36 | $24.00 | 2300 |
| 2023-12-20 | 60.45 | $23.82 | 4500 |
| 2023-12-19 | 63.29 | $23.88 | 16300 |
| 2023-12-18 | 60.97 | $23.80 | 14500 |
| 2023-12-15 | 60.97 | $23.80 | 4100 |
| 2023-12-14 | 58.92 | $23.73 | 1400 |
| 2023-12-13 | 57.41 | $23.68 | 3100 |
| 2023-12-12 | 56.17 | $23.64 | 1700 |
| 2023-12-11 | 53.96 | $23.57 | 700 |
| 2023-12-08 | 54.71 | $23.59 | 2200 |
| 2023-12-07 | 54.71 | $23.59 | 1500 |
| 2023-12-06 | 52.64 | $23.52 | 5400 |
| 2023-12-05 | 53.64 | $23.55 | 2900 |
| 2023-12-04 | 49.03 | $23.40 | 5700 |
| 2023-12-01 | 52.32 | $23.50 | 500 |
| 2023-11-30 | 54.05 | $23.55 | 10600 |
| 2023-11-29 | 49.98 | $23.42 | 3600 |
| 2023-11-28 | 48.65 | $23.38 | 2000 |
| 2023-11-27 | 50.90 | $23.45 | 7000 |
| 2023-11-24 | 48.30 | $23.37 | 300 |
| 2023-11-22 | 50.85 | $23.45 | 3300 |
| 2023-11-21 | 48.93 | $23.39 | 4700 |
| 2023-11-20 | 51.48 | $23.47 | 5200 |
| 2023-11-17 | 51.18 | $23.46 | 11100 |
| 2023-11-16 | 53.07 | $23.52 | 1500 |
| 2023-11-15 | 51.07 | $23.45 | 4200 |
| 2023-11-14 | 44.67 | $23.25 | 8300 |
| 2023-11-13 | 47.95 | $23.36 | 31700 |
| 2023-11-10 | 56.53 | $23.60 | 2200 |
| 2023-11-09 | 53.22 | $23.50 | 3100 |
| 2023-11-08 | 53.61 | $23.51 | 2000 |
| 2023-11-07 | 55.93 | $23.57 | 3400 |
| 2023-11-06 | 57.11 | $23.60 | 7400 |
| 2023-11-03 | 57.11 | $23.60 | 10100 |
| 2023-11-02 | 52.27 | $23.44 | 1400 |
| 2023-11-01 | 53.71 | $23.48 | 6000 |
| 2023-10-31 | 56.29 | $23.55 | 13600 |
| 2023-10-30 | 47.79 | $23.30 | 3600 |
| 2023-10-27 | 47.79 | $23.30 | 8200 |
| 2023-10-26 | 51.40 | $23.40 | 4800 |
| 2023-10-25 | 48.83 | $23.33 | 2500 |
| 2023-10-24 | 49.18 | $23.34 | 1100 |
| 2023-10-23 | 47.75 | $23.30 | 1600 |
| 2023-10-20 | 47.75 | $23.30 | 3000 |
| 2023-10-19 | 47.75 | $23.30 | 1100 |
| 2023-10-18 | 45.09 | $23.22 | 3400 |
| 2023-10-17 | 50.25 | $23.39 | 5500 |
| 2023-10-16 | 45.74 | $23.26 | 2600 |
| 2023-10-13 | 45.38 | $23.25 | 7000 |
| 2023-10-12 | 49.11 | $23.37 | 3100 |
| 2023-10-11 | 51.46 | $23.44 | 2600 |
| 2023-10-10 | 45.45 | $23.27 | 3200 |
| 2023-10-09 | 51.11 | $23.43 | 1400 |
| 2023-10-06 | 50.37 | $23.41 | 3200 |
| 2023-10-05 | 47.37 | $23.33 | 4900 |
| 2023-10-04 | 46.21 | $23.30 | 3100 |
| 2023-10-03 | 47.54 | $23.34 | 10300 |
| 2023-10-02 | 46.07 | $23.30 | 4500 |
| 2023-09-29 | 38.73 | $23.12 | 15200 |
| 2023-09-28 | 43.76 | $23.28 | 9400 |
| 2023-09-27 | 45.88 | $23.34 | 13300 |
| 2023-09-26 | 47.71 | $23.39 | 14600 |
| 2023-09-25 | 51.63 | $23.49 | 3500 |
| 2023-09-22 | 54.17 | $23.55 | 3600 |
| 2023-09-21 | 47.18 | $23.38 | 3900 |
| 2023-09-20 | 47.18 | $23.38 | 17200 |
| 2023-09-19 | 47.96 | $23.40 | 13300 |
| 2023-09-18 | 50.73 | $23.47 | 4400 |
| 2023-09-15 | 51.54 | $23.49 | 3100 |
| 2023-09-14 | 54.00 | $23.55 | 4900 |
| 2023-09-13 | 50.25 | $23.45 | 7400 |
| 2023-09-12 | 49.46 | $23.43 | 7200 |
| 2023-09-11 | 50.99 | $23.47 | 9300 |
| 2023-09-08 | 52.53 | $23.51 | 3900 |
| 2023-09-07 | 51.12 | $23.47 | 6100 |
| 2023-09-06 | 49.72 | $23.43 | 3600 |
| 2023-09-05 | 47.18 | $23.36 | 12300 |
| 2023-09-01 | 52.98 | $23.52 | 5000 |
| 2023-08-31 | 50.45 | $23.45 | 12800 |
| 2023-08-30 | 54.42 | $23.55 | 8100 |
| 2023-08-29 | 51.90 | $23.48 | 2500 |
| 2023-08-28 | 49.64 | $23.42 | 2500 |
| 2023-08-25 | 46.44 | $23.34 | 7500 |
| 2023-08-24 | 46.79 | $23.35 | — |
| 2023-08-23 | 46.79 | $23.35 | 1800 |
| 2023-08-22 | 43.30 | $23.26 | 1700 |
| 2023-08-21 | 39.53 | $23.17 | 600 |
| 2023-08-18 | 45.25 | $23.35 | 3300 |
| 2023-08-17 | 39.72 | $23.23 | 5000 |
| 2023-08-16 | 44.33 | $23.36 | 400 |
| 2023-08-15 | 46.70 | $23.42 | 3300 |
| 2023-08-14 | 46.70 | $23.42 | 4000 |
| 2023-08-11 | 59.07 | $23.68 | 1400 |
| 2023-08-10 | 60.23 | $23.70 | 2700 |
| 2023-08-09 | 60.23 | $23.70 | — |
| 2023-08-08 | 60.23 | $23.70 | 3400 |
| 2023-08-07 | 58.11 | $23.64 | 2600 |
| 2023-08-04 | 61.22 | $23.70 | 1300 |
| 2023-08-03 | 61.22 | $23.70 | 2500 |
| 2023-08-02 | 60.90 | $23.69 | 700 |
| 2023-08-01 | 60.90 | $23.69 | 800 |
| 2023-07-31 | 58.14 | $23.60 | 3900 |
| 2023-07-28 | 59.93 | $23.64 | 1500 |
| 2023-07-27 | 61.73 | $23.68 | 3800 |
| 2023-07-26 | 59.72 | $23.61 | 7600 |
| 2023-07-25 | 60.58 | $23.63 | 2900 |
| 2023-07-24 | 61.43 | $23.65 | 500 |
| 2023-07-21 | 61.17 | $23.64 | 1900 |
| 2023-07-20 | 57.09 | $23.49 | 5200 |
| 2023-07-19 | 61.60 | $23.60 | 9900 |
| 2023-07-18 | 60.24 | $23.55 | 7500 |
| 2023-07-17 | 52.23 | $23.30 | 2000 |
| 2023-07-14 | 52.64 | $23.31 | 3100 |
| 2023-07-13 | 53.42 | $23.33 | 6200 |
| 2023-07-12 | 53.09 | $23.32 | 8800 |
| 2023-07-11 | 53.45 | $23.33 | 2100 |
| 2023-07-10 | 51.89 | $23.28 | 11100 |
| 2023-07-07 | 56.56 | $23.41 | 2000 |
| 2023-07-06 | 54.15 | $23.33 | 1900 |
| 2023-07-05 | 60.99 | $23.50 | 4700 |
| 2023-07-03 | 60.99 | $23.50 | 1500 |
| 2023-06-30 | 60.99 | $23.50 | 23900 |
| 2023-06-29 | 58.33 | $23.40 | 5400 |
| 2023-06-28 | 56.06 | $23.32 | 1800 |
| 2023-06-27 | 55.49 | $23.30 | 1800 |
| 2023-06-26 | 56.54 | $23.33 | 3000 |
| 2023-06-23 | 55.74 | $23.30 | 2800 |
| 2023-06-22 | 55.22 | $23.28 | 2400 |
| 2023-06-21 | 54.71 | $23.26 | 4900 |
| 2023-06-20 | 51.58 | $23.14 | 3400 |
| 2023-06-16 | 53.64 | $23.21 | 2100 |
| 2023-06-15 | 48.64 | $23.03 | 8100 |
| 2023-06-14 | 45.55 | $22.93 | 2700 |
| 2023-06-13 | 51.11 | $23.12 | 2100 |
| 2023-06-12 | 48.93 | $23.05 | 3300 |
| 2023-06-09 | 50.45 | $23.10 | 300 |
| 2023-06-08 | 47.98 | $23.02 | 1400 |
| 2023-06-07 | 47.36 | $23.00 | 2400 |
| 2023-06-06 | 47.36 | $23.00 | 3000 |
| 2023-06-05 | 47.88 | $23.02 | 2600 |
| 2023-06-02 | 46.20 | $22.96 | 10300 |
| 2023-06-01 | 44.80 | $22.91 | 900 |
| 2023-05-31 | 49.46 | $23.10 | 9900 |
| 2023-05-30 | 44.55 | $22.93 | 2600 |
| 2023-05-26 | 42.04 | $22.85 | 2600 |
| 2023-05-25 | 42.96 | $22.89 | 1400 |
| 2023-05-24 | 43.88 | $22.93 | 3200 |
| 2023-05-23 | 44.33 | $22.95 | 3900 |
| 2023-05-22 | 41.78 | $22.86 | 4000 |
| 2023-05-19 | 42.60 | $22.90 | 4100 |
| 2023-05-18 | 41.22 | $22.85 | 1400 |
| 2023-05-17 | 37.82 | $22.73 | 4700 |
| 2023-05-16 | 41.85 | $22.94 | 10900 |
| 2023-05-15 | 42.67 | $22.98 | 3600 |
| 2023-05-12 | 38.35 | $22.83 | 2500 |
| 2023-05-11 | 44.76 | $23.13 | 22800 |
| 2023-05-10 | 44.47 | $23.12 | 5300 |
| 2023-05-09 | 42.73 | $23.06 | 13400 |
| 2023-05-08 | 42.73 | $23.06 | 7100 |
| 2023-05-05 | 44.19 | $23.13 | 4100 |
| 2023-05-04 | 42.59 | $23.07 | 8500 |
| 2023-05-03 | 45.03 | $23.19 | 1800 |
| 2023-05-02 | 44.78 | $23.18 | 15700 |
| 2023-05-01 | 45.98 | $23.24 | 21500 |
| 2023-04-28 | 49.31 | $23.40 | 455500 |
| 2023-04-27 | 56.05 | $23.68 | 50700 |
| 2023-04-26 | 56.58 | $23.70 | 112500 |
| 2023-04-25 | 53.02 | $23.53 | 28300 |
| 2023-04-24 | 53.27 | $23.54 | 25300 |
| 2023-04-21 | 54.70 | $23.60 | 27200 |
| 2023-04-20 | 56.88 | $23.69 | 24800 |
| 2023-04-19 | 57.12 | $23.70 | 43500 |
| 2023-04-18 | 57.12 | $23.70 | 44900 |
| 2023-04-17 | 57.12 | $23.70 | 81800 |
| 2023-04-14 | 49.85 | $23.30 | 5000 |
| 2023-04-13 | 49.85 | $23.30 | 12700 |
| 2023-04-12 | 49.85 | $23.30 | 16100 |
| 2023-04-11 | 45.50 | $23.08 | 60900 |
| 2023-04-10 | 52.37 | $23.43 | 2000 |
| 2023-04-06 | 51.98 | $23.41 | 1500 |
| 2023-04-05 | 51.79 | $23.40 | 2300 |
| 2023-04-04 | 49.72 | $23.29 | 700 |
| 2023-04-03 | 49.90 | $23.30 | 2000 |
| 2023-03-31 | 49.00 | $23.25 | 4800 |
| 2023-03-30 | 44.43 | $23.01 | 400 |
| 2023-03-29 | 47.46 | $23.19 | 600 |
| 2023-03-28 | 43.82 | $23.01 | 3800 |
| 2023-03-27 | 46.01 | $23.14 | 3800 |
| 2023-03-24 | 43.10 | $23.00 | 11000 |
| 2023-03-23 | 47.24 | $23.24 | 500 |
| 2023-03-22 | 41.46 | $22.98 | 2900 |
| 2023-03-21 | 36.36 | $22.78 | 5500 |
| 2023-03-20 | 36.98 | $22.82 | 10400 |
| 2023-03-17 | 34.35 | $22.72 | 15600 |
| 2023-03-16 | 45.03 | $23.32 | 800 |
| 2023-03-15 | 39.36 | $23.13 | 15900 |
| 2023-03-14 | 44.66 | $23.36 | 1500 |
| 2023-03-13 | 44.66 | $23.36 | 22400 |
| 2023-03-10 | 47.41 | $23.47 | 17100 |
| 2023-03-09 | 47.92 | $23.49 | 9100 |
| 2023-03-08 | 51.33 | $23.62 | 6000 |
| 2023-03-07 | 56.64 | $23.80 | 1500 |
| 2023-03-06 | 53.60 | $23.68 | 1700 |
| 2023-03-03 | 56.09 | $23.76 | 5200 |
| 2023-03-02 | 54.59 | $23.70 | 7500 |
| 2023-03-01 | 58.05 | $23.81 | 2100 |
| 2023-02-28 | 57.82 | $23.80 | 1600 |
| 2023-02-27 | 55.49 | $23.70 | 13500 |
| 2023-02-24 | 53.03 | $23.60 | 6600 |
| 2023-02-23 | 50.70 | $23.51 | 9000 |
| 2023-02-22 | 47.10 | $23.38 | 6100 |
| 2023-02-21 | 47.87 | $23.41 | 2400 |
| 2023-02-17 | 43.50 | $23.26 | 7700 |
| 2023-02-16 | 44.68 | $23.31 | 5800 |
| 2023-02-15 | 46.36 | $23.38 | 1400 |
| 2023-02-14 | 47.09 | $23.41 | 23800 |
| 2023-02-13 | 57.23 | $23.77 | 2400 |
| 2023-02-10 | 56.74 | $23.75 | 2600 |
| 2023-02-09 | 61.81 | $23.90 | 17200 |
| 2023-02-08 | 58.27 | $23.75 | 2000 |
| 2023-02-07 | 60.03 | $23.80 | 5700 |
| 2023-02-06 | 58.85 | $23.75 | 2800 |
| 2023-02-03 | 57.66 | $23.70 | 3900 |
| 2023-02-02 | 57.19 | $23.68 | 2900 |
| 2023-02-01 | 54.55 | $23.57 | 11600 |
| 2023-01-31 | 60.33 | $23.75 | 1500 |
| 2023-01-30 | 60.10 | $23.74 | 600 |
| 2023-01-27 | 62.78 | $23.82 | 1400 |
| 2023-01-26 | 61.35 | $23.75 | 4000 |
| 2023-01-25 | 58.30 | $23.61 | 2200 |
| 2023-01-24 | 56.91 | $23.55 | 6400 |
| 2023-01-23 | 57.52 | $23.57 | 4800 |
| 2023-01-20 | 57.52 | $23.57 | 2800 |
| 2023-01-19 | 54.92 | $23.45 | 13000 |
| 2023-01-18 | 56.01 | $23.49 | 8100 |
| 2023-01-17 | 54.95 | $23.44 | 8400 |
| 2023-01-13 | 53.02 | $23.35 | 14700 |
| 2023-01-12 | 51.26 | $23.27 | 6500 |
| 2023-01-11 | 54.41 | $23.40 | 3300 |
| 2023-01-10 | 58.06 | $23.54 | 5200 |
| 2023-01-09 | 49.29 | $23.16 | 500 |
| 2023-01-06 | 47.08 | $23.08 | 1300 |
| 2023-01-05 | 45.67 | $23.03 | 2400 |
| 2023-01-04 | 44.55 | $22.99 | 3600 |
| 2023-01-03 | 44.00 | $22.97 | — |
| 2022-12-30 | 44.00 | $22.97 | 1400 |
| 2022-12-29 | 41.11 | $22.86 | 12900 |
| 2022-12-28 | 44.27 | $23.02 | 1200 |
| 2022-12-27 | 43.50 | $22.99 | 7900 |
| 2022-12-23 | 44.67 | $23.05 | 4900 |
| 2022-12-22 | 48.87 | $23.25 | 2800 |
| 2022-12-21 | 49.98 | $23.30 | 1600 |
| 2022-12-20 | 49.32 | $23.27 | 3600 |
| 2022-12-19 | 53.56 | $23.46 | 7100 |
| 2022-12-16 | 45.06 | $23.10 | 300 |
| 2022-12-15 | 45.50 | $23.12 | 1500 |
| 2022-12-14 | 46.14 | $23.15 | 4400 |
| 2022-12-13 | 47.19 | $23.20 | 7900 |
| 2022-12-12 | 45.05 | $23.11 | 4900 |
| 2022-12-09 | 45.05 | $23.11 | 4700 |
| 2022-12-08 | 44.37 | $23.08 | 400 |
| 2022-12-07 | 40.89 | $22.93 | 3400 |
| 2022-12-06 | 39.21 | $22.86 | 19900 |
| 2022-12-05 | 38.73 | $22.84 | 14300 |
| 2022-12-02 | 45.66 | $23.25 | 1300 |
| 2022-12-01 | 44.98 | $23.22 | 10600 |
| 2022-11-30 | 39.69 | $23.00 | 11200 |
| 2022-11-29 | 44.28 | $23.25 | 2200 |
| 2022-11-28 | 50.26 | $23.52 | 3600 |
| 2022-11-25 | 48.04 | $23.43 | 1700 |
| 2022-11-23 | 48.73 | $23.46 | 3500 |
| 2022-11-22 | 47.54 | $23.41 | 3900 |
| 2022-11-21 | 46.35 | $23.36 | 800 |
| 2022-11-18 | 47.37 | $23.41 | 6600 |
| 2022-11-17 | 44.60 | $23.29 | 1600 |
| 2022-11-16 | 46.34 | $23.38 | 4200 |
| 2022-11-15 | 48.74 | $23.50 | 6500 |
| 2022-11-14 | 50.18 | $23.57 | 500 |
| 2022-11-11 | 45.35 | $23.35 | 2100 |
| 2022-11-10 | 44.66 | $23.32 | 3200 |
| 2022-11-09 | 41.60 | $23.19 | 1900 |
| 2022-11-08 | 39.15 | $23.09 | 9100 |
| 2022-11-07 | 40.44 | $23.17 | 1900 |
| 2022-11-04 | 30.97 | $22.82 | 4800 |
| 2022-11-03 | 30.07 | $22.79 | 2200 |
| 2022-11-02 | 32.79 | $22.99 | 1000 |
| 2022-11-01 | 35.06 | $23.14 | 2400 |
| 2022-10-31 | 39.94 | $23.42 | 6200 |
| 2022-10-28 | 33.67 | $23.22 | 5700 |
| 2022-10-27 | 34.18 | $23.25 | 12200 |
| 2022-10-26 | 36.26 | $23.37 | 3700 |
| 2022-10-25 | 31.99 | $23.24 | 4200 |
| 2022-10-24 | 30.64 | $23.20 | 3400 |
| 2022-10-21 | 32.48 | $23.32 | 5400 |
| 2022-10-20 | 30.15 | $23.25 | 17700 |
| 2022-10-19 | 30.29 | $23.26 | 24700 |
| 2022-10-18 | 41.16 | $23.85 | 3200 |
| 2022-10-17 | 40.13 | $23.82 | 3900 |
| 2022-10-14 | 40.81 | $23.85 | 600 |
| 2022-10-13 | 40.49 | $23.84 | 2200 |
| 2022-10-12 | 41.56 | $23.89 | 4600 |
| 2022-10-11 | 44.47 | $24.02 | 8600 |
| 2022-10-10 | 46.61 | $24.11 | 600 |
| 2022-10-07 | 46.85 | $24.12 | 1200 |
| 2022-10-06 | 47.08 | $24.13 | 1900 |
| 2022-10-05 | 50.34 | $24.27 | 500 |
| 2022-10-04 | 49.87 | $24.25 | 4200 |
| 2022-10-03 | 50.56 | $24.28 | 500 |
| 2022-09-30 | 45.84 | $24.08 | 700 |
| 2022-09-29 | 42.46 | $23.95 | 2300 |
| 2022-09-28 | 46.96 | $24.16 | 3200 |
| 2022-09-27 | 44.57 | $24.07 | 2800 |
