Is Valley National Bancorp (VLYPO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Valley National Bancorp (VLYPO) research center and poll results.
NASDAQ : VLYPO
Valley National Bancorp — Technical Indicators
$24.94 USD
$0.07 (0.28%)
- Volume
- 4.04K
- Average Volume
- 6.48K
- Market Capitalization
- $5.42B
- P/E Ratio
- 11.85
- Dividend Yield
- 3.07%
- Price Target
- Year High
- $25.74
- Year Low
- $24.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.17
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.85
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.77
Average
24.29
Maximum
26.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.85 | $24.94 | 4041 |
| 2026-07-23 | 24.84 | $24.87 | 3600 |
| 2026-07-22 | 24.84 | $24.86 | 7282 |
| 2026-07-21 | 24.83 | $24.90 | 14721 |
| 2026-07-20 | 24.82 | $24.90 | 7262 |
| 2026-07-17 | 24.82 | $25.01 | 12400 |
| 2026-07-16 | 24.80 | $24.94 | 7341 |
| 2026-07-15 | 24.79 | $24.90 | 13142 |
| 2026-07-14 | 24.78 | $24.91 | 4339 |
| 2026-07-13 | 24.79 | $24.80 | 4042 |
| 2026-07-10 | 24.80 | $24.89 | 13600 |
| 2026-07-09 | 24.81 | $24.77 | 4000 |
| 2026-07-08 | 24.82 | $24.66 | 30007 |
| 2026-07-07 | 24.84 | $25.00 | 14923 |
| 2026-07-06 | 24.84 | $24.89 | 6000 |
| 2026-07-02 | 24.85 | $24.65 | 11600 |
| 2026-07-01 | 24.87 | $24.90 | 18754 |
| 2026-06-30 | 24.88 | $24.90 | 29600 |
| 2026-06-29 | 24.88 | $24.69 | 3300 |
| 2026-06-26 | 24.89 | $24.63 | 1800 |
| 2026-06-25 | 24.92 | $24.71 | 2377 |
| 2026-06-24 | 24.93 | $24.81 | 1000 |
| 2026-06-23 | 24.95 | $24.74 | 5934 |
| 2026-06-22 | 24.97 | $24.72 | 3400 |
| 2026-06-18 | 24.98 | $24.86 | 3700 |
| 2026-06-17 | 24.99 | $24.70 | 2140 |
| 2026-06-16 | 25.01 | $24.68 | 6800 |
| 2026-06-15 | 25.02 | $24.73 | 4400 |
| 2026-06-12 | 25.04 | $25.01 | 4500 |
| 2026-06-11 | 25.04 | $25.04 | 5026 |
| 2026-06-10 | 25.05 | $25.05 | 2308 |
| 2026-06-09 | 25.05 | $25.07 | 6400 |
| 2026-06-08 | 25.05 | $25.09 | 4500 |
| 2026-06-05 | 25.04 | $25.01 | 1800 |
| 2026-06-04 | 25.04 | $25.03 | 3027 |
| 2026-06-03 | 25.04 | $25.03 | 2700 |
| 2026-06-02 | 25.04 | $25.00 | 3805 |
| 2026-06-01 | 25.04 | $25.06 | 2200 |
| 2026-05-29 | 25.04 | $24.87 | 27043 |
| 2026-05-28 | 25.04 | $25.09 | 2547 |
| 2026-05-27 | 25.04 | $25.10 | 4300 |
| 2026-05-26 | 25.04 | $25.12 | 5103 |
| 2026-05-22 | 25.03 | $25.06 | 8300 |
| 2026-05-21 | 25.03 | $25.00 | 5319 |
| 2026-05-20 | 25.02 | $25.03 | 1419 |
| 2026-05-19 | 25.02 | $25.10 | 2500 |
| 2026-05-18 | 25.01 | $25.00 | 5308 |
| 2026-05-15 | 25.00 | $25.09 | 2000 |
| 2026-05-14 | 24.99 | $25.02 | 3762 |
| 2026-05-13 | 24.98 | $25.08 | 925 |
| 2026-05-12 | 24.97 | $25.09 | 4300 |
| 2026-05-11 | 24.97 | $25.08 | 9800 |
| 2026-05-08 | 24.95 | $24.95 | 10400 |
| 2026-05-07 | 24.94 | $25.05 | 5700 |
| 2026-05-06 | 24.93 | $25.03 | 2821 |
| 2026-05-05 | 24.92 | $25.02 | 7100 |
| 2026-05-04 | 24.90 | $25.00 | 6921 |
| 2026-05-01 | 24.89 | $24.97 | 600 |
| 2026-04-30 | 24.88 | $25.00 | 2100 |
| 2026-04-29 | 24.86 | $25.01 | 4500 |
| 2026-04-28 | 24.83 | $25.00 | 3109 |
| 2026-04-27 | 24.80 | $25.00 | 2806 |
| 2026-04-24 | 24.79 | $25.00 | 4700 |
| 2026-04-23 | 24.78 | $24.97 | 1613 |
| 2026-04-22 | 24.78 | $24.90 | 6900 |
| 2026-04-21 | 24.77 | $24.86 | 6343 |
| 2026-04-20 | 24.75 | $24.90 | 4600 |
| 2026-04-17 | 24.73 | $24.90 | 10119 |
| 2026-04-16 | 24.73 | $24.82 | 6018 |
| 2026-04-15 | 24.73 | $24.91 | 15900 |
| 2026-04-14 | 24.72 | $24.95 | 11831 |
| 2026-04-13 | 24.72 | $24.77 | 4642 |
| 2026-04-10 | 24.71 | $24.77 | 3000 |
| 2026-04-09 | 24.73 | $24.85 | 8100 |
| 2026-04-08 | 24.74 | $24.73 | 8738 |
| 2026-04-07 | 24.76 | $24.70 | 4640 |
| 2026-04-06 | 24.79 | $24.75 | 2012 |
| 2026-04-02 | 24.81 | $24.76 | 3800 |
| 2026-04-01 | 24.83 | $24.55 | 3025 |
| 2026-03-31 | 24.87 | $24.45 | 16806 |
| 2026-03-30 | 24.90 | $24.50 | 26133 |
| 2026-03-27 | 24.93 | $24.72 | 1679 |
| 2026-03-26 | 24.96 | $24.78 | 10200 |
| 2026-03-25 | 24.97 | $24.93 | 18317 |
| 2026-03-24 | 24.98 | $24.73 | 7216 |
| 2026-03-23 | 24.99 | $24.54 | 5700 |
| 2026-03-20 | 25.01 | $24.46 | 8100 |
| 2026-03-19 | 25.04 | $24.85 | 2531 |
| 2026-03-18 | 25.05 | $24.85 | 2500 |
| 2026-03-17 | 25.06 | $24.80 | 7900 |
| 2026-03-16 | 25.08 | $24.92 | 29425 |
| 2026-03-13 | 25.09 | $24.60 | 15415 |
| 2026-03-12 | 25.11 | $25.04 | 6728 |
| 2026-03-11 | 25.11 | $25.22 | 3636 |
| 2026-03-10 | 25.10 | $25.14 | 4732 |
| 2026-03-09 | 25.10 | $25.14 | 11121 |
| 2026-03-06 | 25.10 | $25.24 | 2200 |
| 2026-03-05 | 25.09 | $25.22 | 3900 |
| 2026-03-04 | 25.09 | $25.21 | 2647 |
| 2026-03-03 | 25.09 | $25.09 | 12240 |
| 2026-03-02 | 25.09 | $25.15 | 5900 |
| 2026-02-27 | 25.09 | $25.20 | 38406 |
| 2026-02-26 | 25.08 | $25.10 | 10030 |
| 2026-02-25 | 25.08 | $25.01 | 10800 |
| 2026-02-24 | 25.08 | $24.99 | 5018 |
| 2026-02-23 | 25.09 | $25.00 | 5400 |
| 2026-02-20 | 25.09 | $25.05 | 2805 |
| 2026-02-19 | 25.09 | $25.10 | 1600 |
| 2026-02-18 | 25.09 | $25.00 | 15642 |
| 2026-02-17 | 25.11 | $25.16 | 7420 |
| 2026-02-13 | 25.12 | $25.07 | 9319 |
| 2026-02-12 | 25.13 | $25.01 | 8800 |
| 2026-02-11 | 25.14 | $25.04 | 11437 |
| 2026-02-10 | 25.14 | $25.05 | 18101 |
| 2026-02-09 | 25.16 | $25.14 | 7306 |
| 2026-02-06 | 25.17 | $25.19 | 17300 |
| 2026-02-05 | 25.16 | $25.10 | 4900 |
| 2026-02-04 | 25.16 | $25.18 | 13500 |
| 2026-02-03 | 25.16 | $25.09 | 4017 |
| 2026-02-02 | 25.15 | $25.11 | 7900 |
| 2026-01-30 | 25.15 | $25.17 | 6100 |
| 2026-01-29 | 25.17 | $25.05 | 3319 |
| 2026-01-28 | 25.17 | $25.07 | 514 |
| 2026-01-27 | 25.18 | $25.07 | 5722 |
| 2026-01-26 | 25.18 | $25.10 | 3400 |
| 2026-01-23 | 25.18 | $25.05 | 9936 |
| 2026-01-22 | 25.18 | $25.10 | 12400 |
| 2026-01-21 | 25.18 | $25.11 | 6400 |
| 2026-01-20 | 25.18 | $25.31 | 1200 |
| 2026-01-16 | 25.17 | $25.31 | 4429 |
| 2026-01-15 | 25.16 | $25.30 | 928 |
| 2026-01-14 | 25.14 | $25.26 | 1948 |
| 2026-01-13 | 25.14 | $25.11 | 641 |
| 2026-01-12 | 25.15 | $25.34 | 700 |
| 2026-01-09 | 25.15 | $25.28 | 4700 |
| 2026-01-08 | 25.16 | $25.15 | 3600 |
| 2026-01-07 | 25.17 | $25.10 | 4630 |
| 2026-01-06 | 25.18 | $25.10 | 9900 |
| 2026-01-05 | 25.19 | $24.98 | 10304 |
| 2026-01-02 | 25.22 | $25.08 | 18100 |
| 2025-12-31 | 25.23 | $25.43 | 4447 |
| 2025-12-30 | 25.23 | $25.09 | 4500 |
| 2025-12-29 | 25.24 | $25.31 | 2341 |
| 2025-12-26 | 25.24 | $25.11 | 1900 |
| 2025-12-24 | 25.25 | $25.08 | 300 |
| 2025-12-23 | 25.25 | $25.04 | 8100 |
| 2025-12-22 | 25.26 | $25.17 | 7500 |
| 2025-12-19 | 25.26 | $25.06 | 3818 |
| 2025-12-18 | 25.25 | $25.08 | 1400 |
| 2025-12-17 | 25.24 | $25.15 | 2531 |
| 2025-12-16 | 25.24 | $24.97 | 2435 |
| 2025-12-15 | 25.24 | $25.16 | 2249 |
| 2025-12-12 | 25.24 | $25.33 | 800 |
| 2025-12-11 | 25.22 | $25.41 | 5000 |
| 2025-12-10 | 25.21 | $25.45 | 2439 |
| 2025-12-09 | 25.18 | $25.37 | 348 |
| 2025-12-08 | 25.16 | $25.22 | 5800 |
| 2025-12-05 | 25.14 | $25.40 | 2031 |
| 2025-12-04 | 25.12 | $25.39 | 1417 |
| 2025-12-03 | 25.11 | $25.43 | 2000 |
| 2025-12-02 | 25.08 | $25.35 | 1433 |
| 2025-12-01 | 25.07 | $25.34 | 1528 |
| 2025-11-28 | 25.06 | $25.28 | 1500 |
| 2025-11-26 | 25.07 | $25.25 | 2616 |
| 2025-11-25 | 25.06 | $25.20 | 4601 |
| 2025-11-24 | 25.05 | $25.22 | 2622 |
| 2025-11-21 | 25.05 | $25.05 | 6000 |
| 2025-11-20 | 25.06 | $24.86 | 4505 |
| 2025-11-19 | 25.06 | $25.03 | 3000 |
| 2025-11-18 | 25.07 | $25.14 | 2407 |
| 2025-11-17 | 25.07 | $25.01 | 5200 |
| 2025-11-14 | 25.07 | $25.07 | 6000 |
| 2025-11-13 | 25.07 | $24.98 | 5515 |
| 2025-11-12 | 25.07 | $25.08 | 1500 |
| 2025-11-11 | 25.06 | $24.99 | 8537 |
| 2025-11-10 | 25.07 | $25.00 | 7630 |
| 2025-11-07 | 25.07 | $24.77 | 9300 |
| 2025-11-06 | 25.09 | $24.87 | 9145 |
| 2025-11-05 | 25.10 | $25.19 | 1931 |
| 2025-11-04 | 25.10 | $24.94 | 11147 |
| 2025-11-03 | 25.11 | $25.04 | 4018 |
| 2025-10-31 | 25.12 | $25.25 | 2400 |
| 2025-10-30 | 25.11 | $25.40 | 2002 |
| 2025-10-29 | 25.09 | $25.10 | 8300 |
| 2025-10-28 | 25.09 | $25.09 | 2340 |
| 2025-10-27 | 25.10 | $25.15 | 3006 |
| 2025-10-24 | 25.10 | $25.14 | 8423 |
| 2025-10-23 | 25.10 | $24.99 | 7409 |
| 2025-10-22 | 25.11 | $25.16 | 3600 |
| 2025-10-21 | 25.10 | $25.24 | 7700 |
| 2025-10-20 | 25.10 | $25.04 | 5305 |
| 2025-10-17 | 25.10 | $25.00 | 8200 |
| 2025-10-16 | 25.11 | $24.86 | 7741 |
| 2025-10-15 | 25.12 | $25.05 | 12357 |
| 2025-10-14 | 25.12 | $25.14 | 5400 |
| 2025-10-13 | 25.11 | $25.01 | 4912 |
| 2025-10-10 | 25.12 | $25.10 | 2688 |
| 2025-10-09 | 25.14 | $25.19 | 1300 |
| 2025-10-08 | 25.16 | $25.13 | 3710 |
| 2025-10-07 | 25.19 | $25.16 | 10200 |
| 2025-10-06 | 25.21 | $25.10 | 1100 |
| 2025-10-03 | 25.22 | $25.12 | 6700 |
| 2025-10-02 | 25.22 | $25.11 | 2914 |
| 2025-10-01 | 25.23 | $25.11 | 11887 |
| 2025-09-30 | 25.23 | $25.21 | 4500 |
| 2025-09-29 | 25.22 | $25.11 | 7536 |
| 2025-09-26 | 25.21 | $25.10 | 3911 |
| 2025-09-25 | 25.22 | $25.18 | 7676 |
| 2025-09-24 | 25.22 | $25.12 | 2800 |
| 2025-09-23 | 25.22 | $25.13 | 2600 |
| 2025-09-22 | 25.23 | $25.14 | 5015 |
| 2025-09-19 | 25.23 | $25.11 | 2200 |
| 2025-09-18 | 25.23 | $25.04 | 7337 |
| 2025-09-17 | 25.24 | $25.03 | 7100 |
| 2025-09-16 | 25.24 | $25.07 | 18429 |
| 2025-09-15 | 25.24 | $25.16 | 5324 |
| 2025-09-12 | 25.24 | $25.55 | 316260 |
| 2025-09-11 | 25.21 | $25.55 | 5220 |
| 2025-09-10 | 25.19 | $25.62 | 3649 |
| 2025-09-09 | 25.17 | $25.59 | 2800 |
| 2025-09-08 | 25.13 | $25.25 | 8241 |
| 2025-09-05 | 25.13 | $25.24 | 7340 |
| 2025-09-04 | 25.12 | $25.20 | 11100 |
| 2025-09-03 | 25.11 | $25.19 | 17000 |
| 2025-09-02 | 25.11 | $25.02 | 26811 |
| 2025-08-29 | 25.12 | $24.92 | 55410 |
| 2025-08-28 | 25.13 | $25.20 | 3346 |
| 2025-08-27 | 25.13 | $25.22 | 1300 |
| 2025-08-26 | 25.12 | $25.20 | 2900 |
| 2025-08-25 | 25.11 | $25.22 | 6435 |
| 2025-08-22 | 25.10 | $25.20 | 6637 |
| 2025-08-21 | 25.09 | $25.17 | 3710 |
| 2025-08-20 | 25.09 | $25.12 | 6400 |
| 2025-08-19 | 25.09 | $25.16 | 11513 |
| 2025-08-18 | 25.08 | $25.06 | 7103 |
| 2025-08-15 | 25.08 | $25.05 | 1223 |
| 2025-08-14 | 25.07 | $25.10 | 1815 |
| 2025-08-13 | 25.06 | $25.10 | 5300 |
| 2025-08-12 | 25.06 | $25.09 | 4721 |
| 2025-08-11 | 25.06 | $24.98 | 5000 |
| 2025-08-08 | 25.06 | $25.09 | 2400 |
| 2025-08-07 | 25.05 | $25.05 | 1322 |
| 2025-08-06 | 25.04 | $25.06 | 4900 |
| 2025-08-05 | 25.03 | $25.16 | 5100 |
| 2025-08-04 | 25.02 | $25.17 | 9308 |
| 2025-08-01 | 24.99 | $25.18 | 4241 |
| 2025-07-31 | 24.97 | $25.16 | 39100 |
| 2025-07-30 | 24.93 | $25.00 | 8700 |
| 2025-07-29 | 24.92 | $25.09 | 3646 |
| 2025-07-28 | 24.88 | $25.05 | 14200 |
| 2025-07-25 | 24.87 | $24.99 | 10700 |
| 2025-07-24 | 24.85 | $25.10 | 3008 |
| 2025-07-23 | 24.84 | $25.15 | 9105 |
| 2025-07-22 | 24.82 | $25.03 | 6604 |
| 2025-07-21 | 24.81 | $25.00 | 5900 |
| 2025-07-18 | 24.80 | $24.92 | 2700 |
| 2025-07-17 | 24.79 | $24.80 | 4300 |
| 2025-07-16 | 24.79 | $25.03 | 6300 |
| 2025-07-15 | 24.76 | $25.09 | 6200 |
| 2025-07-14 | 24.74 | $25.03 | 8219 |
| 2025-07-11 | 24.74 | $24.97 | 7500 |
| 2025-07-10 | 24.75 | $24.91 | 20700 |
| 2025-07-09 | 24.76 | $24.85 | 3100 |
| 2025-07-08 | 24.76 | $24.81 | 6421 |
| 2025-07-07 | 24.78 | $24.66 | 4800 |
| 2025-07-03 | 24.79 | $24.68 | 5700 |
| 2025-07-02 | 24.81 | $24.51 | 2400 |
| 2025-07-01 | 24.84 | $24.65 | 7245 |
| 2025-06-30 | 24.85 | $24.43 | 44600 |
| 2025-06-27 | 24.88 | $24.72 | 5637 |
| 2025-06-26 | 24.90 | $24.72 | 5635 |
| 2025-06-25 | 24.92 | $24.77 | 4200 |
| 2025-06-24 | 24.94 | $24.90 | 2100 |
| 2025-06-23 | 24.95 | $24.74 | 12400 |
| 2025-06-20 | 24.97 | $24.83 | 32905 |
| 2025-06-18 | 24.99 | $24.65 | 7600 |
| 2025-06-17 | 25.01 | $24.86 | 15744 |
| 2025-06-16 | 25.02 | $24.49 | 7231 |
| 2025-06-13 | 25.05 | $24.62 | 5300 |
| 2025-06-12 | 25.08 | $25.09 | 7346 |
| 2025-06-11 | 25.09 | $25.05 | 6815 |
| 2025-06-10 | 25.08 | $25.08 | 11069 |
| 2025-06-09 | 25.09 | $25.03 | 4034 |
| 2025-06-06 | 25.09 | $25.09 | 3341 |
| 2025-06-05 | 25.10 | $24.95 | 7144 |
| 2025-06-04 | 25.10 | $25.08 | 6800 |
| 2025-06-03 | 25.10 | $24.98 | 6200 |
| 2025-06-02 | 25.09 | $24.95 | 8700 |
| 2025-05-30 | 25.09 | $25.02 | 7311 |
| 2025-05-29 | 25.08 | $25.11 | 7700 |
| 2025-05-28 | 25.07 | $25.06 | 5100 |
| 2025-05-27 | 25.05 | $25.20 | 5100 |
| 2025-05-23 | 25.02 | $25.14 | 3704 |
| 2025-05-22 | 24.98 | $25.17 | 2502 |
| 2025-05-21 | 24.94 | $25.14 | 1329 |
| 2025-05-20 | 24.87 | $25.10 | 6500 |
| 2025-05-19 | 24.81 | $24.96 | 5500 |
| 2025-05-16 | 24.74 | $25.15 | 1400 |
| 2025-05-15 | 24.68 | $25.21 | 1700 |
| 2025-05-14 | 24.61 | $25.23 | 4700 |
| 2025-05-13 | 24.53 | $25.03 | 9211 |
| 2025-05-12 | 24.47 | $25.19 | 3715 |
| 2025-05-09 | 24.37 | $25.11 | 1103 |
| 2025-05-08 | 24.31 | $25.18 | 6900 |
| 2025-05-07 | 24.26 | $24.98 | 1127 |
| 2025-05-06 | 24.18 | $25.01 | 3700 |
| 2025-05-05 | 24.09 | $24.84 | 923 |
| 2025-05-02 | 24.04 | $24.89 | 4800 |
| 2025-05-01 | 24.01 | $24.90 | 13300 |
| 2025-04-30 | 23.98 | $24.89 | 3041 |
| 2025-04-29 | 23.96 | $24.71 | 10604 |
| 2025-04-28 | 23.93 | $24.66 | 7619 |
| 2025-04-25 | 23.94 | $24.29 | 5736 |
| 2025-04-24 | 23.97 | $24.26 | 5600 |
| 2025-04-23 | 24.00 | $23.90 | 6100 |
| 2025-04-22 | 24.06 | $23.81 | 5548 |
| 2025-04-21 | 24.11 | $23.58 | 6100 |
| 2025-04-17 | 24.18 | $23.88 | 8205 |
| 2025-04-16 | 24.23 | $23.84 | 6000 |
| 2025-04-15 | 24.29 | $23.68 | 3431 |
| 2025-04-14 | 24.36 | $23.70 | 32900 |
| 2025-04-11 | 24.42 | $23.25 | 8400 |
| 2025-04-10 | 24.51 | $23.90 | 10300 |
| 2025-04-09 | 24.59 | $24.32 | 13321 |
| 2025-04-08 | 24.63 | $23.23 | 22828 |
| 2025-04-07 | 24.74 | $23.18 | 52004 |
| 2025-04-04 | 24.85 | $23.85 | 27900 |
| 2025-04-03 | 24.92 | $24.32 | 8640 |
| 2025-04-02 | 24.97 | $24.37 | 3426 |
| 2025-04-01 | 25.02 | $24.37 | 24910 |
| 2025-03-31 | 25.07 | $24.15 | 50909 |
| 2025-03-28 | 25.12 | $24.92 | 6100 |
| 2025-03-27 | 25.15 | $24.95 | 11727 |
| 2025-03-26 | 25.17 | $24.88 | 3800 |
| 2025-03-25 | 25.19 | $25.00 | 5844 |
| 2025-03-24 | 25.20 | $24.88 | 14300 |
| 2025-03-21 | 25.22 | $24.95 | 3029 |
| 2025-03-20 | 25.23 | $24.95 | 5400 |
| 2025-03-19 | 25.25 | $25.03 | 4000 |
| 2025-03-18 | 25.26 | $24.95 | 4000 |
| 2025-03-17 | 25.27 | $24.90 | 14100 |
| 2025-03-14 | 25.29 | $25.00 | 5400 |
| 2025-03-13 | 25.30 | $25.50 | 5821 |
| 2025-03-12 | 25.28 | $25.29 | 6300 |
| 2025-03-11 | 25.28 | $25.35 | 3438 |
| 2025-03-10 | 25.26 | $25.35 | 4529 |
| 2025-03-07 | 25.25 | $25.35 | 3023 |
| 2025-03-06 | 25.24 | $25.31 | 6534 |
| 2025-03-05 | 25.23 | $25.28 | 7200 |
| 2025-03-04 | 25.23 | $25.32 | 3800 |
| 2025-03-03 | 25.22 | $25.33 | 10100 |
| 2025-02-28 | 25.21 | $25.34 | 10934 |
| 2025-02-27 | 25.19 | $25.35 | 2700 |
| 2025-02-26 | 25.19 | $25.35 | 5406 |
| 2025-02-25 | 25.18 | $25.27 | 6405 |
| 2025-02-24 | 25.18 | $25.20 | 8000 |
| 2025-02-21 | 25.18 | $25.17 | 8900 |
| 2025-02-20 | 25.18 | $25.31 | 5226 |
| 2025-02-19 | 25.17 | $25.24 | 6300 |
| 2025-02-18 | 25.17 | $25.21 | 7300 |
| 2025-02-14 | 25.16 | $25.25 | 7010 |
| 2025-02-13 | 25.15 | $25.23 | 900 |
| 2025-02-12 | 25.15 | $25.14 | 2929 |
| 2025-02-11 | 25.15 | $25.15 | 1800 |
| 2025-02-10 | 25.14 | $25.10 | 4900 |
| 2025-02-07 | 25.14 | $25.10 | 5600 |
| 2025-02-06 | 25.13 | $25.15 | 4320 |
| 2025-02-05 | 25.13 | $25.15 | 2019 |
| 2025-02-04 | 25.12 | $25.15 | 3400 |
| 2025-02-03 | 25.11 | $25.15 | 3900 |
| 2025-01-31 | 25.10 | $25.09 | 7333 |
| 2025-01-30 | 25.10 | $25.13 | 6113 |
| 2025-01-29 | 25.09 | $25.19 | 4632 |
| 2025-01-28 | 25.08 | $25.19 | 6866 |
| 2025-01-27 | 25.07 | $25.20 | 8200 |
| 2025-01-24 | 25.06 | $25.20 | 8200 |
| 2025-01-23 | 25.05 | $25.18 | 3800 |
| 2025-01-22 | 25.04 | $25.20 | 4235 |
| 2025-01-21 | 25.02 | $25.18 | 5847 |
| 2025-01-17 | 25.01 | $25.04 | 4300 |
| 2025-01-16 | 25.00 | $25.17 | 10000 |
| 2025-01-15 | 24.99 | $25.13 | 1100 |
| 2025-01-14 | 24.98 | $25.15 | 9900 |
| 2025-01-13 | 25.00 | $24.95 | 2100 |
| 2025-01-10 | 25.02 | $25.02 | 4701 |
| 2025-01-08 | 25.05 | $25.01 | 2700 |
| 2025-01-07 | 25.07 | $25.03 | 3801 |
| 2025-01-06 | 25.09 | $24.99 | 9300 |
| 2025-01-03 | 25.10 | $25.02 | 5232 |
| 2025-01-02 | 25.12 | $24.90 | 12626 |
| 2024-12-31 | 25.13 | $25.08 | 20835 |
| 2024-12-30 | 25.14 | $24.98 | 8500 |
| 2024-12-27 | 25.15 | $24.95 | 3500 |
| 2024-12-26 | 25.17 | $24.97 | 3700 |
| 2024-12-24 | 25.18 | $25.00 | 15300 |
| 2024-12-23 | 25.20 | $25.03 | 3000 |
| 2024-12-20 | 25.21 | $24.92 | 15000 |
| 2024-12-19 | 25.23 | $24.88 | 22000 |
| 2024-12-18 | 25.24 | $24.89 | 5300 |
| 2024-12-17 | 25.26 | $24.93 | 12100 |
| 2024-12-16 | 25.28 | $25.00 | 12700 |
| 2024-12-13 | 25.29 | $24.94 | 6741 |
| 2024-12-12 | 25.30 | $25.46 | 2008 |
| 2024-12-11 | 25.28 | $25.48 | 6000 |
| 2024-12-10 | 25.28 | $25.47 | 3100 |
| 2024-12-09 | 25.26 | $25.45 | 1400 |
| 2024-12-06 | 25.24 | $25.41 | 3100 |
| 2024-12-05 | 25.23 | $25.23 | 6800 |
| 2024-12-04 | 25.22 | $25.34 | 6828 |
| 2024-12-03 | 25.21 | $25.28 | 8706 |
| 2024-12-02 | 25.20 | $25.24 | 6900 |
| 2024-11-29 | 25.18 | $25.11 | 47146 |
| 2024-11-27 | 25.16 | $25.34 | 9723 |
| 2024-11-26 | 25.14 | $25.25 | 4849 |
| 2024-11-25 | 25.14 | $25.30 | 832 |
| 2024-11-22 | 25.13 | $25.34 | 700 |
| 2024-11-21 | 25.12 | $25.18 | 1500 |
| 2024-11-20 | 25.13 | $25.15 | 8100 |
| 2024-11-19 | 25.13 | $25.35 | 2835 |
| 2024-11-18 | 25.14 | $25.27 | 1500 |
| 2024-11-15 | 25.15 | $25.18 | 3600 |
| 2024-11-14 | 25.15 | $25.21 | 3900 |
| 2024-11-13 | 25.18 | $25.08 | 6848 |
| 2024-11-12 | 25.20 | $25.32 | 8200 |
| 2024-11-11 | 25.21 | $25.18 | 5000 |
| 2024-11-08 | 25.21 | $25.10 | 8908 |
| 2024-11-07 | 25.22 | $25.10 | 4323 |
| 2024-11-06 | 25.22 | $24.99 | 24000 |
| 2024-11-05 | 25.22 | $25.13 | 1647 |
| 2024-11-04 | 25.22 | $25.18 | 4900 |
| 2024-11-01 | 25.22 | $24.91 | 5700 |
| 2024-10-31 | 25.23 | $24.60 | 25245 |
| 2024-10-30 | 25.26 | $25.00 | 18200 |
| 2024-10-29 | 25.27 | $25.16 | 1936 |
| 2024-10-28 | 25.26 | $25.20 | 158330 |
| 2024-10-25 | 25.24 | $25.20 | 1441 |
| 2024-10-24 | 25.25 | $25.24 | 79365 |
| 2024-10-23 | 25.23 | $25.24 | 4002 |
| 2024-10-22 | 25.23 | $25.43 | 4200 |
| 2024-10-21 | 25.23 | $25.49 | 2943 |
| 2024-10-18 | 25.20 | $25.30 | 3600 |
| 2024-10-17 | 25.18 | $25.70 | 4308 |
| 2024-10-16 | 25.15 | $25.61 | 8805 |
| 2024-10-15 | 25.12 | $25.50 | 6100 |
| 2024-10-14 | 25.09 | $25.18 | 1600 |
| 2024-10-11 | 25.07 | $25.16 | 5112 |
| 2024-10-10 | 25.05 | $25.09 | 800 |
| 2024-10-09 | 25.06 | $25.09 | 6119 |
| 2024-10-08 | 25.07 | $25.13 | 1207 |
| 2024-10-07 | 25.07 | $25.10 | 1608 |
| 2024-10-04 | 25.08 | $25.20 | 2445 |
| 2024-10-03 | 25.07 | $25.20 | 5830 |
| 2024-10-02 | 25.08 | $25.09 | 1724 |
| 2024-10-01 | 25.08 | $25.02 | 1648 |
| 2024-09-30 | 25.09 | $24.92 | 21414 |
| 2024-09-27 | 25.10 | $25.30 | 7500 |
| 2024-09-26 | 25.09 | $24.90 | 19000 |
| 2024-09-25 | 25.11 | $25.19 | 4915 |
| 2024-09-24 | 25.10 | $25.37 | 5045 |
| 2024-09-23 | 25.08 | $24.95 | 9700 |
| 2024-09-20 | 25.07 | $24.91 | 7702 |
| 2024-09-19 | 25.06 | $25.02 | 15213 |
| 2024-09-18 | 25.05 | $25.00 | 5000 |
| 2024-09-17 | 25.03 | $24.90 | 9800 |
| 2024-09-16 | 25.02 | $24.91 | 14900 |
| 2024-09-13 | 25.01 | $24.79 | 13400 |
| 2024-09-12 | 25.01 | $25.25 | 12800 |
| 2024-09-11 | 24.98 | $25.15 | 19500 |
| 2024-09-10 | 24.95 | $25.28 | 6139 |
| 2024-09-09 | 24.90 | $25.20 | 20702 |
| 2024-09-06 | 24.87 | $25.10 | 16240 |
| 2024-09-05 | 24.85 | $25.30 | 1542 |
| 2024-09-04 | 24.81 | $25.18 | 17130 |
| 2024-09-03 | 24.79 | $25.19 | 6010 |
| 2024-08-30 | 24.74 | $25.15 | 7400 |
| 2024-08-29 | 24.71 | $25.02 | 17400 |
| 2024-08-28 | 24.71 | $25.30 | 14220 |
| 2024-08-27 | 24.68 | $25.05 | 22400 |
| 2024-08-26 | 24.67 | $24.95 | 13400 |
| 2024-08-23 | 24.66 | $24.83 | 17915 |
| 2024-08-22 | 24.63 | $24.67 | 8416 |
| 2024-08-21 | 24.58 | $24.75 | 10300 |
| 2024-08-20 | 24.53 | $24.68 | 2200 |
| 2024-08-19 | 24.50 | $24.74 | 6200 |
| 2024-08-16 | 24.45 | $24.71 | 700 |
| 2024-08-15 | 24.41 | $24.75 | 4500 |
| 2024-08-14 | 24.36 | $24.64 | 3169 |
| 2024-08-13 | 24.32 | $24.41 | 11700 |
| 2024-08-12 | 24.29 | $24.40 | 4816 |
| 2024-08-09 | 24.27 | $24.65 | 10100 |
| 2024-08-08 | 24.22 | $24.72 | 9800 |
| 2024-08-07 | 24.17 | $24.50 | 26826 |
| 2024-08-06 | 24.09 | $24.61 | 17100 |
| 2024-08-05 | 24.02 | $24.28 | 18406 |
| 2024-08-02 | 23.98 | $24.62 | 16718 |
| 2024-08-01 | 23.93 | $24.87 | 18417 |
| 2024-07-31 | 23.85 | $24.86 | 27800 |
| 2024-07-30 | 23.77 | $24.72 | 16435 |
| 2024-07-29 | 23.69 | $24.69 | 29500 |
| 2024-07-26 | 23.61 | $24.24 | 12300 |
| 2024-07-25 | 23.56 | $23.75 | 1200 |
| 2024-07-24 | 23.55 | $23.75 | 3341 |
| 2024-07-23 | 23.54 | $24.01 | 7100 |
| 2024-07-22 | 23.53 | $23.85 | 7432 |
| 2024-07-19 | 23.54 | $23.86 | 2000 |
| 2024-07-18 | 23.55 | $23.74 | 11840 |
| 2024-07-17 | 23.55 | $23.86 | 3031 |
| 2024-07-16 | 23.54 | $23.88 | 18810 |
| 2024-07-15 | 23.53 | $23.89 | 3900 |
| 2024-07-12 | 23.52 | $23.78 | 14640 |
| 2024-07-11 | 23.55 | $23.58 | 4500 |
| 2024-07-10 | 23.59 | $22.94 | 8832 |
| 2024-07-09 | 23.66 | $23.29 | 12115 |
| 2024-07-08 | 23.71 | $23.47 | 5900 |
| 2024-07-05 | 23.74 | $23.51 | 5900 |
| 2024-07-03 | 23.78 | $23.29 | 2900 |
| 2024-07-02 | 23.83 | $23.20 | 4622 |
| 2024-07-01 | 23.88 | $23.18 | 5800 |
| 2024-06-28 | 23.93 | $23.04 | 130900 |
| 2024-06-27 | 23.97 | $23.37 | 16340 |
| 2024-06-26 | 24.00 | $23.52 | 53244 |
| 2024-06-25 | 24.03 | $23.63 | 12900 |
| 2024-06-24 | 24.07 | $23.68 | 22200 |
| 2024-06-21 | 24.11 | $24.01 | 10241 |
| 2024-06-20 | 24.13 | $24.05 | 10700 |
| 2024-06-18 | 24.16 | $23.77 | 11000 |
| 2024-06-17 | 24.22 | $23.65 | 7600 |
| 2024-06-14 | 24.28 | $23.74 | 16100 |
| 2024-06-13 | 24.34 | $23.78 | 8138 |
| 2024-06-12 | 24.40 | $24.27 | 24237 |
| 2024-06-11 | 24.44 | $24.38 | 15534 |
| 2024-06-10 | 24.47 | $24.33 | 9749 |
| 2024-06-07 | 24.50 | $24.25 | 5900 |
| 2024-06-06 | 24.53 | $24.10 | 42400 |
| 2024-06-05 | 24.57 | $24.45 | 6717 |
| 2024-06-04 | 24.59 | $24.26 | 14541 |
| 2024-06-03 | 24.60 | $24.05 | 8700 |
| 2024-05-31 | 24.65 | $24.30 | 9439 |
| 2024-05-30 | 24.66 | $23.82 | 5026 |
| 2024-05-29 | 24.71 | $23.89 | 6045 |
| 2024-05-28 | 24.72 | $24.17 | 7100 |
| 2024-05-24 | 24.72 | $24.43 | 7500 |
| 2024-05-23 | 24.70 | $24.40 | 11910 |
| 2024-05-22 | 24.68 | $24.55 | 6614 |
| 2024-05-21 | 24.66 | $24.66 | 19300 |
| 2024-05-20 | 24.63 | $24.98 | 26200 |
| 2024-05-17 | 24.58 | $24.85 | 7420 |
| 2024-05-16 | 24.51 | $24.91 | 6800 |
| 2024-05-15 | 24.46 | $25.00 | 18230 |
| 2024-05-14 | 24.38 | $24.99 | 3345 |
| 2024-05-13 | 24.32 | $25.00 | 7349 |
| 2024-05-10 | 24.25 | $24.95 | 3305 |
| 2024-05-09 | 24.18 | $24.82 | 10600 |
| 2024-05-08 | 24.12 | $24.98 | 12900 |
| 2024-05-07 | 24.05 | $24.74 | 4800 |
| 2024-05-06 | 24.00 | $24.55 | 21310 |
| 2024-05-03 | 23.96 | $24.92 | 7503 |
| 2024-05-02 | 23.89 | $24.65 | 7614 |
| 2024-05-01 | 23.83 | $24.68 | 12508 |
| 2024-04-30 | 23.75 | $24.24 | 7805 |
| 2024-04-29 | 23.71 | $24.06 | 23100 |
| 2024-04-26 | 23.66 | $24.07 | 13600 |
| 2024-04-25 | 23.60 | $24.05 | 11800 |
| 2024-04-24 | 23.53 | $24.13 | 7600 |
| 2024-04-23 | 23.47 | $24.09 | 11100 |
| 2024-04-22 | 23.41 | $23.85 | 6547 |
| 2024-04-19 | 23.41 | $23.46 | 14308 |
| 2024-04-18 | 23.40 | $23.87 | 13400 |
| 2024-04-17 | 23.37 | $23.54 | 28139 |
| 2024-04-16 | 23.32 | $23.77 | 9304 |
| 2024-04-15 | 23.24 | $23.63 | 18828 |
| 2024-04-12 | 23.19 | $23.50 | 17300 |
| 2024-04-11 | 23.12 | $23.70 | 22000 |
| 2024-04-10 | 23.06 | $23.56 | 42400 |
| 2024-04-09 | 23.01 | $23.69 | 11600 |
| 2024-04-08 | 22.93 | $23.69 | 4725 |
| 2024-04-05 | 22.83 | $23.57 | 18645 |
| 2024-04-04 | 22.78 | $23.43 | 73918 |
| 2024-04-03 | 22.73 | $23.10 | 7800 |
| 2024-04-02 | 22.72 | $23.37 | 9735 |
| 2024-04-01 | 22.67 | $23.16 | 8406 |
| 2024-03-28 | 22.68 | $22.75 | 13601 |
| 2024-03-27 | 22.75 | $22.65 | 12630 |
| 2024-03-26 | 22.79 | $22.99 | 19700 |
| 2024-03-25 | 22.79 | $23.00 | 24400 |
| 2024-03-22 | 22.82 | $23.67 | 12539 |
| 2024-03-21 | 22.81 | $23.40 | 31900 |
| 2024-03-20 | 22.80 | $23.20 | 26700 |
| 2024-03-19 | 22.79 | $22.58 | 17928 |
| 2024-03-18 | 22.79 | $22.24 | 8000 |
| 2024-03-15 | 22.80 | $22.50 | 17400 |
| 2024-03-14 | 22.79 | $22.10 | 5728 |
| 2024-03-13 | 22.82 | $22.50 | 28246 |
| 2024-03-12 | 22.80 | $22.60 | 30200 |
| 2024-03-11 | 22.81 | $22.00 | 54336 |
| 2024-03-08 | 22.81 | $21.75 | 39400 |
| 2024-03-07 | 22.78 | $22.57 | 49335 |
| 2024-03-06 | 22.70 | $22.56 | 72900 |
| 2024-03-05 | 22.64 | $22.83 | 12300 |
| 2024-03-04 | 22.62 | $22.35 | 29334 |
| 2024-03-01 | 22.63 | $23.43 | 29937 |
| 2024-02-29 | 22.61 | $23.98 | 27001 |
| 2024-02-28 | 22.57 | $23.45 | 14139 |
| 2024-02-27 | 22.62 | $23.10 | 13021 |
| 2024-02-26 | 22.67 | $23.50 | 13000 |
| 2024-02-23 | 22.70 | $23.48 | 15312 |
| 2024-02-22 | 22.73 | $23.29 | 29100 |
| 2024-02-21 | 22.76 | $22.92 | 29729 |
| 2024-02-20 | 22.81 | $22.72 | 23412 |
| 2024-02-16 | 22.88 | $22.39 | 40800 |
| 2024-02-15 | 22.96 | $22.35 | 35400 |
| 2024-02-14 | 23.04 | $22.68 | 13100 |
| 2024-02-13 | 23.08 | $22.10 | 24800 |
| 2024-02-12 | 23.17 | $22.70 | 62006 |
| 2024-02-09 | 23.24 | $22.12 | 30405 |
| 2024-02-08 | 23.33 | $21.07 | 53533 |
| 2024-02-07 | 23.48 | $21.05 | 166121 |
| 2024-02-06 | 23.63 | $21.33 | 45428 |
| 2024-02-05 | 23.75 | $22.33 | 27800 |
| 2024-02-02 | 23.83 | $22.68 | 79400 |
| 2024-02-01 | 23.89 | $23.04 | 29814 |
| 2024-01-31 | 23.93 | $23.04 | 72118 |
| 2024-01-30 | 23.96 | $24.57 | 18300 |
| 2024-01-29 | 23.90 | $24.09 | 8248 |
| 2024-01-26 | 23.89 | $24.06 | 30921 |
| 2024-01-25 | 23.87 | $24.03 | 32201 |
| 2024-01-24 | 23.86 | $23.87 | 21700 |
| 2024-01-23 | 23.85 | $24.00 | 21700 |
| 2024-01-22 | 23.84 | $24.03 | 30630 |
| 2024-01-19 | 23.83 | $24.01 | 26418 |
| 2024-01-18 | 23.81 | $24.06 | 83919 |
| 2024-01-17 | 23.79 | $23.49 | 29140 |
| 2024-01-16 | 23.80 | $23.86 | 22400 |
| 2024-01-12 | 23.80 | $24.04 | 25700 |
| 2024-01-11 | 23.77 | $23.87 | 22939 |
| 2024-01-10 | 23.78 | $24.24 | 31500 |
| 2024-01-09 | 23.77 | $24.00 | 22900 |
| 2024-01-08 | 23.75 | $23.70 | 22400 |
| 2024-01-05 | 23.74 | $23.92 | 13200 |
| 2024-01-04 | 23.72 | $23.92 | 26707 |
| 2024-01-03 | 23.68 | $23.73 | 12800 |
| 2024-01-02 | 23.64 | $23.65 | 7939 |
| 2023-12-29 | 23.61 | $23.40 | 21000 |
| 2023-12-28 | 23.58 | $23.83 | 9422 |
| 2023-12-27 | 23.51 | $23.79 | 36000 |
| 2023-12-26 | 23.45 | $23.80 | 4211 |
| 2023-12-22 | 23.37 | $23.73 | 21000 |
| 2023-12-21 | 23.30 | $23.79 | 8700 |
| 2023-12-20 | 23.23 | $23.70 | 17614 |
| 2023-12-19 | 23.16 | $23.64 | 34041 |
| 2023-12-18 | 23.08 | $23.62 | 11442 |
| 2023-12-15 | 23.02 | $23.85 | 10000 |
| 2023-12-14 | 22.93 | $23.74 | 25400 |
| 2023-12-13 | 22.85 | $23.50 | 10426 |
| 2023-12-12 | 22.78 | $24.00 | 10900 |
| 2023-12-11 | 22.67 | $23.99 | 24625 |
| 2023-12-08 | 22.56 | $23.60 | 14505 |
| 2023-12-07 | 22.46 | $23.58 | 12140 |
| 2023-12-06 | 22.37 | $23.45 | 18946 |
| 2023-12-05 | 22.30 | $23.27 | 15300 |
| 2023-12-04 | 22.23 | $22.95 | 9344 |
| 2023-12-01 | 22.18 | $22.93 | 14600 |
| 2023-11-30 | 22.13 | $22.82 | 112100 |
| 2023-11-29 | 22.07 | $22.54 | 28548 |
| 2023-11-28 | 22.02 | $22.53 | 22400 |
| 2023-11-27 | 21.96 | $22.26 | 8438 |
| 2023-11-24 | 21.92 | $22.28 | 12242 |
| 2023-11-22 | 21.88 | $22.34 | 10500 |
| 2023-11-21 | 21.82 | $22.23 | 17220 |
| 2023-11-20 | 21.77 | $22.21 | 4200 |
| 2023-11-17 | 21.72 | $22.30 | 15100 |
| 2023-11-16 | 21.65 | $22.00 | 9400 |
| 2023-11-15 | 21.59 | $22.15 | 13300 |
| 2023-11-14 | 21.53 | $22.20 | 12500 |
| 2023-11-13 | 21.52 | $21.73 | 5800 |
| 2023-11-10 | 21.53 | $21.75 | 814 |
| 2023-11-09 | 21.53 | $21.68 | 4000 |
| 2023-11-08 | 21.56 | $21.73 | 12900 |
| 2023-11-07 | 21.61 | $22.00 | 1900 |
| 2023-11-06 | 21.62 | $22.01 | 12049 |
| 2023-11-03 | 21.62 | $22.00 | 12300 |
| 2023-11-02 | 21.62 | $21.90 | 11100 |
| 2023-11-01 | 21.60 | $21.60 | 10000 |
| 2023-10-31 | 21.62 | $21.44 | 10535 |
| 2023-10-30 | 21.66 | $21.44 | 13718 |
| 2023-10-27 | 21.71 | $21.40 | 8000 |
| 2023-10-26 | 21.78 | $21.43 | 8500 |
| 2023-10-25 | 21.86 | $21.25 | 5604 |
| 2023-10-24 | 21.93 | $21.24 | 5100 |
| 2023-10-23 | 21.99 | $21.09 | 3748 |
| 2023-10-20 | 22.07 | $20.87 | 8003 |
| 2023-10-19 | 22.16 | $20.90 | 19519 |
| 2023-10-18 | 22.26 | $21.00 | 28000 |
| 2023-10-17 | 22.35 | $21.96 | 9200 |
| 2023-10-16 | 22.39 | $21.98 | 14145 |
| 2023-10-13 | 22.43 | $21.75 | 6528 |
| 2023-10-12 | 22.49 | $22.29 | 2937 |
| 2023-10-11 | 22.53 | $22.55 | 2500 |
| 2023-10-10 | 22.56 | $22.31 | 5200 |
| 2023-10-09 | 22.65 | $21.95 | 6700 |
| 2023-10-06 | 22.75 | $21.99 | 21243 |
| 2023-10-05 | 22.85 | $21.62 | 8934 |
| 2023-10-04 | 22.97 | $21.87 | 42346 |
| 2023-10-03 | 23.08 | $22.28 | 20641 |
| 2023-10-02 | 23.19 | $22.54 | 8200 |
| 2023-09-29 | 23.27 | $22.73 | 7038 |
| 2023-09-28 | 23.34 | $22.97 | 8822 |
| 2023-09-27 | 23.37 | $22.62 | 11802 |
| 2023-09-26 | 23.41 | $22.57 | 13719 |
| 2023-09-25 | 23.46 | $22.70 | 4300 |
| 2023-09-22 | 23.50 | $22.68 | 8200 |
| 2023-09-21 | 23.53 | $22.75 | 15300 |
| 2023-09-20 | 23.55 | $22.86 | 9800 |
| 2023-09-19 | 23.56 | $22.80 | 11200 |
| 2023-09-18 | 23.58 | $22.79 | 17847 |
| 2023-09-15 | 23.60 | $22.94 | 3745 |
| 2023-09-14 | 23.62 | $23.00 | 16814 |
| 2023-09-13 | 23.64 | $23.26 | 12000 |
| 2023-09-12 | 23.65 | $24.00 | 8509 |
| 2023-09-11 | 23.64 | $24.10 | 18420 |
| 2023-09-08 | 23.62 | $23.86 | 6735 |
| 2023-09-07 | 23.60 | $24.02 | 10814 |
| 2023-09-06 | 23.59 | $24.18 | 6700 |
| 2023-09-05 | 23.59 | $24.34 | 8307 |
| 2023-09-01 | 23.57 | $24.21 | 13707 |
| 2023-08-31 | 23.57 | $24.16 | 14724 |
| 2023-08-30 | 23.55 | $23.55 | 11300 |
| 2023-08-29 | 23.57 | $23.47 | 5804 |
| 2023-08-28 | 23.61 | $23.59 | 8516 |
| 2023-08-25 | 23.64 | $23.38 | 16200 |
| 2023-08-24 | 23.66 | $23.26 | 35700 |
| 2023-08-23 | 23.69 | $23.19 | 7729 |
| 2023-08-22 | 23.74 | $23.02 | 19100 |
| 2023-08-21 | 23.79 | $23.37 | 4743 |
| 2023-08-18 | 23.83 | $23.18 | 9028 |
| 2023-08-17 | 23.89 | $23.32 | 8000 |
| 2023-08-16 | 23.94 | $23.28 | 15406 |
| 2023-08-15 | 23.99 | $23.50 | 23703 |
| 2023-08-14 | 24.02 | $23.74 | 12924 |
| 2023-08-11 | 24.03 | $23.76 | 13146 |
| 2023-08-10 | 24.05 | $23.52 | 9600 |
| 2023-08-09 | 24.08 | $23.79 | 14000 |
| 2023-08-08 | 24.11 | $24.07 | 9000 |
| 2023-08-07 | 24.10 | $24.07 | 8148 |
| 2023-08-04 | 24.11 | $24.08 | 4100 |
| 2023-08-03 | 24.09 | $23.88 | 10000 |
| 2023-08-02 | 24.09 | $24.01 | 9633 |
| 2023-08-01 | 24.09 | $24.10 | 13316 |
| 2023-07-31 | 24.09 | $24.27 | 16000 |
| 2023-07-28 | 24.07 | $23.80 | 13100 |
| 2023-07-27 | 24.01 | $23.90 | 4500 |
| 2023-07-26 | 23.96 | $24.07 | 7037 |
| 2023-07-25 | 23.89 | $24.03 | 21244 |
| 2023-07-24 | 23.80 | $24.32 | 7808 |
| 2023-07-21 | 23.70 | $24.38 | 2600 |
| 2023-07-20 | 23.60 | $24.22 | 53700 |
| 2023-07-19 | 23.50 | $24.26 | 27900 |
| 2023-07-18 | 23.39 | $24.20 | 26207 |
| 2023-07-17 | 23.30 | $23.90 | 9200 |
| 2023-07-14 | 23.21 | $24.18 | 5732 |
| 2023-07-13 | 23.12 | $24.15 | 17935 |
| 2023-07-12 | 23.07 | $24.22 | 23437 |
| 2023-07-11 | 23.01 | $24.05 | 17444 |
| 2023-07-10 | 22.96 | $24.10 | 13343 |
| 2023-07-07 | 22.90 | $23.83 | 10603 |
| 2023-07-06 | 22.87 | $23.76 | 13300 |
| 2023-07-05 | 22.84 | $24.10 | 44816 |
| 2023-07-03 | 22.78 | $24.06 | 17700 |
| 2023-06-30 | 22.70 | $23.92 | 151400 |
| 2023-06-29 | 22.58 | $22.64 | 9000 |
| 2023-06-28 | 22.52 | $22.71 | 14637 |
| 2023-06-27 | 22.44 | $22.70 | 14100 |
| 2023-06-26 | 22.33 | $22.27 | 10832 |
| 2023-06-23 | 22.22 | $22.29 | 5500 |
| 2023-06-22 | 22.13 | $22.40 | 17600 |
| 2023-06-21 | 22.01 | $22.27 | 15900 |
| 2023-06-20 | 21.90 | $22.12 | 8612 |
| 2023-06-16 | 21.78 | $22.34 | 10102 |
| 2023-06-15 | 21.62 | $22.13 | 25900 |
| 2023-06-14 | 21.48 | $22.38 | 16809 |
| 2023-06-13 | 21.28 | $23.07 | 33000 |
| 2023-06-12 | 21.04 | $23.03 | 25800 |
| 2023-06-09 | 20.73 | $23.12 | 14206 |
| 2023-06-08 | 20.40 | $22.90 | 30000 |
| 2023-06-07 | 20.08 | $23.11 | 34300 |
| 2023-06-06 | 19.77 | $23.22 | 46208 |
| 2023-06-05 | 19.44 | $22.99 | 63701 |
| 2023-06-02 | 19.14 | $22.38 | 47403 |
| 2023-06-01 | 18.78 | $21.60 | 52014 |
| 2023-05-31 | 18.53 | $21.33 | 100639 |
| 2023-05-30 | 18.26 | $21.08 | 60300 |
| 2023-05-26 | 18.03 | $20.58 | 28400 |
| 2023-05-25 | 17.97 | $20.10 | 17928 |
| 2023-05-24 | 17.92 | $20.35 | 30441 |
| 2023-05-23 | 17.84 | $20.14 | 26535 |
| 2023-05-22 | 17.78 | $19.97 | 36500 |
| 2023-05-19 | 17.77 | $19.69 | 47239 |
| 2023-05-18 | 17.77 | $19.29 | 29900 |
| 2023-05-17 | 17.78 | $19.28 | 38500 |
| 2023-05-16 | 17.81 | $18.41 | 33442 |
| 2023-05-15 | 17.89 | $18.25 | 49323 |
| 2023-05-12 | 17.98 | $16.71 | 34532 |
| 2023-05-11 | 18.15 | $16.69 | 36334 |
| 2023-05-10 | 18.33 | $16.49 | 23200 |
| 2023-05-09 | 18.52 | $16.75 | 79147 |
| 2023-05-08 | 18.73 | $16.81 | 23000 |
| 2023-05-05 | 18.94 | $16.89 | 51318 |
| 2023-05-04 | 19.15 | $15.15 | 134729 |
| 2023-05-03 | 19.44 | $16.55 | 85111 |
| 2023-05-02 | 19.68 | $16.06 | 123811 |
| 2023-05-01 | 19.99 | $16.50 | 245416 |
| 2023-04-28 | 20.32 | $19.32 | 235300 |
| 2023-04-27 | 20.51 | $19.05 | 314146 |
| 2023-04-26 | 20.74 | $18.80 | 100500 |
| 2023-04-25 | 20.96 | $18.90 | 42848 |
| 2023-04-24 | 21.16 | $19.71 | 72100 |
| 2023-04-21 | 21.31 | $19.72 | 44900 |
| 2023-04-20 | 21.45 | $19.65 | 36531 |
| 2023-04-19 | 21.60 | $19.87 | 50200 |
| 2023-04-18 | 21.74 | $19.94 | 80800 |
| 2023-04-17 | 21.80 | $19.98 | 53120 |
| 2023-04-14 | 21.86 | $20.15 | 58708 |
| 2023-04-13 | 21.97 | $20.25 | 19935 |
| 2023-04-12 | 21.99 | $20.40 | 87328 |
| 2023-04-11 | 22.09 | $20.91 | 73000 |
| 2023-04-10 | 22.16 | $21.00 | 48146 |
| 2023-04-06 | 22.34 | $21.05 | 8300 |
| 2023-04-05 | 22.55 | $21.00 | 33607 |
| 2023-04-04 | 22.78 | $21.27 | 31700 |
| 2023-04-03 | 22.99 | $22.36 | 21522 |
| 2023-03-31 | 23.15 | $23.04 | 58626 |
| 2023-03-30 | 23.27 | $23.21 | 29000 |
| 2023-03-29 | 23.39 | $23.50 | 12700 |
| 2023-03-28 | 23.48 | $23.20 | 13600 |
| 2023-03-27 | 23.59 | $22.95 | 4700 |
| 2023-03-24 | 23.70 | $22.72 | 10025 |
| 2023-03-23 | 23.83 | $22.55 | 21612 |
| 2023-03-22 | 23.97 | $22.70 | 10900 |
| 2023-03-21 | 24.10 | $22.65 | 86740 |
| 2023-03-20 | 24.24 | $21.07 | 41100 |
| 2023-03-17 | 24.45 | $21.26 | 72700 |
| 2023-03-16 | 24.66 | $22.31 | 74049 |
| 2023-03-15 | 24.82 | $20.60 | 48900 |
| 2023-03-14 | 25.06 | $22.50 | 56600 |
| 2023-03-13 | 25.20 | $22.19 | 85446 |
| 2023-03-10 | 25.35 | $24.60 | 35400 |
| 2023-03-09 | 25.39 | $25.27 | 18400 |
| 2023-03-08 | 25.38 | $25.57 | 14721 |
| 2023-03-07 | 25.37 | $25.59 | 3500 |
| 2023-03-06 | 25.35 | $25.60 | 10300 |
| 2023-03-03 | 25.34 | $25.44 | 3100 |
| 2023-03-02 | 25.33 | $25.45 | 3300 |
| 2023-03-01 | 25.33 | $25.44 | 1733 |
| 2023-02-28 | 25.32 | $25.33 | 7900 |
| 2023-02-27 | 25.32 | $25.20 | 12700 |
| 2023-02-24 | 25.33 | $25.26 | 3834 |
| 2023-02-23 | 25.33 | $25.37 | 11435 |
| 2023-02-22 | 25.33 | $25.28 | 2146 |
| 2023-02-21 | 25.34 | $25.37 | 7600 |
| 2023-02-17 | 25.33 | $25.44 | 8100 |
| 2023-02-16 | 25.32 | $25.39 | 9726 |
| 2023-02-15 | 25.31 | $25.41 | 1620 |
| 2023-02-14 | 25.31 | $25.41 | 6500 |
| 2023-02-13 | 25.30 | $25.35 | 5000 |
| 2023-02-10 | 25.30 | $25.30 | 5400 |
| 2023-02-09 | 25.29 | $25.25 | 6132 |
| 2023-02-08 | 25.29 | $25.22 | 6501 |
| 2023-02-07 | 25.28 | $25.28 | 5000 |
| 2023-02-06 | 25.27 | $25.30 | 7100 |
| 2023-02-03 | 25.27 | $25.25 | 3808 |
| 2023-02-02 | 25.26 | $25.34 | 14141 |
| 2023-02-01 | 25.24 | $25.34 | 3007 |
| 2023-01-31 | 25.23 | $25.34 | 17800 |
| 2023-01-30 | 25.22 | $25.29 | 2034 |
| 2023-01-27 | 25.20 | $25.35 | 6200 |
| 2023-01-26 | 25.18 | $25.38 | 9243 |
| 2023-01-25 | 25.17 | $25.38 | 8244 |
| 2023-01-24 | 25.15 | $25.32 | 12100 |
| 2023-01-23 | 25.13 | $25.30 | 4300 |
| 2023-01-20 | 25.11 | $25.25 | 12302 |
| 2023-01-19 | 25.11 | $25.12 | 11721 |
| 2023-01-18 | 25.12 | $25.35 | 7544 |
| 2023-01-17 | 25.11 | $25.31 | 8100 |
| 2023-01-13 | 25.11 | $25.26 | 5708 |
| 2023-01-12 | 25.11 | $25.16 | 16632 |
| 2023-01-11 | 25.12 | $25.16 | 3300 |
| 2023-01-10 | 25.14 | $25.07 | 10218 |
| 2023-01-09 | 25.16 | $25.15 | 14100 |
| 2023-01-06 | 25.18 | $25.25 | 10700 |
| 2023-01-05 | 25.19 | $25.05 | 14533 |
| 2023-01-04 | 25.20 | $25.00 | 14500 |
| 2023-01-03 | 25.21 | $25.10 | 7700 |
| 2022-12-30 | 25.24 | $25.10 | 15143 |
| 2022-12-29 | 25.26 | $24.95 | 21200 |
| 2022-12-28 | 25.29 | $25.00 | 17817 |
| 2022-12-27 | 25.30 | $25.08 | 16004 |
| 2022-12-23 | 25.31 | $24.98 | 3900 |
| 2022-12-22 | 25.32 | $24.92 | 16701 |
| 2022-12-21 | 25.33 | $25.02 | 5300 |
| 2022-12-20 | 25.33 | $25.08 | 5001 |
| 2022-12-19 | 25.34 | $25.34 | 22028 |
| 2022-12-16 | 25.33 | $25.27 | 5600 |
| 2022-12-15 | 25.30 | $25.25 | 11000 |
| 2022-12-14 | 25.29 | $25.18 | 10700 |
| 2022-12-13 | 25.29 | $25.50 | 11200 |
| 2022-12-12 | 25.26 | $25.57 | 6900 |
| 2022-12-09 | 25.23 | $25.45 | 8218 |
| 2022-12-08 | 25.20 | $25.50 | 6200 |
| 2022-12-07 | 25.15 | $25.38 | 8800 |
| 2022-12-06 | 25.11 | $25.31 | 14729 |
| 2022-12-05 | 25.07 | $25.29 | 2500 |
| 2022-12-02 | 25.02 | $25.60 | 4100 |
| 2022-12-01 | 24.94 | $25.52 | 7843 |
| 2022-11-30 | 24.88 | $25.58 | 13200 |
| 2022-11-29 | 24.81 | $25.15 | 10100 |
| 2022-11-28 | 24.76 | $25.22 | 13530 |
| 2022-11-25 | 24.70 | $25.27 | 3713 |
| 2022-11-23 | 24.64 | $25.07 | 4800 |
| 2022-11-22 | 24.58 | $25.08 | 18100 |
| 2022-11-21 | 24.53 | $25.23 | 5638 |
| 2022-11-18 | 24.44 | $25.09 | 8305 |
| 2022-11-17 | 24.35 | $24.79 | 14742 |
| 2022-11-16 | 24.26 | $25.00 | 4027 |
| 2022-11-15 | 24.17 | $25.21 | 8446 |
| 2022-11-14 | 24.09 | $24.91 | 14749 |
| 2022-11-11 | 24.02 | $24.87 | 12306 |
| 2022-11-10 | 23.95 | $24.87 | 16100 |
| 2022-11-09 | 23.87 | $24.65 | 17400 |
| 2022-11-08 | 23.80 | $24.56 | 12624 |
| 2022-11-07 | 23.75 | $24.37 | 16100 |
| 2022-11-04 | 23.70 | $24.30 | 8338 |
| 2022-11-03 | 23.65 | $24.01 | 8031 |
| 2022-11-02 | 23.62 | $24.30 | 10800 |
| 2022-11-01 | 23.56 | $24.19 | 7731 |
| 2022-10-31 | 23.51 | $24.12 | 30800 |
| 2022-10-28 | 23.44 | $24.14 | 7328 |
| 2022-10-27 | 23.35 | $24.02 | 7100 |
| 2022-10-26 | 23.22 | $23.96 | 20919 |
| 2022-10-25 | 23.14 | $23.99 | 19447 |
| 2022-10-24 | 23.09 | $23.41 | 20600 |
| 2022-10-21 | 23.08 | $23.25 | 6629 |
| 2022-10-20 | 23.09 | $23.12 | 13249 |
| 2022-10-19 | 23.12 | $23.20 | 19127 |
| 2022-10-18 | 23.16 | $23.55 | 1825 |
| 2022-10-17 | 23.17 | $23.47 | 18627 |
| 2022-10-14 | 23.19 | $23.46 | 5300 |
| 2022-10-13 | 23.21 | $23.32 | 17705 |
| 2022-10-12 | 23.24 | $23.35 | 6317 |
| 2022-10-11 | 23.26 | $23.39 | 2447 |
| 2022-10-10 | 23.27 | $23.39 | 6200 |
| 2022-10-07 | 23.28 | $23.40 | 6400 |
| 2022-10-06 | 23.29 | $23.38 | 2524 |
| 2022-10-05 | 23.29 | $23.07 | 5100 |
| 2022-10-04 | 23.32 | $23.15 | 26605 |
| 2022-10-03 | 23.34 | $22.73 | 34816 |
| 2022-09-30 | 23.38 | $22.37 | 88300 |
| 2022-09-29 | 23.44 | $21.39 | 88200 |
| 2022-09-28 | 23.55 | $22.45 | 53600 |
| 2022-09-27 | 23.61 | $22.93 | 23500 |
| 2022-09-26 | 23.66 | $23.13 | 16200 |
| 2022-09-23 | 23.69 | $23.56 | 16900 |
| 2022-09-22 | 23.72 | $23.75 | 11147 |
| 2022-09-21 | 23.73 | $23.86 | 4304 |
| 2022-09-20 | 23.74 | $23.86 | 3200 |
| 2022-09-19 | 23.76 | $23.91 | 24116 |
| 2022-09-16 | 23.78 | $23.86 | 7141 |
| 2022-09-15 | 23.81 | $23.95 | 6343 |
| 2022-09-14 | 23.83 | $23.66 | 9830 |
| 2022-09-13 | 23.87 | $23.68 | 6821 |
| 2022-09-12 | 23.91 | $23.50 | 20929 |
| 2022-09-09 | 23.96 | $23.69 | 10500 |
| 2022-09-08 | 23.99 | $23.29 | 6040 |
| 2022-09-07 | 24.03 | $23.70 | 6100 |
| 2022-09-06 | 24.05 | $23.51 | 13105 |
| 2022-09-02 | 24.08 | $23.50 | 10100 |
| 2022-09-01 | 24.11 | $23.53 | 26400 |
| 2022-08-31 | 24.14 | $23.66 | 153900 |
| 2022-08-30 | 24.16 | $23.75 | 27600 |
| 2022-08-29 | 24.17 | $23.82 | 12416 |
| 2022-08-26 | 24.17 | $23.84 | 6731 |
| 2022-08-25 | 24.16 | $24.10 | 3145 |
| 2022-08-24 | 24.12 | $23.92 | 14100 |
| 2022-08-23 | 24.09 | $24.10 | 37837 |
| 2022-08-22 | 24.04 | $24.29 | 4600 |
| 2022-08-19 | 23.99 | $24.34 | 10300 |
| 2022-08-18 | 23.95 | $24.42 | 4044 |
| 2022-08-17 | 23.91 | $24.32 | 9124 |
| 2022-08-16 | 23.87 | $24.50 | 5100 |
| 2022-08-15 | 23.83 | $24.41 | 8833 |
| 2022-08-12 | 23.78 | $24.45 | 5600 |
| 2022-08-11 | 23.72 | $24.30 | 6312 |
| 2022-08-10 | 23.66 | $24.10 | 18044 |
| 2022-08-09 | 23.62 | $24.05 | 15500 |
| 2022-08-08 | 23.59 | $24.20 | 5546 |
| 2022-08-05 | 23.53 | $24.13 | 1700 |
| 2022-08-04 | 23.49 | $24.12 | 7639 |
| 2022-08-03 | 23.45 | $24.09 | 4200 |
| 2022-08-02 | 23.41 | $23.92 | 6827 |
| 2022-08-01 | 23.38 | $23.79 | 4709 |
| 2022-07-29 | 23.36 | $23.55 | 9300 |
| 2022-07-28 | 23.35 | $23.39 | 10613 |
| 2022-07-27 | 23.33 | $23.35 | 4900 |
| 2022-07-26 | 23.31 | $23.17 | 6800 |
| 2022-07-25 | 23.30 | $23.15 | 8414 |
| 2022-07-22 | 23.27 | $23.56 | 2807 |
| 2022-07-21 | 23.23 | $23.59 | 8200 |
| 2022-07-20 | 23.18 | $23.62 | 5300 |
| 2022-07-19 | 23.13 | $23.60 | 5743 |
| 2022-07-18 | 23.08 | $23.46 | 7400 |
| 2022-07-15 | 23.03 | $23.30 | 1100 |
| 2022-07-14 | 22.98 | $23.12 | 2500 |
| 2022-07-13 | 22.93 | $23.27 | 3400 |
| 2022-07-12 | 22.88 | $23.32 | 3812 |
| 2022-07-11 | 22.84 | $23.15 | 2400 |
| 2022-07-08 | 22.83 | $23.24 | 4006 |
| 2022-07-07 | 22.82 | $23.31 | 3100 |
| 2022-07-06 | 22.83 | $23.36 | 2337 |
| 2022-07-05 | 22.83 | $23.29 | 1800 |
| 2022-07-01 | 22.82 | $23.40 | 4317 |
| 2022-06-30 | 22.81 | $23.28 | 17000 |
| 2022-06-29 | 22.82 | $22.98 | 10000 |
| 2022-06-28 | 22.82 | $23.01 | 5200 |
| 2022-06-27 | 22.82 | $23.02 | 11916 |
| 2022-06-24 | 22.81 | $22.56 | 5300 |
| 2022-06-23 | 22.82 | $22.75 | 2900 |
| 2022-06-22 | 22.81 | $22.54 | 15800 |
| 2022-06-21 | 22.80 | $22.73 | 3729 |
| 2022-06-17 | 22.78 | $22.50 | 3800 |
| 2022-06-16 | 22.78 | $22.40 | 7738 |
| 2022-06-15 | 22.79 | $22.39 | 3823 |
| 2022-06-14 | 22.80 | $22.16 | 3347 |
| 2022-06-13 | 22.83 | $22.17 | 13535 |
| 2022-06-10 | 22.84 | $22.64 | 10825 |
| 2022-06-09 | 22.84 | $22.93 | 5121 |
| 2022-06-08 | 22.83 | $23.07 | 7123 |
| 2022-06-07 | 22.82 | $23.39 | 7039 |
| 2022-06-06 | 22.77 | $23.37 | 12200 |
| 2022-06-03 | 22.74 | $23.11 | 3200 |
| 2022-06-02 | 22.74 | $23.15 | 10931 |
| 2022-06-01 | 22.74 | $23.57 | 8500 |
| 2022-05-31 | 22.71 | $23.02 | 29300 |
| 2022-05-27 | 22.74 | $22.97 | 62800 |
| 2022-05-26 | 22.79 | $22.80 | 58827 |
| 2022-05-25 | 22.85 | $22.66 | 7737 |
| 2022-05-24 | 22.91 | $22.60 | 5423 |
| 2022-05-23 | 22.99 | $22.40 | 2200 |
| 2022-05-20 | 23.08 | $22.38 | 18500 |
| 2022-05-19 | 23.17 | $22.39 | 7623 |
| 2022-05-18 | 23.26 | $22.70 | 5100 |
| 2022-05-17 | 23.35 | $22.55 | 2406 |
| 2022-05-16 | 23.44 | $22.65 | 10400 |
| 2022-05-13 | 23.52 | $22.48 | 2847 |
| 2022-05-12 | 23.62 | $22.53 | 20100 |
| 2022-05-11 | 23.72 | $22.84 | 7600 |
| 2022-05-10 | 23.81 | $22.80 | 12001 |
| 2022-05-09 | 23.91 | $22.49 | 21300 |
| 2022-05-06 | 24.03 | $22.79 | 8500 |
| 2022-05-05 | 24.14 | $23.00 | 8300 |
| 2022-05-04 | 24.23 | $23.12 | 85100 |
| 2022-05-03 | 24.32 | $23.06 | 7000 |
| 2022-05-02 | 24.41 | $23.54 | 21900 |