| 2022-09-26 | 39.99 | $23.91 | 2900 |
| 2022-09-23 | 46.62 | $24.20 | 5700 |
| 2022-09-22 | 44.82 | $24.14 | 10200 |
| 2022-09-21 | 45.55 | $24.17 | 4400 |
| 2022-09-20 | 44.98 | $24.15 | 7900 |
| 2022-09-19 | 46.84 | $24.23 | 7300 |
| 2022-09-16 | 51.08 | $24.40 | 4000 |
| 2022-09-15 | 59.53 | $24.68 | 900 |
| 2022-09-14 | 49.99 | $24.34 | 1600 |
| 2022-09-13 | 50.32 | $24.35 | 5300 |
| 2022-09-12 | 45.89 | $24.22 | 2500 |
| 2022-09-09 | 44.82 | $24.19 | 2400 |
| 2022-09-08 | 43.75 | $24.16 | 4500 |
| 2022-09-07 | 38.07 | $24.01 | 6400 |
| 2022-09-06 | 40.67 | $24.11 | 3900 |
| 2022-09-02 | 40.28 | $24.10 | 3200 |
| 2022-09-01 | 40.79 | $24.12 | 5000 |
| 2022-08-31 | 40.79 | $24.12 | 2900 |
| 2022-08-30 | 41.02 | $24.13 | 5200 |
| 2022-08-29 | 40.70 | $24.12 | 17100 |
| 2022-08-26 | 39.45 | $24.08 | 8200 |
| 2022-08-25 | 42.20 | $24.21 | 18500 |
| 2022-08-24 | 39.42 | $24.12 | 14800 |
| 2022-08-23 | 42.91 | $24.28 | 14300 |
| 2022-08-22 | 39.74 | $24.18 | 11500 |
| 2022-08-19 | 42.66 | $24.31 | 21800 |
| 2022-08-18 | 42.89 | $24.32 | 19800 |
| 2022-08-17 | 41.39 | $24.27 | 14700 |
| 2022-08-16 | 54.84 | $24.76 | 17200 |
| 2022-08-15 | 53.97 | $24.73 | 11000 |
| 2022-08-12 | 56.38 | $24.80 | 12100 |
| 2022-08-11 | 63.70 | $24.99 | 3200 |
| 2022-08-10 | 63.46 | $24.98 | 2500 |
| 2022-08-09 | 63.86 | $24.99 | 6100 |
| 2022-08-08 | 63.43 | $24.97 | 2500 |
| 2022-08-05 | 62.13 | $24.91 | 1100 |
| 2022-08-04 | 65.05 | $24.99 | 3800 |
| 2022-08-03 | 61.38 | $24.82 | 3100 |
| 2022-08-02 | 58.98 | $24.72 | 5700 |
| 2022-08-01 | 52.19 | $24.48 | 11000 |
| 2022-07-29 | 51.23 | $24.45 | 25200 |
| 2022-07-28 | 51.23 | $24.45 | 12700 |
| 2022-07-27 | 52.82 | $24.50 | 10300 |
| 2022-07-26 | 49.22 | $24.38 | 8000 |
| 2022-07-25 | 46.30 | $24.29 | 10400 |
| 2022-07-22 | 48.05 | $24.35 | 15800 |
| 2022-07-21 | 46.11 | $24.29 | 15300 |
| 2022-07-20 | 48.70 | $24.38 | 3600 |
| 2022-07-19 | 47.45 | $24.34 | 15600 |
| 2022-07-18 | 51.94 | $24.49 | 6000 |
| 2022-07-15 | 51.06 | $24.46 | 8600 |
| 2022-07-14 | 47.08 | $24.33 | 24400 |
| 2022-07-13 | 45.45 | $24.28 | 16900 |
| 2022-07-12 | 43.82 | $24.23 | 19100 |
| 2022-07-11 | 47.03 | $24.35 | 2700 |
| 2022-07-08 | 41.97 | $24.20 | 13500 |
| 2022-07-07 | 43.28 | $24.25 | 37600 |
| 2022-07-06 | 45.72 | $24.34 | 28700 |
| 2022-07-05 | 44.40 | $24.30 | 25400 |
| 2022-07-01 | 38.72 | $24.14 | 41800 |
| 2022-06-30 | 39.93 | $24.19 | 52900 |
| 2022-06-29 | 46.25 | $24.42 | 38800 |
| 2022-06-28 | 47.49 | $24.46 | 13000 |
| 2022-06-27 | 50.38 | $24.55 | 16600 |
| 2022-06-24 | 47.34 | $24.46 | 6300 |
| 2022-06-23 | 47.34 | $24.46 | 7200 |
| 2022-06-22 | 47.34 | $24.46 | 6600 |
| 2022-06-21 | 45.75 | $24.41 | 7300 |
| 2022-06-17 | 46.55 | $24.44 | 300 |
| 2022-06-16 | 44.40 | $24.37 | 9200 |
| 2022-06-15 | 42.19 | $24.30 | 12500 |
| 2022-06-14 | 35.19 | $24.10 | 36100 |
| 2022-06-13 | 41.09 | $24.35 | 25100 |
| 2022-06-10 | 42.17 | $24.39 | 11300 |
| 2022-06-09 | 38.74 | $24.30 | 69600 |
| 2022-06-08 | 45.93 | $24.55 | 24200 |
| 2022-06-07 | 45.93 | $24.55 | 70600 |
| 2022-06-06 | 47.52 | $24.60 | 31400 |
| 2022-06-03 | 53.50 | $24.77 | 17200 |
| 2022-06-02 | 52.84 | $24.75 | 4000 |
| 2022-06-01 | 51.86 | $24.72 | 8100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.00
2026-07-17
Close Price
$25.00
Vol: 809
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -40.00 | $25.00 | 809 |
| 2026-07-16 | -23.33 | $25.05 | 928 |
| 2026-07-15 | -43.33 | $24.99 | 3600 |
| 2026-07-14 | -43.33 | $24.99 | 1707 |
| 2026-07-13 | -43.33 | $24.99 | 700 |
| 2026-07-10 | -40.00 | $25.00 | 600 |
| 2026-07-09 | -28.57 | $25.00 | 17600 |
| 2026-07-08 | -28.57 | $25.00 | 17000 |
| 2026-07-07 | -9.52 | $25.08 | 13300 |
| 2026-07-06 | -7.50 | $25.07 | 900 |
| 2026-07-02 | -20.00 | $25.02 | 3100 |
| 2026-07-01 | -7.50 | $25.07 | 2100 |
| 2026-06-30 | -45.00 | $24.92 | 28800 |
| 2026-06-29 | -45.00 | $24.92 | 3500 |
| 2026-06-26 | 0.00 | $25.10 | 1300 |
| 2026-06-25 | -25.00 | $25.00 | 1300 |
| 2026-06-24 | -25.53 | $25.05 | 2600 |
| 2026-06-23 | -34.04 | $25.01 | 1500 |
| 2026-06-22 | -40.43 | $24.98 | 5300 |
| 2026-06-18 | -51.06 | $24.93 | 8500 |
| 2026-06-17 | -59.57 | $24.89 | 13900 |
| 2026-06-16 | -72.34 | $24.83 | 4738 |
| 2026-06-15 | -42.55 | $24.97 | 600 |
| 2026-06-12 | -29.79 | $25.03 | 1300 |
| 2026-06-11 | -43.40 | $25.00 | 2042 |
| 2026-06-10 | -58.49 | $24.92 | 5600 |
| 2026-06-09 | -59.57 | $24.95 | 1100 |
| 2026-06-08 | -51.06 | $24.99 | 3000 |
| 2026-06-05 | -70.21 | $24.90 | 2300 |
| 2026-06-04 | -72.34 | $24.89 | 17727 |
| 2026-06-03 | -65.96 | $24.92 | 1600 |
| 2026-06-02 | -70.21 | $24.90 | 4300 |
| 2026-06-01 | -80.85 | $24.85 | 7300 |
| 2026-05-29 | -74.47 | $24.88 | 8100 |
| 2026-05-28 | -38.30 | $25.05 | 2900 |
| 2026-05-27 | -36.17 | $25.06 | 6900 |
| 2026-05-26 | -70.21 | $24.90 | 3400 |
| 2026-05-22 | -78.72 | $24.86 | 34 |
| 2026-05-21 | -78.72 | $24.86 | 800 |
| 2026-05-20 | -72.34 | $24.89 | 4100 |
| 2026-05-19 | -80.85 | $24.85 | 1300 |
| 2026-05-18 | -59.57 | $24.95 | 1900 |
| 2026-05-15 | -76.60 | $24.87 | 1100 |
| 2026-05-14 | 0.00 | $25.23 | 1200 |
| 2026-05-13 | 0.00 | $25.15 | 1928 |
| 2026-05-12 | 0.00 | $25.13 | 800 |
| 2026-05-11 | -3.13 | $25.11 | 500 |
| 2026-05-08 | -3.13 | $25.11 | 3900 |
| 2026-05-07 | -12.50 | $25.08 | 2200 |
| 2026-05-06 | -2.44 | $25.11 | 40908 |
| 2026-05-05 | 0.00 | $25.12 | 1811 |
| 2026-05-04 | -2.44 | $25.10 | 11800 |
| 2026-05-01 | -10.53 | $25.04 | 800 |
| 2026-04-30 | -21.05 | $25.00 | 2600 |
| 2026-04-29 | -23.68 | $24.99 | 700 |
| 2026-04-28 | -9.30 | $25.04 | 903 |
| 2026-04-27 | 0.00 | $25.02 | 1226 |
| 2026-04-24 | -2.50 | $25.00 | 4000 |
| 2026-04-23 | -12.82 | $24.95 | 4900 |
| 2026-04-22 | -25.64 | $24.90 | 500 |
| 2026-04-21 | -25.64 | $24.90 | 2627 |
| 2026-04-20 | -25.64 | $24.90 | 4525 |
| 2026-04-17 | -12.82 | $24.95 | 3200 |
| 2026-04-16 | -25.81 | $24.84 | 2100 |
| 2026-04-15 | -11.54 | $24.84 | 3402 |
| 2026-04-14 | -11.11 | $24.84 | 5500 |
| 2026-04-13 | -21.88 | $24.80 | 3000 |
| 2026-04-10 | -9.38 | $24.84 | 13000 |
| 2026-04-09 | -17.39 | $24.74 | 1945 |
| 2026-04-08 | 0.00 | $24.78 | 3600 |
| 2026-04-07 | -34.78 | $24.70 | 2500 |
| 2026-04-06 | -4.35 | $24.77 | 7700 |
| 2026-04-02 | -23.08 | $24.75 | 10430 |
| 2026-04-01 | -42.31 | $24.70 | 4923 |
| 2026-03-31 | -57.69 | $24.66 | 34200 |
| 2026-03-30 | -26.92 | $24.74 | 1800 |
| 2026-03-27 | -19.23 | $24.76 | 10800 |
| 2026-03-26 | -42.31 | $24.70 | 7700 |
| 2026-03-25 | -26.92 | $24.74 | 6400 |
| 2026-03-24 | -23.08 | $24.75 | 7700 |
| 2026-03-23 | -23.08 | $24.75 | 9600 |
| 2026-03-20 | -19.23 | $24.76 | 23500 |
| 2026-03-19 | -23.08 | $24.75 | 28808 |
| 2026-03-18 | -42.31 | $24.70 | 22600 |
| 2026-03-17 | -38.46 | $24.71 | 25900 |
| 2026-03-16 | -84.62 | $24.59 | 34600 |
| 2026-03-13 | -30.77 | $24.73 | 36746 |
| 2026-03-12 | -71.70 | $24.70 | 2643 |
| 2026-03-11 | -64.15 | $24.74 | 2600 |
| 2026-03-10 | -81.13 | $24.65 | 12400 |
| 2026-03-09 | -73.58 | $24.69 | 7400 |
| 2026-03-06 | -81.13 | $24.65 | 4500 |
| 2026-03-05 | -71.70 | $24.70 | 10700 |
| 2026-03-04 | -71.70 | $24.70 | 11900 |
| 2026-03-03 | -79.25 | $24.66 | 1600 |
| 2026-03-02 | -69.81 | $24.71 | 2600 |
| 2026-02-27 | -62.26 | $24.75 | 19500 |
| 2026-02-26 | -94.34 | $24.58 | 16500 |
| 2026-02-25 | -94.34 | $24.58 | 8200 |
| 2026-02-24 | -96.15 | $24.58 | 10300 |
| 2026-02-23 | -97.87 | $24.62 | 6800 |
| 2026-02-20 | -95.74 | $24.63 | 10900 |
| 2026-02-19 | -91.49 | $24.65 | 6600 |
| 2026-02-18 | -91.11 | $24.67 | 4500 |
| 2026-02-17 | -90.48 | $24.70 | 24600 |
| 2026-02-13 | -92.11 | $24.73 | 10000 |
| 2026-02-12 | -26.09 | $25.02 | 18400 |
| 2026-02-11 | -39.13 | $24.99 | 13000 |
| 2026-02-10 | -6.67 | $24.99 | 2500 |
| 2026-02-09 | -6.67 | $24.99 | 1400 |
| 2026-02-06 | -6.67 | $24.99 | 1200 |
| 2026-02-05 | -6.67 | $24.99 | 15100 |
| 2026-02-04 | -40.00 | $24.94 | 4000 |
| 2026-02-03 | -33.33 | $24.95 | 4000 |
| 2026-02-02 | -20.00 | $24.96 | 6700 |
| 2026-01-30 | -40.00 | $24.92 | 5800 |
| 2026-01-29 | -20.83 | $24.95 | 71300 |
| 2026-01-28 | -8.33 | $24.98 | 11500 |
| 2026-01-27 | -20.83 | $24.95 | 9800 |
| 2026-01-26 | -29.17 | $24.93 | 6200 |
| 2026-01-23 | -20.83 | $24.95 | 2100 |
| 2026-01-22 | -4.55 | $24.97 | 3500 |
| 2026-01-21 | 0.00 | $24.95 | 2800 |
| 2026-01-20 | -10.53 | $24.93 | 2300 |
| 2026-01-16 | -10.53 | $24.93 | 2100 |
| 2026-01-15 | -10.53 | $24.93 | 9600 |
| 2026-01-14 | -5.88 | $24.92 | 1300 |
| 2026-01-13 | -11.76 | $24.91 | 900 |
| 2026-01-12 | 0.00 | $24.93 | 20600 |
| 2026-01-09 | -6.25 | $24.91 | 900 |
| 2026-01-08 | -37.50 | $24.86 | 5100 |
| 2026-01-07 | -6.25 | $24.91 | 9500 |
| 2026-01-06 | -12.50 | $24.90 | 900 |
| 2026-01-05 | -18.75 | $24.89 | 4100 |
| 2026-01-02 | -43.75 | $24.85 | 4500 |
| 2025-12-31 | -100.00 | $24.76 | 14400 |
| 2025-12-30 | -62.50 | $24.82 | 4400 |
| 2025-12-29 | -50.00 | $24.84 | 2200 |
| 2025-12-26 | -52.94 | $24.83 | 2700 |
| 2025-12-24 | -52.94 | $24.83 | 1300 |
| 2025-12-23 | -35.29 | $24.86 | 1200 |
| 2025-12-22 | -41.18 | $24.85 | 1200 |
| 2025-12-19 | -64.71 | $24.81 | 1400 |
| 2025-12-18 | -41.18 | $24.85 | 7800 |
| 2025-12-17 | -94.12 | $24.76 | 12700 |
| 2025-12-16 | -94.12 | $24.76 | 19600 |
| 2025-12-15 | -52.94 | $24.83 | 14200 |
| 2025-12-12 | -38.89 | $24.85 | 6300 |
| 2025-12-11 | -63.33 | $24.85 | 2200 |
| 2025-12-10 | -63.33 | $24.85 | 3500 |
| 2025-12-09 | -63.33 | $24.85 | 20300 |
| 2025-12-08 | -66.67 | $24.84 | 1800 |
| 2025-12-05 | -56.67 | $24.87 | 4400 |
| 2025-12-04 | -60.00 | $24.86 | 2700 |
| 2025-12-03 | -53.33 | $24.88 | 2600 |
| 2025-12-02 | -53.33 | $24.88 | 3600 |
| 2025-12-01 | -63.33 | $24.85 | 6300 |
| 2025-11-28 | -96.67 | $24.75 | 1600 |
| 2025-11-26 | -70.00 | $24.83 | 200 |
| 2025-11-25 | -83.87 | $24.79 | 4700 |
| 2025-11-24 | -96.77 | $24.75 | 3100 |
| 2025-11-21 | -80.65 | $24.80 | 3200 |
| 2025-11-20 | -80.65 | $24.80 | 2700 |
| 2025-11-19 | -93.55 | $24.76 | 400 |
| 2025-11-18 | -83.87 | $24.79 | — |
| 2025-11-17 | -83.87 | $24.79 | 2400 |
| 2025-11-14 | -96.77 | $24.75 | 1100 |
| 2025-11-13 | -3.33 | $25.04 | 2200 |
| 2025-11-12 | -10.00 | $25.02 | 5900 |
| 2025-11-11 | -10.00 | $25.02 | 400 |
| 2025-11-10 | -16.67 | $25.00 | 2700 |
| 2025-11-07 | -14.29 | $25.00 | 900 |
| 2025-11-06 | -5.13 | $25.03 | 400 |
| 2025-11-05 | -7.69 | $25.02 | 5400 |
| 2025-11-04 | -12.82 | $25.00 | 1700 |
| 2025-11-03 | -12.82 | $25.00 | 15500 |
| 2025-10-31 | -20.51 | $24.97 | 7900 |
| 2025-10-30 | -25.64 | $24.95 | 12100 |
| 2025-10-29 | -10.26 | $25.01 | 15600 |
| 2025-10-28 | -45.95 | $24.86 | 3300 |
| 2025-10-27 | -13.51 | $24.98 | 5100 |
| 2025-10-24 | -35.14 | $24.90 | 900 |
| 2025-10-23 | -62.16 | $24.80 | 2900 |
| 2025-10-22 | -67.57 | $24.78 | 1200 |
| 2025-10-21 | -21.62 | $24.95 | 6500 |
| 2025-10-20 | -51.35 | $24.84 | — |
| 2025-10-17 | -51.35 | $24.84 | 1200 |
| 2025-10-16 | -51.35 | $24.84 | 1400 |
| 2025-10-15 | -35.14 | $24.90 | 1400 |
| 2025-10-14 | -40.54 | $24.88 | 500 |
| 2025-10-13 | -78.38 | $24.74 | 1600 |
| 2025-10-10 | -100.00 | $24.66 | 5200 |
| 2025-10-09 | -51.35 | $24.84 | 3800 |
| 2025-10-08 | -48.65 | $24.85 | 3100 |
| 2025-10-07 | -72.97 | $24.76 | 2100 |
| 2025-10-06 | -40.54 | $24.88 | 6400 |
| 2025-10-03 | -22.58 | $24.90 | 4200 |
| 2025-10-02 | -20.69 | $24.89 | 1100 |
| 2025-10-01 | -17.24 | $24.90 | 9400 |
| 2025-09-30 | -72.41 | $24.74 | 13600 |
| 2025-09-29 | -24.14 | $24.88 | 4600 |
| 2025-09-26 | -27.59 | $24.87 | 1800 |
| 2025-09-25 | -17.24 | $24.90 | 1400 |
| 2025-09-24 | -17.24 | $24.90 | 400 |
| 2025-09-23 | -58.62 | $24.78 | 2000 |
| 2025-09-22 | -6.90 | $24.93 | 500 |
| 2025-09-19 | -24.14 | $24.88 | 3400 |
| 2025-09-18 | -27.59 | $24.87 | — |
| 2025-09-17 | -27.59 | $24.87 | 6300 |
| 2025-09-16 | -14.81 | $24.91 | 2400 |
| 2025-09-15 | 0.00 | $24.95 | 1800 |
| 2025-09-12 | -40.00 | $24.83 | 800 |
| 2025-09-11 | -3.33 | $24.94 | 5400 |
| 2025-09-10 | -12.90 | $24.92 | 2500 |
| 2025-09-09 | -3.23 | $24.95 | 800 |
| 2025-09-08 | -51.61 | $24.80 | 700 |
| 2025-09-05 | -41.94 | $24.83 | 4800 |
| 2025-09-04 | -9.68 | $24.93 | 10700 |
| 2025-09-03 | -25.81 | $24.88 | 800 |
| 2025-09-02 | -45.16 | $24.82 | 3500 |
| 2025-08-29 | -25.81 | $24.88 | 2600 |
| 2025-08-28 | -38.71 | $24.84 | — |