| 2022-04-29 | 24.49 | $23.94 | 27600 |
| 2022-04-28 | 24.55 | $24.01 | 6800 |
| 2022-04-27 | 24.59 | $24.00 | 10720 |
| 2022-04-26 | 24.64 | $24.12 | 7400 |
| 2022-04-25 | 24.67 | $24.27 | 8100 |
| 2022-04-22 | 24.70 | $24.15 | 5040 |
| 2022-04-21 | 24.73 | $24.09 | 7800 |
| 2022-04-20 | 24.75 | $24.47 | 8800 |
| 2022-04-19 | 24.76 | $24.37 | 5200 |
| 2022-04-18 | 24.78 | $24.32 | 7300 |
| 2022-04-14 | 24.79 | $24.50 | 12800 |
| 2022-04-13 | 24.79 | $24.57 | 7003 |
| 2022-04-12 | 24.78 | $24.64 | 15825 |
| 2022-04-11 | 24.77 | $24.78 | 16225 |
| 2022-04-08 | 24.74 | $24.87 | 4500 |
| 2022-04-07 | 24.74 | $24.89 | 27300 |
| 2022-04-06 | 24.74 | $24.86 | 32000 |
| 2022-04-05 | 24.74 | $24.90 | 6043 |
| 2022-04-04 | 24.73 | $24.99 | 1833 |
| 2022-04-01 | 24.72 | $25.15 | 23900 |
| 2022-03-31 | 24.72 | $24.95 | 4649 |
| 2022-03-30 | 24.71 | $25.00 | 5427 |
| 2022-03-29 | 24.70 | $24.87 | 2815 |
| 2022-03-28 | 24.71 | $24.78 | 2700 |
| 2022-03-25 | 24.70 | $24.78 | 6320 |
| 2022-03-24 | 24.70 | $24.74 | 3900 |
| 2022-03-23 | 24.70 | $24.61 | 9129 |
| 2022-03-22 | 24.71 | $24.71 | 4821 |
| 2022-03-21 | 24.71 | $24.70 | 2800 |
| 2022-03-18 | 24.71 | $24.57 | 7700 |
| 2022-03-17 | 24.73 | $24.52 | 6700 |
| 2022-03-16 | 24.75 | $24.35 | 11431 |
| 2022-03-15 | 24.78 | $24.30 | 3349 |
| 2022-03-14 | 24.81 | $24.31 | 20209 |
| 2022-03-11 | 24.84 | $24.85 | 4935 |
| 2022-03-10 | 24.84 | $24.88 | 6603 |
| 2022-03-09 | 24.85 | $24.79 | 2904 |
| 2022-03-08 | 24.85 | $24.79 | 5400 |
| 2022-03-07 | 24.86 | $24.74 | 2132 |
| 2022-03-04 | 24.87 | $25.21 | 3100 |
| 2022-03-03 | 24.86 | $24.76 | 14100 |
| 2022-03-02 | 24.86 | $24.81 | 8100 |
| 2022-03-01 | 24.88 | $24.96 | 4505 |
| 2022-02-28 | 24.88 | $24.71 | 4700 |
| 2022-02-25 | 24.90 | $24.74 | 3900 |
| 2022-02-24 | 24.91 | $24.71 | 9500 |
| 2022-02-23 | 24.92 | $24.78 | 4300 |
| 2022-02-22 | 24.95 | $24.78 | 6000 |
| 2022-02-18 | 24.98 | $24.72 | 3227 |
| 2022-02-17 | 25.00 | $24.95 | 2413 |
| 2022-02-16 | 25.02 | $24.95 | 6828 |
| 2022-02-15 | 25.04 | $24.93 | 6501 |
| 2022-02-14 | 25.05 | $24.79 | 9530 |
| 2022-02-11 | 25.08 | $24.97 | 3434 |
| 2022-02-10 | 25.10 | $24.76 | 4400 |
| 2022-02-09 | 25.12 | $25.10 | 11200 |
| 2022-02-08 | 25.13 | $24.80 | 10300 |
| 2022-02-07 | 25.15 | $25.02 | 13513 |
| 2022-02-04 | 25.17 | $24.94 | 3810 |
| 2022-02-03 | 25.18 | $25.00 | 10738 |
| 2022-02-02 | 25.19 | $24.85 | 5606 |
| 2022-02-01 | 25.21 | $25.19 | 2120 |
| 2022-01-31 | 25.22 | $24.90 | 3500 |
| 2022-01-28 | 25.25 | $25.05 | 6720 |
| 2022-01-27 | 25.27 | $24.92 | 10012 |
| 2022-01-26 | 25.29 | $25.09 | 3900 |
| 2022-01-25 | 25.30 | $25.20 | 4100 |
| 2022-01-24 | 25.31 | $25.38 | 3500 |
| 2022-01-21 | 25.31 | $25.30 | 4600 |
| 2022-01-20 | 25.32 | $25.30 | 2802 |
| 2022-01-19 | 25.32 | $25.26 | 3408 |
| 2022-01-18 | 25.32 | $25.19 | 3600 |
| 2022-01-14 | 25.32 | $25.34 | 1600 |
| 2022-01-13 | 25.32 | $25.36 | 4528 |
| 2022-01-12 | 25.31 | $25.25 | 4400 |
| 2022-01-11 | 25.32 | $25.25 | 5200 |
| 2022-01-10 | 25.34 | $25.23 | 6742 |
| 2022-01-07 | 25.36 | $25.35 | 2500 |
| 2022-01-06 | 25.38 | $25.20 | 4719 |
| 2022-01-05 | 25.41 | $25.09 | 7834 |
| 2022-01-04 | 25.45 | $25.35 | 2600 |
| 2022-01-03 | 25.45 | $25.37 | 7300 |
| 2021-12-31 | 25.46 | $25.45 | 5300 |
| 2021-12-30 | 25.47 | $25.42 | 2600 |
| 2021-12-29 | 25.47 | $25.40 | 2800 |
| 2021-12-28 | 25.46 | $25.35 | 8900 |
| 2021-12-27 | 25.46 | $25.39 | 29900 |
| 2021-12-23 | 25.46 | $25.38 | 1728 |
| 2021-12-22 | 25.47 | $25.48 | 3100 |
| 2021-12-21 | 25.48 | $25.30 | 4411 |
| 2021-12-20 | 25.50 | $25.29 | 3946 |
| 2021-12-17 | 25.52 | $25.20 | 4405 |
| 2021-12-16 | 25.54 | $25.25 | 6000 |
| 2021-12-15 | 25.56 | $25.25 | 2400 |
| 2021-12-14 | 25.57 | $25.40 | 3804 |
| 2021-12-13 | 25.59 | $25.72 | 4305 |
| 2021-12-10 | 25.58 | $25.53 | 1600 |
| 2021-12-09 | 25.58 | $25.70 | 4638 |
| 2021-12-08 | 25.58 | $25.92 | 2841 |
| 2021-12-07 | 25.59 | $25.80 | 6500 |
| 2021-12-06 | 25.60 | $25.48 | 2600 |
| 2021-12-03 | 25.66 | $25.54 | 1700 |
| 2021-12-02 | 25.70 | $25.53 | 3000 |
| 2021-12-01 | 25.73 | $25.40 | 1900 |
| 2021-11-30 | 25.77 | $25.26 | 6300 |
| 2021-11-29 | 25.81 | $25.38 | 4539 |
| 2021-11-26 | 25.83 | $25.30 | 4400 |
| 2021-11-24 | 25.84 | $25.58 | 5000 |
| 2021-11-23 | 25.83 | $25.73 | 2918 |
| 2021-11-22 | 25.83 | $25.71 | 4539 |
| 2021-11-19 | 25.82 | $25.75 | 1200 |
| 2021-11-18 | 25.81 | $25.57 | 1400 |
| 2021-11-17 | 25.81 | $25.58 | 2133 |
| 2021-11-16 | 25.80 | $25.56 | 3200 |
| 2021-11-15 | 25.80 | $25.66 | 5900 |
| 2021-11-12 | 25.78 | $25.58 | 1500 |
| 2021-11-11 | 25.77 | $25.58 | 2002 |
| 2021-11-10 | 25.77 | $25.65 | 3100 |
| 2021-11-09 | 25.76 | $26.20 | 3131 |
| 2021-11-08 | 25.71 | $26.05 | 9000 |
| 2021-11-05 | 25.67 | $26.67 | 8000 |
| 2021-11-04 | 25.61 | $26.22 | 9700 |
| 2021-11-03 | 25.57 | $26.21 | 3100 |
| 2021-11-02 | 25.51 | $26.16 | 6600 |
| 2021-11-01 | 25.47 | $25.99 | 15420 |
| 2021-10-29 | 25.43 | $25.88 | 74835 |
| 2021-10-28 | 25.39 | $25.44 | 4321 |
| 2021-10-27 | 25.40 | $25.50 | 15400 |
| 2021-10-26 | 25.38 | $25.65 | 3600 |
| 2021-10-25 | 25.35 | $25.50 | 4200 |
| 2021-10-22 | 25.34 | $25.53 | 5310 |
| 2021-10-21 | 25.33 | $25.50 | 6700 |
| 2021-10-20 | 25.34 | $25.47 | 2300 |
| 2021-10-19 | 25.33 | $25.47 | 3745 |
| 2021-10-18 | 25.33 | $25.35 | 8508 |
| 2021-10-15 | 25.33 | $25.32 | 1224 |
| 2021-10-14 | 25.34 | $25.59 | 4000 |
| 2021-10-13 | 25.35 | $25.54 | 19448 |
| 2021-10-12 | 25.35 | $25.23 | 5800 |
| 2021-10-11 | 25.37 | $25.26 | 6715 |
| 2021-10-08 | 25.41 | $25.30 | 6947 |
| 2021-10-07 | 25.45 | $25.44 | 3534 |
| 2021-10-06 | 25.48 | $25.16 | 16536 |
| 2021-10-05 | 25.54 | $25.22 | 15900 |
| 2021-10-04 | 25.59 | $25.15 | 34400 |
| 2021-10-01 | 25.63 | $25.27 | 6200 |
| 2021-09-30 | 25.68 | $25.52 | 12636 |
| 2021-09-29 | 25.71 | $25.20 | 13600 |
| 2021-09-28 | 25.76 | $25.06 | 15202 |
| 2021-09-27 | 25.81 | $25.26 | 11244 |
| 2021-09-24 | 25.85 | $25.35 | 11011 |
| 2021-09-23 | 25.89 | $25.57 | 27534 |
| 2021-09-22 | 25.91 | $25.42 | 13317 |
| 2021-09-21 | 25.95 | $25.42 | 17811 |
| 2021-09-20 | 25.98 | $25.31 | 8402 |
| 2021-09-17 | 26.02 | $25.61 | 2804 |
| 2021-09-16 | 26.04 | $25.62 | 4040 |
| 2021-09-15 | 26.06 | $25.62 | 6600 |
| 2021-09-14 | 26.08 | $25.67 | 3430 |
| 2021-09-13 | 26.10 | $26.03 | 4339 |
| 2021-09-10 | 26.12 | $26.03 | 3809 |
| 2021-09-09 | 26.12 | $26.13 | 6210 |
| 2021-09-08 | 26.13 | $26.39 | 2200 |
| 2021-09-07 | 26.11 | $26.09 | 2936 |
| 2021-09-03 | 26.13 | $26.03 | 2802 |
| 2021-09-02 | 26.16 | $26.19 | 7211 |
| 2021-09-01 | 26.17 | $26.25 | 9300 |
| 2021-08-31 | 26.17 | $26.15 | 4100 |
| 2021-08-30 | 26.18 | $26.09 | 3103 |
| 2021-08-27 | 26.20 | $26.10 | 3300 |
| 2021-08-26 | 26.22 | $25.99 | 3000 |
| 2021-08-25 | 26.22 | $26.13 | 4000 |
| 2021-08-24 | 26.23 | $26.08 | 2531 |
| 2021-08-23 | 26.22 | $26.09 | 910 |
| 2021-08-20 | 26.21 | $26.07 | 3900 |
| 2021-08-19 | 26.21 | $26.03 | 2016 |
| 2021-08-18 | 26.20 | $25.95 | 5300 |
| 2021-08-17 | 26.19 | $26.20 | 6015 |
| 2021-08-16 | 26.17 | $26.07 | 3846 |
| 2021-08-13 | 26.15 | $26.31 | 8049 |
| 2021-08-12 | 26.12 | $26.14 | 7907 |
| 2021-08-11 | 26.11 | $26.19 | 1200 |
| 2021-08-10 | 26.09 | $26.13 | 1300 |
| 2021-08-09 | 26.07 | $26.46 | 1902 |
| 2021-08-06 | 26.04 | $26.48 | 8646 |
| 2021-08-05 | 26.01 | $26.40 | 3200 |
| 2021-08-04 | 25.98 | $26.34 | 5100 |
| 2021-08-03 | 25.96 | $26.39 | 5431 |
| 2021-08-02 | 25.94 | $26.52 | 6118 |
| 2021-07-30 | 25.90 | $26.34 | 4200 |
| 2021-07-29 | 25.86 | $26.17 | 9135 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.88
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.90
Average
24.29
Maximum
26.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.88 | $24.94 | 4041 |
| 2026-07-23 | 24.87 | $24.87 | 3600 |
| 2026-07-22 | 24.87 | $24.86 | 7282 |
| 2026-07-21 | 24.87 | $24.90 | 14721 |
| 2026-07-20 | 24.87 | $24.90 | 7262 |
| 2026-07-17 | 24.87 | $25.01 | 12400 |
| 2026-07-16 | 24.85 | $24.94 | 7341 |
| 2026-07-15 | 24.84 | $24.90 | 13142 |
| 2026-07-14 | 24.84 | $24.91 | 4339 |
| 2026-07-13 | 24.83 | $24.80 | 4042 |
| 2026-07-10 | 24.83 | $24.89 | 13600 |
| 2026-07-09 | 24.83 | $24.77 | 4000 |
| 2026-07-08 | 24.83 | $24.66 | 30007 |
| 2026-07-07 | 24.85 | $25.00 | 14923 |
| 2026-07-06 | 24.83 | $24.89 | 6000 |
| 2026-07-02 | 24.83 | $24.65 | 11600 |
| 2026-07-01 | 24.85 | $24.90 | 18754 |
| 2026-06-30 | 24.84 | $24.90 | 29600 |
| 2026-06-29 | 24.84 | $24.69 | 3300 |
| 2026-06-26 | 24.85 | $24.63 | 1800 |
| 2026-06-25 | 24.87 | $24.71 | 2377 |
| 2026-06-24 | 24.89 | $24.81 | 1000 |
| 2026-06-23 | 24.90 | $24.74 | 5934 |
| 2026-06-22 | 24.92 | $24.72 | 3400 |
| 2026-06-18 | 24.94 | $24.86 | 3700 |
| 2026-06-17 | 24.95 | $24.70 | 2140 |
| 2026-06-16 | 24.97 | $24.68 | 6800 |
| 2026-06-15 | 25.00 | $24.73 | 4400 |
| 2026-06-12 | 25.03 | $25.01 | 4500 |
| 2026-06-11 | 25.03 | $25.04 | 5026 |
| 2026-06-10 | 25.03 | $25.05 | 2308 |
| 2026-06-09 | 25.03 | $25.07 | 6400 |
| 2026-06-08 | 25.03 | $25.09 | 4500 |
| 2026-06-05 | 25.02 | $25.01 | 1800 |
| 2026-06-04 | 25.02 | $25.03 | 3027 |
| 2026-06-03 | 25.02 | $25.03 | 2700 |
| 2026-06-02 | 25.02 | $25.00 | 3805 |
| 2026-06-01 | 25.02 | $25.06 | 2200 |
| 2026-05-29 | 25.02 | $24.87 | 27043 |
| 2026-05-28 | 25.04 | $25.09 | 2547 |
| 2026-05-27 | 25.03 | $25.10 | 4300 |
| 2026-05-26 | 25.02 | $25.12 | 5103 |
| 2026-05-22 | 25.01 | $25.06 | 8300 |
| 2026-05-21 | 25.01 | $25.00 | 5319 |
| 2026-05-20 | 25.01 | $25.03 | 1419 |
| 2026-05-19 | 25.01 | $25.10 | 2500 |
| 2026-05-18 | 25.00 | $25.00 | 5308 |
| 2026-05-15 | 25.00 | $25.09 | 2000 |
| 2026-05-14 | 24.99 | $25.02 | 3762 |
| 2026-05-13 | 24.98 | $25.08 | 925 |
| 2026-05-12 | 24.97 | $25.09 | 4300 |
| 2026-05-11 | 24.96 | $25.08 | 9800 |
| 2026-05-08 | 24.95 | $24.95 | 10400 |
| 2026-05-07 | 24.95 | $25.05 | 5700 |
| 2026-05-06 | 24.94 | $25.03 | 2821 |
| 2026-05-05 | 24.93 | $25.02 | 7100 |
| 2026-05-04 | 24.92 | $25.00 | 6921 |
| 2026-05-01 | 24.91 | $24.97 | 600 |
| 2026-04-30 | 24.91 | $25.00 | 2100 |
| 2026-04-29 | 24.90 | $25.01 | 4500 |
| 2026-04-28 | 24.88 | $25.00 | 3109 |
| 2026-04-27 | 24.87 | $25.00 | 2806 |
| 2026-04-24 | 24.86 | $25.00 | 4700 |
| 2026-04-23 | 24.84 | $24.97 | 1613 |
| 2026-04-22 | 24.83 | $24.90 | 6900 |
| 2026-04-21 | 24.82 | $24.86 | 6343 |
| 2026-04-20 | 24.82 | $24.90 | 4600 |
| 2026-04-17 | 24.81 | $24.90 | 10119 |
| 2026-04-16 | 24.80 | $24.82 | 6018 |
| 2026-04-15 | 24.80 | $24.91 | 15900 |
| 2026-04-14 | 24.79 | $24.95 | 11831 |
| 2026-04-13 | 24.77 | $24.77 | 4642 |
| 2026-04-10 | 24.77 | $24.77 | 3000 |
| 2026-04-09 | 24.77 | $24.85 | 8100 |
| 2026-04-08 | 24.76 | $24.73 | 8738 |
| 2026-04-07 | 24.77 | $24.70 | 4640 |
| 2026-04-06 | 24.77 | $24.75 | 2012 |
| 2026-04-02 | 24.77 | $24.76 | 3800 |
| 2026-04-01 | 24.78 | $24.55 | 3025 |
| 2026-03-31 | 24.80 | $24.45 | 16806 |
| 2026-03-30 | 24.84 | $24.50 | 26133 |
| 2026-03-27 | 24.87 | $24.72 | 1679 |
| 2026-03-26 | 24.89 | $24.78 | 10200 |
| 2026-03-25 | 24.90 | $24.93 | 18317 |
| 2026-03-24 | 24.90 | $24.73 | 7216 |
| 2026-03-23 | 24.91 | $24.54 | 5700 |
| 2026-03-20 | 24.95 | $24.46 | 8100 |
| 2026-03-19 | 25.00 | $24.85 | 2531 |
| 2026-03-18 | 25.02 | $24.85 | 2500 |
| 2026-03-17 | 25.04 | $24.80 | 7900 |
| 2026-03-16 | 25.06 | $24.92 | 29425 |
| 2026-03-13 | 25.08 | $24.60 | 15415 |
| 2026-03-12 | 25.13 | $25.04 | 6728 |
| 2026-03-11 | 25.14 | $25.22 | 3636 |
| 2026-03-10 | 25.13 | $25.14 | 4732 |
| 2026-03-09 | 25.13 | $25.14 | 11121 |
| 2026-03-06 | 25.13 | $25.24 | 2200 |
| 2026-03-05 | 25.12 | $25.22 | 3900 |
| 2026-03-04 | 25.10 | $25.21 | 2647 |
| 2026-03-03 | 25.09 | $25.09 | 12240 |
| 2026-03-02 | 25.09 | $25.15 | 5900 |
| 2026-02-27 | 25.09 | $25.20 | 38406 |
| 2026-02-26 | 25.08 | $25.10 | 10030 |
| 2026-02-25 | 25.07 | $25.01 | 10800 |
| 2026-02-24 | 25.08 | $24.99 | 5018 |
| 2026-02-23 | 25.09 | $25.00 | 5400 |
| 2026-02-20 | 25.10 | $25.05 | 2805 |
| 2026-02-19 | 25.10 | $25.10 | 1600 |
| 2026-02-18 | 25.10 | $25.00 | 15642 |
| 2026-02-17 | 25.11 | $25.16 | 7420 |
| 2026-02-13 | 25.11 | $25.07 | 9319 |
| 2026-02-12 | 25.11 | $25.01 | 8800 |
| 2026-02-11 | 25.13 | $25.04 | 11437 |
| 2026-02-10 | 25.13 | $25.05 | 18101 |
| 2026-02-09 | 25.14 | $25.14 | 7306 |
| 2026-02-06 | 25.14 | $25.19 | 17300 |
| 2026-02-05 | 25.14 | $25.10 | 4900 |
| 2026-02-04 | 25.14 | $25.18 | 13500 |
| 2026-02-03 | 25.14 | $25.09 | 4017 |
| 2026-02-02 | 25.14 | $25.11 | 7900 |
| 2026-01-30 | 25.15 | $25.17 | 6100 |
| 2026-01-29 | 25.14 | $25.05 | 3319 |
| 2026-01-28 | 25.15 | $25.07 | 514 |
| 2026-01-27 | 25.16 | $25.07 | 5722 |
| 2026-01-26 | 25.17 | $25.10 | 3400 |
| 2026-01-23 | 25.18 | $25.05 | 9936 |
| 2026-01-22 | 25.20 | $25.10 | 12400 |
| 2026-01-21 | 25.21 | $25.11 | 6400 |
| 2026-01-20 | 25.21 | $25.31 | 1200 |
| 2026-01-16 | 25.20 | $25.31 | 4429 |
| 2026-01-15 | 25.19 | $25.30 | 928 |
| 2026-01-14 | 25.18 | $25.26 | 1948 |
| 2026-01-13 | 25.17 | $25.11 | 641 |
| 2026-01-12 | 25.18 | $25.34 | 700 |
| 2026-01-09 | 25.16 | $25.28 | 4700 |
| 2026-01-08 | 25.15 | $25.15 | 3600 |
| 2026-01-07 | 25.15 | $25.10 | 4630 |
| 2026-01-06 | 25.16 | $25.10 | 9900 |
| 2026-01-05 | 25.16 | $24.98 | 10304 |
| 2026-01-02 | 25.18 | $25.08 | 18100 |
| 2025-12-31 | 25.19 | $25.43 | 4447 |
| 2025-12-30 | 25.17 | $25.09 | 4500 |
| 2025-12-29 | 25.18 | $25.31 | 2341 |
| 2025-12-26 | 25.16 | $25.11 | 1900 |
| 2025-12-24 | 25.17 | $25.08 | 300 |
| 2025-12-23 | 25.18 | $25.04 | 8100 |
| 2025-12-22 | 25.19 | $25.17 | 7500 |
| 2025-12-19 | 25.20 | $25.06 | 3818 |
| 2025-12-18 | 25.21 | $25.08 | 1400 |
| 2025-12-17 | 25.23 | $25.15 | 2531 |
| 2025-12-16 | 25.23 | $24.97 | 2435 |
| 2025-12-15 | 25.26 | $25.16 | 2249 |
| 2025-12-12 | 25.27 | $25.33 | 800 |
| 2025-12-11 | 25.27 | $25.41 | 5000 |
| 2025-12-10 | 25.25 | $25.45 | 2439 |
| 2025-12-09 | 25.23 | $25.37 | 348 |
| 2025-12-08 | 25.22 | $25.22 | 5800 |
| 2025-12-05 | 25.21 | $25.40 | 2031 |
| 2025-12-04 | 25.20 | $25.39 | 1417 |
| 2025-12-03 | 25.17 | $25.43 | 2000 |
| 2025-12-02 | 25.15 | $25.35 | 1433 |
| 2025-12-01 | 25.13 | $25.34 | 1528 |
| 2025-11-28 | 25.10 | $25.28 | 1500 |
| 2025-11-26 | 25.09 | $25.25 | 2616 |
| 2025-11-25 | 25.07 | $25.20 | 4601 |
| 2025-11-24 | 25.05 | $25.22 | 2622 |
| 2025-11-21 | 25.04 | $25.05 | 6000 |
| 2025-11-20 | 25.04 | $24.86 | 4505 |
| 2025-11-19 | 25.05 | $25.03 | 3000 |
| 2025-11-18 | 25.06 | $25.14 | 2407 |
| 2025-11-17 | 25.05 | $25.01 | 5200 |
| 2025-11-14 | 25.05 | $25.07 | 6000 |
| 2025-11-13 | 25.05 | $24.98 | 5515 |
| 2025-11-12 | 25.06 | $25.08 | 1500 |
| 2025-11-11 | 25.05 | $24.99 | 8537 |
| 2025-11-10 | 25.06 | $25.00 | 7630 |
| 2025-11-07 | 25.07 | $24.77 | 9300 |
| 2025-11-06 | 25.10 | $24.87 | 9145 |
| 2025-11-05 | 25.12 | $25.19 | 1931 |
| 2025-11-04 | 25.11 | $24.94 | 11147 |
| 2025-11-03 | 25.13 | $25.04 | 4018 |
| 2025-10-31 | 25.14 | $25.25 | 2400 |
| 2025-10-30 | 25.13 | $25.40 | 2002 |
| 2025-10-29 | 25.10 | $25.10 | 8300 |
| 2025-10-28 | 25.10 | $25.09 | 2340 |
| 2025-10-27 | 25.11 | $25.15 | 3006 |
| 2025-10-24 | 25.10 | $25.14 | 8423 |
| 2025-10-23 | 25.10 | $24.99 | 7409 |
| 2025-10-22 | 25.11 | $25.16 | 3600 |
| 2025-10-21 | 25.10 | $25.24 | 7700 |
| 2025-10-20 | 25.09 | $25.04 | 5305 |
| 2025-10-17 | 25.09 | $25.00 | 8200 |
| 2025-10-16 | 25.10 | $24.86 | 7741 |
| 2025-10-15 | 25.13 | $25.05 | 12357 |
| 2025-10-14 | 25.14 | $25.14 | 5400 |
| 2025-10-13 | 25.14 | $25.01 | 4912 |
| 2025-10-10 | 25.15 | $25.10 | 2688 |
| 2025-10-09 | 25.15 | $25.19 | 1300 |
| 2025-10-08 | 25.15 | $25.13 | 3710 |
| 2025-10-07 | 25.15 | $25.16 | 10200 |
| 2025-10-06 | 25.15 | $25.10 | 1100 |
| 2025-10-03 | 25.16 | $25.12 | 6700 |
| 2025-10-02 | 25.16 | $25.11 | 2914 |
| 2025-10-01 | 25.17 | $25.11 | 11887 |
| 2025-09-30 | 25.17 | $25.21 | 4500 |
| 2025-09-29 | 25.17 | $25.11 | 7536 |
| 2025-09-26 | 25.18 | $25.10 | 3911 |
| 2025-09-25 | 25.18 | $25.18 | 7676 |
| 2025-09-24 | 25.18 | $25.12 | 2800 |
| 2025-09-23 | 25.19 | $25.13 | 2600 |
| 2025-09-22 | 25.20 | $25.14 | 5015 |
| 2025-09-19 | 25.20 | $25.11 | 2200 |
| 2025-09-18 | 25.21 | $25.04 | 7337 |
| 2025-09-17 | 25.23 | $25.03 | 7100 |
| 2025-09-16 | 25.25 | $25.07 | 18429 |
| 2025-09-15 | 25.27 | $25.16 | 5324 |
| 2025-09-12 | 25.28 | $25.55 | 316260 |
| 2025-09-11 | 25.26 | $25.55 | 5220 |
| 2025-09-10 | 25.23 | $25.62 | 3649 |
| 2025-09-09 | 25.18 | $25.59 | 2800 |
| 2025-09-08 | 25.14 | $25.25 | 8241 |
| 2025-09-05 | 25.13 | $25.24 | 7340 |
| 2025-09-04 | 25.12 | $25.20 | 11100 |
| 2025-09-03 | 25.11 | $25.19 | 17000 |
| 2025-09-02 | 25.10 | $25.02 | 26811 |
| 2025-08-29 | 25.11 | $24.92 | 55410 |
| 2025-08-28 | 25.13 | $25.20 | 3346 |
| 2025-08-27 | 25.12 | $25.22 | 1300 |
| 2025-08-26 | 25.11 | $25.20 | 2900 |
| 2025-08-25 | 25.10 | $25.22 | 6435 |
| 2025-08-22 | 25.09 | $25.20 | 6637 |
| 2025-08-21 | 25.08 | $25.17 | 3710 |
| 2025-08-20 | 25.07 | $25.12 | 6400 |
| 2025-08-19 | 25.06 | $25.16 | 11513 |
| 2025-08-18 | 25.05 | $25.06 | 7103 |
| 2025-08-15 | 25.05 | $25.05 | 1223 |
| 2025-08-14 | 25.05 | $25.10 | 1815 |
| 2025-08-13 | 25.05 | $25.10 | 5300 |
| 2025-08-12 | 25.04 | $25.09 | 4721 |
| 2025-08-11 | 25.04 | $24.98 | 5000 |
| 2025-08-08 | 25.04 | $25.09 | 2400 |
| 2025-08-07 | 25.04 | $25.05 | 1322 |
| 2025-08-06 | 25.03 | $25.06 | 4900 |
| 2025-08-05 | 25.03 | $25.16 | 5100 |
| 2025-08-04 | 25.02 | $25.17 | 9308 |
| 2025-08-01 | 25.00 | $25.18 | 4241 |
| 2025-07-31 | 24.98 | $25.16 | 39100 |
| 2025-07-30 | 24.97 | $25.00 | 8700 |
| 2025-07-29 | 24.96 | $25.09 | 3646 |
| 2025-07-28 | 24.95 | $25.05 | 14200 |
| 2025-07-25 | 24.94 | $24.99 | 10700 |
| 2025-07-24 | 24.93 | $25.10 | 3008 |
| 2025-07-23 | 24.91 | $25.15 | 9105 |
| 2025-07-22 | 24.89 | $25.03 | 6604 |
| 2025-07-21 | 24.87 | $25.00 | 5900 |
| 2025-07-18 | 24.86 | $24.92 | 2700 |
| 2025-07-17 | 24.86 | $24.80 | 4300 |
| 2025-07-16 | 24.86 | $25.03 | 6300 |
| 2025-07-15 | 24.84 | $25.09 | 6200 |
| 2025-07-14 | 24.82 | $25.03 | 8219 |
| 2025-07-11 | 24.79 | $24.97 | 7500 |
| 2025-07-10 | 24.78 | $24.91 | 20700 |
| 2025-07-09 | 24.76 | $24.85 | 3100 |
| 2025-07-08 | 24.75 | $24.81 | 6421 |
| 2025-07-07 | 24.75 | $24.66 | 4800 |
| 2025-07-03 | 24.76 | $24.68 | 5700 |
| 2025-07-02 | 24.76 | $24.51 | 2400 |
| 2025-07-01 | 24.79 | $24.65 | 7245 |
| 2025-06-30 | 24.81 | $24.43 | 44600 |
| 2025-06-27 | 24.84 | $24.72 | 5637 |
| 2025-06-26 | 24.86 | $24.72 | 5635 |
| 2025-06-25 | 24.87 | $24.77 | 4200 |
| 2025-06-24 | 24.88 | $24.90 | 2100 |
| 2025-06-23 | 24.88 | $24.74 | 12400 |
| 2025-06-20 | 24.90 | $24.83 | 32905 |
| 2025-06-18 | 24.90 | $24.65 | 7600 |
| 2025-06-17 | 24.93 | $24.86 | 15744 |
| 2025-06-16 | 24.94 | $24.49 | 7231 |
| 2025-06-13 | 24.98 | $24.62 | 5300 |
| 2025-06-12 | 25.02 | $25.09 | 7346 |
| 2025-06-11 | 25.02 | $25.05 | 6815 |
| 2025-06-10 | 25.01 | $25.08 | 11069 |
| 2025-06-09 | 25.01 | $25.03 | 4034 |
| 2025-06-06 | 25.00 | $25.09 | 3341 |
| 2025-06-05 | 24.99 | $24.95 | 7144 |
| 2025-06-04 | 25.00 | $25.08 | 6800 |
| 2025-06-03 | 24.99 | $24.98 | 6200 |
| 2025-06-02 | 24.99 | $24.95 | 8700 |
| 2025-05-30 | 24.99 | $25.02 | 7311 |
| 2025-05-29 | 24.99 | $25.11 | 7700 |
| 2025-05-28 | 24.98 | $25.06 | 5100 |
| 2025-05-27 | 24.97 | $25.20 | 5100 |
| 2025-05-23 | 24.95 | $25.14 | 3704 |
| 2025-05-22 | 24.93 | $25.17 | 2502 |
| 2025-05-21 | 24.90 | $25.14 | 1329 |
| 2025-05-20 | 24.88 | $25.10 | 6500 |
| 2025-05-19 | 24.85 | $24.96 | 5500 |
| 2025-05-16 | 24.84 | $25.15 | 1400 |
| 2025-05-15 | 24.81 | $25.21 | 1700 |
| 2025-05-14 | 24.77 | $25.23 | 4700 |
| 2025-05-13 | 24.72 | $25.03 | 9211 |
| 2025-05-12 | 24.68 | $25.19 | 3715 |
| 2025-05-09 | 24.63 | $25.11 | 1103 |
| 2025-05-08 | 24.58 | $25.18 | 6900 |
| 2025-05-07 | 24.52 | $24.98 | 1127 |
| 2025-05-06 | 24.47 | $25.01 | 3700 |
| 2025-05-05 | 24.41 | $24.84 | 923 |
| 2025-05-02 | 24.37 | $24.89 | 4800 |
| 2025-05-01 | 24.31 | $24.90 | 13300 |
| 2025-04-30 | 24.25 | $24.89 | 3041 |
| 2025-04-29 | 24.18 | $24.71 | 10604 |
| 2025-04-28 | 24.13 | $24.66 | 7619 |
| 2025-04-25 | 24.07 | $24.29 | 5736 |
| 2025-04-24 | 24.05 | $24.26 | 5600 |
| 2025-04-23 | 24.03 | $23.90 | 6100 |
| 2025-04-22 | 24.04 | $23.81 | 5548 |
| 2025-04-21 | 24.06 | $23.58 | 6100 |
| 2025-04-17 | 24.11 | $23.88 | 8205 |
| 2025-04-16 | 24.14 | $23.84 | 6000 |
| 2025-04-15 | 24.17 | $23.68 | 3431 |
| 2025-04-14 | 24.22 | $23.70 | 32900 |
| 2025-04-11 | 24.28 | $23.25 | 8400 |
| 2025-04-10 | 24.38 | $23.90 | 10300 |
| 2025-04-09 | 24.43 | $24.32 | 13321 |
| 2025-04-08 | 24.45 | $23.23 | 22828 |
| 2025-04-07 | 24.57 | $23.18 | 52004 |
| 2025-04-04 | 24.72 | $23.85 | 27900 |
| 2025-04-03 | 24.81 | $24.32 | 8640 |
| 2025-04-02 | 24.86 | $24.37 | 3426 |
| 2025-04-01 | 24.92 | $24.37 | 24910 |
| 2025-03-31 | 24.97 | $24.15 | 50909 |
| 2025-03-28 | 25.06 | $24.92 | 6100 |
| 2025-03-27 | 25.08 | $24.95 | 11727 |
| 2025-03-26 | 25.09 | $24.88 | 3800 |
| 2025-03-25 | 25.11 | $25.00 | 5844 |
| 2025-03-24 | 25.12 | $24.88 | 14300 |
| 2025-03-21 | 25.15 | $24.95 | 3029 |
| 2025-03-20 | 25.17 | $24.95 | 5400 |
| 2025-03-19 | 25.19 | $25.03 | 4000 |
| 2025-03-18 | 25.21 | $24.95 | 4000 |
| 2025-03-17 | 25.24 | $24.90 | 14100 |
| 2025-03-14 | 25.27 | $25.00 | 5400 |
| 2025-03-13 | 25.30 | $25.50 | 5821 |
| 2025-03-12 | 25.28 | $25.29 | 6300 |
| 2025-03-11 | 25.28 | $25.35 | 3438 |
| 2025-03-10 | 25.27 | $25.35 | 4529 |
| 2025-03-07 | 25.26 | $25.35 | 3023 |
| 2025-03-06 | 25.26 | $25.31 | 6534 |
| 2025-03-05 | 25.25 | $25.28 | 7200 |
| 2025-03-04 | 25.25 | $25.32 | 3800 |
| 2025-03-03 | 25.24 | $25.33 | 10100 |
| 2025-02-28 | 25.23 | $25.34 | 10934 |
| 2025-02-27 | 25.22 | $25.35 | 2700 |
| 2025-02-26 | 25.20 | $25.35 | 5406 |
| 2025-02-25 | 25.19 | $25.27 | 6405 |
| 2025-02-24 | 25.18 | $25.20 | 8000 |
| 2025-02-21 | 25.18 | $25.17 | 8900 |
| 2025-02-20 | 25.18 | $25.31 | 5226 |
| 2025-02-19 | 25.16 | $25.24 | 6300 |
| 2025-02-18 | 25.16 | $25.21 | 7300 |
| 2025-02-14 | 25.15 | $25.25 | 7010 |
| 2025-02-13 | 25.14 | $25.23 | 900 |
| 2025-02-12 | 25.13 | $25.14 | 2929 |
| 2025-02-11 | 25.13 | $25.15 | 1800 |
| 2025-02-10 | 25.13 | $25.10 | 4900 |
| 2025-02-07 | 25.13 | $25.10 | 5600 |
| 2025-02-06 | 25.13 | $25.15 | 4320 |
| 2025-02-05 | 25.13 | $25.15 | 2019 |
| 2025-02-04 | 25.13 | $25.15 | 3400 |
| 2025-02-03 | 25.13 | $25.15 | 3900 |
| 2025-01-31 | 25.12 | $25.09 | 7333 |
| 2025-01-30 | 25.13 | $25.13 | 6113 |
| 2025-01-29 | 25.13 | $25.19 | 4632 |
| 2025-01-28 | 25.12 | $25.19 | 6866 |
| 2025-01-27 | 25.11 | $25.20 | 8200 |
| 2025-01-24 | 25.10 | $25.20 | 8200 |
| 2025-01-23 | 25.09 | $25.18 | 3800 |
| 2025-01-22 | 25.09 | $25.20 | 4235 |
| 2025-01-21 | 25.07 | $25.18 | 5847 |
| 2025-01-17 | 25.06 | $25.04 | 4300 |
| 2025-01-16 | 25.06 | $25.17 | 10000 |
| 2025-01-15 | 25.05 | $25.13 | 1100 |
| 2025-01-14 | 25.05 | $25.15 | 9900 |
| 2025-01-13 | 25.03 | $24.95 | 2100 |
| 2025-01-10 | 25.04 | $25.02 | 4701 |
| 2025-01-08 | 25.05 | $25.01 | 2700 |
| 2025-01-07 | 25.05 | $25.03 | 3801 |
| 2025-01-06 | 25.05 | $24.99 | 9300 |
| 2025-01-03 | 25.06 | $25.02 | 5232 |
| 2025-01-02 | 25.06 | $24.90 | 12626 |
| 2024-12-31 | 25.08 | $25.08 | 20835 |
| 2024-12-30 | 25.08 | $24.98 | 8500 |
| 2024-12-27 | 25.09 | $24.95 | 3500 |
| 2024-12-26 | 25.10 | $24.97 | 3700 |
| 2024-12-24 | 25.12 | $25.00 | 15300 |
| 2024-12-23 | 25.13 | $25.03 | 3000 |
| 2024-12-20 | 25.14 | $24.92 | 15000 |
| 2024-12-19 | 25.16 | $24.88 | 22000 |
| 2024-12-18 | 25.19 | $24.89 | 5300 |
| 2024-12-17 | 25.23 | $24.93 | 12100 |
| 2024-12-16 | 25.26 | $25.00 | 12700 |
| 2024-12-13 | 25.28 | $24.94 | 6741 |
| 2024-12-12 | 25.32 | $25.46 | 2008 |
| 2024-12-11 | 25.30 | $25.48 | 6000 |
| 2024-12-10 | 25.29 | $25.47 | 3100 |
| 2024-12-09 | 25.27 | $25.45 | 1400 |
| 2024-12-06 | 25.25 | $25.41 | 3100 |
| 2024-12-05 | 25.23 | $25.23 | 6800 |
| 2024-12-04 | 25.23 | $25.34 | 6828 |
| 2024-12-03 | 25.22 | $25.28 | 8706 |
| 2024-12-02 | 25.21 | $25.24 | 6900 |
| 2024-11-29 | 25.21 | $25.11 | 47146 |
| 2024-11-27 | 25.22 | $25.34 | 9723 |
| 2024-11-26 | 25.21 | $25.25 | 4849 |
| 2024-11-25 | 25.20 | $25.30 | 832 |
| 2024-11-22 | 25.19 | $25.34 | 700 |
| 2024-11-21 | 25.18 | $25.18 | 1500 |
| 2024-11-20 | 25.18 | $25.15 | 8100 |
| 2024-11-19 | 25.18 | $25.35 | 2835 |
| 2024-11-18 | 25.16 | $25.27 | 1500 |
| 2024-11-15 | 25.15 | $25.18 | 3600 |
| 2024-11-14 | 25.15 | $25.21 | 3900 |
| 2024-11-13 | 25.14 | $25.08 | 6848 |
| 2024-11-12 | 25.15 | $25.32 | 8200 |
| 2024-11-11 | 25.13 | $25.18 | 5000 |
| 2024-11-08 | 25.12 | $25.10 | 8908 |
| 2024-11-07 | 25.13 | $25.10 | 4323 |
| 2024-11-06 | 25.13 | $24.99 | 24000 |
| 2024-11-05 | 25.14 | $25.13 | 1647 |
| 2024-11-04 | 25.14 | $25.18 | 4900 |
| 2024-11-01 | 25.14 | $24.91 | 5700 |
| 2024-10-31 | 25.16 | $24.60 | 25245 |
| 2024-10-30 | 25.22 | $25.00 | 18200 |
| 2024-10-29 | 25.25 | $25.16 | 1936 |
| 2024-10-28 | 25.26 | $25.20 | 158330 |
| 2024-10-25 | 25.26 | $25.20 | 1441 |
| 2024-10-24 | 25.27 | $25.24 | 79365 |
| 2024-10-23 | 25.27 | $25.24 | 4002 |
| 2024-10-22 | 25.28 | $25.43 | 4200 |
| 2024-10-21 | 25.26 | $25.49 | 2943 |
| 2024-10-18 | 25.23 | $25.30 | 3600 |
| 2024-10-17 | 25.23 | $25.70 | 4308 |
| 2024-10-16 | 25.18 | $25.61 | 8805 |
| 2024-10-15 | 25.13 | $25.50 | 6100 |
| 2024-10-14 | 25.09 | $25.18 | 1600 |
| 2024-10-11 | 25.09 | $25.16 | 5112 |
| 2024-10-10 | 25.08 | $25.09 | 800 |
| 2024-10-09 | 25.08 | $25.09 | 6119 |
| 2024-10-08 | 25.07 | $25.13 | 1207 |
| 2024-10-07 | 25.07 | $25.10 | 1608 |
| 2024-10-04 | 25.07 | $25.20 | 2445 |
| 2024-10-03 | 25.05 | $25.20 | 5830 |
| 2024-10-02 | 25.04 | $25.09 | 1724 |
| 2024-10-01 | 25.03 | $25.02 | 1648 |
| 2024-09-30 | 25.03 | $24.92 | 21414 |
| 2024-09-27 | 25.04 | $25.30 | 7500 |
| 2024-09-26 | 25.01 | $24.90 | 19000 |
| 2024-09-25 | 25.03 | $25.19 | 4915 |
| 2024-09-24 | 25.01 | $25.37 | 5045 |
| 2024-09-23 | 24.97 | $24.95 | 9700 |
| 2024-09-20 | 24.97 | $24.91 | 7702 |
| 2024-09-19 | 24.98 | $25.02 | 15213 |
| 2024-09-18 | 24.98 | $25.00 | 5000 |
| 2024-09-17 | 24.97 | $24.90 | 9800 |
| 2024-09-16 | 24.98 | $24.91 | 14900 |
| 2024-09-13 | 24.99 | $24.79 | 13400 |
| 2024-09-12 | 25.01 | $25.25 | 12800 |
| 2024-09-11 | 24.99 | $25.15 | 19500 |
| 2024-09-10 | 24.97 | $25.28 | 6139 |
| 2024-09-09 | 24.94 | $25.20 | 20702 |
| 2024-09-06 | 24.91 | $25.10 | 16240 |
| 2024-09-05 | 24.89 | $25.30 | 1542 |
| 2024-09-04 | 24.84 | $25.18 | 17130 |
| 2024-09-03 | 24.81 | $25.19 | 6010 |
| 2024-08-30 | 24.77 | $25.15 | 7400 |
| 2024-08-29 | 24.73 | $25.02 | 17400 |
| 2024-08-28 | 24.70 | $25.30 | 14220 |
| 2024-08-27 | 24.63 | $25.05 | 22400 |
| 2024-08-26 | 24.59 | $24.95 | 13400 |
| 2024-08-23 | 24.55 | $24.83 | 17915 |
| 2024-08-22 | 24.52 | $24.67 | 8416 |
| 2024-08-21 | 24.51 | $24.75 | 10300 |
| 2024-08-20 | 24.48 | $24.68 | 2200 |
| 2024-08-19 | 24.46 | $24.74 | 6200 |
| 2024-08-16 | 24.43 | $24.71 | 700 |
| 2024-08-15 | 24.40 | $24.75 | 4500 |
| 2024-08-14 | 24.37 | $24.64 | 3169 |
| 2024-08-13 | 24.34 | $24.41 | 11700 |
| 2024-08-12 | 24.33 | $24.40 | 4816 |
| 2024-08-09 | 24.32 | $24.65 | 10100 |
| 2024-08-08 | 24.29 | $24.72 | 9800 |
| 2024-08-07 | 24.24 | $24.50 | 26826 |
| 2024-08-06 | 24.21 | $24.61 | 17100 |
| 2024-08-05 | 24.17 | $24.28 | 18406 |
| 2024-08-02 | 24.16 | $24.62 | 16718 |
| 2024-08-01 | 24.11 | $24.87 | 18417 |
| 2024-07-31 | 24.03 | $24.86 | 27800 |
| 2024-07-30 | 23.95 | $24.72 | 16435 |
| 2024-07-29 | 23.87 | $24.69 | 29500 |
| 2024-07-26 | 23.78 | $24.24 | 12300 |
| 2024-07-25 | 23.73 | $23.75 | 1200 |
| 2024-07-24 | 23.73 | $23.75 | 3341 |
| 2024-07-23 | 23.73 | $24.01 | 7100 |
| 2024-07-22 | 23.70 | $23.85 | 7432 |
| 2024-07-19 | 23.68 | $23.86 | 2000 |
| 2024-07-18 | 23.66 | $23.74 | 11840 |
| 2024-07-17 | 23.65 | $23.86 | 3031 |
| 2024-07-16 | 23.63 | $23.88 | 18810 |
| 2024-07-15 | 23.60 | $23.89 | 3900 |
| 2024-07-12 | 23.57 | $23.78 | 14640 |
| 2024-07-11 | 23.55 | $23.58 | 4500 |
| 2024-07-10 | 23.55 | $22.94 | 8832 |
| 2024-07-09 | 23.61 | $23.29 | 12115 |
| 2024-07-08 | 23.65 | $23.47 | 5900 |
| 2024-07-05 | 23.66 | $23.51 | 5900 |
| 2024-07-03 | 23.68 | $23.29 | 2900 |
| 2024-07-02 | 23.72 | $23.20 | 4622 |
| 2024-07-01 | 23.78 | $23.18 | 5800 |
| 2024-06-28 | 23.84 | $23.04 | 130900 |
| 2024-06-27 | 23.92 | $23.37 | 16340 |
| 2024-06-26 | 23.98 | $23.52 | 53244 |
| 2024-06-25 | 24.03 | $23.63 | 12900 |
| 2024-06-24 | 24.07 | $23.68 | 22200 |
| 2024-06-21 | 24.11 | $24.01 | 10241 |
| 2024-06-20 | 24.13 | $24.05 | 10700 |
| 2024-06-18 | 24.13 | $23.77 | 11000 |
| 2024-06-17 | 24.17 | $23.65 | 7600 |
| 2024-06-14 | 24.23 | $23.74 | 16100 |
| 2024-06-13 | 24.28 | $23.78 | 8138 |
| 2024-06-12 | 24.33 | $24.27 | 24237 |
| 2024-06-11 | 24.34 | $24.38 | 15534 |
| 2024-06-10 | 24.33 | $24.33 | 9749 |
| 2024-06-07 | 24.33 | $24.25 | 5900 |
| 2024-06-06 | 24.34 | $24.10 | 42400 |
| 2024-06-05 | 24.37 | $24.45 | 6717 |
| 2024-06-04 | 24.36 | $24.26 | 14541 |
| 2024-06-03 | 24.37 | $24.05 | 8700 |
| 2024-05-31 | 24.40 | $24.30 | 9439 |
| 2024-05-30 | 24.41 | $23.82 | 5026 |
| 2024-05-29 | 24.47 | $23.89 | 6045 |
| 2024-05-28 | 24.54 | $24.17 | 7100 |
| 2024-05-24 | 24.57 | $24.43 | 7500 |
| 2024-05-23 | 24.59 | $24.40 | 11910 |
| 2024-05-22 | 24.61 | $24.55 | 6614 |
| 2024-05-21 | 24.62 | $24.66 | 19300 |
| 2024-05-20 | 24.61 | $24.98 | 26200 |
| 2024-05-17 | 24.57 | $24.85 | 7420 |
| 2024-05-16 | 24.54 | $24.91 | 6800 |
| 2024-05-15 | 24.50 | $25.00 | 18230 |
| 2024-05-14 | 24.45 | $24.99 | 3345 |
| 2024-05-13 | 24.40 | $25.00 | 7349 |
| 2024-05-10 | 24.33 | $24.95 | 3305 |
| 2024-05-09 | 24.27 | $24.82 | 10600 |
| 2024-05-08 | 24.21 | $24.98 | 12900 |
| 2024-05-07 | 24.13 | $24.74 | 4800 |
| 2024-05-06 | 24.06 | $24.55 | 21310 |
| 2024-05-03 | 24.01 | $24.92 | 7503 |
| 2024-05-02 | 23.92 | $24.65 | 7614 |
| 2024-05-01 | 23.84 | $24.68 | 12508 |
| 2024-04-30 | 23.75 | $24.24 | 7805 |
| 2024-04-29 | 23.70 | $24.06 | 23100 |
| 2024-04-26 | 23.66 | $24.07 | 13600 |
| 2024-04-25 | 23.62 | $24.05 | 11800 |
| 2024-04-24 | 23.57 | $24.13 | 7600 |
| 2024-04-23 | 23.52 | $24.09 | 11100 |
| 2024-04-22 | 23.45 | $23.85 | 6547 |
| 2024-04-19 | 23.41 | $23.46 | 14308 |
| 2024-04-18 | 23.41 | $23.87 | 13400 |
| 2024-04-17 | 23.36 | $23.54 | 28139 |
| 2024-04-16 | 23.34 | $23.77 | 9304 |
| 2024-04-15 | 23.30 | $23.63 | 18828 |
| 2024-04-12 | 23.26 | $23.50 | 17300 |
| 2024-04-11 | 23.24 | $23.70 | 22000 |
| 2024-04-10 | 23.19 | $23.56 | 42400 |
| 2024-04-09 | 23.15 | $23.69 | 11600 |
| 2024-04-08 | 23.09 | $23.69 | 4725 |
| 2024-04-05 | 23.03 | $23.57 | 18645 |
| 2024-04-04 | 22.97 | $23.43 | 73918 |
| 2024-04-03 | 22.92 | $23.10 | 7800 |
| 2024-04-02 | 22.90 | $23.37 | 9735 |
| 2024-04-01 | 22.85 | $23.16 | 8406 |
| 2024-03-28 | 22.82 | $22.75 | 13601 |
| 2024-03-27 | 22.83 | $22.65 | 12630 |
| 2024-03-26 | 22.85 | $22.99 | 19700 |
| 2024-03-25 | 22.83 | $23.00 | 24400 |
| 2024-03-22 | 22.81 | $23.67 | 12539 |
| 2024-03-21 | 22.72 | $23.40 | 31900 |
| 2024-03-20 | 22.65 | $23.20 | 26700 |
| 2024-03-19 | 22.59 | $22.58 | 17928 |
| 2024-03-18 | 22.60 | $22.24 | 8000 |
| 2024-03-15 | 22.63 | $22.50 | 17400 |
| 2024-03-14 | 22.65 | $22.10 | 5728 |
| 2024-03-13 | 22.70 | $22.50 | 28246 |
| 2024-03-12 | 22.73 | $22.60 | 30200 |
| 2024-03-11 | 22.74 | $22.00 | 54336 |
| 2024-03-08 | 22.82 | $21.75 | 39400 |
| 2024-03-07 | 22.93 | $22.57 | 49335 |
| 2024-03-06 | 22.97 | $22.56 | 72900 |
| 2024-03-05 | 23.01 | $22.83 | 12300 |
| 2024-03-04 | 23.03 | $22.35 | 29334 |
| 2024-03-01 | 23.10 | $23.43 | 29937 |
| 2024-02-29 | 23.07 | $23.98 | 27001 |
| 2024-02-28 | 22.97 | $23.45 | 14139 |
| 2024-02-27 | 22.92 | $23.10 | 13021 |
| 2024-02-26 | 22.90 | $23.50 | 13000 |
| 2024-02-23 | 22.84 | $23.48 | 15312 |
| 2024-02-22 | 22.77 | $23.29 | 29100 |
| 2024-02-21 | 22.71 | $22.92 | 29729 |
| 2024-02-20 | 22.69 | $22.72 | 23412 |
| 2024-02-16 | 22.69 | $22.39 | 40800 |
| 2024-02-15 | 22.72 | $22.35 | 35400 |
| 2024-02-14 | 22.76 | $22.68 | 13100 |
| 2024-02-13 | 22.77 | $22.10 | 24800 |
| 2024-02-12 | 22.84 | $22.70 | 62006 |
| 2024-02-09 | 22.85 | $22.12 | 30405 |
| 2024-02-08 | 22.93 | $21.07 | 53533 |
| 2024-02-07 | 23.12 | $21.05 | 166121 |
| 2024-02-06 | 23.34 | $21.33 | 45428 |
| 2024-02-05 | 23.55 | $22.33 | 27800 |
| 2024-02-02 | 23.68 | $22.68 | 79400 |
| 2024-02-01 | 23.79 | $23.04 | 29814 |
| 2024-01-31 | 23.87 | $23.04 | 72118 |
| 2024-01-30 | 23.95 | $24.57 | 18300 |
| 2024-01-29 | 23.89 | $24.09 | 8248 |
| 2024-01-26 | 23.87 | $24.06 | 30921 |
| 2024-01-25 | 23.85 | $24.03 | 32201 |
| 2024-01-24 | 23.83 | $23.87 | 21700 |
| 2024-01-23 | 23.82 | $24.00 | 21700 |
| 2024-01-22 | 23.81 | $24.03 | 30630 |
| 2024-01-19 | 23.78 | $24.01 | 26418 |
| 2024-01-18 | 23.76 | $24.06 | 83919 |
| 2024-01-17 | 23.73 | $23.49 | 29140 |
| 2024-01-16 | 23.75 | $23.86 | 22400 |
| 2024-01-12 | 23.74 | $24.04 | 25700 |
| 2024-01-11 | 23.71 | $23.87 | 22939 |
| 2024-01-10 | 23.69 | $24.24 | 31500 |
| 2024-01-09 | 23.63 | $24.00 | 22900 |
| 2024-01-08 | 23.60 | $23.70 | 22400 |
| 2024-01-05 | 23.59 | $23.92 | 13200 |
| 2024-01-04 | 23.55 | $23.92 | 26707 |
| 2024-01-03 | 23.51 | $23.73 | 12800 |
| 2024-01-02 | 23.49 | $23.65 | 7939 |
| 2023-12-29 | 23.47 | $23.40 | 21000 |
| 2023-12-28 | 23.48 | $23.83 | 9422 |
| 2023-12-27 | 23.44 | $23.79 | 36000 |
| 2023-12-26 | 23.41 | $23.80 | 4211 |
| 2023-12-22 | 23.36 | $23.73 | 21000 |
| 2023-12-21 | 23.32 | $23.79 | 8700 |
| 2023-12-20 | 23.28 | $23.70 | 17614 |
| 2023-12-19 | 23.23 | $23.64 | 34041 |
| 2023-12-18 | 23.19 | $23.62 | 11442 |
| 2023-12-15 | 23.14 | $23.85 | 10000 |
| 2023-12-14 | 23.07 | $23.74 | 25400 |
| 2023-12-13 | 23.00 | $23.50 | 10426 |
| 2023-12-12 | 22.94 | $24.00 | 10900 |
| 2023-12-11 | 22.83 | $23.99 | 24625 |
| 2023-12-08 | 22.71 | $23.60 | 14505 |
| 2023-12-07 | 22.62 | $23.58 | 12140 |
| 2023-12-06 | 22.52 | $23.45 | 18946 |
| 2023-12-05 | 22.42 | $23.27 | 15300 |
| 2023-12-04 | 22.33 | $22.95 | 9344 |
| 2023-12-01 | 22.26 | $22.93 | 14600 |
| 2023-11-30 | 22.19 | $22.82 | 112100 |
| 2023-11-29 | 22.13 | $22.54 | 28548 |
| 2023-11-28 | 22.08 | $22.53 | 22400 |
| 2023-11-27 | 22.04 | $22.26 | 8438 |
| 2023-11-24 | 22.01 | $22.28 | 12242 |
| 2023-11-22 | 21.99 | $22.34 | 10500 |
| 2023-11-21 | 21.95 | $22.23 | 17220 |
| 2023-11-20 | 21.92 | $22.21 | 4200 |
| 2023-11-17 | 21.89 | $22.30 | 15100 |
| 2023-11-16 | 21.85 | $22.00 | 9400 |
| 2023-11-15 | 21.83 | $22.15 | 13300 |
| 2023-11-14 | 21.80 | $22.20 | 12500 |
| 2023-11-13 | 21.75 | $21.73 | 5800 |
| 2023-11-10 | 21.76 | $21.75 | 814 |
| 2023-11-09 | 21.76 | $21.68 | 4000 |
| 2023-11-08 | 21.76 | $21.73 | 12900 |
| 2023-11-07 | 21.77 | $22.00 | 1900 |
| 2023-11-06 | 21.74 | $22.01 | 12049 |
| 2023-11-03 | 21.72 | $22.00 | 12300 |
| 2023-11-02 | 21.69 | $21.90 | 11100 |
| 2023-11-01 | 21.66 | $21.60 | 10000 |
| 2023-10-31 | 21.67 | $21.44 | 10535 |
| 2023-10-30 | 21.69 | $21.44 | 13718 |
| 2023-10-27 | 21.72 | $21.40 | 8000 |
| 2023-10-26 | 21.75 | $21.43 | 8500 |
| 2023-10-25 | 21.79 | $21.25 | 5604 |
| 2023-10-24 | 21.85 | $21.24 | 5100 |
| 2023-10-23 | 21.91 | $21.09 | 3748 |
| 2023-10-20 | 22.00 | $20.87 | 8003 |
| 2023-10-19 | 22.11 | $20.90 | 19519 |
| 2023-10-18 | 22.24 | $21.00 | 28000 |
| 2023-10-17 | 22.37 | $21.96 | 9200 |
| 2023-10-16 | 22.42 | $21.98 | 14145 |
| 2023-10-13 | 22.46 | $21.75 | 6528 |
| 2023-10-12 | 22.54 | $22.29 | 2937 |
| 2023-10-11 | 22.56 | $22.55 | 2500 |
| 2023-10-10 | 22.56 | $22.31 | 5200 |
| 2023-10-09 | 22.59 | $21.95 | 6700 |
| 2023-10-06 | 22.66 | $21.99 | 21243 |
| 2023-10-05 | 22.73 | $21.62 | 8934 |
| 2023-10-04 | 22.85 | $21.87 | 42346 |
| 2023-10-03 | 22.95 | $22.28 | 20641 |
| 2023-10-02 | 23.02 | $22.54 | 8200 |
| 2023-09-29 | 23.07 | $22.73 | 7038 |
| 2023-09-28 | 23.11 | $22.97 | 8822 |
| 2023-09-27 | 23.12 | $22.62 | 11802 |
| 2023-09-26 | 23.17 | $22.57 | 13719 |
| 2023-09-25 | 23.24 | $22.70 | 4300 |
| 2023-09-22 | 23.29 | $22.68 | 8200 |
| 2023-09-21 | 23.36 | $22.75 | 15300 |
| 2023-09-20 | 23.42 | $22.86 | 9800 |
| 2023-09-19 | 23.48 | $22.80 | 11200 |
| 2023-09-18 | 23.55 | $22.79 | 17847 |
| 2023-09-15 | 23.63 | $22.94 | 3745 |
| 2023-09-14 | 23.70 | $23.00 | 16814 |
| 2023-09-13 | 23.78 | $23.26 | 12000 |
| 2023-09-12 | 23.83 | $24.00 | 8509 |
| 2023-09-11 | 23.81 | $24.10 | 18420 |
| 2023-09-08 | 23.78 | $23.86 | 6735 |
| 2023-09-07 | 23.78 | $24.02 | 10814 |
| 2023-09-06 | 23.75 | $24.18 | 6700 |
| 2023-09-05 | 23.70 | $24.34 | 8307 |
| 2023-09-01 | 23.64 | $24.21 | 13707 |
| 2023-08-31 | 23.58 | $24.16 | 14724 |
| 2023-08-30 | 23.52 | $23.55 | 11300 |
| 2023-08-29 | 23.51 | $23.47 | 5804 |
| 2023-08-28 | 23.52 | $23.59 | 8516 |
| 2023-08-25 | 23.51 | $23.38 | 16200 |
| 2023-08-24 | 23.52 | $23.26 | 35700 |
| 2023-08-23 | 23.55 | $23.19 | 7729 |
| 2023-08-22 | 23.59 | $23.02 | 19100 |
| 2023-08-21 | 23.65 | $23.37 | 4743 |
| 2023-08-18 | 23.68 | $23.18 | 9028 |
| 2023-08-17 | 23.73 | $23.32 | 8000 |
| 2023-08-16 | 23.77 | $23.28 | 15406 |
| 2023-08-15 | 23.83 | $23.50 | 23703 |
| 2023-08-14 | 23.86 | $23.74 | 12924 |
| 2023-08-11 | 23.87 | $23.76 | 13146 |
| 2023-08-10 | 23.89 | $23.52 | 9600 |
| 2023-08-09 | 23.92 | $23.79 | 14000 |
| 2023-08-08 | 23.94 | $24.07 | 9000 |
| 2023-08-07 | 23.92 | $24.07 | 8148 |
| 2023-08-04 | 23.91 | $24.08 | 4100 |
| 2023-08-03 | 23.89 | $23.88 | 10000 |
| 2023-08-02 | 23.89 | $24.01 | 9633 |
| 2023-08-01 | 23.88 | $24.10 | 13316 |
| 2023-07-31 | 23.86 | $24.27 | 16000 |
| 2023-07-28 | 23.81 | $23.80 | 13100 |
| 2023-07-27 | 23.81 | $23.90 | 4500 |
| 2023-07-26 | 23.80 | $24.07 | 7037 |
| 2023-07-25 | 23.78 | $24.03 | 21244 |
| 2023-07-24 | 23.75 | $24.32 | 7808 |
| 2023-07-21 | 23.69 | $24.38 | 2600 |
| 2023-07-20 | 23.62 | $24.22 | 53700 |
| 2023-07-19 | 23.55 | $24.26 | 27900 |
| 2023-07-18 | 23.48 | $24.20 | 26207 |
| 2023-07-17 | 23.40 | $23.90 | 9200 |
| 2023-07-14 | 23.35 | $24.18 | 5732 |
| 2023-07-13 | 23.26 | $24.15 | 17935 |
| 2023-07-12 | 23.17 | $24.22 | 23437 |
| 2023-07-11 | 23.06 | $24.05 | 17444 |
| 2023-07-10 | 22.96 | $24.10 | 13343 |
| 2023-07-07 | 22.84 | $23.83 | 10603 |
| 2023-07-06 | 22.73 | $23.76 | 13300 |
| 2023-07-05 | 22.62 | $24.10 | 44816 |
| 2023-07-03 | 22.47 | $24.06 | 17700 |
| 2023-06-30 | 22.30 | $23.92 | 151400 |
| 2023-06-29 | 22.13 | $22.64 | 9000 |
| 2023-06-28 | 22.07 | $22.71 | 14637 |
| 2023-06-27 | 22.01 | $22.70 | 14100 |
| 2023-06-26 | 21.93 | $22.27 | 10832 |
| 2023-06-23 | 21.90 | $22.29 | 5500 |
| 2023-06-22 | 21.86 | $22.40 | 17600 |
| 2023-06-21 | 21.80 | $22.27 | 15900 |
| 2023-06-20 | 21.75 | $22.12 | 8612 |
| 2023-06-16 | 21.71 | $22.34 | 10102 |
| 2023-06-15 | 21.65 | $22.13 | 25900 |
| 2023-06-14 | 21.60 | $22.38 | 16809 |
| 2023-06-13 | 21.51 | $23.07 | 33000 |
| 2023-06-12 | 21.35 | $23.03 | 25800 |
| 2023-06-09 | 21.17 | $23.12 | 14206 |
| 2023-06-08 | 20.97 | $22.90 | 30000 |
| 2023-06-07 | 20.76 | $23.11 | 34300 |
| 2023-06-06 | 20.52 | $23.22 | 46208 |
| 2023-06-05 | 20.23 | $22.99 | 63701 |
| 2023-06-02 | 19.94 | $22.38 | 47403 |
| 2023-06-01 | 19.69 | $21.60 | 52014 |
| 2023-05-31 | 19.48 | $21.33 | 100639 |
| 2023-05-30 | 19.29 | $21.08 | 60300 |
| 2023-05-26 | 19.10 | $20.58 | 28400 |
| 2023-05-25 | 18.95 | $20.10 | 17928 |
| 2023-05-24 | 18.82 | $20.35 | 30441 |
| 2023-05-23 | 18.66 | $20.14 | 26535 |
| 2023-05-22 | 18.51 | $19.97 | 36500 |
| 2023-05-19 | 18.35 | $19.69 | 47239 |
| 2023-05-18 | 18.21 | $19.29 | 29900 |
| 2023-05-17 | 18.10 | $19.28 | 38500 |
| 2023-05-16 | 17.98 | $18.41 | 33442 |
| 2023-05-15 | 17.93 | $18.25 | 49323 |
| 2023-05-12 | 17.90 | $16.71 | 34532 |
| 2023-05-11 | 18.02 | $16.69 | 36334 |
| 2023-05-10 | 18.16 | $16.49 | 23200 |
| 2023-05-09 | 18.34 | $16.75 | 79147 |
| 2023-05-08 | 18.51 | $16.81 | 23000 |
| 2023-05-05 | 18.68 | $16.89 | 51318 |
| 2023-05-04 | 18.87 | $15.15 | 134729 |
| 2023-05-03 | 19.27 | $16.55 | 85111 |
| 2023-05-02 | 19.55 | $16.06 | 123811 |
| 2023-05-01 | 19.92 | $16.50 | 245416 |
| 2023-04-28 | 20.28 | $19.32 | 235300 |
| 2023-04-27 | 20.38 | $19.05 | 314146 |
| 2023-04-26 | 20.52 | $18.80 | 100500 |
| 2023-04-25 | 20.70 | $18.90 | 42848 |
| 2023-04-24 | 20.89 | $19.71 | 72100 |
| 2023-04-21 | 21.02 | $19.72 | 44900 |
| 2023-04-20 | 21.15 | $19.65 | 36531 |
| 2023-04-19 | 21.31 | $19.87 | 50200 |
| 2023-04-18 | 21.46 | $19.94 | 80800 |
| 2023-04-17 | 21.62 | $19.98 | 53120 |
| 2023-04-14 | 21.79 | $20.15 | 58708 |
| 2023-04-13 | 21.97 | $20.25 | 19935 |
| 2023-04-12 | 22.15 | $20.40 | 87328 |
| 2023-04-11 | 22.33 | $20.91 | 73000 |
| 2023-04-10 | 22.48 | $21.00 | 48146 |
| 2023-04-06 | 22.64 | $21.05 | 8300 |
| 2023-04-05 | 22.80 | $21.00 | 33607 |
| 2023-04-04 | 22.99 | $21.27 | 31700 |
| 2023-04-03 | 23.18 | $22.36 | 21522 |
| 2023-03-31 | 23.26 | $23.04 | 58626 |
| 2023-03-30 | 23.28 | $23.21 | 29000 |
| 2023-03-29 | 23.29 | $23.50 | 12700 |
| 2023-03-28 | 23.27 | $23.20 | 13600 |
| 2023-03-27 | 23.28 | $22.95 | 4700 |
| 2023-03-24 | 23.31 | $22.72 | 10025 |
| 2023-03-23 | 23.38 | $22.55 | 21612 |
| 2023-03-22 | 23.46 | $22.70 | 10900 |
| 2023-03-21 | 23.54 | $22.65 | 86740 |
| 2023-03-20 | 23.64 | $21.07 | 41100 |
| 2023-03-17 | 23.91 | $21.26 | 72700 |
| 2023-03-16 | 24.19 | $22.31 | 74049 |
| 2023-03-15 | 24.38 | $20.60 | 48900 |
| 2023-03-14 | 24.78 | $22.50 | 56600 |
| 2023-03-13 | 25.02 | $22.19 | 85446 |
| 2023-03-10 | 25.32 | $24.60 | 35400 |
| 2023-03-09 | 25.39 | $25.27 | 18400 |
| 2023-03-08 | 25.41 | $25.57 | 14721 |
| 2023-03-07 | 25.39 | $25.59 | 3500 |
| 2023-03-06 | 25.37 | $25.60 | 10300 |
| 2023-03-03 | 25.35 | $25.44 | 3100 |
| 2023-03-02 | 25.34 | $25.45 | 3300 |
| 2023-03-01 | 25.32 | $25.44 | 1733 |
| 2023-02-28 | 25.31 | $25.33 | 7900 |
| 2023-02-27 | 25.31 | $25.20 | 12700 |
| 2023-02-24 | 25.32 | $25.26 | 3834 |
| 2023-02-23 | 25.33 | $25.37 | 11435 |
| 2023-02-22 | 25.32 | $25.28 | 2146 |
| 2023-02-21 | 25.33 | $25.37 | 7600 |
| 2023-02-17 | 25.32 | $25.44 | 8100 |
| 2023-02-16 | 25.31 | $25.39 | 9726 |
| 2023-02-15 | 25.30 | $25.41 | 1620 |
| 2023-02-14 | 25.29 | $25.41 | 6500 |
| 2023-02-13 | 25.28 | $25.35 | 5000 |
| 2023-02-10 | 25.27 | $25.30 | 5400 |
| 2023-02-09 | 25.27 | $25.25 | 6132 |
| 2023-02-08 | 25.27 | $25.22 | 6501 |
| 2023-02-07 | 25.27 | $25.28 | 5000 |
| 2023-02-06 | 25.27 | $25.30 | 7100 |
| 2023-02-03 | 25.27 | $25.25 | 3808 |
| 2023-02-02 | 25.27 | $25.34 | 14141 |
| 2023-02-01 | 25.26 | $25.34 | 3007 |
| 2023-01-31 | 25.26 | $25.34 | 17800 |
| 2023-01-30 | 25.25 | $25.29 | 2034 |
| 2023-01-27 | 25.24 | $25.35 | 6200 |
| 2023-01-26 | 25.23 | $25.38 | 9243 |
| 2023-01-25 | 25.22 | $25.38 | 8244 |
| 2023-01-24 | 25.20 | $25.32 | 12100 |
| 2023-01-23 | 25.19 | $25.30 | 4300 |
| 2023-01-20 | 25.17 | $25.25 | 12302 |
| 2023-01-19 | 25.17 | $25.12 | 11721 |
| 2023-01-18 | 25.17 | $25.35 | 7544 |
| 2023-01-17 | 25.15 | $25.31 | 8100 |