| 2025-08-27 | -52.50 | $24.84 | 5800 |
| 2025-08-26 | -47.50 | $24.86 | 2200 |
| 2025-08-25 | -66.13 | $24.86 | 1700 |
| 2025-08-22 | -62.90 | $24.88 | 900 |
| 2025-08-21 | -90.32 | $24.71 | 2900 |
| 2025-08-20 | -62.90 | $24.88 | 1200 |
| 2025-08-19 | -67.74 | $24.85 | 2500 |
| 2025-08-18 | -69.35 | $24.84 | 3100 |
| 2025-08-15 | -75.81 | $24.80 | 8700 |
| 2025-08-14 | -61.40 | $24.92 | 700 |
| 2025-08-13 | -57.89 | $24.94 | 9600 |
| 2025-08-12 | -60.00 | $24.88 | 1000 |
| 2025-08-11 | -47.69 | $24.96 | 7000 |
| 2025-08-08 | -55.38 | $24.91 | 700 |
| 2025-08-07 | -61.54 | $24.87 | 3300 |
| 2025-08-06 | -61.54 | $24.87 | 1400 |
| 2025-08-05 | -61.54 | $24.87 | 1500 |
| 2025-08-04 | -62.12 | $24.86 | 15500 |
| 2025-08-01 | -64.18 | $24.84 | 7100 |
| 2025-07-31 | -46.27 | $24.96 | 35000 |
| 2025-07-30 | -57.14 | $24.87 | 2400 |
| 2025-07-29 | -55.00 | $24.83 | 5400 |
| 2025-07-28 | -8.00 | $24.85 | 6400 |
| 2025-07-25 | -14.86 | $24.79 | 8300 |
| 2025-07-24 | -6.76 | $24.85 | 800 |
| 2025-07-23 | -10.81 | $24.82 | 9900 |
| 2025-07-22 | 0.00 | $24.82 | 4600 |
| 2025-07-21 | -6.35 | $24.75 | 20500 |
| 2025-07-18 | -14.29 | $24.70 | 1900 |
| 2025-07-17 | 0.00 | $24.79 | 2200 |
| 2025-07-16 | -15.00 | $24.67 | 9300 |
| 2025-07-15 | -5.00 | $24.73 | — |
| 2025-07-14 | -5.00 | $24.73 | 700 |
| 2025-07-11 | -5.00 | $24.73 | 3900 |
| 2025-07-10 | -1.67 | $24.75 | 800 |
| 2025-07-09 | -13.33 | $24.68 | 4100 |
| 2025-07-08 | -10.34 | $24.68 | 1400 |
| 2025-07-07 | -24.14 | $24.60 | 6200 |
| 2025-07-03 | -24.14 | $24.60 | 2400 |
| 2025-07-02 | -29.31 | $24.57 | 300 |
| 2025-07-01 | -10.34 | $24.68 | 15800 |
| 2025-06-30 | -77.59 | $24.29 | 72300 |
| 2025-06-27 | -20.93 | $24.65 | 3900 |
| 2025-06-26 | -20.00 | $24.63 | 3200 |
| 2025-06-25 | -10.00 | $24.67 | 3400 |
| 2025-06-24 | -17.50 | $24.64 | 4500 |
| 2025-06-23 | -42.50 | $24.54 | 3200 |
| 2025-06-20 | -36.59 | $24.56 | 700 |
| 2025-06-18 | -56.10 | $24.48 | 1900 |
| 2025-06-17 | -43.24 | $24.51 | 1700 |
| 2025-06-16 | -29.73 | $24.56 | 2500 |
| 2025-06-13 | 0.00 | $24.67 | 3400 |
| 2025-06-12 | -30.56 | $24.55 | 186700 |
| 2025-06-11 | -30.56 | $24.55 | 323100 |
| 2025-06-10 | -17.95 | $24.62 | 600 |
| 2025-06-09 | -17.95 | $24.62 | 1700 |
| 2025-06-06 | -17.07 | $24.64 | 2900 |
| 2025-06-05 | -55.56 | $24.50 | 1700 |
| 2025-06-04 | -64.44 | $24.46 | 9200 |
| 2025-06-03 | -60.00 | $24.48 | 2900 |
| 2025-06-02 | -66.67 | $24.45 | 7300 |
| 2025-05-30 | -71.11 | $24.43 | 8900 |
| 2025-05-29 | -57.78 | $24.49 | 1800 |
| 2025-05-28 | -40.00 | $24.57 | 400 |
| 2025-05-27 | -42.22 | $24.56 | 15000 |
| 2025-05-23 | -46.67 | $24.54 | 1100 |
| 2025-05-22 | -73.33 | $24.42 | 20200 |
| 2025-05-21 | -60.00 | $24.48 | 6900 |
| 2025-05-20 | -57.78 | $24.49 | 4100 |
| 2025-05-19 | -60.00 | $24.48 | 2700 |
| 2025-05-16 | -60.00 | $24.48 | 700 |
| 2025-05-15 | -48.89 | $24.53 | 700 |
| 2025-05-14 | -28.57 | $24.65 | — |
| 2025-05-13 | -28.57 | $24.65 | 1600 |
| 2025-05-12 | -22.86 | $24.67 | 1100 |
| 2025-05-09 | -19.67 | $24.63 | 1400 |
| 2025-05-08 | 0.00 | $24.75 | 2500 |
| 2025-05-07 | -11.48 | $24.68 | 3000 |
| 2025-05-06 | -21.31 | $24.62 | 2800 |
| 2025-05-05 | -24.00 | $24.57 | 800 |
| 2025-05-02 | -26.67 | $24.55 | 700 |
| 2025-05-01 | -8.00 | $24.69 | 5300 |
| 2025-04-30 | -4.29 | $24.67 | 13900 |
| 2025-04-29 | -15.15 | $24.56 | 23700 |
| 2025-04-28 | -15.63 | $24.54 | 6200 |
| 2025-04-25 | -15.63 | $24.54 | 3100 |
| 2025-04-24 | -14.06 | $24.55 | 4300 |
| 2025-04-23 | -25.00 | $24.48 | 1900 |
| 2025-04-22 | -26.15 | $24.48 | 3200 |
| 2025-04-21 | -18.46 | $24.53 | 7900 |
| 2025-04-17 | -36.92 | $24.41 | 4100 |
| 2025-04-16 | -32.31 | $24.44 | 2900 |
| 2025-04-15 | -30.77 | $24.45 | 25000 |
| 2025-04-14 | -36.92 | $24.41 | 7600 |
| 2025-04-11 | -52.31 | $24.31 | 28400 |
| 2025-04-10 | -38.46 | $24.40 | 289600 |
| 2025-04-09 | -30.77 | $24.45 | 17600 |
| 2025-04-08 | -10.77 | $24.58 | 4800 |
| 2025-04-07 | -24.62 | $24.49 | 16500 |
| 2025-04-04 | -36.59 | $24.50 | 2000 |
| 2025-04-03 | -17.07 | $24.58 | 3000 |
| 2025-04-02 | -45.83 | $24.50 | 6100 |
| 2025-04-01 | -62.50 | $24.42 | 2000 |
| 2025-03-31 | -69.81 | $24.40 | 78700 |
| 2025-03-28 | -47.17 | $24.52 | 500 |
| 2025-03-27 | -39.62 | $24.56 | 7000 |
| 2025-03-26 | -30.19 | $24.61 | 1800 |
| 2025-03-25 | -50.94 | $24.50 | 3400 |
| 2025-03-24 | -24.53 | $24.64 | 1100 |
| 2025-03-21 | -26.42 | $24.63 | 2200 |
| 2025-03-20 | -37.74 | $24.57 | 900 |
| 2025-03-19 | -26.42 | $24.63 | 3100 |
| 2025-03-18 | -47.17 | $24.52 | 6100 |
| 2025-03-17 | -60.38 | $24.45 | 3700 |
| 2025-03-14 | -62.26 | $24.44 | 2300 |
| 2025-03-13 | -75.47 | $24.37 | 4600 |
| 2025-03-12 | -71.43 | $24.40 | 6100 |
| 2025-03-11 | -75.00 | $24.38 | 3700 |
| 2025-03-10 | -64.29 | $24.46 | 7500 |
| 2025-03-07 | -69.64 | $24.43 | 17600 |
| 2025-03-06 | -38.00 | $24.63 | 1600 |
| 2025-03-05 | -32.00 | $24.66 | 3000 |
| 2025-03-04 | -24.00 | $24.70 | 3000 |
| 2025-03-03 | -14.00 | $24.75 | 1700 |
| 2025-02-28 | -28.00 | $24.68 | 4500 |
| 2025-02-27 | -16.00 | $24.74 | 2400 |
| 2025-02-26 | -14.00 | $24.75 | 2700 |
| 2025-02-25 | -16.00 | $24.74 | 5000 |
| 2025-02-24 | -24.00 | $24.70 | 1500 |
| 2025-02-21 | -46.00 | $24.59 | 2400 |
| 2025-02-20 | -54.00 | $24.55 | 5400 |
| 2025-02-19 | -56.00 | $24.54 | 3900 |
| 2025-02-18 | -70.00 | $24.54 | 1400 |
| 2025-02-14 | -71.79 | $24.54 | 1900 |
| 2025-02-13 | -34.38 | $24.71 | 1900 |
| 2025-02-12 | -21.88 | $24.75 | 6700 |
| 2025-02-11 | -12.50 | $24.78 | 4100 |
| 2025-02-10 | -24.32 | $24.73 | 5100 |
| 2025-02-07 | 0.00 | $24.82 | 4800 |
| 2025-02-06 | -7.32 | $24.78 | 9700 |
| 2025-02-05 | -39.02 | $24.65 | 9600 |
| 2025-02-04 | -48.78 | $24.61 | 3500 |
| 2025-02-03 | -51.22 | $24.60 | 3100 |
| 2025-01-31 | -54.55 | $24.60 | 3200 |
| 2025-01-30 | -67.90 | $24.61 | 2300 |
| 2025-01-29 | -57.83 | $24.68 | 1400 |
| 2025-01-28 | -52.33 | $24.71 | 2400 |
| 2025-01-27 | -58.14 | $24.66 | 1400 |
| 2025-01-24 | -59.30 | $24.65 | 3400 |
| 2025-01-23 | -61.63 | $24.63 | 2300 |
| 2025-01-22 | -53.13 | $24.65 | 14500 |
| 2025-01-21 | -47.92 | $24.70 | 2300 |
| 2025-01-17 | -48.96 | $24.69 | 800 |
| 2025-01-16 | -47.92 | $24.70 | 1800 |
| 2025-01-15 | -48.96 | $24.69 | 6200 |
| 2025-01-14 | -54.31 | $24.53 | 3500 |
| 2025-01-13 | -53.45 | $24.54 | 8700 |
| 2025-01-10 | -65.52 | $24.40 | 14900 |
| 2025-01-08 | -46.55 | $24.62 | 2600 |
| 2025-01-07 | -37.07 | $24.73 | 5200 |
| 2025-01-06 | -33.62 | $24.77 | 7700 |
| 2025-01-03 | -36.21 | $24.74 | 900 |
| 2025-01-02 | -32.76 | $24.78 | 4500 |
| 2024-12-31 | 0.00 | $25.16 | 18000 |
| 2024-12-30 | 0.00 | $24.50 | 3900 |
| 2024-12-27 | -26.00 | $24.37 | 5300 |
| 2024-12-26 | 0.00 | $24.50 | — |
| 2024-12-24 | 0.00 | $24.50 | 1300 |
| 2024-12-23 | -24.14 | $24.36 | 2400 |
| 2024-12-20 | -30.51 | $24.32 | 7400 |
| 2024-12-19 | -46.38 | $24.28 | 5000 |
| 2024-12-18 | -56.52 | $24.21 | 16300 |
| 2024-12-17 | -24.64 | $24.43 | 500 |
| 2024-12-16 | -23.19 | $24.44 | 6400 |
| 2024-12-13 | -18.84 | $24.47 | 22600 |
| 2024-12-12 | -50.59 | $24.33 | 5300 |
| 2024-12-11 | -52.94 | $24.31 | 5900 |
| 2024-12-10 | -37.65 | $24.44 | 4000 |
| 2024-12-09 | -30.59 | $24.50 | 8200 |
| 2024-12-06 | -38.82 | $24.43 | 5500 |
| 2024-12-05 | -37.65 | $24.44 | 1800 |
| 2024-12-04 | -36.47 | $24.45 | 1200 |
| 2024-12-03 | -47.06 | $24.36 | 700 |
| 2024-12-02 | -41.18 | $24.41 | 7400 |
| 2024-11-29 | -30.59 | $24.50 | 3300 |
| 2024-11-27 | -55.29 | $24.29 | 4300 |
| 2024-11-26 | -64.71 | $24.21 | 2100 |
| 2024-11-25 | -50.59 | $24.33 | 1400 |
| 2024-11-22 | -58.82 | $24.26 | 48400 |
| 2024-11-21 | -92.73 | $24.25 | 9800 |
| 2024-11-20 | -78.18 | $24.33 | 1200 |
| 2024-11-19 | -67.27 | $24.39 | 2600 |
| 2024-11-18 | -50.91 | $24.48 | 1300 |
| 2024-11-15 | -45.45 | $24.51 | 4000 |
| 2024-11-14 | 0.00 | $24.76 | 2600 |
| 2024-11-13 | -18.18 | $24.66 | 4600 |
| 2024-11-12 | -43.64 | $24.52 | 1800 |
| 2024-11-11 | -43.64 | $24.52 | 1100 |
| 2024-11-08 | -29.09 | $24.60 | 1000 |
| 2024-11-07 | -56.36 | $24.45 | 9600 |
| 2024-11-06 | -72.73 | $24.36 | 1300 |
| 2024-11-05 | -72.46 | $24.40 | 1500 |
| 2024-11-04 | -69.57 | $24.42 | 5800 |
| 2024-11-01 | -73.91 | $24.39 | 1800 |
| 2024-10-31 | -84.06 | $24.32 | 37900 |
| 2024-10-30 | -44.93 | $24.59 | 1600 |
| 2024-10-29 | -47.83 | $24.57 | 7600 |
| 2024-10-28 | -39.13 | $24.63 | 4100 |
| 2024-10-25 | -23.19 | $24.74 | 500 |
| 2024-10-24 | -36.23 | $24.65 | 2000 |
| 2024-10-23 | -31.88 | $24.68 | 5400 |
| 2024-10-22 | -36.23 | $24.65 | 4800 |
| 2024-10-21 | -42.03 | $24.61 | 200 |
| 2024-10-18 | -39.13 | $24.63 | 2100 |
| 2024-10-17 | -66.25 | $24.48 | 3500 |
| 2024-10-16 | -83.82 | $24.44 | 3100 |
| 2024-10-15 | -90.28 | $24.36 | 12200 |
| 2024-10-14 | -70.27 | $24.49 | 7000 |
| 2024-10-11 | -50.00 | $24.64 | 1500 |
| 2024-10-10 | -40.54 | $24.71 | 600 |
| 2024-10-09 | -41.89 | $24.70 | 6200 |
| 2024-10-08 | -45.95 | $24.67 | 2000 |
| 2024-10-07 | -44.59 | $24.68 | 1400 |
| 2024-10-04 | -38.27 | $24.70 | 3100 |
| 2024-10-03 | -40.96 | $24.67 | 2200 |
| 2024-10-02 | -38.55 | $24.69 | 3400 |
| 2024-10-01 | -44.58 | $24.64 | 5100 |
| 2024-09-30 | -65.06 | $24.47 | 9800 |
| 2024-09-27 | -30.23 | $24.75 | 5000 |
| 2024-09-26 | -45.35 | $24.62 | 3800 |
| 2024-09-25 | -33.72 | $24.72 | 3100 |
| 2024-09-24 | -33.72 | $24.72 | 2100 |
| 2024-09-23 | -31.40 | $24.74 | 3300 |
| 2024-09-20 | -39.53 | $24.67 | 15200 |
| 2024-09-19 | 0.00 | $24.70 | 18700 |
| 2024-09-18 | -45.95 | $24.35 | 3300 |
| 2024-09-17 | -32.43 | $24.40 | 6000 |
| 2024-09-16 | -13.51 | $24.47 | 5100 |
| 2024-09-13 | 0.00 | $24.47 | 2000 |
| 2024-09-12 | 0.00 | $24.43 | 3100 |
| 2024-09-11 | -9.68 | $24.39 | 1500 |
| 2024-09-10 | -22.58 | $24.35 | 500 |
| 2024-09-09 | -48.48 | $24.28 | 5000 |
| 2024-09-06 | -63.64 | $24.23 | 1400 |
| 2024-09-05 | -66.67 | $24.22 | 600 |
| 2024-09-04 | -66.67 | $24.22 | 600 |
| 2024-09-03 | -63.64 | $24.23 | 1800 |
| 2024-08-30 | -89.74 | $24.15 | 5800 |
| 2024-08-29 | -72.09 | $24.23 | 1200 |
| 2024-08-28 | -72.09 | $24.23 | 900 |
| 2024-08-27 | -79.07 | $24.20 | 1300 |
| 2024-08-26 | -72.09 | $24.23 | 1600 |
| 2024-08-23 | -79.07 | $24.20 | — |
| 2024-08-22 | -79.07 | $24.20 | 1200 |
| 2024-08-21 | -51.16 | $24.32 | 600 |
| 2024-08-20 | -79.07 | $24.20 | 4300 |
| 2024-08-19 | -83.72 | $24.18 | 3700 |
| 2024-08-16 | -81.40 | $24.19 | 2600 |
| 2024-08-15 | -59.02 | $24.18 | 11500 |
| 2024-08-14 | -32.79 | $24.34 | 12400 |
| 2024-08-13 | -49.18 | $24.24 | 9000 |
| 2024-08-12 | -29.51 | $24.36 | 12400 |
| 2024-08-09 | -21.31 | $24.41 | 1700 |
| 2024-08-08 | -29.51 | $24.36 | 1800 |
| 2024-08-07 | -26.23 | $24.38 | 1700 |
| 2024-08-06 | -24.59 | $24.39 | 2500 |
| 2024-08-05 | -8.20 | $24.49 | 3500 |
| 2024-08-02 | -1.64 | $24.53 | 3700 |
| 2024-08-01 | -8.77 | $24.45 | 10200 |
| 2024-07-31 | -4.44 | $24.36 | 11200 |
| 2024-07-30 | -6.67 | $24.35 | 1300 |
| 2024-07-29 | -16.67 | $24.30 | 3600 |
| 2024-07-26 | -7.02 | $24.34 | 15700 |
| 2024-07-25 | -15.79 | $24.29 | 4800 |
| 2024-07-24 | -22.81 | $24.25 | 7700 |
| 2024-07-23 | -14.04 | $24.30 | 7900 |
| 2024-07-22 | -21.05 | $24.26 | 300 |
| 2024-07-19 | -49.12 | $24.10 | 13800 |
| 2024-07-18 | -7.02 | $24.34 | — |
| 2024-07-17 | -7.02 | $24.34 | 400 |
| 2024-07-16 | -7.02 | $24.34 | 12500 |
| 2024-07-15 | -14.04 | $24.30 | 2900 |
| 2024-07-12 | -31.58 | $24.20 | 7800 |
| 2024-07-11 | -35.09 | $24.18 | 17700 |
| 2024-07-10 | -43.18 | $24.06 | 3200 |
| 2024-07-09 | -38.64 | $24.08 | 400 |
| 2024-07-08 | -42.86 | $24.09 | 1800 |
| 2024-07-05 | -47.06 | $24.08 | 1100 |
| 2024-07-03 | -56.86 | $24.03 | 500 |
| 2024-07-02 | -68.66 | $24.02 | 1900 |
| 2024-07-01 | -72.46 | $24.00 | 3200 |
| 2024-06-28 | -100.00 | $23.81 | 3800 |
| 2024-06-27 | -85.00 | $23.99 | 1200 |
| 2024-06-26 | -76.92 | $24.00 | 500 |
| 2024-06-25 | -80.00 | $23.98 | 2600 |
| 2024-06-24 | -69.23 | $24.05 | 5100 |
| 2024-06-21 | -84.62 | $23.95 | 600 |
| 2024-06-20 | -73.85 | $24.02 | 2000 |
| 2024-06-18 | -66.15 | $24.07 | 1500 |
| 2024-06-17 | -75.38 | $24.01 | 400 |
| 2024-06-14 | -84.62 | $23.95 | 7200 |
| 2024-06-13 | -36.23 | $24.25 | 1700 |
| 2024-06-12 | -44.93 | $24.19 | 1400 |
| 2024-06-11 | -55.07 | $24.12 | — |
| 2024-06-10 | -55.07 | $24.12 | 900 |
| 2024-06-07 | -30.43 | $24.29 | 1900 |
| 2024-06-06 | -26.09 | $24.32 | 300 |
| 2024-06-05 | -26.09 | $24.32 | 400 |
| 2024-06-04 | -2.90 | $24.48 | 3000 |
| 2024-06-03 | -34.78 | $24.26 | 1500 |
| 2024-05-31 | -55.93 | $24.07 | 6700 |
| 2024-05-30 | -33.90 | $24.20 | 4500 |
| 2024-05-29 | -20.41 | $24.20 | 8900 |
| 2024-05-28 | -61.22 | $24.00 | 16800 |
| 2024-05-24 | -59.18 | $24.01 | 2800 |
| 2024-05-23 | -38.78 | $24.11 | 5400 |
| 2024-05-22 | -44.90 | $24.08 | 2500 |
| 2024-05-21 | -26.32 | $24.05 | 4100 |
| 2024-05-20 | -16.84 | $24.14 | 3100 |
| 2024-05-17 | -26.32 | $24.05 | 500 |
| 2024-05-16 | -18.95 | $24.12 | 5100 |
| 2024-05-15 | -31.58 | $24.00 | 3600 |
| 2024-05-14 | -14.74 | $24.16 | 1600 |
| 2024-05-13 | -7.37 | $24.23 | 2200 |
| 2024-05-10 | -3.30 | $24.23 | 400 |
| 2024-05-09 | 0.00 | $24.26 | 1800 |
| 2024-05-08 | -2.22 | $24.23 | 3200 |
| 2024-05-07 | 0.00 | $24.25 | 200 |
| 2024-05-06 | -6.67 | $24.19 | 2600 |
| 2024-05-03 | -3.33 | $24.22 | 3100 |
| 2024-05-02 | -18.09 | $24.12 | 1200 |
| 2024-05-01 | -14.74 | $24.16 | 2500 |
| 2024-04-30 | -5.26 | $24.25 | 9500 |
| 2024-04-29 | -15.79 | $24.15 | 2300 |
| 2024-04-26 | -33.68 | $23.98 | 11700 |
| 2024-04-25 | -21.05 | $24.10 | 11500 |
| 2024-04-24 | -35.79 | $23.96 | 25500 |
| 2024-04-23 | -51.28 | $24.10 | 800 |
| 2024-04-22 | -74.36 | $24.01 | 800 |
| 2024-04-19 | -56.41 | $24.08 | 800 |
| 2024-04-18 | -58.97 | $24.07 | 800 |
| 2024-04-17 | -50.00 | $24.14 | 600 |
| 2024-04-16 | -67.39 | $24.06 | 8700 |
| 2024-04-15 | -71.74 | $24.04 | 6000 |
| 2024-04-12 | -76.09 | $24.02 | 3100 |
| 2024-04-11 | -69.57 | $24.05 | 5000 |
| 2024-04-10 | -71.74 | $24.04 | 7900 |
| 2024-04-09 | -39.13 | $24.19 | 5600 |
| 2024-04-08 | -47.83 | $24.15 | 1400 |
| 2024-04-05 | -26.09 | $24.25 | 400 |
| 2024-04-04 | -15.22 | $24.30 | 2700 |
| 2024-04-03 | -21.74 | $24.27 | 1600 |
| 2024-04-02 | -36.17 | $24.20 | 1700 |
| 2024-04-01 | -19.15 | $24.28 | 1400 |
| 2024-03-28 | -36.17 | $24.20 | 2400 |
| 2024-03-27 | -34.00 | $24.20 | 5800 |
| 2024-03-26 | -28.00 | $24.23 | 9000 |
| 2024-03-25 | -24.00 | $24.25 | 4400 |
| 2024-03-22 | -24.00 | $24.25 | 1000 |
| 2024-03-21 | -32.00 | $24.21 | 6200 |
| 2024-03-20 | -24.00 | $24.25 | 10100 |
| 2024-03-19 | 0.00 | $24.18 | 3500 |
| 2024-03-18 | 0.00 | $24.18 | 3100 |
| 2024-03-15 | -14.29 | $24.17 | 1700 |
| 2024-03-14 | -17.14 | $24.16 | 900 |
| 2024-03-13 | -17.14 | $24.16 | 3800 |
| 2024-03-12 | -47.06 | $24.14 | 2300 |
| 2024-03-11 | -50.98 | $24.12 | — |
| 2024-03-08 | -50.98 | $24.12 | 1500 |
| 2024-03-07 | -58.82 | $24.08 | 5400 |
| 2024-03-06 | -50.98 | $24.12 | 1600 |
| 2024-03-05 | -54.90 | $24.10 | 3200 |
| 2024-03-04 | -58.82 | $24.08 | 2100 |
| 2024-03-01 | -56.86 | $24.09 | 5100 |
| 2024-02-29 | -100.00 | $23.87 | 4700 |
| 2024-02-28 | -68.75 | $24.05 | 4500 |
| 2024-02-27 | -62.50 | $24.08 | 1800 |
| 2024-02-26 | -58.33 | $24.10 | 600 |
| 2024-02-23 | -58.33 | $24.10 | 6700 |
| 2024-02-22 | -92.86 | $23.95 | 2100 |
| 2024-02-21 | -85.71 | $24.00 | 5100 |
| 2024-02-20 | -84.29 | $24.01 | 3300 |
| 2024-02-16 | -58.57 | $24.19 | 7300 |
| 2024-02-15 | -61.43 | $24.17 | 700 |
| 2024-02-14 | -61.43 | $24.17 | 3800 |
| 2024-02-13 | -31.43 | $24.38 | 1800 |
| 2024-02-12 | -31.43 | $24.38 | 2100 |
| 2024-02-09 | -35.71 | $24.35 | 2800 |
| 2024-02-08 | -31.43 | $24.38 | 4700 |
| 2024-02-07 | -35.71 | $24.35 | 3100 |
| 2024-02-06 | -38.57 | $24.33 | 900 |
| 2024-02-05 | -51.43 | $24.24 | — |
| 2024-02-02 | -51.43 | $24.24 | 5000 |
| 2024-02-01 | -57.14 | $24.20 | 6800 |
| 2024-01-31 | -92.86 | $23.95 | 7200 |
| 2024-01-30 | -44.29 | $24.29 | 6000 |
| 2024-01-29 | -37.84 | $24.32 | 5100 |
| 2024-01-26 | -43.24 | $24.28 | 2400 |
| 2024-01-25 | -43.24 | $24.28 | 9700 |
| 2024-01-24 | -21.57 | $24.18 | 1900 |
| 2024-01-23 | -13.73 | $24.22 | 2100 |
| 2024-01-22 | -35.29 | $24.11 | 6900 |
| 2024-01-19 | -19.61 | $24.19 | 1100 |
| 2024-01-18 | -21.43 | $24.17 | 3900 |
| 2024-01-17 | -10.71 | $24.20 | 1100 |
| 2024-01-16 | -8.33 | $24.22 | 2900 |
| 2024-01-12 | -8.33 | $24.22 | 4700 |
| 2024-01-11 | -11.90 | $24.19 | 3800 |
| 2024-01-10 | -17.86 | $24.14 | 6000 |
| 2024-01-09 | -10.71 | $24.20 | 1100 |
| 2024-01-08 | -10.71 | $24.20 | 1200 |
| 2024-01-05 | -15.48 | $24.16 | 2000 |
| 2024-01-04 | -16.67 | $24.15 | 1800 |
| 2024-01-03 | -20.24 | $24.12 | 2300 |
| 2024-01-02 | -6.74 | $24.23 | 3600 |
| 2023-12-29 | -47.73 | $23.86 | 8200 |
| 2023-12-28 | -1.11 | $24.25 | 6700 |
| 2023-12-27 | -6.19 | $24.20 | 11400 |
| 2023-12-26 | -15.29 | $24.01 | 8200 |
| 2023-12-22 | -7.04 | $23.95 | 2900 |
| 2023-12-21 | 0.00 | $24.00 | 2300 |
| 2023-12-20 | -19.70 | $23.82 | 4500 |
| 2023-12-19 | 0.00 | $23.88 | 16300 |
| 2023-12-18 | 0.00 | $23.80 | 14500 |
| 2023-12-15 | 0.00 | $23.80 | 4100 |
| 2023-12-14 | -11.11 | $23.73 | 1400 |
| 2023-12-13 | 0.00 | $23.68 | 3100 |
| 2023-12-12 | 0.00 | $23.64 | 1700 |
| 2023-12-11 | -17.07 | $23.57 | 700 |
| 2023-12-08 | -12.20 | $23.59 | 2200 |
| 2023-12-07 | -12.20 | $23.59 | 1500 |
| 2023-12-06 | -29.27 | $23.52 | 5400 |
| 2023-12-05 | -21.95 | $23.55 | 2900 |
| 2023-12-04 | -58.54 | $23.40 | 5700 |
| 2023-12-01 | -34.15 | $23.50 | 500 |
| 2023-11-30 | -21.95 | $23.55 | 10600 |
| 2023-11-29 | -53.66 | $23.42 | 3600 |
| 2023-11-28 | -63.41 | $23.38 | 2000 |
| 2023-11-27 | -46.34 | $23.45 | 7000 |
| 2023-11-24 | -65.85 | $23.37 | 300 |
| 2023-11-22 | -46.34 | $23.45 | 3300 |
| 2023-11-21 | -60.98 | $23.39 | 4700 |
| 2023-11-20 | -41.46 | $23.47 | 5200 |
| 2023-11-17 | -43.90 | $23.46 | 11100 |
| 2023-11-16 | -29.27 | $23.52 | 1500 |
| 2023-11-15 | -46.34 | $23.45 | 4200 |
| 2023-11-14 | -88.64 | $23.25 | 8300 |
| 2023-11-13 | -60.87 | $23.36 | 31700 |
| 2023-11-10 | -8.33 | $23.60 | 2200 |
| 2023-11-09 | -21.88 | $23.50 | 3100 |
| 2023-11-08 | -20.31 | $23.51 | 2000 |
| 2023-11-07 | -9.52 | $23.57 | 3400 |
| 2023-11-06 | -4.76 | $23.60 | 7400 |
| 2023-11-03 | -4.55 | $23.60 | 10100 |
| 2023-11-02 | -24.19 | $23.44 | 1400 |
| 2023-11-01 | -17.74 | $23.48 | 6000 |
| 2023-10-31 | 0.00 | $23.55 | 13600 |
| 2023-10-30 | -31.25 | $23.30 | 3600 |
| 2023-10-27 | -31.25 | $23.30 | 8200 |
| 2023-10-26 | -10.42 | $23.40 | 4800 |
| 2023-10-25 | -25.00 | $23.33 | 2500 |
| 2023-10-24 | -22.92 | $23.34 | 1100 |
| 2023-10-23 | -42.11 | $23.30 | 1600 |
| 2023-10-20 | -43.10 | $23.30 | 3000 |
| 2023-10-19 | -45.00 | $23.30 | 1100 |
| 2023-10-18 | -58.33 | $23.22 | 3400 |
| 2023-10-17 | -30.00 | $23.39 | 5500 |
| 2023-10-16 | -51.67 | $23.26 | 2600 |
| 2023-10-13 | -53.33 | $23.25 | 7000 |
| 2023-10-12 | -33.33 | $23.37 | 3100 |
| 2023-10-11 | -21.67 | $23.44 | 2600 |
| 2023-10-10 | -50.00 | $23.27 | 3200 |
| 2023-10-09 | -23.33 | $23.43 | 1400 |
| 2023-10-06 | -29.31 | $23.41 | 3200 |
| 2023-10-05 | -43.10 | $23.33 | 4900 |
| 2023-10-04 | -48.28 | $23.30 | 3100 |
| 2023-10-03 | -41.38 | $23.34 | 10300 |
| 2023-10-02 | -48.28 | $23.30 | 4500 |
| 2023-09-29 | -79.31 | $23.12 | 15200 |
| 2023-09-28 | -51.72 | $23.28 | 9400 |
| 2023-09-27 | -51.06 | $23.34 | 13300 |
| 2023-09-26 | -40.43 | $23.39 | 14600 |
| 2023-09-25 | -19.15 | $23.49 | 3500 |
| 2023-09-22 | -6.38 | $23.55 | 3600 |
| 2023-09-21 | -42.55 | $23.38 | 3900 |
| 2023-09-20 | -42.55 | $23.38 | 17200 |
| 2023-09-19 | -38.30 | $23.40 | 13300 |
| 2023-09-18 | -23.40 | $23.47 | 4400 |
| 2023-09-15 | -19.15 | $23.49 | 3100 |
| 2023-09-14 | -6.38 | $23.55 | 4900 |
| 2023-09-13 | -27.66 | $23.45 | 7400 |
| 2023-09-12 | -31.91 | $23.43 | 7200 |
| 2023-09-11 | -23.40 | $23.47 | 9300 |
| 2023-09-08 | -29.82 | $23.51 | 3900 |
| 2023-09-07 | -38.98 | $23.47 | 6100 |
| 2023-09-06 | -45.76 | $23.43 | 3600 |
| 2023-09-05 | -57.63 | $23.36 | 12300 |
| 2023-09-01 | -30.51 | $23.52 | 5000 |
| 2023-08-31 | -42.37 | $23.45 | 12800 |
| 2023-08-30 | -25.42 | $23.55 | 8100 |
| 2023-08-29 | -37.29 | $23.48 | 2500 |
| 2023-08-28 | -47.46 | $23.42 | 2500 |
| 2023-08-25 | -61.02 | $23.34 | 7500 |
| 2023-08-24 | -59.32 | $23.35 | — |
| 2023-08-23 | -59.32 | $23.35 | 1800 |
| 2023-08-22 | -74.58 | $23.26 | 1700 |
| 2023-08-21 | -89.83 | $23.17 | 600 |
| 2023-08-18 | -59.32 | $23.35 | 3300 |
| 2023-08-17 | -87.04 | $23.23 | 5000 |
| 2023-08-16 | -70.83 | $23.36 | 400 |
| 2023-08-15 | -58.33 | $23.42 | 3300 |
| 2023-08-14 | -58.33 | $23.42 | 4000 |
| 2023-08-11 | -4.00 | $23.68 | 1400 |
| 2023-08-10 | 0.00 | $23.70 | 2700 |
| 2023-08-09 | 0.00 | $23.70 | — |
| 2023-08-08 | 0.00 | $23.70 | 3400 |
| 2023-08-07 | -8.70 | $23.64 | 2600 |
| 2023-08-04 | 0.00 | $23.70 | 1300 |
| 2023-08-03 | 0.00 | $23.70 | 2500 |
| 2023-08-02 | -1.45 | $23.69 | 700 |
| 2023-08-01 | -1.45 | $23.69 | 800 |
| 2023-07-31 | -14.49 | $23.60 | 3900 |
| 2023-07-28 | -8.70 | $23.64 | 1500 |
| 2023-07-27 | 0.00 | $23.68 | 3800 |
| 2023-07-26 | -10.45 | $23.61 | 7600 |
| 2023-07-25 | -6.06 | $23.63 | 2900 |
| 2023-07-24 | 0.00 | $23.65 | 500 |
| 2023-07-21 | 0.00 | $23.64 | 1900 |
| 2023-07-20 | -18.64 | $23.49 | 5200 |
| 2023-07-19 | 0.00 | $23.60 | 9900 |
| 2023-07-18 | 0.00 | $23.55 | 7500 |
| 2023-07-17 | -40.00 | $23.30 | 2000 |
| 2023-07-14 | -34.55 | $23.31 | 3100 |
| 2023-07-13 | -29.82 | $23.33 | 6200 |
| 2023-07-12 | -31.03 | $23.32 | 8800 |
| 2023-07-11 | -29.31 | $23.33 | 2100 |
| 2023-07-10 | -37.93 | $23.28 | 11100 |
| 2023-07-07 | -15.52 | $23.41 | 2000 |
| 2023-07-06 | -29.31 | $23.33 | 1900 |
| 2023-07-05 | 0.00 | $23.50 | 4700 |
| 2023-07-03 | 0.00 | $23.50 | 1500 |
| 2023-06-30 | 0.00 | $23.50 | 23900 |
| 2023-06-29 | 0.00 | $23.40 | 5400 |
| 2023-06-28 | -9.68 | $23.32 | 1800 |
| 2023-06-27 | -5.26 | $23.30 | 1800 |
| 2023-06-26 | 0.00 | $23.33 | 3000 |
| 2023-06-23 | -5.26 | $23.30 | 2800 |
| 2023-06-22 | 0.00 | $23.28 | 2400 |
| 2023-06-21 | 0.00 | $23.26 | 4900 |
| 2023-06-20 | -22.00 | $23.14 | 3400 |
| 2023-06-16 | 0.00 | $23.21 | 2100 |
| 2023-06-15 | -25.58 | $23.03 | 8100 |
| 2023-06-14 | -47.73 | $22.93 | 2700 |
| 2023-06-13 | -3.45 | $23.12 | 2100 |
| 2023-06-12 | -15.52 | $23.05 | 3300 |
| 2023-06-09 | -6.90 | $23.10 | 300 |
| 2023-06-08 | -34.29 | $23.02 | 1400 |
| 2023-06-07 | -37.14 | $23.00 | 2400 |
| 2023-06-06 | -37.14 | $23.00 | 3000 |
| 2023-06-05 | -36.99 | $23.02 | 2600 |
| 2023-06-02 | -47.37 | $22.96 | 10300 |
| 2023-06-01 | -61.96 | $22.91 | 900 |
| 2023-05-31 | -41.30 | $23.10 | 9900 |
| 2023-05-30 | -59.78 | $22.93 | 2600 |
| 2023-05-26 | -68.48 | $22.85 | 2600 |
| 2023-05-25 | -76.43 | $22.89 | 1400 |
| 2023-05-24 | -73.57 | $22.93 | 3200 |
| 2023-05-23 | -72.14 | $22.95 | 3900 |
| 2023-05-22 | -78.57 | $22.86 | 4000 |
| 2023-05-19 | -75.71 | $22.90 | 4100 |
| 2023-05-18 | -79.29 | $22.85 | 1400 |
| 2023-05-17 | -87.86 | $22.73 | 4700 |
| 2023-05-16 | -72.86 | $22.94 | 10900 |
| 2023-05-15 | -77.27 | $22.98 | 3600 |
| 2023-05-12 | -93.33 | $22.83 | 2500 |
| 2023-05-11 | -71.11 | $23.13 | 22800 |
| 2023-05-10 | -71.85 | $23.12 | 5300 |
| 2023-05-09 | -76.30 | $23.06 | 13400 |
| 2023-05-08 | -83.74 | $23.06 | 7100 |
| 2023-05-05 | -78.05 | $23.13 | 4100 |
| 2023-05-04 | -82.93 | $23.07 | 8500 |
| 2023-05-03 | -76.27 | $23.19 | 1800 |
| 2023-05-02 | -77.12 | $23.18 | 15700 |
| 2023-05-01 | -72.03 | $23.24 | 21500 |
| 2023-04-28 | -58.47 | $23.40 | 455500 |
| 2023-04-27 | -34.75 | $23.68 | 50700 |
| 2023-04-26 | -30.71 | $23.70 | 112500 |
| 2023-04-25 | -44.09 | $23.53 | 28300 |
| 2023-04-24 | -43.31 | $23.54 | 25300 |
| 2023-04-21 | -36.57 | $23.60 | 27200 |
| 2023-04-20 | -29.85 | $23.69 | 24800 |
| 2023-04-19 | -28.68 | $23.70 | 43500 |
| 2023-04-18 | -26.35 | $23.70 | 44900 |
| 2023-04-17 | -26.35 | $23.70 | 81800 |
| 2023-04-14 | -23.15 | $23.30 | 5000 |
| 2023-04-13 | -23.15 | $23.30 | 12700 |
| 2023-04-12 | -15.31 | $23.30 | 16100 |
| 2023-04-11 | -40.20 | $23.08 | 60900 |
| 2023-04-10 | -5.88 | $23.43 | 2000 |
| 2023-04-06 | -8.74 | $23.41 | 1500 |
| 2023-04-05 | -29.55 | $23.40 | 2300 |
| 2023-04-04 | -37.88 | $23.29 | 700 |
| 2023-04-03 | -37.59 | $23.30 | 2000 |
| 2023-03-31 | -41.35 | $23.25 | 4800 |
| 2023-03-30 | -59.40 | $23.01 | 400 |
| 2023-03-29 | -47.45 | $23.19 | 600 |
| 2023-03-28 | -60.58 | $23.01 | 3800 |
| 2023-03-27 | -51.09 | $23.14 | 3800 |
| 2023-03-24 | -61.31 | $23.00 | 11000 |
| 2023-03-23 | -43.80 | $23.24 | 500 |
| 2023-03-22 | -62.77 | $22.98 | 2900 |
| 2023-03-21 | -77.37 | $22.78 | 5500 |
| 2023-03-20 | -74.45 | $22.82 | 10400 |