| 2023-01-13 | 25.13 | $25.26 | 5708 |
| 2023-01-12 | 25.12 | $25.16 | 16632 |
| 2023-01-11 | 25.12 | $25.16 | 3300 |
| 2023-01-10 | 25.11 | $25.07 | 10218 |
| 2023-01-09 | 25.12 | $25.15 | 14100 |
| 2023-01-06 | 25.11 | $25.25 | 10700 |
| 2023-01-05 | 25.10 | $25.05 | 14533 |
| 2023-01-04 | 25.10 | $25.00 | 14500 |
| 2023-01-03 | 25.11 | $25.10 | 7700 |
| 2022-12-30 | 25.12 | $25.10 | 15143 |
| 2022-12-29 | 25.12 | $24.95 | 21200 |
| 2022-12-28 | 25.14 | $25.00 | 17817 |
| 2022-12-27 | 25.15 | $25.08 | 16004 |
| 2022-12-23 | 25.16 | $24.98 | 3900 |
| 2022-12-22 | 25.18 | $24.92 | 16701 |
| 2022-12-21 | 25.20 | $25.02 | 5300 |
| 2022-12-20 | 25.22 | $25.08 | 5001 |
| 2022-12-19 | 25.24 | $25.34 | 22028 |
| 2022-12-16 | 25.23 | $25.27 | 5600 |
| 2022-12-15 | 25.22 | $25.25 | 11000 |
| 2022-12-14 | 25.22 | $25.18 | 10700 |
| 2022-12-13 | 25.22 | $25.50 | 11200 |
| 2022-12-12 | 25.19 | $25.57 | 6900 |
| 2022-12-09 | 25.15 | $25.45 | 8218 |
| 2022-12-08 | 25.12 | $25.50 | 6200 |
| 2022-12-07 | 25.08 | $25.38 | 8800 |
| 2022-12-06 | 25.05 | $25.31 | 14729 |
| 2022-12-05 | 25.02 | $25.29 | 2500 |
| 2022-12-02 | 24.99 | $25.60 | 4100 |
| 2022-12-01 | 24.93 | $25.52 | 7843 |
| 2022-11-30 | 24.87 | $25.58 | 13200 |
| 2022-11-29 | 24.79 | $25.15 | 10100 |
| 2022-11-28 | 24.76 | $25.22 | 13530 |
| 2022-11-25 | 24.71 | $25.27 | 3713 |
| 2022-11-23 | 24.65 | $25.07 | 4800 |
| 2022-11-22 | 24.60 | $25.08 | 18100 |
| 2022-11-21 | 24.55 | $25.23 | 5638 |
| 2022-11-18 | 24.48 | $25.09 | 8305 |
| 2022-11-17 | 24.42 | $24.79 | 14742 |
| 2022-11-16 | 24.38 | $25.00 | 4027 |
| 2022-11-15 | 24.31 | $25.21 | 8446 |
| 2022-11-14 | 24.22 | $24.91 | 14749 |
| 2022-11-11 | 24.15 | $24.87 | 12306 |
| 2022-11-10 | 24.07 | $24.87 | 16100 |
| 2022-11-09 | 23.99 | $24.65 | 17400 |
| 2022-11-08 | 23.92 | $24.56 | 12624 |
| 2022-11-07 | 23.85 | $24.37 | 16100 |
| 2022-11-04 | 23.80 | $24.30 | 8338 |
| 2022-11-03 | 23.74 | $24.01 | 8031 |
| 2022-11-02 | 23.71 | $24.30 | 10800 |
| 2022-11-01 | 23.65 | $24.19 | 7731 |
| 2022-10-31 | 23.60 | $24.12 | 30800 |
| 2022-10-28 | 23.54 | $24.14 | 7328 |
| 2022-10-27 | 23.48 | $24.02 | 7100 |
| 2022-10-26 | 23.42 | $23.96 | 20919 |
| 2022-10-25 | 23.36 | $23.99 | 19447 |
| 2022-10-24 | 23.30 | $23.41 | 20600 |
| 2022-10-21 | 23.29 | $23.25 | 6629 |
| 2022-10-20 | 23.29 | $23.12 | 13249 |
| 2022-10-19 | 23.31 | $23.20 | 19127 |
| 2022-10-18 | 23.32 | $23.55 | 1825 |
| 2022-10-17 | 23.30 | $23.47 | 18627 |
| 2022-10-14 | 23.28 | $23.46 | 5300 |
| 2022-10-13 | 23.26 | $23.32 | 17705 |
| 2022-10-12 | 23.25 | $23.35 | 6317 |
| 2022-10-11 | 23.24 | $23.39 | 2447 |
| 2022-10-10 | 23.22 | $23.39 | 6200 |
| 2022-10-07 | 23.21 | $23.40 | 6400 |
| 2022-10-06 | 23.19 | $23.38 | 2524 |
| 2022-10-05 | 23.17 | $23.07 | 5100 |
| 2022-10-04 | 23.18 | $23.15 | 26605 |
| 2022-10-03 | 23.18 | $22.73 | 34816 |
| 2022-09-30 | 23.23 | $22.37 | 88300 |
| 2022-09-29 | 23.32 | $21.39 | 88200 |
| 2022-09-28 | 23.52 | $22.45 | 53600 |
| 2022-09-27 | 23.63 | $22.93 | 23500 |
| 2022-09-26 | 23.71 | $23.13 | 16200 |
| 2022-09-23 | 23.77 | $23.56 | 16900 |
| 2022-09-22 | 23.79 | $23.75 | 11147 |
| 2022-09-21 | 23.79 | $23.86 | 4304 |
| 2022-09-20 | 23.79 | $23.86 | 3200 |
| 2022-09-19 | 23.78 | $23.91 | 24116 |
| 2022-09-16 | 23.77 | $23.86 | 7141 |
| 2022-09-15 | 23.76 | $23.95 | 6343 |
| 2022-09-14 | 23.73 | $23.66 | 9830 |
| 2022-09-13 | 23.74 | $23.68 | 6821 |
| 2022-09-12 | 23.75 | $23.50 | 20929 |
| 2022-09-09 | 23.78 | $23.69 | 10500 |
| 2022-09-08 | 23.78 | $23.29 | 6040 |
| 2022-09-07 | 23.84 | $23.70 | 6100 |
| 2022-09-06 | 23.85 | $23.51 | 13105 |
| 2022-09-02 | 23.89 | $23.50 | 10100 |
| 2022-09-01 | 23.93 | $23.53 | 26400 |
| 2022-08-31 | 23.97 | $23.66 | 153900 |
| 2022-08-30 | 24.00 | $23.75 | 27600 |
| 2022-08-29 | 24.03 | $23.82 | 12416 |
| 2022-08-26 | 24.05 | $23.84 | 6731 |
| 2022-08-25 | 24.07 | $24.10 | 3145 |
| 2022-08-24 | 24.07 | $23.92 | 14100 |
| 2022-08-23 | 24.08 | $24.10 | 37837 |
| 2022-08-22 | 24.08 | $24.29 | 4600 |
| 2022-08-19 | 24.06 | $24.34 | 10300 |
| 2022-08-18 | 24.03 | $24.42 | 4044 |
| 2022-08-17 | 23.99 | $24.32 | 9124 |
| 2022-08-16 | 23.96 | $24.50 | 5100 |
| 2022-08-15 | 23.90 | $24.41 | 8833 |
| 2022-08-12 | 23.85 | $24.45 | 5600 |
| 2022-08-11 | 23.78 | $24.30 | 6312 |
| 2022-08-10 | 23.73 | $24.10 | 18044 |
| 2022-08-09 | 23.69 | $24.05 | 15500 |
| 2022-08-08 | 23.65 | $24.20 | 5546 |
| 2022-08-05 | 23.59 | $24.13 | 1700 |
| 2022-08-04 | 23.54 | $24.12 | 7639 |
| 2022-08-03 | 23.47 | $24.09 | 4200 |
| 2022-08-02 | 23.41 | $23.92 | 6827 |
| 2022-08-01 | 23.36 | $23.79 | 4709 |
| 2022-07-29 | 23.31 | $23.55 | 9300 |
| 2022-07-28 | 23.28 | $23.39 | 10613 |
| 2022-07-27 | 23.27 | $23.35 | 4900 |
| 2022-07-26 | 23.27 | $23.17 | 6800 |
| 2022-07-25 | 23.28 | $23.15 | 8414 |
| 2022-07-22 | 23.29 | $23.56 | 2807 |
| 2022-07-21 | 23.26 | $23.59 | 8200 |
| 2022-07-20 | 23.23 | $23.62 | 5300 |
| 2022-07-19 | 23.18 | $23.60 | 5743 |
| 2022-07-18 | 23.14 | $23.46 | 7400 |
| 2022-07-15 | 23.11 | $23.30 | 1100 |
| 2022-07-14 | 23.09 | $23.12 | 2500 |
| 2022-07-13 | 23.08 | $23.27 | 3400 |
| 2022-07-12 | 23.06 | $23.32 | 3812 |
| 2022-07-11 | 23.04 | $23.15 | 2400 |
| 2022-07-08 | 23.02 | $23.24 | 4006 |
| 2022-07-07 | 23.00 | $23.31 | 3100 |
| 2022-07-06 | 22.97 | $23.36 | 2337 |
| 2022-07-05 | 22.93 | $23.29 | 1800 |
| 2022-07-01 | 22.89 | $23.40 | 4317 |
| 2022-06-30 | 22.84 | $23.28 | 17000 |
| 2022-06-29 | 22.79 | $22.98 | 10000 |
| 2022-06-28 | 22.77 | $23.01 | 5200 |
| 2022-06-27 | 22.75 | $23.02 | 11916 |
| 2022-06-24 | 22.72 | $22.56 | 5300 |
| 2022-06-23 | 22.73 | $22.75 | 2900 |
| 2022-06-22 | 22.73 | $22.54 | 15800 |
| 2022-06-21 | 22.75 | $22.73 | 3729 |
| 2022-06-17 | 22.75 | $22.50 | 3800 |
| 2022-06-16 | 22.78 | $22.40 | 7738 |
| 2022-06-15 | 22.82 | $22.39 | 3823 |
| 2022-06-14 | 22.87 | $22.16 | 3347 |
| 2022-06-13 | 22.94 | $22.17 | 13535 |
| 2022-06-10 | 23.02 | $22.64 | 10825 |
| 2022-06-09 | 23.06 | $22.93 | 5121 |
| 2022-06-08 | 23.07 | $23.07 | 7123 |
| 2022-06-07 | 23.08 | $23.39 | 7039 |
| 2022-06-06 | 23.04 | $23.37 | 12200 |
| 2022-06-03 | 23.01 | $23.11 | 3200 |
| 2022-06-02 | 23.00 | $23.15 | 10931 |
| 2022-06-01 | 22.98 | $23.57 | 8500 |
| 2022-05-31 | 22.92 | $23.02 | 29300 |
| 2022-05-27 | 22.91 | $22.97 | 62800 |
| 2022-05-26 | 22.90 | $22.80 | 58827 |
| 2022-05-25 | 22.91 | $22.66 | 7737 |
| 2022-05-24 | 22.94 | $22.60 | 5423 |
| 2022-05-23 | 22.97 | $22.40 | 2200 |
| 2022-05-20 | 23.04 | $22.38 | 18500 |
| 2022-05-19 | 23.10 | $22.39 | 7623 |
| 2022-05-18 | 23.18 | $22.70 | 5100 |
| 2022-05-17 | 23.23 | $22.55 | 2406 |
| 2022-05-16 | 23.30 | $22.65 | 10400 |
| 2022-05-13 | 23.37 | $22.48 | 2847 |
| 2022-05-12 | 23.46 | $22.53 | 20100 |
| 2022-05-11 | 23.56 | $22.84 | 7600 |
| 2022-05-10 | 23.64 | $22.80 | 12001 |
| 2022-05-09 | 23.73 | $22.49 | 21300 |
| 2022-05-06 | 23.86 | $22.79 | 8500 |
| 2022-05-05 | 23.97 | $23.00 | 8300 |
| 2022-05-04 | 24.07 | $23.12 | 85100 |
| 2022-05-03 | 24.17 | $23.06 | 7000 |
| 2022-05-02 | 24.29 | $23.54 | 21900 |
| 2022-04-29 | 24.37 | $23.94 | 27600 |
| 2022-04-28 | 24.41 | $24.01 | 6800 |
| 2022-04-27 | 24.45 | $24.00 | 10720 |
| 2022-04-26 | 24.50 | $24.12 | 7400 |
| 2022-04-25 | 24.54 | $24.27 | 8100 |
| 2022-04-22 | 24.57 | $24.15 | 5040 |
| 2022-04-21 | 24.61 | $24.09 | 7800 |
| 2022-04-20 | 24.67 | $24.47 | 8800 |
| 2022-04-19 | 24.69 | $24.37 | 5200 |
| 2022-04-18 | 24.72 | $24.32 | 7300 |
| 2022-04-14 | 24.77 | $24.50 | 12800 |
| 2022-04-13 | 24.79 | $24.57 | 7003 |
| 2022-04-12 | 24.82 | $24.64 | 15825 |
| 2022-04-11 | 24.84 | $24.78 | 16225 |
| 2022-04-08 | 24.84 | $24.87 | 4500 |
| 2022-04-07 | 24.84 | $24.89 | 27300 |
| 2022-04-06 | 24.83 | $24.86 | 32000 |
| 2022-04-05 | 24.83 | $24.90 | 6043 |
| 2022-04-04 | 24.82 | $24.99 | 1833 |
| 2022-04-01 | 24.81 | $25.15 | 23900 |
| 2022-03-31 | 24.77 | $24.95 | 4649 |
| 2022-03-30 | 24.75 | $25.00 | 5427 |
| 2022-03-29 | 24.72 | $24.87 | 2815 |
| 2022-03-28 | 24.71 | $24.78 | 2700 |
| 2022-03-25 | 24.70 | $24.78 | 6320 |
| 2022-03-24 | 24.69 | $24.74 | 3900 |
| 2022-03-23 | 24.69 | $24.61 | 9129 |
| 2022-03-22 | 24.70 | $24.71 | 4821 |
| 2022-03-21 | 24.70 | $24.70 | 2800 |
| 2022-03-18 | 24.69 | $24.57 | 7700 |
| 2022-03-17 | 24.71 | $24.52 | 6700 |
| 2022-03-16 | 24.73 | $24.35 | 11431 |
| 2022-03-15 | 24.77 | $24.30 | 3349 |
| 2022-03-14 | 24.82 | $24.31 | 20209 |
| 2022-03-11 | 24.87 | $24.85 | 4935 |
| 2022-03-10 | 24.87 | $24.88 | 6603 |
| 2022-03-09 | 24.87 | $24.79 | 2904 |
| 2022-03-08 | 24.88 | $24.79 | 5400 |
| 2022-03-07 | 24.89 | $24.74 | 2132 |
| 2022-03-04 | 24.90 | $25.21 | 3100 |
| 2022-03-03 | 24.87 | $24.76 | 14100 |
| 2022-03-02 | 24.88 | $24.81 | 8100 |
| 2022-03-01 | 24.89 | $24.96 | 4505 |
| 2022-02-28 | 24.88 | $24.71 | 4700 |
| 2022-02-25 | 24.90 | $24.74 | 3900 |
| 2022-02-24 | 24.92 | $24.71 | 9500 |
| 2022-02-23 | 24.94 | $24.78 | 4300 |
| 2022-02-22 | 24.96 | $24.78 | 6000 |
| 2022-02-18 | 24.98 | $24.72 | 3227 |
| 2022-02-17 | 25.01 | $24.95 | 2413 |
| 2022-02-16 | 25.01 | $24.95 | 6828 |
| 2022-02-15 | 25.02 | $24.93 | 6501 |
| 2022-02-14 | 25.03 | $24.79 | 9530 |
| 2022-02-11 | 25.05 | $24.97 | 3434 |
| 2022-02-10 | 25.06 | $24.76 | 4400 |
| 2022-02-09 | 25.09 | $25.10 | 11200 |
| 2022-02-08 | 25.09 | $24.80 | 10300 |
| 2022-02-07 | 25.12 | $25.02 | 13513 |
| 2022-02-04 | 25.13 | $24.94 | 3810 |
| 2022-02-03 | 25.15 | $25.00 | 10738 |
| 2022-02-02 | 25.17 | $24.85 | 5606 |
| 2022-02-01 | 25.20 | $25.19 | 2120 |
| 2022-01-31 | 25.20 | $24.90 | 3500 |
| 2022-01-28 | 25.24 | $25.05 | 6720 |
| 2022-01-27 | 25.25 | $24.92 | 10012 |
| 2022-01-26 | 25.29 | $25.09 | 3900 |
| 2022-01-25 | 25.31 | $25.20 | 4100 |
| 2022-01-24 | 25.32 | $25.38 | 3500 |
| 2022-01-21 | 25.32 | $25.30 | 4600 |
| 2022-01-20 | 25.32 | $25.30 | 2802 |
| 2022-01-19 | 25.32 | $25.26 | 3408 |
| 2022-01-18 | 25.33 | $25.19 | 3600 |
| 2022-01-14 | 25.34 | $25.34 | 1600 |
| 2022-01-13 | 25.34 | $25.36 | 4528 |
| 2022-01-12 | 25.34 | $25.25 | 4400 |
| 2022-01-11 | 25.35 | $25.25 | 5200 |
| 2022-01-10 | 25.36 | $25.23 | 6742 |
| 2022-01-07 | 25.37 | $25.35 | 2500 |
| 2022-01-06 | 25.38 | $25.20 | 4719 |
| 2022-01-05 | 25.39 | $25.09 | 7834 |
| 2022-01-04 | 25.43 | $25.35 | 2600 |
| 2022-01-03 | 25.43 | $25.37 | 7300 |
| 2021-12-31 | 25.44 | $25.45 | 5300 |
| 2021-12-30 | 25.44 | $25.42 | 2600 |
| 2021-12-29 | 25.44 | $25.40 | 2800 |
| 2021-12-28 | 25.45 | $25.35 | 8900 |
| 2021-12-27 | 25.46 | $25.39 | 29900 |
| 2021-12-23 | 25.46 | $25.38 | 1728 |
| 2021-12-22 | 25.47 | $25.48 | 3100 |
| 2021-12-21 | 25.47 | $25.30 | 4411 |
| 2021-12-20 | 25.49 | $25.29 | 3946 |
| 2021-12-17 | 25.51 | $25.20 | 4405 |
| 2021-12-16 | 25.54 | $25.25 | 6000 |
| 2021-12-15 | 25.57 | $25.25 | 2400 |
| 2021-12-14 | 25.61 | $25.40 | 3804 |
| 2021-12-13 | 25.63 | $25.72 | 4305 |
| 2021-12-10 | 25.62 | $25.53 | 1600 |
| 2021-12-09 | 25.63 | $25.70 | 4638 |
| 2021-12-08 | 25.62 | $25.92 | 2841 |
| 2021-12-07 | 25.59 | $25.80 | 6500 |
| 2021-12-06 | 25.57 | $25.48 | 2600 |
| 2021-12-03 | 25.58 | $25.54 | 1700 |
| 2021-12-02 | 25.59 | $25.53 | 3000 |
| 2021-12-01 | 25.59 | $25.40 | 1900 |
| 2021-11-30 | 25.61 | $25.26 | 6300 |
| 2021-11-29 | 25.65 | $25.38 | 4539 |
| 2021-11-26 | 25.68 | $25.30 | 4400 |
| 2021-11-24 | 25.72 | $25.58 | 5000 |
| 2021-11-23 | 25.73 | $25.73 | 2918 |
| 2021-11-22 | 25.73 | $25.71 | 4539 |
| 2021-11-19 | 25.73 | $25.75 | 1200 |
| 2021-11-18 | 25.73 | $25.57 | 1400 |
| 2021-11-17 | 25.75 | $25.58 | 2133 |
| 2021-11-16 | 25.76 | $25.56 | 3200 |
| 2021-11-15 | 25.79 | $25.66 | 5900 |
| 2021-11-12 | 25.80 | $25.58 | 1500 |
| 2021-11-11 | 25.82 | $25.58 | 2002 |
| 2021-11-10 | 25.85 | $25.65 | 3100 |
| 2021-11-09 | 25.87 | $26.20 | 3131 |
| 2021-11-08 | 25.83 | $26.05 | 9000 |
| 2021-11-05 | 25.81 | $26.67 | 8000 |
| 2021-11-04 | 25.72 | $26.22 | 9700 |
| 2021-11-03 | 25.67 | $26.21 | 3100 |
| 2021-11-02 | 25.61 | $26.16 | 6600 |
| 2021-11-01 | 25.55 | $25.99 | 15420 |
| 2021-10-29 | 25.51 | $25.88 | 74835 |
| 2021-10-28 | 25.47 | $25.44 | 4321 |
| 2021-10-27 | 25.47 | $25.50 | 15400 |
| 2021-10-26 | 25.47 | $25.65 | 3600 |
| 2021-10-25 | 25.45 | $25.50 | 4200 |
| 2021-10-22 | 25.44 | $25.53 | 5310 |
| 2021-10-21 | 25.43 | $25.50 | 6700 |
| 2021-10-20 | 25.43 | $25.47 | 2300 |
| 2021-10-19 | 25.42 | $25.47 | 3745 |
| 2021-10-18 | 25.42 | $25.35 | 8508 |
| 2021-10-15 | 25.43 | $25.32 | 1224 |
| 2021-10-14 | 25.44 | $25.59 | 4000 |
| 2021-10-13 | 25.42 | $25.54 | 19448 |
| 2021-10-12 | 25.41 | $25.23 | 5800 |
| 2021-10-11 | 25.43 | $25.26 | 6715 |
| 2021-10-08 | 25.44 | $25.30 | 6947 |
| 2021-10-07 | 25.46 | $25.44 | 3534 |
| 2021-10-06 | 25.46 | $25.16 | 16536 |
| 2021-10-05 | 25.49 | $25.22 | 15900 |
| 2021-10-04 | 25.52 | $25.15 | 34400 |
| 2021-10-01 | 25.56 | $25.27 | 6200 |
| 2021-09-30 | 25.59 | $25.52 | 12636 |
| 2021-09-29 | 25.60 | $25.20 | 13600 |
| 2021-09-28 | 25.64 | $25.06 | 15202 |
| 2021-09-27 | 25.70 | $25.26 | 11244 |
| 2021-09-24 | 25.75 | $25.35 | 11011 |
| 2021-09-23 | 25.79 | $25.57 | 27534 |
| 2021-09-22 | 25.81 | $25.42 | 13317 |
| 2021-09-21 | 25.85 | $25.42 | 17811 |
| 2021-09-20 | 25.90 | $25.31 | 8402 |
| 2021-09-17 | 25.96 | $25.61 | 2804 |
| 2021-09-16 | 26.00 | $25.62 | 4040 |
| 2021-09-15 | 26.04 | $25.62 | 6600 |
| 2021-09-14 | 26.08 | $25.67 | 3430 |
| 2021-09-13 | 26.12 | $26.03 | 4339 |
| 2021-09-10 | 26.13 | $26.03 | 3809 |
| 2021-09-09 | 26.14 | $26.13 | 6210 |
| 2021-09-08 | 26.15 | $26.39 | 2200 |
| 2021-09-07 | 26.12 | $26.09 | 2936 |
| 2021-09-03 | 26.12 | $26.03 | 2802 |
| 2021-09-02 | 26.13 | $26.19 | 7211 |
| 2021-09-01 | 26.13 | $26.25 | 9300 |
| 2021-08-31 | 26.11 | $26.15 | 4100 |
| 2021-08-30 | 26.11 | $26.09 | 3103 |
| 2021-08-27 | 26.11 | $26.10 | 3300 |
| 2021-08-26 | 26.11 | $25.99 | 3000 |
| 2021-08-25 | 26.13 | $26.13 | 4000 |
| 2021-08-24 | 26.12 | $26.08 | 2531 |
| 2021-08-23 | 26.13 | $26.09 | 910 |
| 2021-08-20 | 26.13 | $26.07 | 3900 |
| 2021-08-19 | 26.14 | $26.03 | 2016 |
| 2021-08-18 | 26.15 | $25.95 | 5300 |
| 2021-08-17 | 26.17 | $26.20 | 6015 |
| 2021-08-16 | 26.17 | $26.07 | 3846 |
| 2021-08-13 | 26.18 | $26.31 | 8049 |
| 2021-08-12 | 26.17 | $26.14 | 7907 |
| 2021-08-11 | 26.17 | $26.19 | 1200 |
| 2021-08-10 | 26.17 | $26.13 | 1300 |
| 2021-08-09 | 26.17 | $26.46 | 1902 |
| 2021-08-06 | 26.14 | $26.48 | 8646 |
| 2021-08-05 | 26.11 | $26.40 | 3200 |
| 2021-08-04 | 26.08 | $26.34 | 5100 |
| 2021-08-03 | 26.05 | $26.39 | 5431 |
| 2021-08-02 | 26.01 | $26.52 | 6118 |
| 2021-07-30 | 25.96 | $26.34 | 4200 |
| 2021-07-29 | 25.92 | $26.17 | 9135 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.88
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.23
Average
24.29
Maximum
26.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.88 | $24.94 | 4041 |
| 2026-07-23 | 24.87 | $24.87 | 3600 |
| 2026-07-22 | 24.87 | $24.86 | 7282 |
| 2026-07-21 | 24.87 | $24.90 | 14721 |
| 2026-07-20 | 24.86 | $24.90 | 7262 |
| 2026-07-17 | 24.85 | $25.01 | 12400 |
| 2026-07-16 | 24.83 | $24.94 | 7341 |
| 2026-07-15 | 24.82 | $24.90 | 13142 |
| 2026-07-14 | 24.81 | $24.91 | 4339 |
| 2026-07-13 | 24.79 | $24.80 | 4042 |
| 2026-07-10 | 24.79 | $24.89 | 13600 |
| 2026-07-09 | 24.79 | $24.77 | 4000 |
| 2026-07-08 | 24.79 | $24.66 | 30007 |
| 2026-07-07 | 24.81 | $25.00 | 14923 |
| 2026-07-06 | 24.79 | $24.89 | 6000 |
| 2026-07-02 | 24.79 | $24.65 | 11600 |
| 2026-07-01 | 24.81 | $24.90 | 18754 |
| 2026-06-30 | 24.81 | $24.90 | 29600 |
| 2026-06-29 | 24.81 | $24.69 | 3300 |
| 2026-06-26 | 24.83 | $24.63 | 1800 |
| 2026-06-25 | 24.85 | $24.71 | 2377 |
| 2026-06-24 | 24.87 | $24.81 | 1000 |
| 2026-06-23 | 24.89 | $24.74 | 5934 |
| 2026-06-22 | 24.91 | $24.72 | 3400 |
| 2026-06-18 | 24.93 | $24.86 | 3700 |
| 2026-06-17 | 24.95 | $24.70 | 2140 |
| 2026-06-16 | 24.98 | $24.68 | 6800 |
| 2026-06-15 | 25.01 | $24.73 | 4400 |
| 2026-06-12 | 25.04 | $25.01 | 4500 |
| 2026-06-11 | 25.04 | $25.04 | 5026 |
| 2026-06-10 | 25.04 | $25.05 | 2308 |
| 2026-06-09 | 25.04 | $25.07 | 6400 |
| 2026-06-08 | 25.04 | $25.09 | 4500 |
| 2026-06-05 | 25.04 | $25.01 | 1800 |
| 2026-06-04 | 25.04 | $25.03 | 3027 |
| 2026-06-03 | 25.04 | $25.03 | 2700 |
| 2026-06-02 | 25.04 | $25.00 | 3805 |
| 2026-06-01 | 25.04 | $25.06 | 2200 |
| 2026-05-29 | 25.04 | $24.87 | 27043 |
| 2026-05-28 | 25.06 | $25.09 | 2547 |
| 2026-05-27 | 25.05 | $25.10 | 4300 |
| 2026-05-26 | 25.05 | $25.12 | 5103 |
| 2026-05-22 | 25.04 | $25.06 | 8300 |
| 2026-05-21 | 25.04 | $25.00 | 5319 |
| 2026-05-20 | 25.04 | $25.03 | 1419 |
| 2026-05-19 | 25.04 | $25.10 | 2500 |
| 2026-05-18 | 25.03 | $25.00 | 5308 |
| 2026-05-15 | 25.03 | $25.09 | 2000 |
| 2026-05-14 | 25.02 | $25.02 | 3762 |
| 2026-05-13 | 25.02 | $25.08 | 925 |
| 2026-05-12 | 25.01 | $25.09 | 4300 |
| 2026-05-11 | 24.99 | $25.08 | 9800 |
| 2026-05-08 | 24.98 | $24.95 | 10400 |
| 2026-05-07 | 24.98 | $25.05 | 5700 |
| 2026-05-06 | 24.97 | $25.03 | 2821 |
| 2026-05-05 | 24.96 | $25.02 | 7100 |
| 2026-05-04 | 24.95 | $25.00 | 6921 |
| 2026-05-01 | 24.94 | $24.97 | 600 |
| 2026-04-30 | 24.93 | $25.00 | 2100 |
| 2026-04-29 | 24.91 | $25.01 | 4500 |
| 2026-04-28 | 24.90 | $25.00 | 3109 |
| 2026-04-27 | 24.88 | $25.00 | 2806 |
| 2026-04-24 | 24.86 | $25.00 | 4700 |
| 2026-04-23 | 24.84 | $24.97 | 1613 |
| 2026-04-22 | 24.82 | $24.90 | 6900 |
| 2026-04-21 | 24.80 | $24.86 | 6343 |
| 2026-04-20 | 24.79 | $24.90 | 4600 |
| 2026-04-17 | 24.78 | $24.90 | 10119 |
| 2026-04-16 | 24.76 | $24.82 | 6018 |
| 2026-04-15 | 24.75 | $24.91 | 15900 |
| 2026-04-14 | 24.73 | $24.95 | 11831 |
| 2026-04-13 | 24.71 | $24.77 | 4642 |
| 2026-04-10 | 24.71 | $24.77 | 3000 |
| 2026-04-09 | 24.70 | $24.85 | 8100 |
| 2026-04-08 | 24.69 | $24.73 | 8738 |
| 2026-04-07 | 24.70 | $24.70 | 4640 |
| 2026-04-06 | 24.70 | $24.75 | 2012 |
| 2026-04-02 | 24.71 | $24.76 | 3800 |
| 2026-04-01 | 24.72 | $24.55 | 3025 |
| 2026-03-31 | 24.75 | $24.45 | 16806 |
| 2026-03-30 | 24.79 | $24.50 | 26133 |
| 2026-03-27 | 24.83 | $24.72 | 1679 |
| 2026-03-26 | 24.85 | $24.78 | 10200 |
| 2026-03-25 | 24.87 | $24.93 | 18317 |
| 2026-03-24 | 24.88 | $24.73 | 7216 |
| 2026-03-23 | 24.90 | $24.54 | 5700 |
| 2026-03-20 | 24.95 | $24.46 | 8100 |
| 2026-03-19 | 25.00 | $24.85 | 2531 |
| 2026-03-18 | 25.02 | $24.85 | 2500 |
| 2026-03-17 | 25.04 | $24.80 | 7900 |
| 2026-03-16 | 25.07 | $24.92 | 29425 |
| 2026-03-13 | 25.08 | $24.60 | 15415 |
| 2026-03-12 | 25.13 | $25.04 | 6728 |
| 2026-03-11 | 25.14 | $25.22 | 3636 |
| 2026-03-10 | 25.13 | $25.14 | 4732 |
| 2026-03-09 | 25.12 | $25.14 | 11121 |
| 2026-03-06 | 25.12 | $25.24 | 2200 |
| 2026-03-05 | 25.10 | $25.22 | 3900 |
| 2026-03-04 | 25.09 | $25.21 | 2647 |
| 2026-03-03 | 25.08 | $25.09 | 12240 |
| 2026-03-02 | 25.08 | $25.15 | 5900 |
| 2026-02-27 | 25.07 | $25.20 | 38406 |
| 2026-02-26 | 25.06 | $25.10 | 10030 |
| 2026-02-25 | 25.06 | $25.01 | 10800 |
| 2026-02-24 | 25.07 | $24.99 | 5018 |
| 2026-02-23 | 25.08 | $25.00 | 5400 |
| 2026-02-20 | 25.09 | $25.05 | 2805 |
| 2026-02-19 | 25.09 | $25.10 | 1600 |
| 2026-02-18 | 25.09 | $25.00 | 15642 |
| 2026-02-17 | 25.10 | $25.16 | 7420 |
| 2026-02-13 | 25.10 | $25.07 | 9319 |
| 2026-02-12 | 25.10 | $25.01 | 8800 |
| 2026-02-11 | 25.11 | $25.04 | 11437 |
| 2026-02-10 | 25.12 | $25.05 | 18101 |
| 2026-02-09 | 25.13 | $25.14 | 7306 |
| 2026-02-06 | 25.14 | $25.19 | 17300 |
| 2026-02-05 | 25.13 | $25.10 | 4900 |
| 2026-02-04 | 25.14 | $25.18 | 13500 |
| 2026-02-03 | 25.14 | $25.09 | 4017 |
| 2026-02-02 | 25.14 | $25.11 | 7900 |
| 2026-01-30 | 25.15 | $25.17 | 6100 |
| 2026-01-29 | 25.15 | $25.05 | 3319 |
| 2026-01-28 | 25.16 | $25.07 | 514 |
| 2026-01-27 | 25.17 | $25.07 | 5722 |
| 2026-01-26 | 25.18 | $25.10 | 3400 |
| 2026-01-23 | 25.19 | $25.05 | 9936 |
| 2026-01-22 | 25.20 | $25.10 | 12400 |
| 2026-01-21 | 25.21 | $25.11 | 6400 |
| 2026-01-20 | 25.21 | $25.31 | 1200 |
| 2026-01-16 | 25.20 | $25.31 | 4429 |
| 2026-01-15 | 25.19 | $25.30 | 928 |
| 2026-01-14 | 25.17 | $25.26 | 1948 |
| 2026-01-13 | 25.16 | $25.11 | 641 |
| 2026-01-12 | 25.16 | $25.34 | 700 |
| 2026-01-09 | 25.15 | $25.28 | 4700 |
| 2026-01-08 | 25.13 | $25.15 | 3600 |
| 2026-01-07 | 25.14 | $25.10 | 4630 |
| 2026-01-06 | 25.14 | $25.10 | 9900 |
| 2026-01-05 | 25.15 | $24.98 | 10304 |
| 2026-01-02 | 25.18 | $25.08 | 18100 |
| 2025-12-31 | 25.19 | $25.43 | 4447 |
| 2025-12-30 | 25.17 | $25.09 | 4500 |
| 2025-12-29 | 25.19 | $25.31 | 2341 |
| 2025-12-26 | 25.18 | $25.11 | 1900 |
| 2025-12-24 | 25.19 | $25.08 | 300 |
| 2025-12-23 | 25.21 | $25.04 | 8100 |
| 2025-12-22 | 25.23 | $25.17 | 7500 |
| 2025-12-19 | 25.24 | $25.06 | 3818 |
| 2025-12-18 | 25.25 | $25.08 | 1400 |
| 2025-12-17 | 25.27 | $25.15 | 2531 |
| 2025-12-16 | 25.28 | $24.97 | 2435 |
| 2025-12-15 | 25.31 | $25.16 | 2249 |
| 2025-12-12 | 25.31 | $25.33 | 800 |
| 2025-12-11 | 25.30 | $25.41 | 5000 |
| 2025-12-10 | 25.28 | $25.45 | 2439 |
| 2025-12-09 | 25.26 | $25.37 | 348 |
| 2025-12-08 | 25.24 | $25.22 | 5800 |
| 2025-12-05 | 25.23 | $25.40 | 2031 |
| 2025-12-04 | 25.20 | $25.39 | 1417 |
| 2025-12-03 | 25.18 | $25.43 | 2000 |
| 2025-12-02 | 25.14 | $25.35 | 1433 |
| 2025-12-01 | 25.12 | $25.34 | 1528 |
| 2025-11-28 | 25.09 | $25.28 | 1500 |
| 2025-11-26 | 25.07 | $25.25 | 2616 |
| 2025-11-25 | 25.05 | $25.20 | 4601 |
| 2025-11-24 | 25.04 | $25.22 | 2622 |
| 2025-11-21 | 25.02 | $25.05 | 6000 |