| 2023-03-17 | -81.75 | $22.72 | 15600 |
| 2023-03-16 | -55.32 | $23.32 | 800 |
| 2023-03-15 | -75.53 | $23.13 | 15900 |
| 2023-03-14 | -57.14 | $23.36 | 1500 |
| 2023-03-13 | -57.14 | $23.36 | 22400 |
| 2023-03-10 | -44.05 | $23.47 | 17100 |
| 2023-03-09 | -56.67 | $23.49 | 9100 |
| 2023-03-08 | -42.22 | $23.62 | 6000 |
| 2023-03-07 | -22.22 | $23.80 | 1500 |
| 2023-03-06 | -35.56 | $23.68 | 1700 |
| 2023-03-03 | -26.67 | $23.76 | 5200 |
| 2023-03-02 | -33.33 | $23.70 | 7500 |
| 2023-03-01 | -21.11 | $23.81 | 2100 |
| 2023-02-28 | -22.22 | $23.80 | 1600 |
| 2023-02-27 | -33.33 | $23.70 | 13500 |
| 2023-02-24 | -44.44 | $23.60 | 6600 |
| 2023-02-23 | -54.44 | $23.51 | 9000 |
| 2023-02-22 | -68.89 | $23.38 | 6100 |
| 2023-02-21 | -65.56 | $23.41 | 2400 |
| 2023-02-17 | -82.22 | $23.26 | 7700 |
| 2023-02-16 | -94.52 | $23.31 | 5800 |
| 2023-02-15 | -84.93 | $23.38 | 1400 |
| 2023-02-14 | -77.63 | $23.41 | 23800 |
| 2023-02-13 | -26.44 | $23.77 | 2400 |
| 2023-02-10 | -28.74 | $23.75 | 2600 |
| 2023-02-09 | -11.36 | $23.90 | 17200 |
| 2023-02-08 | -12.50 | $23.75 | 2000 |
| 2023-02-07 | -5.56 | $23.80 | 5700 |
| 2023-02-06 | -11.39 | $23.75 | 2800 |
| 2023-02-03 | -17.72 | $23.70 | 3900 |
| 2023-02-02 | -17.39 | $23.68 | 2900 |
| 2023-02-01 | -28.72 | $23.57 | 11600 |
| 2023-01-31 | -9.57 | $23.75 | 1500 |
| 2023-01-30 | -10.20 | $23.74 | 600 |
| 2023-01-27 | -2.04 | $23.82 | 1400 |
| 2023-01-26 | -9.18 | $23.75 | 4000 |
| 2023-01-25 | -23.47 | $23.61 | 2200 |
| 2023-01-24 | -29.59 | $23.55 | 6400 |
| 2023-01-23 | -27.55 | $23.57 | 4800 |
| 2023-01-20 | -27.55 | $23.57 | 2800 |
| 2023-01-19 | -24.36 | $23.45 | 13000 |
| 2023-01-18 | -7.35 | $23.49 | 8100 |
| 2023-01-17 | -14.71 | $23.44 | 8400 |
| 2023-01-13 | -27.94 | $23.35 | 14700 |
| 2023-01-12 | -39.71 | $23.27 | 6500 |
| 2023-01-11 | -20.59 | $23.40 | 3300 |
| 2023-01-10 | 0.00 | $23.54 | 5200 |
| 2023-01-09 | -50.00 | $23.16 | 500 |
| 2023-01-06 | -63.33 | $23.08 | 1300 |
| 2023-01-05 | -71.67 | $23.03 | 2400 |
| 2023-01-04 | -78.33 | $22.99 | 3600 |
| 2023-01-03 | -74.24 | $22.97 | — |
| 2022-12-30 | -74.24 | $22.97 | 1400 |
| 2022-12-29 | -90.91 | $22.86 | 12900 |
| 2022-12-28 | -66.67 | $23.02 | 1200 |
| 2022-12-27 | -71.21 | $22.99 | 7900 |
| 2022-12-23 | -68.75 | $23.05 | 4900 |
| 2022-12-22 | -43.75 | $23.25 | 2800 |
| 2022-12-21 | -37.50 | $23.30 | 1600 |
| 2022-12-20 | -41.25 | $23.27 | 3600 |
| 2022-12-19 | -17.50 | $23.46 | 7100 |
| 2022-12-16 | -62.50 | $23.10 | 300 |
| 2022-12-15 | -60.00 | $23.12 | 1500 |
| 2022-12-14 | -56.25 | $23.15 | 4400 |
| 2022-12-13 | -50.00 | $23.20 | 7900 |
| 2022-12-12 | -61.25 | $23.11 | 4900 |
| 2022-12-09 | -61.25 | $23.11 | 4700 |
| 2022-12-08 | -65.00 | $23.08 | 400 |
| 2022-12-07 | -77.91 | $22.93 | 3400 |
| 2022-12-06 | -84.09 | $22.86 | 19900 |
| 2022-12-05 | -80.85 | $22.84 | 14300 |
| 2022-12-02 | -35.71 | $23.25 | 1300 |
| 2022-12-01 | -38.78 | $23.22 | 10600 |
| 2022-11-30 | -61.22 | $23.00 | 11200 |
| 2022-11-29 | -35.71 | $23.25 | 2200 |
| 2022-11-28 | -8.16 | $23.52 | 3600 |
| 2022-11-25 | -15.63 | $23.43 | 1700 |
| 2022-11-23 | -28.21 | $23.46 | 3500 |
| 2022-11-22 | -32.48 | $23.41 | 3900 |
| 2022-11-21 | -36.75 | $23.36 | 800 |
| 2022-11-18 | -32.48 | $23.41 | 6600 |
| 2022-11-17 | -42.74 | $23.29 | 1600 |
| 2022-11-16 | -35.04 | $23.38 | 4200 |
| 2022-11-15 | -24.37 | $23.50 | 6500 |
| 2022-11-14 | -22.40 | $23.57 | 500 |
| 2022-11-11 | -40.00 | $23.35 | 2100 |
| 2022-11-10 | -42.40 | $23.32 | 3200 |
| 2022-11-09 | -52.80 | $23.19 | 1900 |
| 2022-11-08 | -65.49 | $23.09 | 9100 |
| 2022-11-07 | -65.24 | $23.17 | 1900 |
| 2022-11-04 | -86.59 | $22.82 | 4800 |
| 2022-11-03 | -88.41 | $22.79 | 2200 |
| 2022-11-02 | -76.65 | $22.99 | 1000 |
| 2022-11-01 | -67.66 | $23.14 | 2400 |
| 2022-10-31 | -51.19 | $23.42 | 6200 |
| 2022-10-28 | -63.10 | $23.22 | 5700 |
| 2022-10-27 | -61.31 | $23.25 | 12200 |
| 2022-10-26 | -54.17 | $23.37 | 3700 |
| 2022-10-25 | -61.90 | $23.24 | 4200 |
| 2022-10-24 | -64.29 | $23.20 | 3400 |
| 2022-10-21 | -57.14 | $23.32 | 5400 |
| 2022-10-20 | -62.43 | $23.25 | 17700 |
| 2022-10-19 | -62.92 | $23.26 | 24700 |
| 2022-10-18 | -62.35 | $23.85 | 3200 |
| 2022-10-17 | -67.42 | $23.82 | 3900 |
| 2022-10-14 | -64.04 | $23.85 | 600 |
| 2022-10-13 | -71.03 | $23.84 | 2200 |
| 2022-10-12 | -95.18 | $23.89 | 4600 |
| 2022-10-11 | -79.52 | $24.02 | 8600 |
| 2022-10-10 | -68.67 | $24.11 | 600 |
| 2022-10-07 | -67.47 | $24.12 | 1200 |
| 2022-10-06 | -66.27 | $24.13 | 1900 |
| 2022-10-05 | -49.40 | $24.27 | 500 |
| 2022-10-04 | -51.81 | $24.25 | 4200 |
| 2022-10-03 | -48.19 | $24.28 | 500 |
| 2022-09-30 | -72.29 | $24.08 | 700 |
| 2022-09-29 | -87.95 | $23.95 | 2300 |
| 2022-09-28 | -62.65 | $24.16 | 3200 |
| 2022-09-27 | -73.49 | $24.07 | 2800 |
| 2022-09-26 | -92.77 | $23.91 | 2900 |
| 2022-09-23 | -57.83 | $24.20 | 5700 |
| 2022-09-22 | -69.23 | $24.14 | 10200 |
| 2022-09-21 | -65.38 | $24.17 | 4400 |
| 2022-09-20 | -74.65 | $24.15 | 7900 |
| 2022-09-19 | -63.38 | $24.23 | 7300 |
| 2022-09-16 | -39.44 | $24.40 | 4000 |
| 2022-09-15 | 0.00 | $24.68 | 900 |
| 2022-09-14 | -55.42 | $24.34 | 1600 |
| 2022-09-13 | -55.81 | $24.35 | 5300 |
| 2022-09-12 | -73.12 | $24.22 | 2500 |
| 2022-09-09 | -76.34 | $24.19 | 2400 |
| 2022-09-08 | -81.55 | $24.16 | 4500 |
| 2022-09-07 | -96.12 | $24.01 | 6400 |
| 2022-09-06 | -86.41 | $24.11 | 3900 |
| 2022-09-02 | -87.38 | $24.10 | 3200 |
| 2022-09-01 | -85.44 | $24.12 | 5000 |
| 2022-08-31 | -85.44 | $24.12 | 2900 |
| 2022-08-30 | -84.47 | $24.13 | 5200 |
| 2022-08-29 | -85.44 | $24.12 | 17100 |
| 2022-08-26 | -89.32 | $24.08 | 8200 |
| 2022-08-25 | -77.45 | $24.21 | 18500 |
| 2022-08-24 | -86.27 | $24.12 | 14800 |
| 2022-08-23 | -70.59 | $24.28 | 14300 |
| 2022-08-22 | -82.83 | $24.18 | 11500 |
| 2022-08-19 | -75.00 | $24.31 | 21800 |
| 2022-08-18 | -80.00 | $24.32 | 19800 |
| 2022-08-17 | -86.90 | $24.27 | 14700 |
| 2022-08-16 | -30.00 | $24.76 | 17200 |
| 2022-08-15 | -33.75 | $24.73 | 11000 |
| 2022-08-12 | -25.00 | $24.80 | 12100 |
| 2022-08-11 | -1.25 | $24.99 | 3200 |
| 2022-08-10 | -2.35 | $24.98 | 2500 |
| 2022-08-09 | -1.09 | $24.99 | 6100 |
| 2022-08-08 | -3.26 | $24.97 | 2500 |
| 2022-08-05 | -9.78 | $24.91 | 1100 |
| 2022-08-04 | 0.00 | $24.99 | 3800 |
| 2022-08-03 | -3.61 | $24.82 | 3100 |
| 2022-08-02 | -7.89 | $24.72 | 5700 |
| 2022-08-01 | -26.87 | $24.48 | 11000 |
| 2022-07-29 | -30.88 | $24.45 | 25200 |
| 2022-07-28 | -30.88 | $24.45 | 12700 |
| 2022-07-27 | -23.53 | $24.50 | 10300 |
| 2022-07-26 | -41.18 | $24.38 | 8000 |
| 2022-07-25 | -54.41 | $24.29 | 10400 |
| 2022-07-22 | -45.59 | $24.35 | 15800 |
| 2022-07-21 | -54.41 | $24.29 | 15300 |
| 2022-07-20 | -41.18 | $24.38 | 3600 |
| 2022-07-19 | -47.06 | $24.34 | 15600 |
| 2022-07-18 | -16.39 | $24.49 | 6000 |
| 2022-07-15 | -21.31 | $24.46 | 8600 |
| 2022-07-14 | -42.62 | $24.33 | 24400 |
| 2022-07-13 | -50.82 | $24.28 | 16900 |
| 2022-07-12 | -59.02 | $24.23 | 19100 |
| 2022-07-11 | -39.34 | $24.35 | 2700 |
| 2022-07-08 | -69.01 | $24.20 | 13500 |
| 2022-07-07 | -64.94 | $24.25 | 37600 |
| 2022-07-06 | -53.25 | $24.34 | 28700 |
| 2022-07-05 | -60.98 | $24.30 | 25400 |
| 2022-07-01 | -80.49 | $24.14 | 41800 |
| 2022-06-30 | -80.26 | $24.19 | 52900 |
| 2022-06-29 | -50.00 | $24.42 | 38800 |
| 2022-06-28 | -44.74 | $24.46 | 13000 |
| 2022-06-27 | -32.89 | $24.55 | 16600 |
| 2022-06-24 | -44.74 | $24.46 | 6300 |
| 2022-06-23 | -44.74 | $24.46 | 7200 |
| 2022-06-22 | -47.50 | $24.46 | 6600 |
| 2022-06-21 | -54.88 | $24.41 | 7300 |
| 2022-06-17 | -52.38 | $24.44 | 300 |
| 2022-06-16 | -60.71 | $24.37 | 9200 |
| 2022-06-15 | -69.05 | $24.30 | 12500 |
| 2022-06-14 | -93.62 | $24.10 | 36100 |
| 2022-06-13 | -67.02 | $24.35 | 25100 |
| 2022-06-10 | -78.67 | $24.39 | 11300 |
| 2022-06-09 | -90.67 | $24.30 | 69600 |
| 2022-06-08 | -89.58 | $24.55 | 24200 |
| 2022-06-07 | -89.80 | $24.55 | 70600 |
| 2022-06-06 | -95.12 | $24.60 | 31400 |
| 2022-06-03 | -56.41 | $24.77 | 17200 |
| 2022-06-02 | -53.33 | $24.75 | 4000 |
| 2022-06-01 | -60.00 | $24.72 | 8100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.05
2026-07-17
Close Price
$25.00
Vol: 809Average Directional Index - Detailed Analysis
Minimum
5.00
Average
29.35
Maximum
66.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.05 | $25.00 | 809 |
| 2026-07-16 | 10.26 | $25.05 | 928 |
| 2026-07-15 | 10.48 | $24.99 | 3600 |
| 2026-07-14 | 10.97 | $24.99 | 1707 |
| 2026-07-13 | 11.49 | $24.99 | 700 |
| 2026-07-10 | 12.04 | $25.00 | 600 |
| 2026-07-09 | 12.67 | $25.00 | 17600 |
| 2026-07-08 | 13.33 | $25.00 | 17000 |
| 2026-07-07 | 13.86 | $25.08 | 13300 |
| 2026-07-06 | 14.41 | $25.07 | 900 |
| 2026-07-02 | 14.60 | $25.02 | 3100 |
| 2026-07-01 | 14.96 | $25.07 | 2100 |
| 2026-06-30 | 15.33 | $24.92 | 28800 |
| 2026-06-29 | 15.83 | $24.92 | 3500 |
| 2026-06-26 | 16.63 | $25.10 | 1300 |
| 2026-06-25 | 17.46 | $25.00 | 1300 |
| 2026-06-24 | 18.29 | $25.05 | 2600 |
| 2026-06-23 | 19.16 | $25.01 | 1500 |
| 2026-06-22 | 19.77 | $24.98 | 5300 |
| 2026-06-18 | 20.31 | $24.93 | 8500 |
| 2026-06-17 | 20.52 | $24.89 | 13900 |
| 2026-06-16 | 21.06 | $24.83 | 4738 |
| 2026-06-15 | 21.63 | $24.97 | 600 |
| 2026-06-12 | 22.53 | $25.03 | 1300 |
| 2026-06-11 | 23.48 | $25.00 | 2042 |
| 2026-06-10 | 24.64 | $24.92 | 5600 |
| 2026-06-09 | 25.75 | $24.95 | 1100 |
| 2026-06-08 | 26.07 | $24.99 | 3000 |
| 2026-06-05 | 26.46 | $24.90 | 2300 |
| 2026-06-04 | 27.06 | $24.89 | 17727 |
| 2026-06-03 | 27.90 | $24.92 | 1600 |
| 2026-06-02 | 28.45 | $24.90 | 4300 |
| 2026-06-01 | 29.17 | $24.85 | 7300 |
| 2026-05-29 | 29.93 | $24.88 | 8100 |
| 2026-05-28 | 30.20 | $25.05 | 2900 |
| 2026-05-27 | 29.80 | $25.06 | 6900 |
| 2026-05-26 | 29.39 | $24.90 | 3400 |
| 2026-05-22 | 29.38 | $24.86 | 34 |
| 2026-05-21 | 30.42 | $24.86 | 800 |
| 2026-05-20 | 31.51 | $24.89 | 4100 |
| 2026-05-19 | 32.93 | $24.85 | 1300 |
| 2026-05-18 | 34.41 | $24.95 | 1900 |
| 2026-05-15 | 35.62 | $24.87 | 1100 |
| 2026-05-14 | 37.07 | $25.23 | 1200 |
| 2026-05-13 | 35.79 | $25.15 | 1928 |
| 2026-05-12 | 34.77 | $25.13 | 800 |
| 2026-05-11 | 33.79 | $25.11 | 500 |
| 2026-05-08 | 32.86 | $25.11 | 3900 |
| 2026-05-07 | 31.87 | $25.08 | 2200 |
| 2026-05-06 | 30.98 | $25.11 | 40908 |
| 2026-05-05 | 29.76 | $25.12 | 1811 |
| 2026-05-04 | 28.32 | $25.10 | 11800 |
| 2026-05-01 | 26.85 | $25.04 | 800 |
| 2026-04-30 | 25.59 | $25.00 | 2600 |
| 2026-04-29 | 24.28 | $24.99 | 700 |
| 2026-04-28 | 23.18 | $25.04 | 903 |
| 2026-04-27 | 22.02 | $25.02 | 1226 |
| 2026-04-24 | 21.12 | $25.00 | 4000 |
| 2026-04-23 | 20.24 | $24.95 | 4900 |
| 2026-04-22 | 19.42 | $24.90 | 500 |
| 2026-04-21 | 19.16 | $24.90 | 2627 |
| 2026-04-20 | 18.89 | $24.90 | 4525 |
| 2026-04-17 | 18.91 | $24.95 | 3200 |
| 2026-04-16 | 18.94 | $24.84 | 2100 |
| 2026-04-15 | 19.65 | $24.84 | 3402 |
| 2026-04-14 | 20.07 | $24.84 | 5500 |
| 2026-04-13 | 20.50 | $24.80 | 3000 |
| 2026-04-10 | 20.96 | $24.84 | 13000 |
| 2026-04-09 | 21.44 | $24.74 | 1945 |
| 2026-04-08 | 20.77 | $24.78 | 3600 |
| 2026-04-07 | 20.15 | $24.70 | 2500 |
| 2026-04-06 | 19.49 | $24.77 | 7700 |
| 2026-04-02 | 19.09 | $24.75 | 10430 |
| 2026-04-01 | 18.68 | $24.70 | 4923 |
| 2026-03-31 | 17.97 | $24.66 | 34200 |
| 2026-03-30 | 17.24 | $24.74 | 1800 |
| 2026-03-27 | 16.89 | $24.76 | 10800 |
| 2026-03-26 | 16.52 | $24.70 | 7700 |
| 2026-03-25 | 16.90 | $24.74 | 6400 |
| 2026-03-24 | 17.30 | $24.75 | 7700 |
| 2026-03-23 | 17.73 | $24.75 | 9600 |
| 2026-03-20 | 18.17 | $24.76 | 23500 |
| 2026-03-19 | 18.64 | $24.75 | 28808 |
| 2026-03-18 | 19.14 | $24.70 | 22600 |
| 2026-03-17 | 19.47 | $24.71 | 25900 |
| 2026-03-16 | 19.83 | $24.59 | 34600 |
| 2026-03-13 | 19.29 | $24.73 | 36746 |
| 2026-03-12 | 18.73 | $24.70 | 2643 |
| 2026-03-11 | 18.81 | $24.74 | 2600 |
| 2026-03-10 | 18.89 | $24.65 | 12400 |
| 2026-03-09 | 18.97 | $24.69 | 7400 |
| 2026-03-06 | 19.06 | $24.65 | 4500 |
| 2026-03-05 | 19.15 | $24.70 | 10700 |
| 2026-03-04 | 19.94 | $24.70 | 11900 |
| 2026-03-03 | 20.13 | $24.66 | 1600 |
| 2026-03-02 | 20.32 | $24.71 | 2600 |
| 2026-02-27 | 20.59 | $24.75 | 19500 |
| 2026-02-26 | 20.87 | $24.58 | 16500 |
| 2026-02-25 | 20.40 | $24.58 | 8200 |
| 2026-02-24 | 19.56 | $24.58 | 10300 |
| 2026-02-23 | 18.74 | $24.62 | 6800 |
| 2026-02-20 | 18.20 | $24.63 | 10900 |
| 2026-02-19 | 17.07 | $24.65 | 6600 |
| 2026-02-18 | 15.89 | $24.67 | 4500 |
| 2026-02-17 | 14.74 | $24.70 | 24600 |
| 2026-02-13 | 13.67 | $24.73 | 10000 |
| 2026-02-12 | 12.77 | $25.02 | 18400 |
| 2026-02-11 | 12.39 | $24.99 | 13000 |
| 2026-02-10 | 11.99 | $24.99 | 2500 |
| 2026-02-09 | 12.57 | $24.99 | 1400 |
| 2026-02-06 | 13.19 | $24.99 | 1200 |
| 2026-02-05 | 13.32 | $24.99 | 15100 |
| 2026-02-04 | 13.46 | $24.94 | 4000 |
| 2026-02-03 | 14.00 | $24.95 | 4000 |
| 2026-02-02 | 14.57 | $24.96 | 6700 |
| 2026-01-30 | 15.31 | $24.92 | 5800 |
| 2026-01-29 | 16.09 | $24.95 | 71300 |
| 2026-01-28 | 16.84 | $24.98 | 11500 |
| 2026-01-27 | 16.26 | $24.95 | 9800 |
| 2026-01-26 | 15.77 | $24.93 | 6200 |
| 2026-01-23 | 15.25 | $24.95 | 2100 |
| 2026-01-22 | 14.70 | $24.97 | 3500 |
| 2026-01-21 | 14.12 | $24.95 | 2800 |
| 2026-01-20 | 13.82 | $24.93 | 2300 |
| 2026-01-16 | 13.72 | $24.93 | 2100 |
| 2026-01-15 | 13.30 | $24.93 | 9600 |
| 2026-01-14 | 12.86 | $24.92 | 1300 |
| 2026-01-13 | 12.60 | $24.91 | 900 |
| 2026-01-12 | 12.32 | $24.93 | 20600 |
| 2026-01-09 | 12.03 | $24.91 | 900 |
| 2026-01-08 | 11.91 | $24.86 | 5100 |
| 2026-01-07 | 11.79 | $24.91 | 9500 |
| 2026-01-06 | 11.28 | $24.90 | 900 |
| 2026-01-05 | 10.83 | $24.89 | 4100 |
| 2026-01-02 | 10.44 | $24.85 | 4500 |
| 2025-12-31 | 10.03 | $24.76 | 14400 |
| 2025-12-30 | 9.83 | $24.82 | 4400 |
| 2025-12-29 | 10.08 | $24.84 | 2200 |
| 2025-12-26 | 10.23 | $24.83 | 2700 |
| 2025-12-24 | 10.40 | $24.83 | 1300 |
| 2025-12-23 | 10.47 | $24.86 | 1200 |
| 2025-12-22 | 10.63 | $24.85 | 1200 |
| 2025-12-19 | 10.79 | $24.81 | 1400 |
| 2025-12-18 | 10.96 | $24.85 | 7800 |
| 2025-12-17 | 11.47 | $24.76 | 12700 |
| 2025-12-16 | 11.57 | $24.76 | 19600 |
| 2025-12-15 | 11.67 | $24.83 | 14200 |
| 2025-12-12 | 11.78 | $24.85 | 6300 |
| 2025-12-11 | 12.26 | $24.85 | 2200 |
| 2025-12-10 | 12.75 | $24.85 | 3500 |
| 2025-12-09 | 13.28 | $24.85 | 20300 |
| 2025-12-08 | 13.46 | $24.84 | 1800 |
| 2025-12-05 | 13.65 | $24.87 | 4400 |
| 2025-12-04 | 13.77 | $24.86 | 2700 |
| 2025-12-03 | 13.90 | $24.88 | 2600 |
| 2025-12-02 | 14.32 | $24.88 | 3600 |
| 2025-12-01 | 14.77 | $24.85 | 6300 |
| 2025-11-28 | 14.77 | $24.75 | 1600 |
| 2025-11-26 | 14.78 | $24.83 | 200 |
| 2025-11-25 | 15.20 | $24.79 | 4700 |
| 2025-11-24 | 15.59 | $24.75 | 3100 |
| 2025-11-21 | 15.99 | $24.80 | 3200 |
| 2025-11-20 | 16.42 | $24.80 | 2700 |
| 2025-11-19 | 16.58 | $24.76 | 400 |
| 2025-11-18 | 16.32 | $24.79 | — |
| 2025-11-17 | 16.22 | $24.79 | 2400 |
| 2025-11-14 | 16.11 | $24.75 | 1100 |
| 2025-11-13 | 15.64 | $25.04 | 2200 |
| 2025-11-12 | 16.37 | $25.02 | 5900 |
| 2025-11-11 | 17.08 | $25.02 | 400 |
| 2025-11-10 | 17.77 | $25.00 | 2700 |
| 2025-11-07 | 18.38 | $25.00 | 900 |
| 2025-11-06 | 19.02 | $25.03 | 400 |
| 2025-11-05 | 19.84 | $25.02 | 5400 |
| 2025-11-04 | 20.65 | $25.00 | 1700 |
| 2025-11-03 | 21.41 | $25.00 | 15500 |
| 2025-10-31 | 22.20 | $24.97 | 7900 |
| 2025-10-30 | 22.89 | $24.95 | 12100 |
| 2025-10-29 | 23.95 | $25.01 | 15600 |
| 2025-10-28 | 25.07 | $24.86 | 3300 |
| 2025-10-27 | 26.16 | $24.98 | 5100 |
| 2025-10-24 | 27.32 | $24.90 | 900 |
| 2025-10-23 | 28.15 | $24.80 | 2900 |
| 2025-10-22 | 29.14 | $24.78 | 1200 |
| 2025-10-21 | 29.63 | $24.95 | 6500 |
| 2025-10-20 | 30.19 | $24.84 | — |
| 2025-10-17 | 30.16 | $24.84 | 1200 |
| 2025-10-16 | 30.14 | $24.84 | 1400 |
| 2025-10-15 | 30.27 | $24.90 | 1400 |
| 2025-10-14 | 30.01 | $24.88 | 500 |
| 2025-10-13 | 30.10 | $24.74 | 1600 |
| 2025-10-10 | 29.31 | $24.66 | 5200 |
| 2025-10-09 | 28.48 | $24.84 | 3800 |
| 2025-10-08 | 28.12 | $24.85 | 3100 |
| 2025-10-07 | 27.75 | $24.76 | 2100 |
| 2025-10-06 | 27.22 | $24.88 | 6400 |
| 2025-10-03 | 26.84 | $24.90 | 4200 |
| 2025-10-02 | 26.67 | $24.89 | 1100 |
| 2025-10-01 | 25.97 | $24.90 | 9400 |
| 2025-09-30 | 25.26 | $24.74 | 13600 |
| 2025-09-29 | 24.52 | $24.88 | 4600 |
| 2025-09-26 | 23.93 | $24.87 | 1800 |
| 2025-09-25 | 23.45 | $24.90 | 1400 |
| 2025-09-24 | 22.66 | $24.90 | 400 |
| 2025-09-23 | 21.98 | $24.78 | 2000 |
| 2025-09-22 | 21.27 | $24.93 | 500 |
| 2025-09-19 | 20.96 | $24.88 | 3400 |
| 2025-09-18 | 20.35 | $24.87 | — |
| 2025-09-17 | 20.15 | $24.87 | 6300 |
| 2025-09-16 | 19.95 | $24.91 | 2400 |
| 2025-09-15 | 20.67 | $24.95 | 1800 |
| 2025-09-12 | 21.43 | $24.83 | 800 |
| 2025-09-11 | 21.54 | $24.94 | 5400 |
| 2025-09-10 | 21.87 | $24.92 | 2500 |
| 2025-09-09 | 22.16 | $24.95 | 800 |
| 2025-09-08 | 22.47 | $24.80 | 700 |
| 2025-09-05 | 21.84 | $24.83 | 4800 |
| 2025-09-04 | 21.19 | $24.93 | 10700 |
| 2025-09-03 | 20.50 | $24.88 | 800 |
| 2025-09-02 | 20.11 | $24.82 | 3500 |
| 2025-08-29 | 19.44 | $24.88 | 2600 |
| 2025-08-28 | 18.87 | $24.84 | — |
| 2025-08-27 | 18.71 | $24.84 | 5800 |
| 2025-08-26 | 18.53 | $24.86 | 2200 |
| 2025-08-25 | 18.63 | $24.86 | 1700 |
| 2025-08-22 | 18.99 | $24.88 | 900 |
| 2025-08-21 | 19.36 | $24.71 | 2900 |
| 2025-08-20 | 19.76 | $24.88 | 1200 |
| 2025-08-19 | 20.73 | $24.85 | 2500 |
| 2025-08-18 | 21.79 | $24.84 | 3100 |
| 2025-08-15 | 22.91 | $24.80 | 8700 |
| 2025-08-14 | 23.78 | $24.92 | 700 |
| 2025-08-13 | 23.96 | $24.94 | 9600 |
| 2025-08-12 | 24.15 | $24.88 | 1000 |
| 2025-08-11 | 24.34 | $24.96 | 7000 |
| 2025-08-08 | 24.55 | $24.91 | 700 |
| 2025-08-07 | 24.48 | $24.87 | 3300 |
| 2025-08-06 | 24.62 | $24.87 | 1400 |
| 2025-08-05 | 24.88 | $24.87 | 1500 |
| 2025-08-04 | 25.04 | $24.86 | 15500 |
| 2025-08-01 | 25.21 | $24.84 | 7100 |
| 2025-07-31 | 25.42 | $24.96 | 35000 |
| 2025-07-30 | 25.60 | $24.87 | 2400 |
| 2025-07-29 | 26.16 | $24.83 | 5400 |
| 2025-07-28 | 26.75 | $24.85 | 6400 |
| 2025-07-25 | 27.46 | $24.79 | 8300 |
| 2025-07-24 | 27.87 | $24.85 | 800 |
| 2025-07-23 | 28.67 | $24.82 | 9900 |
| 2025-07-22 | 29.50 | $24.82 | 4600 |
| 2025-07-21 | 29.95 | $24.75 | 20500 |
| 2025-07-18 | 30.18 | $24.70 | 1900 |
| 2025-07-17 | 30.43 | $24.79 | 2200 |
| 2025-07-16 | 30.75 | $24.67 | 9300 |
| 2025-07-15 | 30.53 | $24.73 | — |
| 2025-07-14 | 30.63 | $24.73 | 700 |
| 2025-07-11 | 30.75 | $24.73 | 3900 |
| 2025-07-10 | 30.89 | $24.75 | 800 |
| 2025-07-09 | 31.33 | $24.68 | 4100 |
| 2025-07-08 | 31.80 | $24.68 | 1400 |
| 2025-07-07 | 31.87 | $24.60 | 6200 |
| 2025-07-03 | 31.90 | $24.60 | 2400 |
| 2025-07-02 | 31.55 | $24.57 | 300 |
| 2025-07-01 | 31.02 | $24.68 | 15800 |
| 2025-06-30 | 30.46 | $24.29 | 72300 |
| 2025-06-27 | 29.72 | $24.65 | 3900 |
| 2025-06-26 | 29.94 | $24.63 | 3200 |
| 2025-06-25 | 29.77 | $24.67 | 3400 |
| 2025-06-24 | 29.83 | $24.64 | 4500 |
| 2025-06-23 | 29.91 | $24.54 | 3200 |
| 2025-06-20 | 29.45 | $24.56 | 700 |
| 2025-06-18 | 28.64 | $24.48 | 1900 |
| 2025-06-17 | 27.79 | $24.51 | 1700 |
| 2025-06-16 | 27.26 | $24.56 | 2500 |
| 2025-06-13 | 26.71 | $24.67 | 3400 |
| 2025-06-12 | 26.98 | $24.55 | 186700 |
| 2025-06-11 | 26.81 | $24.55 | 323100 |
| 2025-06-10 | 26.62 | $24.62 | 600 |
| 2025-06-09 | 26.89 | $24.62 | 1700 |
| 2025-06-06 | 27.17 | $24.64 | 2900 |
| 2025-06-05 | 27.34 | $24.50 | 1700 |
| 2025-06-04 | 27.41 | $24.46 | 9200 |
| 2025-06-03 | 27.10 | $24.48 | 2900 |
| 2025-06-02 | 26.31 | $24.45 | 7300 |
| 2025-05-30 | 25.48 | $24.43 | 8900 |
| 2025-05-29 | 24.71 | $24.49 | 1800 |
| 2025-05-28 | 23.91 | $24.57 | 400 |
| 2025-05-27 | 23.81 | $24.56 | 15000 |
| 2025-05-23 | 23.64 | $24.54 | 1100 |
| 2025-05-22 | 23.34 | $24.42 | 20200 |
| 2025-05-21 | 23.02 | $24.48 | 6900 |
| 2025-05-20 | 22.27 | $24.49 | 4100 |
| 2025-05-19 | 21.51 | $24.48 | 2700 |
| 2025-05-16 | 20.93 | $24.48 | 700 |
| 2025-05-15 | 20.60 | $24.53 | 700 |
| 2025-05-14 | 20.26 | $24.65 | — |
| 2025-05-13 | 21.29 | $24.65 | 1600 |
| 2025-05-12 | 22.38 | $24.67 | 1100 |
| 2025-05-09 | 23.47 | $24.63 | 1400 |
| 2025-05-08 | 24.62 | $24.75 | 2500 |
| 2025-05-07 | 25.84 | $24.68 | 3000 |
| 2025-05-06 | 27.00 | $24.62 | 2800 |
| 2025-05-05 | 27.88 | $24.57 | 800 |
| 2025-05-02 | 29.21 | $24.55 | 700 |
| 2025-05-01 | 29.96 | $24.69 | 5300 |
| 2025-04-30 | 30.75 | $24.67 | 13900 |
| 2025-04-29 | 31.30 | $24.56 | 23700 |
| 2025-04-28 | 31.65 | $24.54 | 6200 |
| 2025-04-25 | 31.24 | $24.54 | 3100 |
| 2025-04-24 | 30.81 | $24.55 | 4300 |
| 2025-04-23 | 30.36 | $24.48 | 1900 |
| 2025-04-22 | 30.11 | $24.48 | 3200 |
| 2025-04-21 | 29.79 | $24.53 | 7900 |
| 2025-04-17 | 29.45 | $24.41 | 4100 |
| 2025-04-16 | 28.98 | $24.44 | 2900 |
| 2025-04-15 | 28.09 | $24.45 | 25000 |
| 2025-04-14 | 27.14 | $24.41 | 7600 |
| 2025-04-11 | 25.98 | $24.31 | 28400 |
| 2025-04-10 | 24.76 | $24.40 | 289600 |
| 2025-04-09 | 23.90 | $24.45 | 17600 |
| 2025-04-08 | 23.24 | $24.58 | 4800 |
| 2025-04-07 | 22.54 | $24.49 | 16500 |
| 2025-04-04 | 21.32 | $24.50 | 2000 |
| 2025-04-03 | 21.40 | $24.58 | 3000 |
| 2025-04-02 | 21.48 | $24.50 | 6100 |
| 2025-04-01 | 20.90 | $24.42 | 2000 |
| 2025-03-31 | 20.40 | $24.40 | 78700 |
| 2025-03-28 | 19.52 | $24.52 | 500 |
| 2025-03-27 | 19.26 | $24.56 | 7000 |
| 2025-03-26 | 18.98 | $24.61 | 1800 |
| 2025-03-25 | 18.73 | $24.50 | 3400 |
| 2025-03-24 | 18.47 | $24.64 | 1100 |
| 2025-03-21 | 18.54 | $24.63 | 2200 |
| 2025-03-20 | 18.61 | $24.57 | 900 |
| 2025-03-19 | 18.68 | $24.63 | 3100 |
| 2025-03-18 | 18.75 | $24.52 | 6100 |
| 2025-03-17 | 18.25 | $24.45 | 3700 |
| 2025-03-14 | 17.34 | $24.44 | 2300 |
| 2025-03-13 | 16.38 | $24.37 | 4600 |
| 2025-03-12 | 15.24 | $24.40 | 6100 |
| 2025-03-11 | 14.05 | $24.38 | 3700 |
| 2025-03-10 | 12.74 | $24.46 | 7500 |
| 2025-03-07 | 11.64 | $24.43 | 17600 |
| 2025-03-06 | 10.49 | $24.63 | 1600 |
| 2025-03-05 | 9.78 | $24.66 | 3000 |
| 2025-03-04 | 9.71 | $24.70 | 3000 |
| 2025-03-03 | 10.04 | $24.75 | 1700 |
| 2025-02-28 | 10.29 | $24.68 | 4500 |
| 2025-02-27 | 10.50 | $24.74 | 2400 |
| 2025-02-26 | 10.72 | $24.75 | 2700 |
| 2025-02-25 | 10.82 | $24.74 | 5000 |
| 2025-02-24 | 10.93 | $24.70 | 1500 |
| 2025-02-21 | 11.05 | $24.59 | 2400 |
| 2025-02-20 | 11.38 | $24.55 | 5400 |
| 2025-02-19 | 11.52 | $24.54 | 3900 |
| 2025-02-18 | 11.67 | $24.54 | 1400 |
| 2025-02-14 | 12.26 | $24.54 | 1900 |
| 2025-02-13 | 12.17 | $24.71 | 1900 |
| 2025-02-12 | 12.65 | $24.75 | 6700 |
| 2025-02-11 | 13.10 | $24.78 | 4100 |
| 2025-02-10 | 13.58 | $24.73 | 5100 |
| 2025-02-07 | 13.97 | $24.82 | 4800 |
| 2025-02-06 | 14.39 | $24.78 | 9700 |
| 2025-02-05 | 15.00 | $24.65 | 9600 |
| 2025-02-04 | 15.55 | $24.61 | 3500 |
| 2025-02-03 | 16.13 | $24.60 | 3100 |
| 2025-01-31 | 16.74 | $24.60 | 3200 |
| 2025-01-30 | 17.24 | $24.61 | 2300 |
| 2025-01-29 | 17.50 | $24.68 | 1400 |
| 2025-01-28 | 17.77 | $24.71 | 2400 |
| 2025-01-27 | 18.06 | $24.66 | 1400 |
| 2025-01-24 | 18.06 | $24.65 | 3400 |
| 2025-01-23 | 18.21 | $24.63 | 2300 |
| 2025-01-22 | 18.37 | $24.65 | 14500 |
| 2025-01-21 | 18.54 | $24.70 | 2300 |
| 2025-01-17 | 19.17 | $24.69 | 800 |
| 2025-01-16 | 19.77 | $24.70 | 1800 |
| 2025-01-15 | 20.39 | $24.69 | 6200 |
| 2025-01-14 | 21.05 | $24.53 | 3500 |
| 2025-01-13 | 21.68 | $24.54 | 8700 |
| 2025-01-10 | 22.21 | $24.40 | 14900 |
| 2025-01-08 | 22.78 | $24.62 | 2600 |
| 2025-01-07 | 23.86 | $24.73 | 5200 |
| 2025-01-06 | 24.99 | $24.77 | 7700 |
| 2025-01-03 | 26.04 | $24.74 | 900 |
| 2025-01-02 | 26.85 | $24.78 | 4500 |
| 2024-12-31 | 27.70 | $25.16 | 18000 |
| 2024-12-30 | 28.60 | $24.50 | 3900 |
| 2024-12-27 | 28.62 | $24.37 | 5300 |
| 2024-12-26 | 28.52 | $24.50 | — |
| 2024-12-24 | 28.91 | $24.50 | 1300 |
| 2024-12-23 | 29.33 | $24.36 | 2400 |
| 2024-12-20 | 29.34 | $24.32 | 7400 |
| 2024-12-19 | 29.36 | $24.28 | 5000 |
| 2024-12-18 | 29.13 | $24.21 | 16300 |
| 2024-12-17 | 28.88 | $24.43 | 500 |
| 2024-12-16 | 28.74 | $24.44 | 6400 |
| 2024-12-13 | 28.59 | $24.47 | 22600 |
| 2024-12-12 | 28.33 | $24.33 | 5300 |
| 2024-12-11 | 28.44 | $24.31 | 5900 |
| 2024-12-10 | 28.41 | $24.44 | 4000 |
| 2024-12-09 | 28.47 | $24.50 | 8200 |
| 2024-12-06 | 28.52 | $24.43 | 5500 |
| 2024-12-05 | 28.38 | $24.44 | 1800 |
| 2024-12-04 | 28.49 | $24.45 | 1200 |
| 2024-12-03 | 28.79 | $24.36 | 700 |
| 2024-12-02 | 29.11 | $24.41 | 7400 |
| 2024-11-29 | 29.21 | $24.50 | 3300 |
| 2024-11-27 | 29.45 | $24.29 | 4300 |
| 2024-11-26 | 29.04 | $24.21 | 2100 |
| 2024-11-25 | 28.98 | $24.33 | 1400 |
| 2024-11-22 | 28.75 | $24.26 | 48400 |
| 2024-11-21 | 28.13 | $24.25 | 9800 |
| 2024-11-20 | 28.06 | $24.33 | 1200 |