| 2025-11-20 | 25.02 | $24.86 | 4505 |
| 2025-11-19 | 25.04 | $25.03 | 3000 |
| 2025-11-18 | 25.04 | $25.14 | 2407 |
| 2025-11-17 | 25.04 | $25.01 | 5200 |
| 2025-11-14 | 25.04 | $25.07 | 6000 |
| 2025-11-13 | 25.04 | $24.98 | 5515 |
| 2025-11-12 | 25.05 | $25.08 | 1500 |
| 2025-11-11 | 25.05 | $24.99 | 8537 |
| 2025-11-10 | 25.06 | $25.00 | 7630 |
| 2025-11-07 | 25.07 | $24.77 | 9300 |
| 2025-11-06 | 25.10 | $24.87 | 9145 |
| 2025-11-05 | 25.12 | $25.19 | 1931 |
| 2025-11-04 | 25.11 | $24.94 | 11147 |
| 2025-11-03 | 25.13 | $25.04 | 4018 |
| 2025-10-31 | 25.13 | $25.25 | 2400 |
| 2025-10-30 | 25.12 | $25.40 | 2002 |
| 2025-10-29 | 25.09 | $25.10 | 8300 |
| 2025-10-28 | 25.09 | $25.09 | 2340 |
| 2025-10-27 | 25.09 | $25.15 | 3006 |
| 2025-10-24 | 25.09 | $25.14 | 8423 |
| 2025-10-23 | 25.08 | $24.99 | 7409 |
| 2025-10-22 | 25.09 | $25.16 | 3600 |
| 2025-10-21 | 25.09 | $25.24 | 7700 |
| 2025-10-20 | 25.07 | $25.04 | 5305 |
| 2025-10-17 | 25.08 | $25.00 | 8200 |
| 2025-10-16 | 25.09 | $24.86 | 7741 |
| 2025-10-15 | 25.12 | $25.05 | 12357 |
| 2025-10-14 | 25.12 | $25.14 | 5400 |
| 2025-10-13 | 25.12 | $25.01 | 4912 |
| 2025-10-10 | 25.13 | $25.10 | 2688 |
| 2025-10-09 | 25.13 | $25.19 | 1300 |
| 2025-10-08 | 25.13 | $25.13 | 3710 |
| 2025-10-07 | 25.14 | $25.16 | 10200 |
| 2025-10-06 | 25.14 | $25.10 | 1100 |
| 2025-10-03 | 25.15 | $25.12 | 6700 |
| 2025-10-02 | 25.16 | $25.11 | 2914 |
| 2025-10-01 | 25.17 | $25.11 | 11887 |
| 2025-09-30 | 25.18 | $25.21 | 4500 |
| 2025-09-29 | 25.18 | $25.11 | 7536 |
| 2025-09-26 | 25.19 | $25.10 | 3911 |
| 2025-09-25 | 25.21 | $25.18 | 7676 |
| 2025-09-24 | 25.21 | $25.12 | 2800 |
| 2025-09-23 | 25.22 | $25.13 | 2600 |
| 2025-09-22 | 25.23 | $25.14 | 5015 |
| 2025-09-19 | 25.24 | $25.11 | 2200 |
| 2025-09-18 | 25.25 | $25.04 | 7337 |
| 2025-09-17 | 25.27 | $25.03 | 7100 |
| 2025-09-16 | 25.29 | $25.07 | 18429 |
| 2025-09-15 | 25.30 | $25.16 | 5324 |
| 2025-09-12 | 25.31 | $25.55 | 316260 |
| 2025-09-11 | 25.28 | $25.55 | 5220 |
| 2025-09-10 | 25.24 | $25.62 | 3649 |
| 2025-09-09 | 25.20 | $25.59 | 2800 |
| 2025-09-08 | 25.16 | $25.25 | 8241 |
| 2025-09-05 | 25.15 | $25.24 | 7340 |
| 2025-09-04 | 25.13 | $25.20 | 11100 |
| 2025-09-03 | 25.13 | $25.19 | 17000 |
| 2025-09-02 | 25.12 | $25.02 | 26811 |
| 2025-08-29 | 25.13 | $24.92 | 55410 |
| 2025-08-28 | 25.15 | $25.20 | 3346 |
| 2025-08-27 | 25.14 | $25.22 | 1300 |
| 2025-08-26 | 25.13 | $25.20 | 2900 |
| 2025-08-25 | 25.12 | $25.22 | 6435 |
| 2025-08-22 | 25.11 | $25.20 | 6637 |
| 2025-08-21 | 25.10 | $25.17 | 3710 |
| 2025-08-20 | 25.09 | $25.12 | 6400 |
| 2025-08-19 | 25.09 | $25.16 | 11513 |
| 2025-08-18 | 25.08 | $25.06 | 7103 |
| 2025-08-15 | 25.08 | $25.05 | 1223 |
| 2025-08-14 | 25.09 | $25.10 | 1815 |
| 2025-08-13 | 25.08 | $25.10 | 5300 |
| 2025-08-12 | 25.08 | $25.09 | 4721 |
| 2025-08-11 | 25.07 | $24.98 | 5000 |
| 2025-08-08 | 25.08 | $25.09 | 2400 |
| 2025-08-07 | 25.08 | $25.05 | 1322 |
| 2025-08-06 | 25.08 | $25.06 | 4900 |
| 2025-08-05 | 25.08 | $25.16 | 5100 |
| 2025-08-04 | 25.06 | $25.17 | 9308 |
| 2025-08-01 | 25.04 | $25.18 | 4241 |
| 2025-07-31 | 25.02 | $25.16 | 39100 |
| 2025-07-30 | 25.00 | $25.00 | 8700 |
| 2025-07-29 | 24.99 | $25.09 | 3646 |
| 2025-07-28 | 24.97 | $25.05 | 14200 |
| 2025-07-25 | 24.96 | $24.99 | 10700 |
| 2025-07-24 | 24.94 | $25.10 | 3008 |
| 2025-07-23 | 24.92 | $25.15 | 9105 |
| 2025-07-22 | 24.89 | $25.03 | 6604 |
| 2025-07-21 | 24.87 | $25.00 | 5900 |
| 2025-07-18 | 24.85 | $24.92 | 2700 |
| 2025-07-17 | 24.84 | $24.80 | 4300 |
| 2025-07-16 | 24.83 | $25.03 | 6300 |
| 2025-07-15 | 24.81 | $25.09 | 6200 |
| 2025-07-14 | 24.78 | $25.03 | 8219 |
| 2025-07-11 | 24.75 | $24.97 | 7500 |
| 2025-07-10 | 24.73 | $24.91 | 20700 |
| 2025-07-09 | 24.71 | $24.85 | 3100 |
| 2025-07-08 | 24.70 | $24.81 | 6421 |
| 2025-07-07 | 24.70 | $24.66 | 4800 |
| 2025-07-03 | 24.71 | $24.68 | 5700 |
| 2025-07-02 | 24.73 | $24.51 | 2400 |
| 2025-07-01 | 24.76 | $24.65 | 7245 |
| 2025-06-30 | 24.78 | $24.43 | 44600 |
| 2025-06-27 | 24.82 | $24.72 | 5637 |
| 2025-06-26 | 24.84 | $24.72 | 5635 |
| 2025-06-25 | 24.86 | $24.77 | 4200 |
| 2025-06-24 | 24.87 | $24.90 | 2100 |
| 2025-06-23 | 24.88 | $24.74 | 12400 |
| 2025-06-20 | 24.90 | $24.83 | 32905 |
| 2025-06-18 | 24.91 | $24.65 | 7600 |
| 2025-06-17 | 24.95 | $24.86 | 15744 |
| 2025-06-16 | 24.96 | $24.49 | 7231 |
| 2025-06-13 | 25.02 | $24.62 | 5300 |
| 2025-06-12 | 25.06 | $25.09 | 7346 |
| 2025-06-11 | 25.06 | $25.05 | 6815 |
| 2025-06-10 | 25.06 | $25.08 | 11069 |
| 2025-06-09 | 25.06 | $25.03 | 4034 |
| 2025-06-06 | 25.07 | $25.09 | 3341 |
| 2025-06-05 | 25.07 | $24.95 | 7144 |
| 2025-06-04 | 25.08 | $25.08 | 6800 |
| 2025-06-03 | 25.09 | $24.98 | 6200 |
| 2025-06-02 | 25.10 | $24.95 | 8700 |
| 2025-05-30 | 25.11 | $25.02 | 7311 |
| 2025-05-29 | 25.12 | $25.11 | 7700 |
| 2025-05-28 | 25.11 | $25.06 | 5100 |
| 2025-05-27 | 25.11 | $25.20 | 5100 |
| 2025-05-23 | 25.09 | $25.14 | 3704 |
| 2025-05-22 | 25.08 | $25.17 | 2502 |
| 2025-05-21 | 25.06 | $25.14 | 1329 |
| 2025-05-20 | 25.03 | $25.10 | 6500 |
| 2025-05-19 | 25.00 | $24.96 | 5500 |
| 2025-05-16 | 24.98 | $25.15 | 1400 |
| 2025-05-15 | 24.94 | $25.21 | 1700 |
| 2025-05-14 | 24.88 | $25.23 | 4700 |
| 2025-05-13 | 24.81 | $25.03 | 9211 |
| 2025-05-12 | 24.76 | $25.19 | 3715 |
| 2025-05-09 | 24.68 | $25.11 | 1103 |
| 2025-05-08 | 24.61 | $25.18 | 6900 |
| 2025-05-07 | 24.52 | $24.98 | 1127 |
| 2025-05-06 | 24.44 | $25.01 | 3700 |
| 2025-05-05 | 24.35 | $24.84 | 923 |
| 2025-05-02 | 24.28 | $24.89 | 4800 |
| 2025-05-01 | 24.19 | $24.90 | 13300 |
| 2025-04-30 | 24.11 | $24.89 | 3041 |
| 2025-04-29 | 24.02 | $24.71 | 10604 |
| 2025-04-28 | 23.94 | $24.66 | 7619 |
| 2025-04-25 | 23.87 | $24.29 | 5736 |
| 2025-04-24 | 23.84 | $24.26 | 5600 |
| 2025-04-23 | 23.82 | $23.90 | 6100 |
| 2025-04-22 | 23.83 | $23.81 | 5548 |
| 2025-04-21 | 23.86 | $23.58 | 6100 |
| 2025-04-17 | 23.92 | $23.88 | 8205 |
| 2025-04-16 | 23.95 | $23.84 | 6000 |
| 2025-04-15 | 24.00 | $23.68 | 3431 |
| 2025-04-14 | 24.06 | $23.70 | 32900 |
| 2025-04-11 | 24.13 | $23.25 | 8400 |
| 2025-04-10 | 24.25 | $23.90 | 10300 |
| 2025-04-09 | 24.31 | $24.32 | 13321 |
| 2025-04-08 | 24.34 | $23.23 | 22828 |
| 2025-04-07 | 24.49 | $23.18 | 52004 |
| 2025-04-04 | 24.65 | $23.85 | 27900 |
| 2025-04-03 | 24.75 | $24.32 | 8640 |
| 2025-04-02 | 24.81 | $24.37 | 3426 |
| 2025-04-01 | 24.87 | $24.37 | 24910 |
| 2025-03-31 | 24.94 | $24.15 | 50909 |
| 2025-03-28 | 25.03 | $24.92 | 6100 |
| 2025-03-27 | 25.05 | $24.95 | 11727 |
| 2025-03-26 | 25.07 | $24.88 | 3800 |
| 2025-03-25 | 25.10 | $25.00 | 5844 |
| 2025-03-24 | 25.12 | $24.88 | 14300 |
| 2025-03-21 | 25.16 | $24.95 | 3029 |
| 2025-03-20 | 25.18 | $24.95 | 5400 |
| 2025-03-19 | 25.21 | $25.03 | 4000 |
| 2025-03-18 | 25.23 | $24.95 | 4000 |
| 2025-03-17 | 25.26 | $24.90 | 14100 |
| 2025-03-14 | 25.30 | $25.00 | 5400 |
| 2025-03-13 | 25.33 | $25.50 | 5821 |
| 2025-03-12 | 25.31 | $25.29 | 6300 |
| 2025-03-11 | 25.31 | $25.35 | 3438 |
| 2025-03-10 | 25.30 | $25.35 | 4529 |
| 2025-03-07 | 25.29 | $25.35 | 3023 |
| 2025-03-06 | 25.28 | $25.31 | 6534 |
| 2025-03-05 | 25.27 | $25.28 | 7200 |
| 2025-03-04 | 25.26 | $25.32 | 3800 |
| 2025-03-03 | 25.26 | $25.33 | 10100 |
| 2025-02-28 | 25.24 | $25.34 | 10934 |
| 2025-02-27 | 25.23 | $25.35 | 2700 |
| 2025-02-26 | 25.21 | $25.35 | 5406 |
| 2025-02-25 | 25.20 | $25.27 | 6405 |
| 2025-02-24 | 25.19 | $25.20 | 8000 |
| 2025-02-21 | 25.19 | $25.17 | 8900 |
| 2025-02-20 | 25.19 | $25.31 | 5226 |
| 2025-02-19 | 25.17 | $25.24 | 6300 |
| 2025-02-18 | 25.17 | $25.21 | 7300 |
| 2025-02-14 | 25.16 | $25.25 | 7010 |
| 2025-02-13 | 25.15 | $25.23 | 900 |
| 2025-02-12 | 25.14 | $25.14 | 2929 |
| 2025-02-11 | 25.15 | $25.15 | 1800 |
| 2025-02-10 | 25.14 | $25.10 | 4900 |
| 2025-02-07 | 25.15 | $25.10 | 5600 |
| 2025-02-06 | 25.15 | $25.15 | 4320 |
| 2025-02-05 | 25.15 | $25.15 | 2019 |
| 2025-02-04 | 25.15 | $25.15 | 3400 |
| 2025-02-03 | 25.14 | $25.15 | 3900 |
| 2025-01-31 | 25.14 | $25.09 | 7333 |
| 2025-01-30 | 25.14 | $25.13 | 6113 |
| 2025-01-29 | 25.13 | $25.19 | 4632 |
| 2025-01-28 | 25.12 | $25.19 | 6866 |
| 2025-01-27 | 25.11 | $25.20 | 8200 |
| 2025-01-24 | 25.10 | $25.20 | 8200 |
| 2025-01-23 | 25.08 | $25.18 | 3800 |
| 2025-01-22 | 25.07 | $25.20 | 4235 |
| 2025-01-21 | 25.05 | $25.18 | 5847 |
| 2025-01-17 | 25.04 | $25.04 | 4300 |
| 2025-01-16 | 25.03 | $25.17 | 10000 |
| 2025-01-15 | 25.02 | $25.13 | 1100 |
| 2025-01-14 | 25.00 | $25.15 | 9900 |
| 2025-01-13 | 24.99 | $24.95 | 2100 |
| 2025-01-10 | 24.99 | $25.02 | 4701 |
| 2025-01-08 | 25.00 | $25.01 | 2700 |
| 2025-01-07 | 25.00 | $25.03 | 3801 |
| 2025-01-06 | 25.01 | $24.99 | 9300 |
| 2025-01-03 | 25.02 | $25.02 | 5232 |
| 2025-01-02 | 25.03 | $24.90 | 12626 |
| 2024-12-31 | 25.05 | $25.08 | 20835 |
| 2024-12-30 | 25.06 | $24.98 | 8500 |
| 2024-12-27 | 25.07 | $24.95 | 3500 |
| 2024-12-26 | 25.09 | $24.97 | 3700 |
| 2024-12-24 | 25.11 | $25.00 | 15300 |
| 2024-12-23 | 25.13 | $25.03 | 3000 |
| 2024-12-20 | 25.15 | $24.92 | 15000 |
| 2024-12-19 | 25.18 | $24.88 | 22000 |
| 2024-12-18 | 25.21 | $24.89 | 5300 |
| 2024-12-17 | 25.25 | $24.93 | 12100 |
| 2024-12-16 | 25.28 | $25.00 | 12700 |
| 2024-12-13 | 25.31 | $24.94 | 6741 |
| 2024-12-12 | 25.34 | $25.46 | 2008 |
| 2024-12-11 | 25.33 | $25.48 | 6000 |
| 2024-12-10 | 25.31 | $25.47 | 3100 |
| 2024-12-09 | 25.29 | $25.45 | 1400 |
| 2024-12-06 | 25.27 | $25.41 | 3100 |
| 2024-12-05 | 25.25 | $25.23 | 6800 |
| 2024-12-04 | 25.25 | $25.34 | 6828 |
| 2024-12-03 | 25.24 | $25.28 | 8706 |
| 2024-12-02 | 25.23 | $25.24 | 6900 |
| 2024-11-29 | 25.22 | $25.11 | 47146 |
| 2024-11-27 | 25.23 | $25.34 | 9723 |
| 2024-11-26 | 25.21 | $25.25 | 4849 |
| 2024-11-25 | 25.20 | $25.30 | 832 |
| 2024-11-22 | 25.18 | $25.34 | 700 |
| 2024-11-21 | 25.16 | $25.18 | 1500 |
| 2024-11-20 | 25.16 | $25.15 | 8100 |
| 2024-11-19 | 25.15 | $25.35 | 2835 |
| 2024-11-18 | 25.13 | $25.27 | 1500 |
| 2024-11-15 | 25.12 | $25.18 | 3600 |
| 2024-11-14 | 25.12 | $25.21 | 3900 |
| 2024-11-13 | 25.12 | $25.08 | 6848 |
| 2024-11-12 | 25.13 | $25.32 | 8200 |
| 2024-11-11 | 25.12 | $25.18 | 5000 |
| 2024-11-08 | 25.12 | $25.10 | 8908 |
| 2024-11-07 | 25.13 | $25.10 | 4323 |
| 2024-11-06 | 25.14 | $24.99 | 24000 |
| 2024-11-05 | 25.16 | $25.13 | 1647 |
| 2024-11-04 | 25.17 | $25.18 | 4900 |
| 2024-11-01 | 25.18 | $24.91 | 5700 |
| 2024-10-31 | 25.21 | $24.60 | 25245 |
| 2024-10-30 | 25.27 | $25.00 | 18200 |
| 2024-10-29 | 25.30 | $25.16 | 1936 |
| 2024-10-28 | 25.30 | $25.20 | 158330 |
| 2024-10-25 | 25.31 | $25.20 | 1441 |
| 2024-10-24 | 25.31 | $25.24 | 79365 |
| 2024-10-23 | 25.31 | $25.24 | 4002 |
| 2024-10-22 | 25.31 | $25.43 | 4200 |
| 2024-10-21 | 25.29 | $25.49 | 2943 |
| 2024-10-18 | 25.27 | $25.30 | 3600 |
| 2024-10-17 | 25.25 | $25.70 | 4308 |
| 2024-10-16 | 25.20 | $25.61 | 8805 |
| 2024-10-15 | 25.15 | $25.50 | 6100 |
| 2024-10-14 | 25.11 | $25.18 | 1600 |
| 2024-10-11 | 25.10 | $25.16 | 5112 |
| 2024-10-10 | 25.09 | $25.09 | 800 |
| 2024-10-09 | 25.09 | $25.09 | 6119 |
| 2024-10-08 | 25.09 | $25.13 | 1207 |
| 2024-10-07 | 25.08 | $25.10 | 1608 |
| 2024-10-04 | 25.08 | $25.20 | 2445 |
| 2024-10-03 | 25.07 | $25.20 | 5830 |
| 2024-10-02 | 25.06 | $25.09 | 1724 |
| 2024-10-01 | 25.06 | $25.02 | 1648 |
| 2024-09-30 | 25.06 | $24.92 | 21414 |
| 2024-09-27 | 25.08 | $25.30 | 7500 |
| 2024-09-26 | 25.06 | $24.90 | 19000 |
| 2024-09-25 | 25.08 | $25.19 | 4915 |
| 2024-09-24 | 25.07 | $25.37 | 5045 |
| 2024-09-23 | 25.04 | $24.95 | 9700 |
| 2024-09-20 | 25.06 | $24.91 | 7702 |
| 2024-09-19 | 25.07 | $25.02 | 15213 |
| 2024-09-18 | 25.07 | $25.00 | 5000 |
| 2024-09-17 | 25.08 | $24.90 | 9800 |
| 2024-09-16 | 25.09 | $24.91 | 14900 |
| 2024-09-13 | 25.10 | $24.79 | 13400 |
| 2024-09-12 | 25.12 | $25.25 | 12800 |
| 2024-09-11 | 25.09 | $25.15 | 19500 |
| 2024-09-10 | 25.07 | $25.28 | 6139 |
| 2024-09-09 | 25.04 | $25.20 | 20702 |
| 2024-09-06 | 25.01 | $25.10 | 16240 |
| 2024-09-05 | 24.98 | $25.30 | 1542 |
| 2024-09-04 | 24.94 | $25.18 | 17130 |
| 2024-09-03 | 24.90 | $25.19 | 6010 |
| 2024-08-30 | 24.86 | $25.15 | 7400 |
| 2024-08-29 | 24.82 | $25.02 | 17400 |
| 2024-08-28 | 24.79 | $25.30 | 14220 |
| 2024-08-27 | 24.73 | $25.05 | 22400 |
| 2024-08-26 | 24.69 | $24.95 | 13400 |
| 2024-08-23 | 24.66 | $24.83 | 17915 |
| 2024-08-22 | 24.64 | $24.67 | 8416 |
| 2024-08-21 | 24.64 | $24.75 | 10300 |
| 2024-08-20 | 24.61 | $24.68 | 2200 |
| 2024-08-19 | 24.60 | $24.74 | 6200 |
| 2024-08-16 | 24.57 | $24.71 | 700 |
| 2024-08-15 | 24.54 | $24.75 | 4500 |
| 2024-08-14 | 24.50 | $24.64 | 3169 |
| 2024-08-13 | 24.47 | $24.41 | 11700 |
| 2024-08-12 | 24.46 | $24.40 | 4816 |
| 2024-08-09 | 24.45 | $24.65 | 10100 |
| 2024-08-08 | 24.41 | $24.72 | 9800 |
| 2024-08-07 | 24.36 | $24.50 | 26826 |
| 2024-08-06 | 24.32 | $24.61 | 17100 |
| 2024-08-05 | 24.26 | $24.28 | 18406 |
| 2024-08-02 | 24.23 | $24.62 | 16718 |
| 2024-08-01 | 24.17 | $24.87 | 18417 |
| 2024-07-31 | 24.07 | $24.86 | 27800 |
| 2024-07-30 | 23.96 | $24.72 | 16435 |
| 2024-07-29 | 23.87 | $24.69 | 29500 |
| 2024-07-26 | 23.76 | $24.24 | 12300 |
| 2024-07-25 | 23.70 | $23.75 | 1200 |
| 2024-07-24 | 23.68 | $23.75 | 3341 |
| 2024-07-23 | 23.66 | $24.01 | 7100 |
| 2024-07-22 | 23.61 | $23.85 | 7432 |
| 2024-07-19 | 23.58 | $23.86 | 2000 |
| 2024-07-18 | 23.55 | $23.74 | 11840 |
| 2024-07-17 | 23.54 | $23.86 | 3031 |
| 2024-07-16 | 23.50 | $23.88 | 18810 |
| 2024-07-15 | 23.47 | $23.89 | 3900 |
| 2024-07-12 | 23.44 | $23.78 | 14640 |
| 2024-07-11 | 23.41 | $23.58 | 4500 |
| 2024-07-10 | 23.42 | $22.94 | 8832 |
| 2024-07-09 | 23.48 | $23.29 | 12115 |
| 2024-07-08 | 23.52 | $23.47 | 5900 |
| 2024-07-05 | 23.55 | $23.51 | 5900 |
| 2024-07-03 | 23.58 | $23.29 | 2900 |
| 2024-07-02 | 23.63 | $23.20 | 4622 |
| 2024-07-01 | 23.69 | $23.18 | 5800 |
| 2024-06-28 | 23.76 | $23.04 | 130900 |
| 2024-06-27 | 23.85 | $23.37 | 16340 |
| 2024-06-26 | 23.91 | $23.52 | 53244 |
| 2024-06-25 | 23.96 | $23.63 | 12900 |
| 2024-06-24 | 24.00 | $23.68 | 22200 |
| 2024-06-21 | 24.04 | $24.01 | 10241 |
| 2024-06-20 | 24.05 | $24.05 | 10700 |
| 2024-06-18 | 24.06 | $23.77 | 11000 |
| 2024-06-17 | 24.11 | $23.65 | 7600 |
| 2024-06-14 | 24.17 | $23.74 | 16100 |
| 2024-06-13 | 24.22 | $23.78 | 8138 |
| 2024-06-12 | 24.28 | $24.27 | 24237 |
| 2024-06-11 | 24.30 | $24.38 | 15534 |
| 2024-06-10 | 24.31 | $24.33 | 9749 |
| 2024-06-07 | 24.32 | $24.25 | 5900 |
| 2024-06-06 | 24.35 | $24.10 | 42400 |
| 2024-06-05 | 24.40 | $24.45 | 6717 |
| 2024-06-04 | 24.41 | $24.26 | 14541 |
| 2024-06-03 | 24.44 | $24.05 | 8700 |
| 2024-05-31 | 24.50 | $24.30 | 9439 |
| 2024-05-30 | 24.53 | $23.82 | 5026 |
| 2024-05-29 | 24.62 | $23.89 | 6045 |
| 2024-05-28 | 24.70 | $24.17 | 7100 |
| 2024-05-24 | 24.75 | $24.43 | 7500 |
| 2024-05-23 | 24.78 | $24.40 | 11910 |
| 2024-05-22 | 24.80 | $24.55 | 6614 |
| 2024-05-21 | 24.81 | $24.66 | 19300 |
| 2024-05-20 | 24.81 | $24.98 | 26200 |
| 2024-05-17 | 24.77 | $24.85 | 7420 |
| 2024-05-16 | 24.74 | $24.91 | 6800 |
| 2024-05-15 | 24.70 | $25.00 | 18230 |
| 2024-05-14 | 24.64 | $24.99 | 3345 |
| 2024-05-13 | 24.57 | $25.00 | 7349 |
| 2024-05-10 | 24.50 | $24.95 | 3305 |
| 2024-05-09 | 24.43 | $24.82 | 10600 |
| 2024-05-08 | 24.36 | $24.98 | 12900 |
| 2024-05-07 | 24.27 | $24.74 | 4800 |
| 2024-05-06 | 24.20 | $24.55 | 21310 |
| 2024-05-03 | 24.15 | $24.92 | 7503 |
| 2024-05-02 | 24.05 | $24.65 | 7614 |
| 2024-05-01 | 23.97 | $24.68 | 12508 |
| 2024-04-30 | 23.88 | $24.24 | 7805 |
| 2024-04-29 | 23.83 | $24.06 | 23100 |
| 2024-04-26 | 23.79 | $24.07 | 13600 |
| 2024-04-25 | 23.75 | $24.05 | 11800 |
| 2024-04-24 | 23.70 | $24.13 | 7600 |
| 2024-04-23 | 23.64 | $24.09 | 11100 |
| 2024-04-22 | 23.57 | $23.85 | 6547 |
| 2024-04-19 | 23.53 | $23.46 | 14308 |
| 2024-04-18 | 23.52 | $23.87 | 13400 |
| 2024-04-17 | 23.48 | $23.54 | 28139 |
| 2024-04-16 | 23.45 | $23.77 | 9304 |
| 2024-04-15 | 23.40 | $23.63 | 18828 |
| 2024-04-12 | 23.36 | $23.50 | 17300 |
| 2024-04-11 | 23.33 | $23.70 | 22000 |
| 2024-04-10 | 23.26 | $23.56 | 42400 |
| 2024-04-09 | 23.21 | $23.69 | 11600 |
| 2024-04-08 | 23.14 | $23.69 | 4725 |
| 2024-04-05 | 23.06 | $23.57 | 18645 |
| 2024-04-04 | 22.98 | $23.43 | 73918 |
| 2024-04-03 | 22.92 | $23.10 | 7800 |
| 2024-04-02 | 22.88 | $23.37 | 9735 |
| 2024-04-01 | 22.81 | $23.16 | 8406 |
| 2024-03-28 | 22.77 | $22.75 | 13601 |
| 2024-03-27 | 22.77 | $22.65 | 12630 |
| 2024-03-26 | 22.78 | $22.99 | 19700 |
| 2024-03-25 | 22.76 | $23.00 | 24400 |
| 2024-03-22 | 22.74 | $23.67 | 12539 |
| 2024-03-21 | 22.66 | $23.40 | 31900 |
| 2024-03-20 | 22.60 | $23.20 | 26700 |
| 2024-03-19 | 22.56 | $22.58 | 17928 |
| 2024-03-18 | 22.58 | $22.24 | 8000 |
| 2024-03-15 | 22.64 | $22.50 | 17400 |
| 2024-03-14 | 22.67 | $22.10 | 5728 |
| 2024-03-13 | 22.73 | $22.50 | 28246 |
| 2024-03-12 | 22.76 | $22.60 | 30200 |
| 2024-03-11 | 22.78 | $22.00 | 54336 |
| 2024-03-08 | 22.86 | $21.75 | 39400 |
| 2024-03-07 | 22.96 | $22.57 | 49335 |
| 2024-03-06 | 22.97 | $22.56 | 72900 |
| 2024-03-05 | 22.98 | $22.83 | 12300 |
| 2024-03-04 | 22.96 | $22.35 | 29334 |
| 2024-03-01 | 22.99 | $23.43 | 29937 |
| 2024-02-29 | 22.91 | $23.98 | 27001 |
| 2024-02-28 | 22.77 | $23.45 | 14139 |
| 2024-02-27 | 22.70 | $23.10 | 13021 |
| 2024-02-26 | 22.65 | $23.50 | 13000 |
| 2024-02-23 | 22.58 | $23.48 | 15312 |
| 2024-02-22 | 22.51 | $23.29 | 29100 |
| 2024-02-21 | 22.46 | $22.92 | 29729 |
| 2024-02-20 | 22.45 | $22.72 | 23412 |
| 2024-02-16 | 22.46 | $22.39 | 40800 |
| 2024-02-15 | 22.51 | $22.35 | 35400 |
| 2024-02-14 | 22.58 | $22.68 | 13100 |
| 2024-02-13 | 22.62 | $22.10 | 24800 |
| 2024-02-12 | 22.72 | $22.70 | 62006 |
| 2024-02-09 | 22.77 | $22.12 | 30405 |
| 2024-02-08 | 22.89 | $21.07 | 53533 |
| 2024-02-07 | 23.12 | $21.05 | 166121 |
| 2024-02-06 | 23.36 | $21.33 | 45428 |
| 2024-02-05 | 23.59 | $22.33 | 27800 |
| 2024-02-02 | 23.74 | $22.68 | 79400 |
| 2024-02-01 | 23.85 | $23.04 | 29814 |
| 2024-01-31 | 23.94 | $23.04 | 72118 |
| 2024-01-30 | 24.02 | $24.57 | 18300 |
| 2024-01-29 | 23.96 | $24.09 | 8248 |
| 2024-01-26 | 23.94 | $24.06 | 30921 |
| 2024-01-25 | 23.92 | $24.03 | 32201 |
| 2024-01-24 | 23.91 | $23.87 | 21700 |
| 2024-01-23 | 23.90 | $24.00 | 21700 |
| 2024-01-22 | 23.89 | $24.03 | 30630 |
| 2024-01-19 | 23.87 | $24.01 | 26418 |
| 2024-01-18 | 23.85 | $24.06 | 83919 |
| 2024-01-17 | 23.82 | $23.49 | 29140 |
| 2024-01-16 | 23.85 | $23.86 | 22400 |
| 2024-01-12 | 23.85 | $24.04 | 25700 |
| 2024-01-11 | 23.82 | $23.87 | 22939 |
| 2024-01-10 | 23.81 | $24.24 | 31500 |
| 2024-01-09 | 23.77 | $24.00 | 22900 |
| 2024-01-08 | 23.74 | $23.70 | 22400 |
| 2024-01-05 | 23.75 | $23.92 | 13200 |
| 2024-01-04 | 23.73 | $23.92 | 26707 |
| 2024-01-03 | 23.71 | $23.73 | 12800 |
| 2024-01-02 | 23.70 | $23.65 | 7939 |
| 2023-12-29 | 23.69 | $23.40 | 21000 |
| 2023-12-28 | 23.71 | $23.83 | 9422 |
| 2023-12-27 | 23.68 | $23.79 | 36000 |
| 2023-12-26 | 23.65 | $23.80 | 4211 |
| 2023-12-22 | 23.61 | $23.73 | 21000 |
| 2023-12-21 | 23.57 | $23.79 | 8700 |
| 2023-12-20 | 23.51 | $23.70 | 17614 |
| 2023-12-19 | 23.46 | $23.64 | 34041 |
| 2023-12-18 | 23.41 | $23.62 | 11442 |
| 2023-12-15 | 23.35 | $23.85 | 10000 |
| 2023-12-14 | 23.26 | $23.74 | 25400 |
| 2023-12-13 | 23.18 | $23.50 | 10426 |
| 2023-12-12 | 23.11 | $24.00 | 10900 |
| 2023-12-11 | 22.98 | $23.99 | 24625 |
| 2023-12-08 | 22.85 | $23.60 | 14505 |
| 2023-12-07 | 22.74 | $23.58 | 12140 |
| 2023-12-06 | 22.62 | $23.45 | 18946 |
| 2023-12-05 | 22.51 | $23.27 | 15300 |
| 2023-12-04 | 22.41 | $22.95 | 9344 |
| 2023-12-01 | 22.34 | $22.93 | 14600 |
| 2023-11-30 | 22.27 | $22.82 | 112100 |
| 2023-11-29 | 22.19 | $22.54 | 28548 |
| 2023-11-28 | 22.14 | $22.53 | 22400 |
| 2023-11-27 | 22.09 | $22.26 | 8438 |
| 2023-11-24 | 22.06 | $22.28 | 12242 |
| 2023-11-22 | 22.02 | $22.34 | 10500 |
| 2023-11-21 | 21.97 | $22.23 | 17220 |
| 2023-11-20 | 21.93 | $22.21 | 4200 |
| 2023-11-17 | 21.88 | $22.30 | 15100 |
| 2023-11-16 | 21.82 | $22.00 | 9400 |
| 2023-11-15 | 21.78 | $22.15 | 13300 |
| 2023-11-14 | 21.72 | $22.20 | 12500 |
| 2023-11-13 | 21.66 | $21.73 | 5800 |
| 2023-11-10 | 21.64 | $21.75 | 814 |
| 2023-11-09 | 21.62 | $21.68 | 4000 |
| 2023-11-08 | 21.60 | $21.73 | 12900 |
| 2023-11-07 | 21.59 | $22.00 | 1900 |
| 2023-11-06 | 21.56 | $22.01 | 12049 |
| 2023-11-03 | 21.52 | $22.00 | 12300 |
| 2023-11-02 | 21.48 | $21.90 | 11100 |
| 2023-11-01 | 21.45 | $21.60 | 10000 |
| 2023-10-31 | 21.46 | $21.44 | 10535 |
| 2023-10-30 | 21.48 | $21.44 | 13718 |
| 2023-10-27 | 21.50 | $21.40 | 8000 |
| 2023-10-26 | 21.54 | $21.43 | 8500 |
| 2023-10-25 | 21.58 | $21.25 | 5604 |
| 2023-10-24 | 21.64 | $21.24 | 5100 |
| 2023-10-23 | 21.72 | $21.09 | 3748 |
| 2023-10-20 | 21.81 | $20.87 | 8003 |
| 2023-10-19 | 21.93 | $20.90 | 19519 |
| 2023-10-18 | 22.06 | $21.00 | 28000 |
| 2023-10-17 | 22.19 | $21.96 | 9200 |
| 2023-10-16 | 22.23 | $21.98 | 14145 |
| 2023-10-13 | 22.27 | $21.75 | 6528 |
| 2023-10-12 | 22.34 | $22.29 | 2937 |
| 2023-10-11 | 22.37 | $22.55 | 2500 |
| 2023-10-10 | 22.37 | $22.31 | 5200 |
| 2023-10-09 | 22.40 | $21.95 | 6700 |
| 2023-10-06 | 22.48 | $21.99 | 21243 |
| 2023-10-05 | 22.56 | $21.62 | 8934 |
| 2023-10-04 | 22.69 | $21.87 | 42346 |
| 2023-10-03 | 22.80 | $22.28 | 20641 |
| 2023-10-02 | 22.89 | $22.54 | 8200 |
| 2023-09-29 | 22.96 | $22.73 | 7038 |