| 2024-11-19 | 27.45 | $24.39 | 2600 |
| 2024-11-18 | 27.12 | $24.48 | 1300 |
| 2024-11-15 | 26.97 | $24.51 | 4000 |
| 2024-11-14 | 26.82 | $24.76 | 2600 |
| 2024-11-13 | 26.79 | $24.66 | 4600 |
| 2024-11-12 | 26.66 | $24.52 | 1800 |
| 2024-11-11 | 26.03 | $24.52 | 1100 |
| 2024-11-08 | 25.69 | $24.60 | 1000 |
| 2024-11-07 | 25.42 | $24.45 | 9600 |
| 2024-11-06 | 24.99 | $24.36 | 1300 |
| 2024-11-05 | 23.77 | $24.40 | 1500 |
| 2024-11-04 | 22.80 | $24.42 | 5800 |
| 2024-11-01 | 21.77 | $24.39 | 1800 |
| 2024-10-31 | 20.97 | $24.32 | 37900 |
| 2024-10-30 | 20.13 | $24.59 | 1600 |
| 2024-10-29 | 19.82 | $24.57 | 7600 |
| 2024-10-28 | 18.96 | $24.63 | 4100 |
| 2024-10-25 | 18.27 | $24.74 | 500 |
| 2024-10-24 | 18.30 | $24.65 | 2000 |
| 2024-10-23 | 18.29 | $24.68 | 5400 |
| 2024-10-22 | 18.18 | $24.65 | 4800 |
| 2024-10-21 | 18.41 | $24.61 | 200 |
| 2024-10-18 | 19.02 | $24.63 | 2100 |
| 2024-10-17 | 19.67 | $24.48 | 3500 |
| 2024-10-16 | 19.72 | $24.44 | 3100 |
| 2024-10-15 | 20.47 | $24.36 | 12200 |
| 2024-10-14 | 21.27 | $24.49 | 7000 |
| 2024-10-11 | 22.38 | $24.64 | 1500 |
| 2024-10-10 | 22.64 | $24.71 | 600 |
| 2024-10-09 | 22.65 | $24.70 | 6200 |
| 2024-10-08 | 22.43 | $24.67 | 2000 |
| 2024-10-07 | 22.99 | $24.68 | 1400 |
| 2024-10-04 | 23.59 | $24.70 | 3100 |
| 2024-10-03 | 23.89 | $24.67 | 2200 |
| 2024-10-02 | 24.24 | $24.69 | 3400 |
| 2024-10-01 | 24.61 | $24.64 | 5100 |
| 2024-09-30 | 25.42 | $24.47 | 9800 |
| 2024-09-27 | 26.28 | $24.75 | 5000 |
| 2024-09-26 | 26.94 | $24.62 | 3800 |
| 2024-09-25 | 27.18 | $24.72 | 3100 |
| 2024-09-24 | 27.43 | $24.72 | 2100 |
| 2024-09-23 | 27.27 | $24.74 | 3300 |
| 2024-09-20 | 27.10 | $24.67 | 15200 |
| 2024-09-19 | 26.92 | $24.70 | 18700 |
| 2024-09-18 | 27.76 | $24.35 | 3300 |
| 2024-09-17 | 28.18 | $24.40 | 6000 |
| 2024-09-16 | 28.63 | $24.47 | 5100 |
| 2024-09-13 | 30.13 | $24.47 | 2000 |
| 2024-09-12 | 31.37 | $24.43 | 3100 |
| 2024-09-11 | 32.68 | $24.39 | 1500 |
| 2024-09-10 | 33.78 | $24.35 | 500 |
| 2024-09-09 | 34.65 | $24.28 | 5000 |
| 2024-09-06 | 35.01 | $24.23 | 1400 |
| 2024-09-05 | 34.95 | $24.22 | 600 |
| 2024-09-04 | 35.06 | $24.22 | 600 |
| 2024-09-03 | 35.17 | $24.23 | 1800 |
| 2024-08-30 | 35.30 | $24.15 | 5800 |
| 2024-08-29 | 35.42 | $24.23 | 1200 |
| 2024-08-28 | 35.64 | $24.23 | 900 |
| 2024-08-27 | 35.86 | $24.20 | 1300 |
| 2024-08-26 | 36.03 | $24.23 | 1600 |
| 2024-08-23 | 36.34 | $24.20 | — |
| 2024-08-22 | 36.47 | $24.20 | 1200 |
| 2024-08-21 | 36.62 | $24.32 | 600 |
| 2024-08-20 | 37.16 | $24.20 | 4300 |
| 2024-08-19 | 36.93 | $24.18 | 3700 |
| 2024-08-16 | 36.69 | $24.19 | 2600 |
| 2024-08-15 | 36.43 | $24.18 | 11500 |
| 2024-08-14 | 35.95 | $24.34 | 12400 |
| 2024-08-13 | 35.46 | $24.24 | 9000 |
| 2024-08-12 | 35.16 | $24.36 | 12400 |
| 2024-08-09 | 34.84 | $24.41 | 1700 |
| 2024-08-08 | 34.75 | $24.36 | 1800 |
| 2024-08-07 | 34.98 | $24.38 | 1700 |
| 2024-08-06 | 35.21 | $24.39 | 2500 |
| 2024-08-05 | 35.46 | $24.49 | 3500 |
| 2024-08-02 | 35.72 | $24.53 | 3700 |
| 2024-08-01 | 36.22 | $24.45 | 10200 |
| 2024-07-31 | 36.55 | $24.36 | 11200 |
| 2024-07-30 | 36.26 | $24.35 | 1300 |
| 2024-07-29 | 35.78 | $24.30 | 3600 |
| 2024-07-26 | 35.36 | $24.34 | 15700 |
| 2024-07-25 | 34.93 | $24.29 | 4800 |
| 2024-07-24 | 34.57 | $24.25 | 7700 |
| 2024-07-23 | 34.14 | $24.30 | 7900 |
| 2024-07-22 | 33.64 | $24.26 | 300 |
| 2024-07-19 | 33.33 | $24.10 | 13800 |
| 2024-07-18 | 32.99 | $24.34 | — |
| 2024-07-17 | 33.63 | $24.34 | 400 |
| 2024-07-16 | 34.30 | $24.34 | 12500 |
| 2024-07-15 | 35.00 | $24.30 | 2900 |
| 2024-07-12 | 36.00 | $24.20 | 7800 |
| 2024-07-11 | 37.20 | $24.18 | 17700 |
| 2024-07-10 | 38.46 | $24.06 | 3200 |
| 2024-07-09 | 38.61 | $24.08 | 400 |
| 2024-07-08 | 39.06 | $24.09 | 1800 |
| 2024-07-05 | 39.52 | $24.08 | 1100 |
| 2024-07-03 | 40.20 | $24.03 | 500 |
| 2024-07-02 | 40.68 | $24.02 | 1900 |
| 2024-07-01 | 41.13 | $24.00 | 3200 |
| 2024-06-28 | 41.61 | $23.81 | 3800 |
| 2024-06-27 | 41.77 | $23.99 | 1200 |
| 2024-06-26 | 42.22 | $24.00 | 500 |
| 2024-06-25 | 42.82 | $23.98 | 2600 |
| 2024-06-24 | 43.36 | $24.05 | 5100 |
| 2024-06-21 | 43.97 | $23.95 | 600 |
| 2024-06-20 | 44.11 | $24.02 | 2000 |
| 2024-06-18 | 44.26 | $24.07 | 1500 |
| 2024-06-17 | 44.73 | $24.01 | 400 |
| 2024-06-14 | 44.61 | $23.95 | 7200 |
| 2024-06-13 | 44.48 | $24.25 | 1700 |
| 2024-06-12 | 44.78 | $24.19 | 1400 |
| 2024-06-11 | 44.81 | $24.12 | — |
| 2024-06-10 | 45.27 | $24.12 | 900 |
| 2024-06-07 | 45.76 | $24.29 | 1900 |
| 2024-06-06 | 46.27 | $24.32 | 300 |
| 2024-06-05 | 47.33 | $24.32 | 400 |
| 2024-06-04 | 48.44 | $24.48 | 3000 |
| 2024-06-03 | 49.60 | $24.26 | 1500 |
| 2024-05-31 | 51.57 | $24.07 | 6700 |
| 2024-05-30 | 52.73 | $24.20 | 4500 |
| 2024-05-29 | 54.21 | $24.20 | 8900 |
| 2024-05-28 | 54.61 | $24.00 | 16800 |
| 2024-05-24 | 54.41 | $24.01 | 2800 |
| 2024-05-23 | 54.22 | $24.11 | 5400 |
| 2024-05-22 | 54.02 | $24.08 | 2500 |
| 2024-05-21 | 53.88 | $24.05 | 4100 |
| 2024-05-20 | 53.40 | $24.14 | 3100 |
| 2024-05-17 | 52.90 | $24.05 | 500 |
| 2024-05-16 | 52.52 | $24.12 | 5100 |
| 2024-05-15 | 52.13 | $24.00 | 3600 |
| 2024-05-14 | 52.03 | $24.16 | 1600 |
| 2024-05-13 | 52.24 | $24.23 | 2200 |
| 2024-05-10 | 52.66 | $24.23 | 400 |
| 2024-05-09 | 52.63 | $24.26 | 1800 |
| 2024-05-08 | 52.59 | $24.23 | 3200 |
| 2024-05-07 | 52.49 | $24.25 | 200 |
| 2024-05-06 | 52.46 | $24.19 | 2600 |
| 2024-05-03 | 52.43 | $24.22 | 3100 |
| 2024-05-02 | 52.21 | $24.12 | 1200 |
| 2024-05-01 | 51.99 | $24.16 | 2500 |
| 2024-04-30 | 51.97 | $24.25 | 9500 |
| 2024-04-29 | 51.95 | $24.15 | 2300 |
| 2024-04-26 | 51.37 | $23.98 | 11700 |
| 2024-04-25 | 50.47 | $24.10 | 11500 |
| 2024-04-24 | 49.54 | $23.96 | 25500 |
| 2024-04-23 | 48.45 | $24.10 | 800 |
| 2024-04-22 | 48.59 | $24.01 | 800 |
| 2024-04-19 | 48.49 | $24.08 | 800 |
| 2024-04-18 | 48.41 | $24.07 | 800 |
| 2024-04-17 | 48.47 | $24.14 | 600 |
| 2024-04-16 | 48.72 | $24.06 | 8700 |
| 2024-04-15 | 49.00 | $24.04 | 6000 |
| 2024-04-12 | 48.40 | $24.02 | 3100 |
| 2024-04-11 | 47.78 | $24.05 | 5000 |
| 2024-04-10 | 47.12 | $24.04 | 7900 |
| 2024-04-09 | 46.43 | $24.19 | 5600 |
| 2024-04-08 | 45.93 | $24.15 | 1400 |
| 2024-04-05 | 45.08 | $24.25 | 400 |
| 2024-04-04 | 44.71 | $24.30 | 2700 |
| 2024-04-03 | 44.32 | $24.27 | 1600 |
| 2024-04-02 | 43.91 | $24.20 | 1700 |
| 2024-04-01 | 43.48 | $24.28 | 1400 |
| 2024-03-28 | 43.19 | $24.20 | 2400 |
| 2024-03-27 | 42.43 | $24.20 | 5800 |
| 2024-03-26 | 41.74 | $24.23 | 9000 |
| 2024-03-25 | 40.70 | $24.25 | 4400 |
| 2024-03-22 | 39.92 | $24.25 | 1000 |
| 2024-03-21 | 39.02 | $24.21 | 6200 |
| 2024-03-20 | 38.07 | $24.25 | 10100 |
| 2024-03-19 | 37.08 | $24.18 | 3500 |
| 2024-03-18 | 36.51 | $24.18 | 3100 |
| 2024-03-15 | 35.91 | $24.17 | 1700 |
| 2024-03-14 | 35.27 | $24.16 | 900 |
| 2024-03-13 | 34.77 | $24.16 | 3800 |
| 2024-03-12 | 34.23 | $24.14 | 2300 |
| 2024-03-11 | 33.98 | $24.12 | — |
| 2024-03-08 | 33.57 | $24.12 | 1500 |
| 2024-03-07 | 33.15 | $24.08 | 5400 |
| 2024-03-06 | 32.70 | $24.12 | 1600 |
| 2024-03-05 | 32.52 | $24.10 | 3200 |
| 2024-03-04 | 32.21 | $24.08 | 2100 |
| 2024-03-01 | 31.83 | $24.09 | 5100 |
| 2024-02-29 | 31.42 | $23.87 | 4700 |
| 2024-02-28 | 31.00 | $24.05 | 4500 |
| 2024-02-27 | 30.62 | $24.08 | 1800 |
| 2024-02-26 | 30.48 | $24.10 | 600 |
| 2024-02-23 | 30.08 | $24.10 | 6700 |
| 2024-02-22 | 29.66 | $23.95 | 2100 |
| 2024-02-21 | 28.45 | $24.00 | 5100 |
| 2024-02-20 | 27.17 | $24.01 | 3300 |
| 2024-02-16 | 25.82 | $24.19 | 7300 |
| 2024-02-15 | 24.45 | $24.17 | 700 |
| 2024-02-14 | 23.42 | $24.17 | 3800 |
| 2024-02-13 | 22.34 | $24.38 | 1800 |
| 2024-02-12 | 21.99 | $24.38 | 2100 |
| 2024-02-09 | 21.63 | $24.35 | 2800 |
| 2024-02-08 | 21.59 | $24.38 | 4700 |
| 2024-02-07 | 21.55 | $24.35 | 3100 |
| 2024-02-06 | 21.37 | $24.33 | 900 |
| 2024-02-05 | 21.67 | $24.24 | — |
| 2024-02-02 | 21.55 | $24.24 | 5000 |
| 2024-02-01 | 21.43 | $24.20 | 6800 |
| 2024-01-31 | 21.45 | $23.95 | 7200 |
| 2024-01-30 | 21.47 | $24.29 | 6000 |
| 2024-01-29 | 21.66 | $24.32 | 5100 |
| 2024-01-26 | 21.86 | $24.28 | 2400 |
| 2024-01-25 | 22.45 | $24.28 | 9700 |
| 2024-01-24 | 23.28 | $24.18 | 1900 |
| 2024-01-23 | 22.39 | $24.22 | 2100 |
| 2024-01-22 | 21.45 | $24.11 | 6900 |
| 2024-01-19 | 20.23 | $24.19 | 1100 |
| 2024-01-18 | 19.74 | $24.17 | 3900 |
| 2024-01-17 | 19.23 | $24.20 | 1100 |
| 2024-01-16 | 18.88 | $24.22 | 2900 |
| 2024-01-12 | 18.52 | $24.22 | 4700 |
| 2024-01-11 | 18.08 | $24.19 | 3800 |
| 2024-01-10 | 17.46 | $24.14 | 6000 |
| 2024-01-09 | 16.81 | $24.20 | 1100 |
| 2024-01-08 | 16.77 | $24.20 | 1200 |
| 2024-01-05 | 16.73 | $24.16 | 2000 |
| 2024-01-04 | 16.93 | $24.15 | 1800 |
| 2024-01-03 | 17.25 | $24.12 | 2300 |
| 2024-01-02 | 17.58 | $24.23 | 3600 |
| 2023-12-29 | 18.28 | $23.86 | 8200 |
| 2023-12-28 | 18.98 | $24.25 | 6700 |
| 2023-12-27 | 19.27 | $24.20 | 11400 |
| 2023-12-26 | 19.57 | $24.01 | 8200 |
| 2023-12-22 | 20.32 | $23.95 | 2900 |
| 2023-12-21 | 21.07 | $24.00 | 2300 |
| 2023-12-20 | 21.85 | $23.82 | 4500 |
| 2023-12-19 | 22.45 | $23.88 | 16300 |
| 2023-12-18 | 22.76 | $23.80 | 14500 |
| 2023-12-15 | 22.67 | $23.80 | 4100 |
| 2023-12-14 | 22.75 | $23.73 | 1400 |
| 2023-12-13 | 23.71 | $23.68 | 3100 |
| 2023-12-12 | 24.14 | $23.64 | 1700 |
| 2023-12-11 | 24.35 | $23.57 | 700 |
| 2023-12-08 | 24.51 | $23.59 | 2200 |
| 2023-12-07 | 24.45 | $23.59 | 1500 |
| 2023-12-06 | 24.72 | $23.52 | 5400 |
| 2023-12-05 | 24.77 | $23.55 | 2900 |
| 2023-12-04 | 24.93 | $23.40 | 5700 |
| 2023-12-01 | 24.81 | $23.50 | 500 |
| 2023-11-30 | 25.04 | $23.55 | 10600 |
| 2023-11-29 | 25.29 | $23.42 | 3600 |
| 2023-11-28 | 25.38 | $23.38 | 2000 |
| 2023-11-27 | 25.80 | $23.45 | 7000 |
| 2023-11-24 | 26.08 | $23.37 | 300 |
| 2023-11-22 | 26.05 | $23.45 | 3300 |
| 2023-11-21 | 26.01 | $23.39 | 4700 |
| 2023-11-20 | 25.82 | $23.47 | 5200 |
| 2023-11-17 | 26.08 | $23.46 | 11100 |
| 2023-11-16 | 26.15 | $23.52 | 1500 |
| 2023-11-15 | 26.39 | $23.45 | 4200 |
| 2023-11-14 | 26.95 | $23.25 | 8300 |
| 2023-11-13 | 27.55 | $23.36 | 31700 |
| 2023-11-10 | 27.44 | $23.60 | 2200 |
| 2023-11-09 | 28.84 | $23.50 | 3100 |
| 2023-11-08 | 30.22 | $23.51 | 2000 |
| 2023-11-07 | 31.68 | $23.57 | 3400 |
| 2023-11-06 | 33.15 | $23.60 | 7400 |
| 2023-11-03 | 34.70 | $23.60 | 10100 |
| 2023-11-02 | 36.34 | $23.44 | 1400 |
| 2023-11-01 | 37.85 | $23.48 | 6000 |
| 2023-10-31 | 39.45 | $23.55 | 13600 |
| 2023-10-30 | 40.94 | $23.30 | 3600 |
| 2023-10-27 | 41.13 | $23.30 | 8200 |
| 2023-10-26 | 41.33 | $23.40 | 4800 |
| 2023-10-25 | 41.88 | $23.33 | 2500 |
| 2023-10-24 | 42.32 | $23.34 | 1100 |
| 2023-10-23 | 42.37 | $23.30 | 1600 |
| 2023-10-20 | 42.29 | $23.30 | 3000 |
| 2023-10-19 | 42.28 | $23.30 | 1100 |
| 2023-10-18 | 42.26 | $23.22 | 3400 |
| 2023-10-17 | 42.19 | $23.39 | 5500 |
| 2023-10-16 | 42.11 | $23.26 | 2600 |
| 2023-10-13 | 41.72 | $23.25 | 7000 |
| 2023-10-12 | 41.32 | $23.37 | 3100 |
| 2023-10-11 | 41.44 | $23.44 | 2600 |
| 2023-10-10 | 41.58 | $23.27 | 3200 |
| 2023-10-09 | 41.48 | $23.43 | 1400 |
| 2023-10-06 | 41.38 | $23.41 | 3200 |
| 2023-10-05 | 41.62 | $23.33 | 4900 |
| 2023-10-04 | 41.86 | $23.30 | 3100 |
| 2023-10-03 | 41.85 | $23.34 | 10300 |
| 2023-10-02 | 41.88 | $23.30 | 4500 |
| 2023-09-29 | 41.29 | $23.12 | 15200 |
| 2023-09-28 | 40.88 | $23.28 | 9400 |
| 2023-09-27 | 40.03 | $23.34 | 13300 |
| 2023-09-26 | 39.43 | $23.39 | 14600 |
| 2023-09-25 | 38.82 | $23.49 | 3500 |
| 2023-09-22 | 38.47 | $23.55 | 3600 |
| 2023-09-21 | 38.09 | $23.38 | 3900 |
| 2023-09-20 | 37.58 | $23.38 | 17200 |
| 2023-09-19 | 37.12 | $23.40 | 13300 |
| 2023-09-18 | 36.35 | $23.47 | 4400 |
| 2023-09-15 | 35.58 | $23.49 | 3100 |
| 2023-09-14 | 34.95 | $23.55 | 4900 |
| 2023-09-13 | 34.30 | $23.45 | 7400 |
| 2023-09-12 | 33.60 | $23.43 | 7200 |
| 2023-09-11 | 33.21 | $23.47 | 9300 |
| 2023-09-08 | 32.79 | $23.51 | 3900 |
| 2023-09-07 | 32.92 | $23.47 | 6100 |
| 2023-09-06 | 32.95 | $23.43 | 3600 |
| 2023-09-05 | 32.88 | $23.36 | 12300 |
| 2023-09-01 | 32.46 | $23.52 | 5000 |
| 2023-08-31 | 32.45 | $23.45 | 12800 |
| 2023-08-30 | 32.44 | $23.55 | 8100 |
| 2023-08-29 | 32.98 | $23.48 | 2500 |
| 2023-08-28 | 33.30 | $23.42 | 2500 |
| 2023-08-25 | 33.22 | $23.34 | 7500 |