| 2023-09-28 | 23.02 | $22.97 | 8822 |
| 2023-09-27 | 23.05 | $22.62 | 11802 |
| 2023-09-26 | 23.13 | $22.57 | 13719 |
| 2023-09-25 | 23.21 | $22.70 | 4300 |
| 2023-09-22 | 23.29 | $22.68 | 8200 |
| 2023-09-21 | 23.37 | $22.75 | 15300 |
| 2023-09-20 | 23.45 | $22.86 | 9800 |
| 2023-09-19 | 23.51 | $22.80 | 11200 |
| 2023-09-18 | 23.59 | $22.79 | 17847 |
| 2023-09-15 | 23.67 | $22.94 | 3745 |
| 2023-09-14 | 23.73 | $23.00 | 16814 |
| 2023-09-13 | 23.79 | $23.26 | 12000 |
| 2023-09-12 | 23.83 | $24.00 | 8509 |
| 2023-09-11 | 23.79 | $24.10 | 18420 |
| 2023-09-08 | 23.75 | $23.86 | 6735 |
| 2023-09-07 | 23.72 | $24.02 | 10814 |
| 2023-09-06 | 23.68 | $24.18 | 6700 |
| 2023-09-05 | 23.63 | $24.34 | 8307 |
| 2023-09-01 | 23.55 | $24.21 | 13707 |
| 2023-08-31 | 23.49 | $24.16 | 14724 |
| 2023-08-30 | 23.43 | $23.55 | 11300 |
| 2023-08-29 | 23.44 | $23.47 | 5804 |
| 2023-08-28 | 23.45 | $23.59 | 8516 |
| 2023-08-25 | 23.45 | $23.38 | 16200 |
| 2023-08-24 | 23.48 | $23.26 | 35700 |
| 2023-08-23 | 23.52 | $23.19 | 7729 |
| 2023-08-22 | 23.57 | $23.02 | 19100 |
| 2023-08-21 | 23.65 | $23.37 | 4743 |
| 2023-08-18 | 23.69 | $23.18 | 9028 |
| 2023-08-17 | 23.76 | $23.32 | 8000 |
| 2023-08-16 | 23.82 | $23.28 | 15406 |
| 2023-08-15 | 23.88 | $23.50 | 23703 |
| 2023-08-14 | 23.93 | $23.74 | 12924 |
| 2023-08-11 | 23.96 | $23.76 | 13146 |
| 2023-08-10 | 23.99 | $23.52 | 9600 |
| 2023-08-09 | 24.04 | $23.79 | 14000 |
| 2023-08-08 | 24.07 | $24.07 | 9000 |
| 2023-08-07 | 24.08 | $24.07 | 8148 |
| 2023-08-04 | 24.08 | $24.08 | 4100 |
| 2023-08-03 | 24.08 | $23.88 | 10000 |
| 2023-08-02 | 24.10 | $24.01 | 9633 |
| 2023-08-01 | 24.11 | $24.10 | 13316 |
| 2023-07-31 | 24.11 | $24.27 | 16000 |
| 2023-07-28 | 24.09 | $23.80 | 13100 |
| 2023-07-27 | 24.11 | $23.90 | 4500 |
| 2023-07-26 | 24.12 | $24.07 | 7037 |
| 2023-07-25 | 24.10 | $24.03 | 21244 |
| 2023-07-24 | 24.08 | $24.32 | 7808 |
| 2023-07-21 | 24.02 | $24.38 | 2600 |
| 2023-07-20 | 23.94 | $24.22 | 53700 |
| 2023-07-19 | 23.87 | $24.26 | 27900 |
| 2023-07-18 | 23.79 | $24.20 | 26207 |
| 2023-07-17 | 23.71 | $23.90 | 9200 |
| 2023-07-14 | 23.64 | $24.18 | 5732 |
| 2023-07-13 | 23.54 | $24.15 | 17935 |
| 2023-07-12 | 23.44 | $24.22 | 23437 |
| 2023-07-11 | 23.32 | $24.05 | 17444 |
| 2023-07-10 | 23.22 | $24.10 | 13343 |
| 2023-07-07 | 23.10 | $23.83 | 10603 |
| 2023-07-06 | 23.01 | $23.76 | 13300 |
| 2023-07-05 | 22.92 | $24.10 | 44816 |
| 2023-07-03 | 22.80 | $24.06 | 17700 |
| 2023-06-30 | 22.67 | $23.92 | 151400 |
| 2023-06-29 | 22.54 | $22.64 | 9000 |
| 2023-06-28 | 22.53 | $22.71 | 14637 |
| 2023-06-27 | 22.50 | $22.70 | 14100 |
| 2023-06-26 | 22.47 | $22.27 | 10832 |
| 2023-06-23 | 22.46 | $22.29 | 5500 |
| 2023-06-22 | 22.45 | $22.40 | 17600 |
| 2023-06-21 | 22.41 | $22.27 | 15900 |
| 2023-06-20 | 22.38 | $22.12 | 8612 |
| 2023-06-16 | 22.34 | $22.34 | 10102 |
| 2023-06-15 | 22.27 | $22.13 | 25900 |
| 2023-06-14 | 22.21 | $22.38 | 16809 |
| 2023-06-13 | 22.11 | $23.07 | 33000 |
| 2023-06-12 | 21.91 | $23.03 | 25800 |
| 2023-06-09 | 21.70 | $23.12 | 14206 |
| 2023-06-08 | 21.44 | $22.90 | 30000 |
| 2023-06-07 | 21.17 | $23.11 | 34300 |
| 2023-06-06 | 20.85 | $23.22 | 46208 |
| 2023-06-05 | 20.49 | $22.99 | 63701 |
| 2023-06-02 | 20.12 | $22.38 | 47403 |
| 2023-06-01 | 19.78 | $21.60 | 52014 |
| 2023-05-31 | 19.49 | $21.33 | 100639 |
| 2023-05-30 | 19.20 | $21.08 | 60300 |
| 2023-05-26 | 18.91 | $20.58 | 28400 |
| 2023-05-25 | 18.66 | $20.10 | 17928 |
| 2023-05-24 | 18.45 | $20.35 | 30441 |
| 2023-05-23 | 18.21 | $20.14 | 26535 |
| 2023-05-22 | 17.98 | $19.97 | 36500 |
| 2023-05-19 | 17.77 | $19.69 | 47239 |
| 2023-05-18 | 17.59 | $19.29 | 29900 |
| 2023-05-17 | 17.45 | $19.28 | 38500 |
| 2023-05-16 | 17.31 | $18.41 | 33442 |
| 2023-05-15 | 17.26 | $18.25 | 49323 |
| 2023-05-12 | 17.23 | $16.71 | 34532 |
| 2023-05-11 | 17.37 | $16.69 | 36334 |
| 2023-05-10 | 17.53 | $16.49 | 23200 |
| 2023-05-09 | 17.72 | $16.75 | 79147 |
| 2023-05-08 | 17.91 | $16.81 | 23000 |
| 2023-05-05 | 18.11 | $16.89 | 51318 |
| 2023-05-04 | 18.33 | $15.15 | 134729 |
| 2023-05-03 | 18.73 | $16.55 | 85111 |
| 2023-05-02 | 19.03 | $16.06 | 123811 |
| 2023-05-01 | 19.41 | $16.50 | 245416 |
| 2023-04-28 | 19.77 | $19.32 | 235300 |
| 2023-04-27 | 19.88 | $19.05 | 314146 |
| 2023-04-26 | 20.04 | $18.80 | 100500 |
| 2023-04-25 | 20.25 | $18.90 | 42848 |
| 2023-04-24 | 20.47 | $19.71 | 72100 |
| 2023-04-21 | 20.62 | $19.72 | 44900 |
| 2023-04-20 | 20.78 | $19.65 | 36531 |
| 2023-04-19 | 20.97 | $19.87 | 50200 |
| 2023-04-18 | 21.15 | $19.94 | 80800 |
| 2023-04-17 | 21.32 | $19.98 | 53120 |
| 2023-04-14 | 21.50 | $20.15 | 58708 |
| 2023-04-13 | 21.68 | $20.25 | 19935 |
| 2023-04-12 | 21.84 | $20.40 | 87328 |
| 2023-04-11 | 22.00 | $20.91 | 73000 |
| 2023-04-10 | 22.12 | $21.00 | 48146 |
| 2023-04-06 | 22.25 | $21.05 | 8300 |
| 2023-04-05 | 22.39 | $21.00 | 33607 |
| 2023-04-04 | 22.56 | $21.27 | 31700 |
| 2023-04-03 | 22.72 | $22.36 | 21522 |
| 2023-03-31 | 22.80 | $23.04 | 58626 |
| 2023-03-30 | 22.82 | $23.21 | 29000 |
| 2023-03-29 | 22.84 | $23.50 | 12700 |
| 2023-03-28 | 22.84 | $23.20 | 13600 |
| 2023-03-27 | 22.87 | $22.95 | 4700 |
| 2023-03-24 | 22.95 | $22.72 | 10025 |
| 2023-03-23 | 23.05 | $22.55 | 21612 |
| 2023-03-22 | 23.19 | $22.70 | 10900 |
| 2023-03-21 | 23.32 | $22.65 | 86740 |
| 2023-03-20 | 23.47 | $21.07 | 41100 |
| 2023-03-17 | 23.79 | $21.26 | 72700 |
| 2023-03-16 | 24.12 | $22.31 | 74049 |
| 2023-03-15 | 24.36 | $20.60 | 48900 |
| 2023-03-14 | 24.78 | $22.50 | 56600 |
| 2023-03-13 | 25.04 | $22.19 | 85446 |
| 2023-03-10 | 25.34 | $24.60 | 35400 |
| 2023-03-09 | 25.41 | $25.27 | 18400 |
| 2023-03-08 | 25.42 | $25.57 | 14721 |
| 2023-03-07 | 25.40 | $25.59 | 3500 |
| 2023-03-06 | 25.38 | $25.60 | 10300 |
| 2023-03-03 | 25.36 | $25.44 | 3100 |
| 2023-03-02 | 25.35 | $25.45 | 3300 |
| 2023-03-01 | 25.34 | $25.44 | 1733 |
| 2023-02-28 | 25.32 | $25.33 | 7900 |
| 2023-02-27 | 25.32 | $25.20 | 12700 |
| 2023-02-24 | 25.34 | $25.26 | 3834 |
| 2023-02-23 | 25.34 | $25.37 | 11435 |
| 2023-02-22 | 25.34 | $25.28 | 2146 |
| 2023-02-21 | 25.34 | $25.37 | 7600 |
| 2023-02-17 | 25.34 | $25.44 | 8100 |
| 2023-02-16 | 25.33 | $25.39 | 9726 |
| 2023-02-15 | 25.32 | $25.41 | 1620 |
| 2023-02-14 | 25.31 | $25.41 | 6500 |
| 2023-02-13 | 25.30 | $25.35 | 5000 |
| 2023-02-10 | 25.30 | $25.30 | 5400 |
| 2023-02-09 | 25.29 | $25.25 | 6132 |
| 2023-02-08 | 25.30 | $25.22 | 6501 |
| 2023-02-07 | 25.30 | $25.28 | 5000 |
| 2023-02-06 | 25.30 | $25.30 | 7100 |
| 2023-02-03 | 25.30 | $25.25 | 3808 |
| 2023-02-02 | 25.30 | $25.34 | 14141 |
| 2023-02-01 | 25.29 | $25.34 | 3007 |
| 2023-01-31 | 25.28 | $25.34 | 17800 |
| 2023-01-30 | 25.27 | $25.29 | 2034 |
| 2023-01-27 | 25.26 | $25.35 | 6200 |
| 2023-01-26 | 25.24 | $25.38 | 9243 |
| 2023-01-25 | 25.22 | $25.38 | 8244 |
| 2023-01-24 | 25.20 | $25.32 | 12100 |
| 2023-01-23 | 25.18 | $25.30 | 4300 |
| 2023-01-20 | 25.17 | $25.25 | 12302 |
| 2023-01-19 | 25.15 | $25.12 | 11721 |
| 2023-01-18 | 25.15 | $25.35 | 7544 |
| 2023-01-17 | 25.13 | $25.31 | 8100 |
| 2023-01-13 | 25.11 | $25.26 | 5708 |
| 2023-01-12 | 25.10 | $25.16 | 16632 |
| 2023-01-11 | 25.09 | $25.16 | 3300 |
| 2023-01-10 | 25.09 | $25.07 | 10218 |
| 2023-01-09 | 25.10 | $25.15 | 14100 |
| 2023-01-06 | 25.10 | $25.25 | 10700 |
| 2023-01-05 | 25.10 | $25.05 | 14533 |
| 2023-01-04 | 25.11 | $25.00 | 14500 |
| 2023-01-03 | 25.13 | $25.10 | 7700 |
| 2022-12-30 | 25.14 | $25.10 | 15143 |
| 2022-12-29 | 25.16 | $24.95 | 21200 |
| 2022-12-28 | 25.19 | $25.00 | 17817 |
| 2022-12-27 | 25.22 | $25.08 | 16004 |
| 2022-12-23 | 25.24 | $24.98 | 3900 |
| 2022-12-22 | 25.27 | $24.92 | 16701 |
| 2022-12-21 | 25.31 | $25.02 | 5300 |
| 2022-12-20 | 25.34 | $25.08 | 5001 |
| 2022-12-19 | 25.37 | $25.34 | 22028 |
| 2022-12-16 | 25.37 | $25.27 | 5600 |
| 2022-12-15 | 25.37 | $25.25 | 11000 |
| 2022-12-14 | 25.37 | $25.18 | 10700 |
| 2022-12-13 | 25.38 | $25.50 | 11200 |
| 2022-12-12 | 25.36 | $25.57 | 6900 |
| 2022-12-09 | 25.33 | $25.45 | 8218 |
| 2022-12-08 | 25.30 | $25.50 | 6200 |
| 2022-12-07 | 25.27 | $25.38 | 8800 |
| 2022-12-06 | 25.24 | $25.31 | 14729 |
| 2022-12-05 | 25.22 | $25.29 | 2500 |
| 2022-12-02 | 25.20 | $25.60 | 4100 |
| 2022-12-01 | 25.13 | $25.52 | 7843 |
| 2022-11-30 | 25.07 | $25.58 | 13200 |
| 2022-11-29 | 25.00 | $25.15 | 10100 |
| 2022-11-28 | 24.96 | $25.22 | 13530 |
| 2022-11-25 | 24.91 | $25.27 | 3713 |
| 2022-11-23 | 24.85 | $25.07 | 4800 |
| 2022-11-22 | 24.80 | $25.08 | 18100 |
| 2022-11-21 | 24.75 | $25.23 | 5638 |
| 2022-11-18 | 24.68 | $25.09 | 8305 |
| 2022-11-17 | 24.61 | $24.79 | 14742 |
| 2022-11-16 | 24.56 | $25.00 | 4027 |
| 2022-11-15 | 24.48 | $25.21 | 8446 |
| 2022-11-14 | 24.37 | $24.91 | 14749 |
| 2022-11-11 | 24.28 | $24.87 | 12306 |
| 2022-11-10 | 24.20 | $24.87 | 16100 |
| 2022-11-09 | 24.10 | $24.65 | 17400 |
| 2022-11-08 | 24.02 | $24.56 | 12624 |
| 2022-11-07 | 23.94 | $24.37 | 16100 |
| 2022-11-04 | 23.88 | $24.30 | 8338 |
| 2022-11-03 | 23.82 | $24.01 | 8031 |
| 2022-11-02 | 23.78 | $24.30 | 10800 |
| 2022-11-01 | 23.71 | $24.19 | 7731 |
| 2022-10-31 | 23.64 | $24.12 | 30800 |
| 2022-10-28 | 23.58 | $24.14 | 7328 |
| 2022-10-27 | 23.50 | $24.02 | 7100 |
| 2022-10-26 | 23.43 | $23.96 | 20919 |
| 2022-10-25 | 23.35 | $23.99 | 19447 |
| 2022-10-24 | 23.26 | $23.41 | 20600 |
| 2022-10-21 | 23.23 | $23.25 | 6629 |
| 2022-10-20 | 23.22 | $23.12 | 13249 |
| 2022-10-19 | 23.22 | $23.20 | 19127 |
| 2022-10-18 | 23.21 | $23.55 | 1825 |
| 2022-10-17 | 23.18 | $23.47 | 18627 |
| 2022-10-14 | 23.15 | $23.46 | 5300 |
| 2022-10-13 | 23.13 | $23.32 | 17705 |
| 2022-10-12 | 23.12 | $23.35 | 6317 |
| 2022-10-11 | 23.11 | $23.39 | 2447 |
| 2022-10-10 | 23.10 | $23.39 | 6200 |
| 2022-10-07 | 23.09 | $23.40 | 6400 |
| 2022-10-06 | 23.08 | $23.38 | 2524 |
| 2022-10-05 | 23.07 | $23.07 | 5100 |
| 2022-10-04 | 23.09 | $23.15 | 26605 |
| 2022-10-03 | 23.11 | $22.73 | 34816 |
| 2022-09-30 | 23.17 | $22.37 | 88300 |
| 2022-09-29 | 23.28 | $21.39 | 88200 |
| 2022-09-28 | 23.48 | $22.45 | 53600 |
| 2022-09-27 | 23.59 | $22.93 | 23500 |
| 2022-09-26 | 23.66 | $23.13 | 16200 |
| 2022-09-23 | 23.72 | $23.56 | 16900 |
| 2022-09-22 | 23.73 | $23.75 | 11147 |
| 2022-09-21 | 23.73 | $23.86 | 4304 |
| 2022-09-20 | 23.72 | $23.86 | 3200 |
| 2022-09-19 | 23.71 | $23.91 | 24116 |
| 2022-09-16 | 23.70 | $23.86 | 7141 |
| 2022-09-15 | 23.69 | $23.95 | 6343 |
| 2022-09-14 | 23.68 | $23.66 | 9830 |
| 2022-09-13 | 23.70 | $23.68 | 6821 |
| 2022-09-12 | 23.72 | $23.50 | 20929 |
| 2022-09-09 | 23.77 | $23.69 | 10500 |
| 2022-09-08 | 23.79 | $23.29 | 6040 |
| 2022-09-07 | 23.86 | $23.70 | 6100 |
| 2022-09-06 | 23.90 | $23.51 | 13105 |
| 2022-09-02 | 23.95 | $23.50 | 10100 |
| 2022-09-01 | 24.01 | $23.53 | 26400 |
| 2022-08-31 | 24.07 | $23.66 | 153900 |
| 2022-08-30 | 24.12 | $23.75 | 27600 |
| 2022-08-29 | 24.16 | $23.82 | 12416 |
| 2022-08-26 | 24.19 | $23.84 | 6731 |
| 2022-08-25 | 24.22 | $24.10 | 3145 |
| 2022-08-24 | 24.22 | $23.92 | 14100 |
| 2022-08-23 | 24.24 | $24.10 | 37837 |
| 2022-08-22 | 24.23 | $24.29 | 4600 |
| 2022-08-19 | 24.20 | $24.34 | 10300 |
| 2022-08-18 | 24.17 | $24.42 | 4044 |
| 2022-08-17 | 24.12 | $24.32 | 9124 |
| 2022-08-16 | 24.07 | $24.50 | 5100 |
| 2022-08-15 | 24.01 | $24.41 | 8833 |
| 2022-08-12 | 23.95 | $24.45 | 5600 |
| 2022-08-11 | 23.88 | $24.30 | 6312 |
| 2022-08-10 | 23.82 | $24.10 | 18044 |
| 2022-08-09 | 23.78 | $24.05 | 15500 |
| 2022-08-08 | 23.73 | $24.20 | 5546 |
| 2022-08-05 | 23.67 | $24.13 | 1700 |
| 2022-08-04 | 23.61 | $24.12 | 7639 |
| 2022-08-03 | 23.54 | $24.09 | 4200 |
| 2022-08-02 | 23.48 | $23.92 | 6827 |
| 2022-08-01 | 23.43 | $23.79 | 4709 |
| 2022-07-29 | 23.39 | $23.55 | 9300 |
| 2022-07-28 | 23.37 | $23.39 | 10613 |
| 2022-07-27 | 23.36 | $23.35 | 4900 |
| 2022-07-26 | 23.36 | $23.17 | 6800 |
| 2022-07-25 | 23.37 | $23.15 | 8414 |
| 2022-07-22 | 23.38 | $23.56 | 2807 |
| 2022-07-21 | 23.35 | $23.59 | 8200 |
| 2022-07-20 | 23.31 | $23.62 | 5300 |
| 2022-07-19 | 23.26 | $23.60 | 5743 |
| 2022-07-18 | 23.21 | $23.46 | 7400 |
| 2022-07-15 | 23.17 | $23.30 | 1100 |
| 2022-07-14 | 23.14 | $23.12 | 2500 |
| 2022-07-13 | 23.12 | $23.27 | 3400 |
| 2022-07-12 | 23.09 | $23.32 | 3812 |
| 2022-07-11 | 23.04 | $23.15 | 2400 |
| 2022-07-08 | 23.01 | $23.24 | 4006 |
| 2022-07-07 | 22.97 | $23.31 | 3100 |
| 2022-07-06 | 22.93 | $23.36 | 2337 |
| 2022-07-05 | 22.88 | $23.29 | 1800 |
| 2022-07-01 | 22.83 | $23.40 | 4317 |
| 2022-06-30 | 22.77 | $23.28 | 17000 |
| 2022-06-29 | 22.73 | $22.98 | 10000 |
| 2022-06-28 | 22.72 | $23.01 | 5200 |
| 2022-06-27 | 22.70 | $23.02 | 11916 |
| 2022-06-24 | 22.68 | $22.56 | 5300 |
| 2022-06-23 | 22.70 | $22.75 | 2900 |
| 2022-06-22 | 22.71 | $22.54 | 15800 |
| 2022-06-21 | 22.73 | $22.73 | 3729 |
| 2022-06-17 | 22.74 | $22.50 | 3800 |
| 2022-06-16 | 22.76 | $22.40 | 7738 |
| 2022-06-15 | 22.80 | $22.39 | 3823 |
| 2022-06-14 | 22.84 | $22.16 | 3347 |
| 2022-06-13 | 22.90 | $22.17 | 13535 |
| 2022-06-10 | 22.97 | $22.64 | 10825 |
| 2022-06-09 | 22.99 | $22.93 | 5121 |
| 2022-06-08 | 22.98 | $23.07 | 7123 |
| 2022-06-07 | 22.95 | $23.39 | 7039 |
| 2022-06-06 | 22.89 | $23.37 | 12200 |
| 2022-06-03 | 22.84 | $23.11 | 3200 |
| 2022-06-02 | 22.80 | $23.15 | 10931 |
| 2022-06-01 | 22.76 | $23.57 | 8500 |
| 2022-05-31 | 22.68 | $23.02 | 29300 |
| 2022-05-27 | 22.65 | $22.97 | 62800 |
| 2022-05-26 | 22.63 | $22.80 | 58827 |
| 2022-05-25 | 22.64 | $22.66 | 7737 |
| 2022-05-24 | 22.66 | $22.60 | 5423 |
| 2022-05-23 | 22.70 | $22.40 | 2200 |
| 2022-05-20 | 22.77 | $22.38 | 18500 |
| 2022-05-19 | 22.84 | $22.39 | 7623 |
| 2022-05-18 | 22.92 | $22.70 | 5100 |
| 2022-05-17 | 22.98 | $22.55 | 2406 |
| 2022-05-16 | 23.07 | $22.65 | 10400 |
| 2022-05-13 | 23.15 | $22.48 | 2847 |
| 2022-05-12 | 23.26 | $22.53 | 20100 |
| 2022-05-11 | 23.37 | $22.84 | 7600 |
| 2022-05-10 | 23.47 | $22.80 | 12001 |
| 2022-05-09 | 23.57 | $22.49 | 21300 |
| 2022-05-06 | 23.72 | $22.79 | 8500 |
| 2022-05-05 | 23.85 | $23.00 | 8300 |
| 2022-05-04 | 23.96 | $23.12 | 85100 |
| 2022-05-03 | 24.08 | $23.06 | 7000 |
| 2022-05-02 | 24.21 | $23.54 | 21900 |
| 2022-04-29 | 24.30 | $23.94 | 27600 |
| 2022-04-28 | 24.36 | $24.01 | 6800 |
| 2022-04-27 | 24.41 | $24.00 | 10720 |
| 2022-04-26 | 24.47 | $24.12 | 7400 |
| 2022-04-25 | 24.52 | $24.27 | 8100 |
| 2022-04-22 | 24.57 | $24.15 | 5040 |
| 2022-04-21 | 24.62 | $24.09 | 7800 |
| 2022-04-20 | 24.68 | $24.47 | 8800 |
| 2022-04-19 | 24.71 | $24.37 | 5200 |
| 2022-04-18 | 24.75 | $24.32 | 7300 |
| 2022-04-14 | 24.80 | $24.50 | 12800 |
| 2022-04-13 | 24.82 | $24.57 | 7003 |
| 2022-04-12 | 24.84 | $24.64 | 15825 |
| 2022-04-11 | 24.86 | $24.78 | 16225 |
| 2022-04-08 | 24.85 | $24.87 | 4500 |
| 2022-04-07 | 24.84 | $24.89 | 27300 |
| 2022-04-06 | 24.83 | $24.86 | 32000 |
| 2022-04-05 | 24.81 | $24.90 | 6043 |
| 2022-04-04 | 24.80 | $24.99 | 1833 |
| 2022-04-01 | 24.77 | $25.15 | 23900 |
| 2022-03-31 | 24.73 | $24.95 | 4649 |
| 2022-03-30 | 24.71 | $25.00 | 5427 |
| 2022-03-29 | 24.68 | $24.87 | 2815 |
| 2022-03-28 | 24.67 | $24.78 | 2700 |
| 2022-03-25 | 24.66 | $24.78 | 6320 |
| 2022-03-24 | 24.65 | $24.74 | 3900 |
| 2022-03-23 | 24.65 | $24.61 | 9129 |
| 2022-03-22 | 24.66 | $24.71 | 4821 |
| 2022-03-21 | 24.66 | $24.70 | 2800 |
| 2022-03-18 | 24.66 | $24.57 | 7700 |
| 2022-03-17 | 24.67 | $24.52 | 6700 |
| 2022-03-16 | 24.70 | $24.35 | 11431 |
| 2022-03-15 | 24.74 | $24.30 | 3349 |
| 2022-03-14 | 24.79 | $24.31 | 20209 |
| 2022-03-11 | 24.84 | $24.85 | 4935 |
| 2022-03-10 | 24.83 | $24.88 | 6603 |
| 2022-03-09 | 24.83 | $24.79 | 2904 |
| 2022-03-08 | 24.84 | $24.79 | 5400 |
| 2022-03-07 | 24.84 | $24.74 | 2132 |
| 2022-03-04 | 24.86 | $25.21 | 3100 |
| 2022-03-03 | 24.82 | $24.76 | 14100 |
| 2022-03-02 | 24.83 | $24.81 | 8100 |
| 2022-03-01 | 24.84 | $24.96 | 4505 |
| 2022-02-28 | 24.83 | $24.71 | 4700 |
| 2022-02-25 | 24.85 | $24.74 | 3900 |
| 2022-02-24 | 24.87 | $24.71 | 9500 |
| 2022-02-23 | 24.89 | $24.78 | 4300 |
| 2022-02-22 | 24.90 | $24.78 | 6000 |
| 2022-02-18 | 24.92 | $24.72 | 3227 |
| 2022-02-17 | 24.95 | $24.95 | 2413 |
| 2022-02-16 | 24.95 | $24.95 | 6828 |
| 2022-02-15 | 24.96 | $24.93 | 6501 |
| 2022-02-14 | 24.97 | $24.79 | 9530 |
| 2022-02-11 | 25.00 | $24.97 | 3434 |
| 2022-02-10 | 25.01 | $24.76 | 4400 |
| 2022-02-09 | 25.05 | $25.10 | 11200 |
| 2022-02-08 | 25.05 | $24.80 | 10300 |
| 2022-02-07 | 25.08 | $25.02 | 13513 |
| 2022-02-04 | 25.10 | $24.94 | 3810 |
| 2022-02-03 | 25.12 | $25.00 | 10738 |
| 2022-02-02 | 25.14 | $24.85 | 5606 |
| 2022-02-01 | 25.17 | $25.19 | 2120 |
| 2022-01-31 | 25.18 | $24.90 | 3500 |
| 2022-01-28 | 25.21 | $25.05 | 6720 |
| 2022-01-27 | 25.23 | $24.92 | 10012 |
| 2022-01-26 | 25.26 | $25.09 | 3900 |
| 2022-01-25 | 25.28 | $25.20 | 4100 |
| 2022-01-24 | 25.30 | $25.38 | 3500 |
| 2022-01-21 | 25.29 | $25.30 | 4600 |
| 2022-01-20 | 25.29 | $25.30 | 2802 |
| 2022-01-19 | 25.29 | $25.26 | 3408 |
| 2022-01-18 | 25.30 | $25.19 | 3600 |
| 2022-01-14 | 25.31 | $25.34 | 1600 |
| 2022-01-13 | 25.31 | $25.36 | 4528 |
| 2022-01-12 | 25.30 | $25.25 | 4400 |
| 2022-01-11 | 25.31 | $25.25 | 5200 |
| 2022-01-10 | 25.32 | $25.23 | 6742 |
| 2022-01-07 | 25.33 | $25.35 | 2500 |
| 2022-01-06 | 25.33 | $25.20 | 4719 |
| 2022-01-05 | 25.36 | $25.09 | 7834 |
| 2022-01-04 | 25.39 | $25.35 | 2600 |
| 2022-01-03 | 25.40 | $25.37 | 7300 |
| 2021-12-31 | 25.41 | $25.45 | 5300 |
| 2021-12-30 | 25.41 | $25.42 | 2600 |
| 2021-12-29 | 25.41 | $25.40 | 2800 |
| 2021-12-28 | 25.42 | $25.35 | 8900 |
| 2021-12-27 | 25.43 | $25.39 | 29900 |
| 2021-12-23 | 25.44 | $25.38 | 1728 |
| 2021-12-22 | 25.44 | $25.48 | 3100 |
| 2021-12-21 | 25.44 | $25.30 | 4411 |
| 2021-12-20 | 25.46 | $25.29 | 3946 |
| 2021-12-17 | 25.48 | $25.20 | 4405 |
| 2021-12-16 | 25.52 | $25.25 | 6000 |
| 2021-12-15 | 25.55 | $25.25 | 2400 |
| 2021-12-14 | 25.58 | $25.40 | 3804 |
| 2021-12-13 | 25.59 | $25.72 | 4305 |
| 2021-12-10 | 25.58 | $25.53 | 1600 |
| 2021-12-09 | 25.59 | $25.70 | 4638 |
| 2021-12-08 | 25.57 | $25.92 | 2841 |
| 2021-12-07 | 25.54 | $25.80 | 6500 |
| 2021-12-06 | 25.52 | $25.48 | 2600 |
| 2021-12-03 | 25.54 | $25.54 | 1700 |
| 2021-12-02 | 25.56 | $25.53 | 3000 |
| 2021-12-01 | 25.58 | $25.40 | 1900 |
| 2021-11-30 | 25.61 | $25.26 | 6300 |
| 2021-11-29 | 25.66 | $25.38 | 4539 |
| 2021-11-26 | 25.71 | $25.30 | 4400 |
| 2021-11-24 | 25.76 | $25.58 | 5000 |
| 2021-11-23 | 25.78 | $25.73 | 2918 |
| 2021-11-22 | 25.79 | $25.71 | 4539 |
| 2021-11-19 | 25.80 | $25.75 | 1200 |
| 2021-11-18 | 25.81 | $25.57 | 1400 |
| 2021-11-17 | 25.83 | $25.58 | 2133 |
| 2021-11-16 | 25.85 | $25.56 | 3200 |
| 2021-11-15 | 25.87 | $25.66 | 5900 |
| 2021-11-12 | 25.89 | $25.58 | 1500 |
| 2021-11-11 | 25.90 | $25.58 | 2002 |
| 2021-11-10 | 25.92 | $25.65 | 3100 |
| 2021-11-09 | 25.93 | $26.20 | 3131 |
| 2021-11-08 | 25.89 | $26.05 | 9000 |
| 2021-11-05 | 25.85 | $26.67 | 8000 |
| 2021-11-04 | 25.75 | $26.22 | 9700 |
| 2021-11-03 | 25.69 | $26.21 | 3100 |
| 2021-11-02 | 25.62 | $26.16 | 6600 |
| 2021-11-01 | 25.55 | $25.99 | 15420 |
| 2021-10-29 | 25.50 | $25.88 | 74835 |
| 2021-10-28 | 25.45 | $25.44 | 4321 |
| 2021-10-27 | 25.45 | $25.50 | 15400 |
| 2021-10-26 | 25.44 | $25.65 | 3600 |
| 2021-10-25 | 25.41 | $25.50 | 4200 |
| 2021-10-22 | 25.40 | $25.53 | 5310 |
| 2021-10-21 | 25.38 | $25.50 | 6700 |
| 2021-10-20 | 25.36 | $25.47 | 2300 |
| 2021-10-19 | 25.35 | $25.47 | 3745 |
| 2021-10-18 | 25.33 | $25.35 | 8508 |
| 2021-10-15 | 25.33 | $25.32 | 1224 |
| 2021-10-14 | 25.33 | $25.59 | 4000 |
| 2021-10-13 | 25.31 | $25.54 | 19448 |
| 2021-10-12 | 25.29 | $25.23 | 5800 |
| 2021-10-11 | 25.31 | $25.26 | 6715 |
| 2021-10-08 | 25.32 | $25.30 | 6947 |
| 2021-10-07 | 25.34 | $25.44 | 3534 |
| 2021-10-06 | 25.34 | $25.16 | 16536 |
| 2021-10-05 | 25.38 | $25.22 | 15900 |
| 2021-10-04 | 25.41 | $25.15 | 34400 |
| 2021-10-01 | 25.46 | $25.27 | 6200 |
| 2021-09-30 | 25.49 | $25.52 | 12636 |
| 2021-09-29 | 25.51 | $25.20 | 13600 |
| 2021-09-28 | 25.57 | $25.06 | 15202 |
| 2021-09-27 | 25.64 | $25.26 | 11244 |
| 2021-09-24 | 25.69 | $25.35 | 11011 |
| 2021-09-23 | 25.75 | $25.57 | 27534 |
| 2021-09-22 | 25.78 | $25.42 | 13317 |
| 2021-09-21 | 25.83 | $25.42 | 17811 |
| 2021-09-20 | 25.88 | $25.31 | 8402 |
| 2021-09-17 | 25.95 | $25.61 | 2804 |
| 2021-09-16 | 25.99 | $25.62 | 4040 |
| 2021-09-15 | 26.03 | $25.62 | 6600 |
| 2021-09-14 | 26.08 | $25.67 | 3430 |
| 2021-09-13 | 26.12 | $26.03 | 4339 |
| 2021-09-10 | 26.13 | $26.03 | 3809 |
| 2021-09-09 | 26.13 | $26.13 | 6210 |
| 2021-09-08 | 26.13 | $26.39 | 2200 |
| 2021-09-07 | 26.11 | $26.09 | 2936 |
| 2021-09-03 | 26.11 | $26.03 | 2802 |
| 2021-09-02 | 26.12 | $26.19 | 7211 |
| 2021-09-01 | 26.12 | $26.25 | 9300 |
| 2021-08-31 | 26.11 | $26.15 | 4100 |
| 2021-08-30 | 26.12 | $26.09 | 3103 |
| 2021-08-27 | 26.13 | $26.10 | 3300 |
| 2021-08-26 | 26.14 | $25.99 | 3000 |
| 2021-08-25 | 26.16 | $26.13 | 4000 |
| 2021-08-24 | 26.17 | $26.08 | 2531 |
| 2021-08-23 | 26.18 | $26.09 | 910 |
| 2021-08-20 | 26.20 | $26.07 | 3900 |
| 2021-08-19 | 26.21 | $26.03 | 2016 |
| 2021-08-18 | 26.22 | $25.95 | 5300 |
| 2021-08-17 | 26.25 | $26.20 | 6015 |
| 2021-08-16 | 26.24 | $26.07 | 3846 |
| 2021-08-13 | 26.25 | $26.31 | 8049 |
| 2021-08-12 | 26.23 | $26.14 | 7907 |
| 2021-08-11 | 26.23 | $26.19 | 1200 |
| 2021-08-10 | 26.22 | $26.13 | 1300 |