| 2023-08-24 | 33.18 | $23.35 | — |
| 2023-08-23 | 33.60 | $23.35 | 1800 |
| 2023-08-22 | 34.04 | $23.26 | 1700 |
| 2023-08-21 | 33.98 | $23.17 | 600 |
| 2023-08-18 | 33.40 | $23.35 | 3300 |
| 2023-08-17 | 32.79 | $23.23 | 5000 |
| 2023-08-16 | 31.49 | $23.36 | 400 |
| 2023-08-15 | 30.28 | $23.42 | 3300 |
| 2023-08-14 | 29.06 | $23.42 | 4000 |
| 2023-08-11 | 27.78 | $23.68 | 1400 |
| 2023-08-10 | 27.24 | $23.70 | 2700 |
| 2023-08-09 | 26.91 | $23.70 | — |
| 2023-08-08 | 26.74 | $23.70 | 3400 |
| 2023-08-07 | 26.56 | $23.64 | 2600 |
| 2023-08-04 | 26.06 | $23.70 | 1300 |
| 2023-08-03 | 25.59 | $23.70 | 2500 |
| 2023-08-02 | 25.10 | $23.69 | 700 |
| 2023-08-01 | 24.90 | $23.69 | 800 |
| 2023-07-31 | 24.70 | $23.60 | 3900 |
| 2023-07-28 | 24.48 | $23.64 | 1500 |
| 2023-07-27 | 24.25 | $23.68 | 3800 |
| 2023-07-26 | 24.36 | $23.61 | 7600 |
| 2023-07-25 | 24.47 | $23.63 | 2900 |
| 2023-07-24 | 24.54 | $23.65 | 500 |
| 2023-07-21 | 25.65 | $23.64 | 1900 |
| 2023-07-20 | 26.78 | $23.49 | 5200 |
| 2023-07-19 | 27.27 | $23.60 | 9900 |
| 2023-07-18 | 28.12 | $23.55 | 7500 |
| 2023-07-17 | 28.77 | $23.30 | 2000 |
| 2023-07-14 | 28.18 | $23.31 | 3100 |
| 2023-07-13 | 27.57 | $23.33 | 6200 |
| 2023-07-12 | 26.92 | $23.32 | 8800 |
| 2023-07-11 | 26.04 | $23.33 | 2100 |
| 2023-07-10 | 25.71 | $23.28 | 11100 |
| 2023-07-07 | 25.36 | $23.41 | 2000 |
| 2023-07-06 | 25.38 | $23.33 | 1900 |
| 2023-07-05 | 25.60 | $23.50 | 4700 |
| 2023-07-03 | 25.83 | $23.50 | 1500 |
| 2023-06-30 | 26.07 | $23.50 | 23900 |
| 2023-06-29 | 26.33 | $23.40 | 5400 |
| 2023-06-28 | 27.12 | $23.32 | 1800 |
| 2023-06-27 | 27.85 | $23.30 | 1800 |
| 2023-06-26 | 28.36 | $23.33 | 3000 |
| 2023-06-23 | 29.29 | $23.30 | 2800 |
| 2023-06-22 | 30.27 | $23.28 | 2400 |
| 2023-06-21 | 31.05 | $23.26 | 4900 |
| 2023-06-20 | 31.77 | $23.14 | 3400 |
| 2023-06-16 | 32.48 | $23.21 | 2100 |
| 2023-06-15 | 33.04 | $23.03 | 8100 |
| 2023-06-14 | 33.13 | $22.93 | 2700 |
| 2023-06-13 | 33.21 | $23.12 | 2100 |
| 2023-06-12 | 33.26 | $23.05 | 3300 |
| 2023-06-09 | 33.53 | $23.10 | 300 |
| 2023-06-08 | 34.07 | $23.02 | 1400 |
| 2023-06-07 | 34.26 | $23.00 | 2400 |
| 2023-06-06 | 34.46 | $23.00 | 3000 |
| 2023-06-05 | 34.67 | $23.02 | 2600 |
| 2023-06-02 | 34.57 | $22.96 | 10300 |
| 2023-06-01 | 34.46 | $22.91 | 900 |
| 2023-05-31 | 34.57 | $23.10 | 9900 |
| 2023-05-30 | 34.55 | $22.93 | 2600 |
| 2023-05-26 | 34.58 | $22.85 | 2600 |
| 2023-05-25 | 34.38 | $22.89 | 1400 |
| 2023-05-24 | 34.26 | $22.93 | 3200 |
| 2023-05-23 | 33.88 | $22.95 | 3900 |
| 2023-05-22 | 33.56 | $22.86 | 4000 |
| 2023-05-19 | 32.90 | $22.90 | 4100 |
| 2023-05-18 | 32.17 | $22.85 | 1400 |
| 2023-05-17 | 31.32 | $22.73 | 4700 |
| 2023-05-16 | 30.43 | $22.94 | 10900 |
| 2023-05-15 | 29.49 | $22.98 | 3600 |
| 2023-05-12 | 28.64 | $22.83 | 2500 |
| 2023-05-11 | 27.91 | $23.13 | 22800 |
| 2023-05-10 | 27.40 | $23.12 | 5300 |
| 2023-05-09 | 26.67 | $23.06 | 13400 |
| 2023-05-08 | 25.90 | $23.06 | 7100 |
| 2023-05-05 | 25.47 | $23.13 | 4100 |
| 2023-05-04 | 25.03 | $23.07 | 8500 |
| 2023-05-03 | 24.57 | $23.19 | 1800 |
| 2023-05-02 | 24.60 | $23.18 | 15700 |
| 2023-05-01 | 24.61 | $23.24 | 21500 |
| 2023-04-28 | 24.61 | $23.40 | 455500 |
| 2023-04-27 | 25.31 | $23.68 | 50700 |
| 2023-04-26 | 26.58 | $23.70 | 112500 |
| 2023-04-25 | 27.91 | $23.53 | 28300 |
| 2023-04-24 | 28.46 | $23.54 | 25300 |
| 2023-04-21 | 29.18 | $23.60 | 27200 |
| 2023-04-20 | 30.14 | $23.69 | 24800 |
| 2023-04-19 | 31.20 | $23.70 | 43500 |
| 2023-04-18 | 32.31 | $23.70 | 44900 |
| 2023-04-17 | 33.58 | $23.70 | 81800 |
| 2023-04-14 | 34.93 | $23.30 | 5000 |
| 2023-04-13 | 34.62 | $23.30 | 12700 |
| 2023-04-12 | 34.30 | $23.30 | 16100 |
| 2023-04-11 | 34.17 | $23.08 | 60900 |
| 2023-04-10 | 33.72 | $23.43 | 2000 |
| 2023-04-06 | 33.76 | $23.41 | 1500 |
| 2023-04-05 | 33.80 | $23.40 | 2300 |
| 2023-04-04 | 33.67 | $23.29 | 700 |
| 2023-04-03 | 33.12 | $23.30 | 2000 |
| 2023-03-31 | 32.56 | $23.25 | 4800 |
| 2023-03-30 | 31.78 | $23.01 | 400 |
| 2023-03-29 | 31.00 | $23.19 | 600 |
| 2023-03-28 | 29.98 | $23.01 | 3800 |
| 2023-03-27 | 29.13 | $23.14 | 3800 |
| 2023-03-24 | 28.06 | $23.00 | 11000 |
| 2023-03-23 | 26.94 | $23.24 | 500 |
| 2023-03-22 | 26.13 | $22.98 | 2900 |
| 2023-03-21 | 25.28 | $22.78 | 5500 |
| 2023-03-20 | 23.83 | $22.82 | 10400 |
| 2023-03-17 | 22.46 | $22.72 | 15600 |
| 2023-03-16 | 20.48 | $23.32 | 800 |
| 2023-03-15 | 19.06 | $23.13 | 15900 |
| 2023-03-14 | 17.56 | $23.36 | 1500 |
| 2023-03-13 | 16.57 | $23.36 | 22400 |
| 2023-03-10 | 15.44 | $23.47 | 17100 |
| 2023-03-09 | 14.25 | $23.49 | 9100 |
| 2023-03-08 | 14.02 | $23.62 | 6000 |
| 2023-03-07 | 13.92 | $23.80 | 1500 |
| 2023-03-06 | 14.13 | $23.68 | 1700 |
| 2023-03-03 | 14.53 | $23.76 | 5200 |
| 2023-03-02 | 14.96 | $23.70 | 7500 |
| 2023-03-01 | 15.67 | $23.81 | 2100 |
| 2023-02-28 | 16.41 | $23.80 | 1600 |
| 2023-02-27 | 17.07 | $23.70 | 13500 |
| 2023-02-24 | 17.53 | $23.60 | 6600 |
| 2023-02-23 | 17.82 | $23.51 | 9000 |
| 2023-02-22 | 17.70 | $23.38 | 6100 |
| 2023-02-21 | 17.54 | $23.41 | 2400 |
| 2023-02-17 | 17.66 | $23.26 | 7700 |
| 2023-02-16 | 17.13 | $23.31 | 5800 |
| 2023-02-15 | 17.01 | $23.38 | 1400 |
| 2023-02-14 | 16.88 | $23.41 | 23800 |
| 2023-02-13 | 16.74 | $23.77 | 2400 |
| 2023-02-10 | 17.12 | $23.75 | 2600 |
| 2023-02-09 | 17.53 | $23.90 | 17200 |
| 2023-02-08 | 17.95 | $23.75 | 2000 |
| 2023-02-07 | 18.69 | $23.80 | 5700 |
| 2023-02-06 | 19.47 | $23.75 | 2800 |
| 2023-02-03 | 20.29 | $23.70 | 3900 |
| 2023-02-02 | 21.01 | $23.68 | 2900 |
| 2023-02-01 | 22.07 | $23.57 | 11600 |
| 2023-01-31 | 23.19 | $23.75 | 1500 |
| 2023-01-30 | 23.51 | $23.74 | 600 |
| 2023-01-27 | 23.94 | $23.82 | 1400 |
| 2023-01-26 | 24.02 | $23.75 | 4000 |
| 2023-01-25 | 24.27 | $23.61 | 2200 |
| 2023-01-24 | 24.53 | $23.55 | 6400 |
| 2023-01-23 | 24.81 | $23.57 | 4800 |
| 2023-01-20 | 25.15 | $23.57 | 2800 |
| 2023-01-19 | 25.51 | $23.45 | 13000 |
| 2023-01-18 | 26.39 | $23.49 | 8100 |
| 2023-01-17 | 27.75 | $23.44 | 8400 |
| 2023-01-13 | 29.14 | $23.35 | 14700 |
| 2023-01-12 | 30.20 | $23.27 | 6500 |
| 2023-01-11 | 31.62 | $23.40 | 3300 |
| 2023-01-10 | 32.69 | $23.54 | 5200 |
| 2023-01-09 | 33.82 | $23.16 | 500 |
| 2023-01-06 | 34.88 | $23.08 | 1300 |
| 2023-01-05 | 35.73 | $23.03 | 2400 |
| 2023-01-04 | 36.32 | $22.99 | 3600 |
| 2023-01-03 | 36.93 | $22.97 | — |
| 2022-12-30 | 37.16 | $22.97 | 1400 |
| 2022-12-29 | 37.40 | $22.86 | 12900 |
| 2022-12-28 | 37.66 | $23.02 | 1200 |
| 2022-12-27 | 38.08 | $22.99 | 7900 |
| 2022-12-23 | 38.53 | $23.05 | 4900 |
| 2022-12-22 | 39.00 | $23.25 | 2800 |
| 2022-12-21 | 39.77 | $23.30 | 1600 |
| 2022-12-20 | 40.63 | $23.27 | 3600 |
| 2022-12-19 | 41.54 | $23.46 | 7100 |
| 2022-12-16 | 42.49 | $23.10 | 300 |
| 2022-12-15 | 42.14 | $23.12 | 1500 |
| 2022-12-14 | 41.78 | $23.15 | 4400 |
| 2022-12-13 | 41.40 | $23.20 | 7900 |
| 2022-12-12 | 41.26 | $23.11 | 4900 |
| 2022-12-09 | 40.75 | $23.11 | 4700 |
| 2022-12-08 | 40.27 | $23.08 | 400 |
| 2022-12-07 | 39.65 | $22.93 | 3400 |
| 2022-12-06 | 39.00 | $22.86 | 19900 |
| 2022-12-05 | 38.32 | $22.84 | 14300 |
| 2022-12-02 | 37.60 | $23.25 | 1300 |
| 2022-12-01 | 37.09 | $23.22 | 10600 |
| 2022-11-30 | 36.55 | $23.00 | 11200 |
| 2022-11-29 | 35.70 | $23.25 | 2200 |
| 2022-11-28 | 35.34 | $23.52 | 3600 |
| 2022-11-25 | 34.97 | $23.43 | 1700 |
| 2022-11-23 | 35.01 | $23.46 | 3500 |
| 2022-11-22 | 35.06 | $23.41 | 3900 |
| 2022-11-21 | 34.94 | $23.36 | 800 |
| 2022-11-18 | 35.45 | $23.41 | 6600 |
| 2022-11-17 | 35.91 | $23.29 | 1600 |
| 2022-11-16 | 36.56 | $23.38 | 4200 |
| 2022-11-15 | 37.11 | $23.50 | 6500 |
| 2022-11-14 | 37.70 | $23.57 | 500 |
| 2022-11-11 | 38.31 | $23.35 | 2100 |
| 2022-11-10 | 39.18 | $23.32 | 3200 |
| 2022-11-09 | 40.01 | $23.19 | 1900 |
| 2022-11-08 | 39.78 | $23.09 | 9100 |
| 2022-11-07 | 39.54 | $23.17 | 1900 |
| 2022-11-04 | 39.18 | $22.82 | 4800 |
| 2022-11-03 | 38.67 | $22.79 | 2200 |
| 2022-11-02 | 37.57 | $22.99 | 1000 |
| 2022-11-01 | 36.78 | $23.14 | 2400 |
| 2022-10-31 | 35.96 | $23.42 | 6200 |
| 2022-10-28 | 35.09 | $23.22 | 5700 |
| 2022-10-27 | 34.39 | $23.25 | 12200 |
| 2022-10-26 | 33.88 | $23.37 | 3700 |
| 2022-10-25 | 33.22 | $23.24 | 4200 |
| 2022-10-24 | 32.15 | $23.20 | 3400 |
| 2022-10-21 | 31.01 | $23.32 | 5400 |
| 2022-10-20 | 29.82 | $23.25 | 17700 |
| 2022-10-19 | 28.57 | $23.26 | 24700 |
| 2022-10-18 | 26.95 | $23.85 | 3200 |
| 2022-10-17 | 26.85 | $23.82 | 3900 |
| 2022-10-14 | 26.76 | $23.85 | 600 |
| 2022-10-13 | 26.65 | $23.84 | 2200 |
| 2022-10-12 | 26.55 | $23.89 | 4600 |
| 2022-10-11 | 27.27 | $24.02 | 8600 |
| 2022-10-10 | 28.04 | $24.11 | 600 |
| 2022-10-07 | 29.40 | $24.12 | 1200 |
| 2022-10-06 | 30.79 | $24.13 | 1900 |
| 2022-10-05 | 32.26 | $24.27 | 500 |
| 2022-10-04 | 33.27 | $24.25 | 4200 |
| 2022-10-03 | 34.33 | $24.28 | 500 |
| 2022-09-30 | 34.47 | $24.08 | 700 |
| 2022-09-29 | 34.83 | $23.95 | 2300 |
| 2022-09-28 | 35.33 | $24.16 | 3200 |
| 2022-09-27 | 35.86 | $24.07 | 2800 |
| 2022-09-26 | 36.63 | $23.91 | 2900 |
| 2022-09-23 | 37.45 | $24.20 | 5700 |
| 2022-09-22 | 38.30 | $24.14 | 10200 |
| 2022-09-21 | 39.03 | $24.17 | 4400 |
| 2022-09-20 | 39.84 | $24.15 | 7900 |
| 2022-09-19 | 40.46 | $24.23 | 7300 |
| 2022-09-16 | 40.80 | $24.40 | 4000 |
| 2022-09-15 | 40.76 | $24.68 | 900 |
| 2022-09-14 | 40.72 | $24.34 | 1600 |
| 2022-09-13 | 41.06 | $24.35 | 5300 |
| 2022-09-12 | 41.49 | $24.22 | 2500 |
| 2022-09-09 | 42.14 | $24.19 | 2400 |
| 2022-09-08 | 42.87 | $24.16 | 4500 |
| 2022-09-07 | 43.81 | $24.01 | 6400 |
| 2022-09-06 | 44.80 | $24.11 | 3900 |
| 2022-09-02 | 46.22 | $24.10 | 3200 |
| 2022-09-01 | 47.42 | $24.12 | 5000 |
| 2022-08-31 | 48.68 | $24.12 | 2900 |
| 2022-08-30 | 49.80 | $24.13 | 5200 |
| 2022-08-29 | 50.99 | $24.12 | 17100 |
| 2022-08-26 | 52.18 | $24.08 | 8200 |
| 2022-08-25 | 53.44 | $24.21 | 18500 |
| 2022-08-24 | 54.63 | $24.12 | 14800 |
| 2022-08-23 | 56.23 | $24.28 | 14300 |
| 2022-08-22 | 57.91 | $24.18 | 11500 |
| 2022-08-19 | 59.61 | $24.31 | 21800 |
| 2022-08-18 | 61.24 | $24.32 | 19800 |
| 2022-08-17 | 62.80 | $24.27 | 14700 |
| 2022-08-16 | 64.42 | $24.76 | 17200 |
| 2022-08-15 | 65.44 | $24.73 | 11000 |
| 2022-08-12 | 66.15 | $24.80 | 12100 |
| 2022-08-11 | 66.96 | $24.99 | 3200 |
| 2022-08-10 | 66.97 | $24.98 | 2500 |
| 2022-08-09 | 66.98 | $24.99 | 6100 |
| 2022-08-08 | 66.99 | $24.97 | 2500 |
| 2022-08-05 | 66.82 | $24.91 | 1100 |
| 2022-08-04 | 66.64 | $24.99 | 3800 |
| 2022-08-03 | 66.45 | $24.82 | 3100 |
| 2022-08-02 | 66.31 | $24.72 | 5700 |
| 2022-08-01 | 66.20 | $24.48 | 11000 |
| 2022-07-29 | 66.18 | $24.45 | 25200 |
| 2022-07-28 | 66.15 | $24.45 | 12700 |
| 2022-07-27 | 66.16 | $24.50 | 10300 |
| 2022-07-26 | 66.08 | $24.38 | 8000 |
| 2022-07-25 | 66.02 | $24.29 | 10400 |
| 2022-07-22 | 65.97 | $24.35 | 15800 |
| 2022-07-21 | 65.80 | $24.29 | 15300 |
| 2022-07-20 | 65.62 | $24.38 | 3600 |
| 2022-07-19 | 65.21 | $24.34 | 15600 |
| 2022-07-18 | 64.78 | $24.49 | 6000 |
| 2022-07-15 | 64.37 | $24.46 | 8600 |
| 2022-07-14 | 63.94 | $24.33 | 24400 |
| 2022-07-13 | 63.51 | $24.28 | 16900 |
| 2022-07-12 | 63.05 | $24.23 | 19100 |
| 2022-07-11 | 62.41 | $24.35 | 2700 |
| 2022-07-08 | 61.74 | $24.20 | 13500 |
| 2022-07-07 | 61.04 | $24.25 | 37600 |
| 2022-07-06 | 60.29 | $24.34 | 28700 |
| 2022-07-05 | 59.42 | $24.30 | 25400 |
| 2022-07-01 | 58.52 | $24.14 | 41800 |
| 2022-06-30 | 57.59 | $24.19 | 52900 |
| 2022-06-29 | 56.46 | $24.42 | 38800 |
| 2022-06-28 | 55.28 | $24.46 | 13000 |
| 2022-06-27 | 53.80 | $24.55 | 16600 |
| 2022-06-24 | 52.15 | $24.46 | 6300 |
| 2022-06-23 | 50.42 | $24.46 | 7200 |
| 2022-06-22 | 48.52 | $24.46 | 6600 |
| 2022-06-21 | 46.53 | $24.41 | 7300 |
| 2022-06-17 | 44.35 | $24.44 | 300 |
| 2022-06-16 | 42.06 | $24.37 | 9200 |
| 2022-06-15 | 39.64 | $24.30 | 12500 |
| 2022-06-14 | 37.10 | $24.10 | 36100 |
| 2022-06-13 | 34.43 | $24.35 | 25100 |
| 2022-06-10 | 31.63 | $24.39 | 11300 |
| 2022-06-09 | 28.53 | $24.30 | 69600 |
| 2022-06-08 | 25.27 | $24.55 | 24200 |
| 2022-06-07 | 21.66 | $24.55 | 70600 |
| 2022-06-06 | 17.86 | $24.60 | 31400 |
| 2022-06-03 | 13.82 | $24.77 | 17200 |
| 2022-06-02 | 9.52 | $24.75 | 4000 |
| 2022-06-01 | 5.00 | $24.72 | 8100 |
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