| 2021-08-09 | 26.21 | $26.46 | 1902 |
| 2021-08-06 | 26.17 | $26.48 | 8646 |
| 2021-08-05 | 26.13 | $26.40 | 3200 |
| 2021-08-04 | 26.09 | $26.34 | 5100 |
| 2021-08-03 | 26.05 | $26.39 | 5431 |
| 2021-08-02 | 26.01 | $26.52 | 6118 |
| 2021-07-30 | 25.95 | $26.34 | 4200 |
| 2021-07-29 | 25.91 | $26.17 | 9135 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.89
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.12
Average
24.28
Maximum
26.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.89 | $24.94 | 4041 |
| 2026-07-23 | 24.87 | $24.87 | 3600 |
| 2026-07-22 | 24.87 | $24.86 | 7282 |
| 2026-07-21 | 24.88 | $24.90 | 14721 |
| 2026-07-20 | 24.87 | $24.90 | 7262 |
| 2026-07-17 | 24.87 | $25.01 | 12400 |
| 2026-07-16 | 24.84 | $24.94 | 7341 |
| 2026-07-15 | 24.82 | $24.90 | 13142 |
| 2026-07-14 | 24.80 | $24.91 | 4339 |
| 2026-07-13 | 24.78 | $24.80 | 4042 |
| 2026-07-10 | 24.78 | $24.89 | 13600 |
| 2026-07-09 | 24.76 | $24.77 | 4000 |
| 2026-07-08 | 24.77 | $24.66 | 30007 |
| 2026-07-07 | 24.80 | $25.00 | 14923 |
| 2026-07-06 | 24.76 | $24.89 | 6000 |
| 2026-07-02 | 24.74 | $24.65 | 11600 |
| 2026-07-01 | 24.77 | $24.90 | 18754 |
| 2026-06-30 | 24.75 | $24.90 | 29600 |
| 2026-06-29 | 24.73 | $24.69 | 3300 |
| 2026-06-26 | 24.75 | $24.63 | 1800 |
| 2026-06-25 | 24.79 | $24.71 | 2377 |
| 2026-06-24 | 24.81 | $24.81 | 1000 |
| 2026-06-23 | 24.82 | $24.74 | 5934 |
| 2026-06-22 | 24.85 | $24.72 | 3400 |
| 2026-06-18 | 24.88 | $24.86 | 3700 |
| 2026-06-17 | 24.89 | $24.70 | 2140 |
| 2026-06-16 | 24.94 | $24.68 | 6800 |
| 2026-06-15 | 25.00 | $24.73 | 4400 |
| 2026-06-12 | 25.05 | $25.01 | 4500 |
| 2026-06-11 | 25.06 | $25.04 | 5026 |
| 2026-06-10 | 25.06 | $25.05 | 2308 |
| 2026-06-09 | 25.06 | $25.07 | 6400 |
| 2026-06-08 | 25.06 | $25.09 | 4500 |
| 2026-06-05 | 25.05 | $25.01 | 1800 |
| 2026-06-04 | 25.05 | $25.03 | 3027 |
| 2026-06-03 | 25.05 | $25.03 | 2700 |
| 2026-06-02 | 25.05 | $25.00 | 3805 |
| 2026-06-01 | 25.06 | $25.06 | 2200 |
| 2026-05-29 | 25.06 | $24.87 | 27043 |
| 2026-05-28 | 25.10 | $25.09 | 2547 |
| 2026-05-27 | 25.09 | $25.10 | 4300 |
| 2026-05-26 | 25.08 | $25.12 | 5103 |
| 2026-05-22 | 25.07 | $25.06 | 8300 |
| 2026-05-21 | 25.06 | $25.00 | 5319 |
| 2026-05-20 | 25.07 | $25.03 | 1419 |
| 2026-05-19 | 25.07 | $25.10 | 2500 |
| 2026-05-18 | 25.06 | $25.00 | 5308 |
| 2026-05-15 | 25.07 | $25.09 | 2000 |
| 2026-05-14 | 25.06 | $25.02 | 3762 |
| 2026-05-13 | 25.06 | $25.08 | 925 |
| 2026-05-12 | 25.04 | $25.09 | 4300 |
| 2026-05-11 | 25.03 | $25.08 | 9800 |
| 2026-05-08 | 25.01 | $24.95 | 10400 |
| 2026-05-07 | 25.01 | $25.05 | 5700 |
| 2026-05-06 | 25.00 | $25.03 | 2821 |
| 2026-05-05 | 24.99 | $25.02 | 7100 |
| 2026-05-04 | 24.97 | $25.00 | 6921 |
| 2026-05-01 | 24.96 | $24.97 | 600 |
| 2026-04-30 | 24.96 | $25.00 | 2100 |
| 2026-04-29 | 24.94 | $25.01 | 4500 |
| 2026-04-28 | 24.92 | $25.00 | 3109 |
| 2026-04-27 | 24.90 | $25.00 | 2806 |
| 2026-04-24 | 24.88 | $25.00 | 4700 |
| 2026-04-23 | 24.85 | $24.97 | 1613 |
| 2026-04-22 | 24.82 | $24.90 | 6900 |
| 2026-04-21 | 24.81 | $24.86 | 6343 |
| 2026-04-20 | 24.80 | $24.90 | 4600 |
| 2026-04-17 | 24.78 | $24.90 | 10119 |
| 2026-04-16 | 24.76 | $24.82 | 6018 |
| 2026-04-15 | 24.75 | $24.91 | 15900 |
| 2026-04-14 | 24.72 | $24.95 | 11831 |
| 2026-04-13 | 24.68 | $24.77 | 4642 |
| 2026-04-10 | 24.67 | $24.77 | 3000 |
| 2026-04-09 | 24.66 | $24.85 | 8100 |
| 2026-04-08 | 24.63 | $24.73 | 8738 |
| 2026-04-07 | 24.63 | $24.70 | 4640 |
| 2026-04-06 | 24.63 | $24.75 | 2012 |
| 2026-04-02 | 24.62 | $24.76 | 3800 |
| 2026-04-01 | 24.60 | $24.55 | 3025 |
| 2026-03-31 | 24.63 | $24.45 | 16806 |
| 2026-03-30 | 24.69 | $24.50 | 26133 |
| 2026-03-27 | 24.74 | $24.72 | 1679 |
| 2026-03-26 | 24.76 | $24.78 | 10200 |
| 2026-03-25 | 24.77 | $24.93 | 18317 |
| 2026-03-24 | 24.75 | $24.73 | 7216 |
| 2026-03-23 | 24.77 | $24.54 | 5700 |
| 2026-03-20 | 24.83 | $24.46 | 8100 |
| 2026-03-19 | 24.92 | $24.85 | 2531 |
| 2026-03-18 | 24.95 | $24.85 | 2500 |
| 2026-03-17 | 24.97 | $24.80 | 7900 |
| 2026-03-16 | 25.02 | $24.92 | 29425 |
| 2026-03-13 | 25.04 | $24.60 | 15415 |
| 2026-03-12 | 25.14 | $25.04 | 6728 |
| 2026-03-11 | 25.16 | $25.22 | 3636 |
| 2026-03-10 | 25.14 | $25.14 | 4732 |
| 2026-03-09 | 25.14 | $25.14 | 11121 |
| 2026-03-06 | 25.14 | $25.24 | 2200 |
| 2026-03-05 | 25.12 | $25.22 | 3900 |
| 2026-03-04 | 25.10 | $25.21 | 2647 |
| 2026-03-03 | 25.08 | $25.09 | 12240 |
| 2026-03-02 | 25.08 | $25.15 | 5900 |
| 2026-02-27 | 25.06 | $25.20 | 38406 |
| 2026-02-26 | 25.04 | $25.10 | 10030 |
| 2026-02-25 | 25.03 | $25.01 | 10800 |
| 2026-02-24 | 25.04 | $24.99 | 5018 |
| 2026-02-23 | 25.05 | $25.00 | 5400 |
| 2026-02-20 | 25.06 | $25.05 | 2805 |
| 2026-02-19 | 25.07 | $25.10 | 1600 |
| 2026-02-18 | 25.07 | $25.00 | 15642 |
| 2026-02-17 | 25.09 | $25.16 | 7420 |
| 2026-02-13 | 25.07 | $25.07 | 9319 |
| 2026-02-12 | 25.08 | $25.01 | 8800 |
| 2026-02-11 | 25.10 | $25.04 | 11437 |
| 2026-02-10 | 25.11 | $25.05 | 18101 |
| 2026-02-09 | 25.13 | $25.14 | 7306 |
| 2026-02-06 | 25.13 | $25.19 | 17300 |
| 2026-02-05 | 25.11 | $25.10 | 4900 |
| 2026-02-04 | 25.12 | $25.18 | 13500 |
| 2026-02-03 | 25.11 | $25.09 | 4017 |
| 2026-02-02 | 25.12 | $25.11 | 7900 |
| 2026-01-30 | 25.12 | $25.17 | 6100 |
| 2026-01-29 | 25.11 | $25.05 | 3319 |
| 2026-01-28 | 25.13 | $25.07 | 514 |
| 2026-01-27 | 25.14 | $25.07 | 5722 |
| 2026-01-26 | 25.16 | $25.10 | 3400 |
| 2026-01-23 | 25.18 | $25.05 | 9936 |
| 2026-01-22 | 25.20 | $25.10 | 12400 |
| 2026-01-21 | 25.22 | $25.11 | 6400 |
| 2026-01-20 | 25.25 | $25.31 | 1200 |
| 2026-01-16 | 25.23 | $25.31 | 4429 |
| 2026-01-15 | 25.21 | $25.30 | 928 |
| 2026-01-14 | 25.19 | $25.26 | 1948 |
| 2026-01-13 | 25.17 | $25.11 | 641 |
| 2026-01-12 | 25.19 | $25.34 | 700 |
| 2026-01-09 | 25.16 | $25.28 | 4700 |
| 2026-01-08 | 25.13 | $25.15 | 3600 |
| 2026-01-07 | 25.13 | $25.10 | 4630 |
| 2026-01-06 | 25.14 | $25.10 | 9900 |
| 2026-01-05 | 25.15 | $24.98 | 10304 |
| 2026-01-02 | 25.18 | $25.08 | 18100 |
| 2025-12-31 | 25.21 | $25.43 | 4447 |
| 2025-12-30 | 25.16 | $25.09 | 4500 |
| 2025-12-29 | 25.17 | $25.31 | 2341 |
| 2025-12-26 | 25.14 | $25.11 | 1900 |
| 2025-12-24 | 25.15 | $25.08 | 300 |
| 2025-12-23 | 25.17 | $25.04 | 8100 |
| 2025-12-22 | 25.20 | $25.17 | 7500 |
| 2025-12-19 | 25.21 | $25.06 | 3818 |
| 2025-12-18 | 25.23 | $25.08 | 1400 |
| 2025-12-17 | 25.26 | $25.15 | 2531 |
| 2025-12-16 | 25.28 | $24.97 | 2435 |
| 2025-12-15 | 25.35 | $25.16 | 2249 |
| 2025-12-12 | 25.38 | $25.33 | 800 |
| 2025-12-11 | 25.37 | $25.41 | 5000 |
| 2025-12-10 | 25.36 | $25.45 | 2439 |
| 2025-12-09 | 25.33 | $25.37 | 348 |
| 2025-12-08 | 25.31 | $25.22 | 5800 |
| 2025-12-05 | 25.31 | $25.40 | 2031 |
| 2025-12-04 | 25.29 | $25.39 | 1417 |
| 2025-12-03 | 25.25 | $25.43 | 2000 |
| 2025-12-02 | 25.21 | $25.35 | 1433 |
| 2025-12-01 | 25.17 | $25.34 | 1528 |
| 2025-11-28 | 25.13 | $25.28 | 1500 |
| 2025-11-26 | 25.10 | $25.25 | 2616 |
| 2025-11-25 | 25.06 | $25.20 | 4601 |
| 2025-11-24 | 25.04 | $25.22 | 2622 |
| 2025-11-21 | 25.00 | $25.05 | 6000 |
| 2025-11-20 | 24.99 | $24.86 | 4505 |
| 2025-11-19 | 25.03 | $25.03 | 3000 |
| 2025-11-18 | 25.03 | $25.14 | 2407 |
| 2025-11-17 | 25.01 | $25.01 | 5200 |
| 2025-11-14 | 25.01 | $25.07 | 6000 |
| 2025-11-13 | 25.00 | $24.98 | 5515 |
| 2025-11-12 | 25.01 | $25.08 | 1500 |
| 2025-11-11 | 25.00 | $24.99 | 8537 |
| 2025-11-10 | 25.01 | $25.00 | 7630 |
| 2025-11-07 | 25.02 | $24.77 | 9300 |
| 2025-11-06 | 25.07 | $24.87 | 9145 |
| 2025-11-05 | 25.12 | $25.19 | 1931 |
| 2025-11-04 | 25.11 | $24.94 | 11147 |
| 2025-11-03 | 25.14 | $25.04 | 4018 |
| 2025-10-31 | 25.16 | $25.25 | 2400 |
| 2025-10-30 | 25.14 | $25.40 | 2002 |
| 2025-10-29 | 25.09 | $25.10 | 8300 |
| 2025-10-28 | 25.08 | $25.09 | 2340 |
| 2025-10-27 | 25.09 | $25.15 | 3006 |
| 2025-10-24 | 25.07 | $25.14 | 8423 |
| 2025-10-23 | 25.06 | $24.99 | 7409 |
| 2025-10-22 | 25.08 | $25.16 | 3600 |
| 2025-10-21 | 25.07 | $25.24 | 7700 |
| 2025-10-20 | 25.04 | $25.04 | 5305 |
| 2025-10-17 | 25.04 | $25.00 | 8200 |
| 2025-10-16 | 25.05 | $24.86 | 7741 |
| 2025-10-15 | 25.10 | $25.05 | 12357 |
| 2025-10-14 | 25.11 | $25.14 | 5400 |
| 2025-10-13 | 25.11 | $25.01 | 4912 |
| 2025-10-10 | 25.13 | $25.10 | 2688 |
| 2025-10-09 | 25.14 | $25.19 | 1300 |
| 2025-10-08 | 25.13 | $25.13 | 3710 |
| 2025-10-07 | 25.14 | $25.16 | 10200 |
| 2025-10-06 | 25.13 | $25.10 | 1100 |
| 2025-10-03 | 25.14 | $25.12 | 6700 |
| 2025-10-02 | 25.15 | $25.11 | 2914 |
| 2025-10-01 | 25.16 | $25.11 | 11887 |
| 2025-09-30 | 25.17 | $25.21 | 4500 |
| 2025-09-29 | 25.16 | $25.11 | 7536 |
| 2025-09-26 | 25.17 | $25.10 | 3911 |
| 2025-09-25 | 25.19 | $25.18 | 7676 |
| 2025-09-24 | 25.19 | $25.12 | 2800 |
| 2025-09-23 | 25.21 | $25.13 | 2600 |
| 2025-09-22 | 25.22 | $25.14 | 5015 |
| 2025-09-19 | 25.23 | $25.11 | 2200 |
| 2025-09-18 | 25.26 | $25.04 | 7337 |
| 2025-09-17 | 25.30 | $25.03 | 7100 |
| 2025-09-16 | 25.35 | $25.07 | 18429 |
| 2025-09-15 | 25.40 | $25.16 | 5324 |
| 2025-09-12 | 25.43 | $25.55 | 316260 |
| 2025-09-11 | 25.39 | $25.55 | 5220 |
| 2025-09-10 | 25.34 | $25.62 | 3649 |
| 2025-09-09 | 25.27 | $25.59 | 2800 |
| 2025-09-08 | 25.20 | $25.25 | 8241 |
| 2025-09-05 | 25.18 | $25.24 | 7340 |
| 2025-09-04 | 25.16 | $25.20 | 11100 |
| 2025-09-03 | 25.15 | $25.19 | 17000 |
| 2025-09-02 | 25.14 | $25.02 | 26811 |
| 2025-08-29 | 25.16 | $24.92 | 55410 |
| 2025-08-28 | 25.20 | $25.20 | 3346 |
| 2025-08-27 | 25.20 | $25.22 | 1300 |
| 2025-08-26 | 25.18 | $25.20 | 2900 |
| 2025-08-25 | 25.17 | $25.22 | 6435 |
| 2025-08-22 | 25.16 | $25.20 | 6637 |
| 2025-08-21 | 25.14 | $25.17 | 3710 |
| 2025-08-20 | 25.13 | $25.12 | 6400 |
| 2025-08-19 | 25.12 | $25.16 | 11513 |
| 2025-08-18 | 25.11 | $25.06 | 7103 |
| 2025-08-15 | 25.11 | $25.05 | 1223 |
| 2025-08-14 | 25.12 | $25.10 | 1815 |
| 2025-08-13 | 25.11 | $25.10 | 5300 |
| 2025-08-12 | 25.11 | $25.09 | 4721 |
| 2025-08-11 | 25.11 | $24.98 | 5000 |
| 2025-08-08 | 25.12 | $25.09 | 2400 |
| 2025-08-07 | 25.12 | $25.05 | 1322 |
| 2025-08-06 | 25.13 | $25.06 | 4900 |
| 2025-08-05 | 25.13 | $25.16 | 5100 |
| 2025-08-04 | 25.12 | $25.17 | 9308 |
| 2025-08-01 | 25.10 | $25.18 | 4241 |
| 2025-07-31 | 25.07 | $25.16 | 39100 |
| 2025-07-30 | 25.04 | $25.00 | 8700 |
| 2025-07-29 | 25.04 | $25.09 | 3646 |
| 2025-07-28 | 25.02 | $25.05 | 14200 |
| 2025-07-25 | 25.01 | $24.99 | 10700 |
| 2025-07-24 | 25.01 | $25.10 | 3008 |
| 2025-07-23 | 24.98 | $25.15 | 9105 |
| 2025-07-22 | 24.94 | $25.03 | 6604 |
| 2025-07-21 | 24.91 | $25.00 | 5900 |
| 2025-07-18 | 24.89 | $24.92 | 2700 |
| 2025-07-17 | 24.88 | $24.80 | 4300 |
| 2025-07-16 | 24.89 | $25.03 | 6300 |
| 2025-07-15 | 24.86 | $25.09 | 6200 |
| 2025-07-14 | 24.81 | $25.03 | 8219 |
| 2025-07-11 | 24.77 | $24.97 | 7500 |
| 2025-07-10 | 24.73 | $24.91 | 20700 |
| 2025-07-09 | 24.69 | $24.85 | 3100 |
| 2025-07-08 | 24.67 | $24.81 | 6421 |
| 2025-07-07 | 24.65 | $24.66 | 4800 |
| 2025-07-03 | 24.65 | $24.68 | 5700 |
| 2025-07-02 | 24.66 | $24.51 | 2400 |
| 2025-07-01 | 24.70 | $24.65 | 7245 |
| 2025-06-30 | 24.72 | $24.43 | 44600 |
| 2025-06-27 | 24.79 | $24.72 | 5637 |
| 2025-06-26 | 24.81 | $24.72 | 5635 |
| 2025-06-25 | 24.84 | $24.77 | 4200 |
| 2025-06-24 | 24.85 | $24.90 | 2100 |
| 2025-06-23 | 24.85 | $24.74 | 12400 |
| 2025-06-20 | 24.87 | $24.83 | 32905 |
| 2025-06-18 | 24.88 | $24.65 | 7600 |
| 2025-06-17 | 24.93 | $24.86 | 15744 |
| 2025-06-16 | 24.95 | $24.49 | 7231 |
| 2025-06-13 | 25.05 | $24.62 | 5300 |
| 2025-06-12 | 25.13 | $25.09 | 7346 |
| 2025-06-11 | 25.13 | $25.05 | 6815 |
| 2025-06-10 | 25.13 | $25.08 | 11069 |
| 2025-06-09 | 25.13 | $25.03 | 4034 |
| 2025-06-06 | 25.14 | $25.09 | 3341 |
| 2025-06-05 | 25.13 | $24.95 | 7144 |
| 2025-06-04 | 25.15 | $25.08 | 6800 |
| 2025-06-03 | 25.15 | $24.98 | 6200 |
| 2025-06-02 | 25.17 | $24.95 | 8700 |
| 2025-05-30 | 25.20 | $25.02 | 7311 |
| 2025-05-29 | 25.22 | $25.11 | 7700 |
| 2025-05-28 | 25.22 | $25.06 | 5100 |
| 2025-05-27 | 25.22 | $25.20 | 5100 |
| 2025-05-23 | 25.20 | $25.14 | 3704 |
| 2025-05-22 | 25.19 | $25.17 | 2502 |
| 2025-05-21 | 25.17 | $25.14 | 1329 |
| 2025-05-20 | 25.14 | $25.10 | 6500 |
| 2025-05-19 | 25.12 | $24.96 | 5500 |
| 2025-05-16 | 25.13 | $25.15 | 1400 |
| 2025-05-15 | 25.10 | $25.21 | 1700 |
| 2025-05-14 | 25.04 | $25.23 | 4700 |
| 2025-05-13 | 24.97 | $25.03 | 9211 |
| 2025-05-12 | 24.93 | $25.19 | 3715 |
| 2025-05-09 | 24.85 | $25.11 | 1103 |
| 2025-05-08 | 24.78 | $25.18 | 6900 |
| 2025-05-07 | 24.67 | $24.98 | 1127 |
| 2025-05-06 | 24.59 | $25.01 | 3700 |
| 2025-05-05 | 24.49 | $24.84 | 923 |
| 2025-05-02 | 24.41 | $24.89 | 4800 |
| 2025-05-01 | 24.30 | $24.90 | 13300 |
| 2025-04-30 | 24.17 | $24.89 | 3041 |
| 2025-04-29 | 24.03 | $24.71 | 10604 |
| 2025-04-28 | 23.90 | $24.66 | 7619 |
| 2025-04-25 | 23.77 | $24.29 | 5736 |
| 2025-04-24 | 23.69 | $24.26 | 5600 |
| 2025-04-23 | 23.61 | $23.90 | 6100 |
| 2025-04-22 | 23.59 | $23.81 | 5548 |
| 2025-04-21 | 23.59 | $23.58 | 6100 |
| 2025-04-17 | 23.64 | $23.88 | 8205 |
| 2025-04-16 | 23.64 | $23.84 | 6000 |
| 2025-04-15 | 23.66 | $23.68 | 3431 |
| 2025-04-14 | 23.70 | $23.70 | 32900 |
| 2025-04-11 | 23.76 | $23.25 | 8400 |
| 2025-04-10 | 23.92 | $23.90 | 10300 |
| 2025-04-09 | 23.97 | $24.32 | 13321 |
| 2025-04-08 | 23.95 | $23.23 | 22828 |
| 2025-04-07 | 24.15 | $23.18 | 52004 |
| 2025-04-04 | 24.40 | $23.85 | 27900 |
| 2025-04-03 | 24.55 | $24.32 | 8640 |
| 2025-04-02 | 24.63 | $24.37 | 3426 |
| 2025-04-01 | 24.71 | $24.37 | 24910 |
| 2025-03-31 | 24.80 | $24.15 | 50909 |
| 2025-03-28 | 24.96 | $24.92 | 6100 |
| 2025-03-27 | 24.98 | $24.95 | 11727 |
| 2025-03-26 | 24.99 | $24.88 | 3800 |
| 2025-03-25 | 25.03 | $25.00 | 5844 |
| 2025-03-24 | 25.04 | $24.88 | 14300 |
| 2025-03-21 | 25.08 | $24.95 | 3029 |
| 2025-03-20 | 25.12 | $24.95 | 5400 |
| 2025-03-19 | 25.16 | $25.03 | 4000 |
| 2025-03-18 | 25.19 | $24.95 | 4000 |
| 2025-03-17 | 25.24 | $24.90 | 14100 |
| 2025-03-14 | 25.31 | $25.00 | 5400 |
| 2025-03-13 | 25.38 | $25.50 | 5821 |
| 2025-03-12 | 25.34 | $25.29 | 6300 |
| 2025-03-11 | 25.35 | $25.35 | 3438 |
| 2025-03-10 | 25.34 | $25.35 | 4529 |
| 2025-03-07 | 25.33 | $25.35 | 3023 |
| 2025-03-06 | 25.32 | $25.31 | 6534 |
| 2025-03-05 | 25.31 | $25.28 | 7200 |
| 2025-03-04 | 25.31 | $25.32 | 3800 |
| 2025-03-03 | 25.31 | $25.33 | 10100 |
| 2025-02-28 | 25.29 | $25.34 | 10934 |
| 2025-02-27 | 25.28 | $25.35 | 2700 |
| 2025-02-26 | 25.25 | $25.35 | 5406 |
| 2025-02-25 | 25.23 | $25.27 | 6405 |
| 2025-02-24 | 25.22 | $25.20 | 8000 |
| 2025-02-21 | 25.22 | $25.17 | 8900 |
| 2025-02-20 | 25.22 | $25.31 | 5226 |
| 2025-02-19 | 25.20 | $25.24 | 6300 |
| 2025-02-18 | 25.19 | $25.21 | 7300 |
| 2025-02-14 | 25.18 | $25.25 | 7010 |
| 2025-02-13 | 25.16 | $25.23 | 900 |
| 2025-02-12 | 25.14 | $25.14 | 2929 |
| 2025-02-11 | 25.14 | $25.15 | 1800 |
| 2025-02-10 | 25.14 | $25.10 | 4900 |
| 2025-02-07 | 25.15 | $25.10 | 5600 |
| 2025-02-06 | 25.15 | $25.15 | 4320 |
| 2025-02-05 | 25.15 | $25.15 | 2019 |
| 2025-02-04 | 25.15 | $25.15 | 3400 |
| 2025-02-03 | 25.15 | $25.15 | 3900 |
| 2025-01-31 | 25.15 | $25.09 | 7333 |
| 2025-01-30 | 25.15 | $25.13 | 6113 |
| 2025-01-29 | 25.16 | $25.19 | 4632 |
| 2025-01-28 | 25.15 | $25.19 | 6866 |
| 2025-01-27 | 25.14 | $25.20 | 8200 |
| 2025-01-24 | 25.12 | $25.20 | 8200 |
| 2025-01-23 | 25.10 | $25.18 | 3800 |
| 2025-01-22 | 25.08 | $25.20 | 4235 |
| 2025-01-21 | 25.06 | $25.18 | 5847 |
| 2025-01-17 | 25.04 | $25.04 | 4300 |
| 2025-01-16 | 25.04 | $25.17 | 10000 |
| 2025-01-15 | 25.01 | $25.13 | 1100 |
| 2025-01-14 | 24.99 | $25.15 | 9900 |
| 2025-01-13 | 24.96 | $24.95 | 2100 |
| 2025-01-10 | 24.97 | $25.02 | 4701 |
| 2025-01-08 | 24.97 | $25.01 | 2700 |
| 2025-01-07 | 24.97 | $25.03 | 3801 |
| 2025-01-06 | 24.97 | $24.99 | 9300 |
| 2025-01-03 | 24.97 | $25.02 | 5232 |
| 2025-01-02 | 24.97 | $24.90 | 12626 |
| 2024-12-31 | 24.99 | $25.08 | 20835 |
| 2024-12-30 | 24.99 | $24.98 | 8500 |
| 2024-12-27 | 25.00 | $24.95 | 3500 |
| 2024-12-26 | 25.02 | $24.97 | 3700 |
| 2024-12-24 | 25.03 | $25.00 | 15300 |
| 2024-12-23 | 25.05 | $25.03 | 3000 |
| 2024-12-20 | 25.06 | $24.92 | 15000 |
| 2024-12-19 | 25.10 | $24.88 | 22000 |
| 2024-12-18 | 25.15 | $24.89 | 5300 |
| 2024-12-17 | 25.21 | $24.93 | 12100 |
| 2024-12-16 | 25.28 | $25.00 | 12700 |
| 2024-12-13 | 25.33 | $24.94 | 6741 |
| 2024-12-12 | 25.41 | $25.46 | 2008 |
| 2024-12-11 | 25.39 | $25.48 | 6000 |
| 2024-12-10 | 25.36 | $25.47 | 3100 |
| 2024-12-09 | 25.33 | $25.45 | 1400 |
| 2024-12-06 | 25.30 | $25.41 | 3100 |
| 2024-12-05 | 25.27 | $25.23 | 6800 |
| 2024-12-04 | 25.27 | $25.34 | 6828 |
| 2024-12-03 | 25.25 | $25.28 | 8706 |
| 2024-12-02 | 25.24 | $25.24 | 6900 |
| 2024-11-29 | 25.24 | $25.11 | 47146 |
| 2024-11-27 | 25.27 | $25.34 | 9723 |
| 2024-11-26 | 25.25 | $25.25 | 4849 |
| 2024-11-25 | 25.24 | $25.30 | 832 |
| 2024-11-22 | 25.22 | $25.34 | 700 |
| 2024-11-21 | 25.20 | $25.18 | 1500 |
| 2024-11-20 | 25.20 | $25.15 | 8100 |
| 2024-11-19 | 25.20 | $25.35 | 2835 |
| 2024-11-18 | 25.17 | $25.27 | 1500 |
| 2024-11-15 | 25.15 | $25.18 | 3600 |
| 2024-11-14 | 25.14 | $25.21 | 3900 |
| 2024-11-13 | 25.13 | $25.08 | 6848 |
| 2024-11-12 | 25.14 | $25.32 | 8200 |
| 2024-11-11 | 25.10 | $25.18 | 5000 |
| 2024-11-08 | 25.09 | $25.10 | 8908 |
| 2024-11-07 | 25.09 | $25.10 | 4323 |
| 2024-11-06 | 25.09 | $24.99 | 24000 |
| 2024-11-05 | 25.12 | $25.13 | 1647 |
| 2024-11-04 | 25.12 | $25.18 | 4900 |
| 2024-11-01 | 25.11 | $24.91 | 5700 |
| 2024-10-31 | 25.16 | $24.60 | 25245 |
| 2024-10-30 | 25.27 | $25.00 | 18200 |
| 2024-10-29 | 25.33 | $25.16 | 1936 |
| 2024-10-28 | 25.35 | $25.20 | 158330 |
| 2024-10-25 | 25.37 | $25.20 | 1441 |
| 2024-10-24 | 25.40 | $25.24 | 79365 |
| 2024-10-23 | 25.42 | $25.24 | 4002 |
| 2024-10-22 | 25.44 | $25.43 | 4200 |
| 2024-10-21 | 25.43 | $25.49 | 2943 |
| 2024-10-18 | 25.39 | $25.30 | 3600 |
| 2024-10-17 | 25.40 | $25.70 | 4308 |
| 2024-10-16 | 25.32 | $25.61 | 8805 |
| 2024-10-15 | 25.24 | $25.50 | 6100 |
| 2024-10-14 | 25.17 | $25.18 | 1600 |
| 2024-10-11 | 25.16 | $25.16 | 5112 |
| 2024-10-10 | 25.16 | $25.09 | 800 |
| 2024-10-09 | 25.16 | $25.09 | 6119 |
| 2024-10-08 | 25.17 | $25.13 | 1207 |
| 2024-10-07 | 25.17 | $25.10 | 1608 |
| 2024-10-04 | 25.17 | $25.20 | 2445 |
| 2024-10-03 | 25.15 | $25.20 | 5830 |
| 2024-10-02 | 25.13 | $25.09 | 1724 |
| 2024-10-01 | 25.13 | $25.02 | 1648 |
| 2024-09-30 | 25.14 | $24.92 | 21414 |
| 2024-09-27 | 25.18 | $25.30 | 7500 |
| 2024-09-26 | 25.14 | $24.90 | 19000 |
| 2024-09-25 | 25.17 | $25.19 | 4915 |
| 2024-09-24 | 25.16 | $25.37 | 5045 |
| 2024-09-23 | 25.10 | $24.95 | 9700 |
| 2024-09-20 | 25.11 | $24.91 | 7702 |
| 2024-09-19 | 25.14 | $25.02 | 15213 |
| 2024-09-18 | 25.15 | $25.00 | 5000 |
| 2024-09-17 | 25.16 | $24.90 | 9800 |
| 2024-09-16 | 25.20 | $24.91 | 14900 |
| 2024-09-13 | 25.24 | $24.79 | 13400 |
| 2024-09-12 | 25.30 | $25.25 | 12800 |
| 2024-09-11 | 25.28 | $25.15 | 19500 |
| 2024-09-10 | 25.28 | $25.28 | 6139 |
| 2024-09-09 | 25.25 | $25.20 | 20702 |
| 2024-09-06 | 25.23 | $25.10 | 16240 |
| 2024-09-05 | 25.22 | $25.30 | 1542 |
| 2024-09-04 | 25.17 | $25.18 | 17130 |
| 2024-09-03 | 25.13 | $25.19 | 6010 |
| 2024-08-30 | 25.08 | $25.15 | 7400 |
| 2024-08-29 | 25.04 | $25.02 | 17400 |
| 2024-08-28 | 25.01 | $25.30 | 14220 |
| 2024-08-27 | 24.91 | $25.05 | 22400 |
| 2024-08-26 | 24.85 | $24.95 | 13400 |
| 2024-08-23 | 24.81 | $24.83 | 17915 |
| 2024-08-22 | 24.77 | $24.67 | 8416 |
| 2024-08-21 | 24.77 | $24.75 | 10300 |
| 2024-08-20 | 24.75 | $24.68 | 2200 |
| 2024-08-19 | 24.73 | $24.74 | 6200 |
| 2024-08-16 | 24.70 | $24.71 | 700 |
| 2024-08-15 | 24.67 | $24.75 | 4500 |
| 2024-08-14 | 24.63 | $24.64 | 3169 |
| 2024-08-13 | 24.60 | $24.41 | 11700 |
| 2024-08-12 | 24.61 | $24.40 | 4816 |
| 2024-08-09 | 24.63 | $24.65 | 10100 |
| 2024-08-08 | 24.59 | $24.72 | 9800 |
| 2024-08-07 | 24.53 | $24.50 | 26826 |
| 2024-08-06 | 24.50 | $24.61 | 17100 |
| 2024-08-05 | 24.45 | $24.28 | 18406 |
| 2024-08-02 | 24.46 | $24.62 | 16718 |
| 2024-08-01 | 24.39 | $24.87 | 18417 |
| 2024-07-31 | 24.26 | $24.86 | 27800 |
| 2024-07-30 | 24.11 | $24.72 | 16435 |
| 2024-07-29 | 23.97 | $24.69 | 29500 |
| 2024-07-26 | 23.81 | $24.24 | 12300 |
| 2024-07-25 | 23.71 | $23.75 | 1200 |
| 2024-07-24 | 23.71 | $23.75 | 3341 |
| 2024-07-23 | 23.70 | $24.01 | 7100 |
| 2024-07-22 | 23.64 | $23.85 | 7432 |
| 2024-07-19 | 23.60 | $23.86 | 2000 |
| 2024-07-18 | 23.55 | $23.74 | 11840 |
| 2024-07-17 | 23.52 | $23.86 | 3031 |
| 2024-07-16 | 23.46 | $23.88 | 18810 |
| 2024-07-15 | 23.39 | $23.89 | 3900 |
| 2024-07-12 | 23.31 | $23.78 | 14640 |
| 2024-07-11 | 23.24 | $23.58 | 4500 |
| 2024-07-10 | 23.20 | $22.94 | 8832 |
| 2024-07-09 | 23.29 | $23.29 | 12115 |
| 2024-07-08 | 23.33 | $23.47 | 5900 |
| 2024-07-05 | 23.33 | $23.51 | 5900 |
| 2024-07-03 | 23.33 | $23.29 | 2900 |
| 2024-07-02 | 23.37 | $23.20 | 4622 |
| 2024-07-01 | 23.45 | $23.18 | 5800 |
| 2024-06-28 | 23.54 | $23.04 | 130900 |
| 2024-06-27 | 23.67 | $23.37 | 16340 |
| 2024-06-26 | 23.76 | $23.52 | 53244 |
| 2024-06-25 | 23.84 | $23.63 | 12900 |
| 2024-06-24 | 23.90 | $23.68 | 22200 |
| 2024-06-21 | 23.97 | $24.01 | 10241 |
| 2024-06-20 | 23.97 | $24.05 | 10700 |
| 2024-06-18 | 23.97 | $23.77 | 11000 |
| 2024-06-17 | 24.03 | $23.65 | 7600 |
| 2024-06-14 | 24.13 | $23.74 | 16100 |
| 2024-06-13 | 24.22 | $23.78 | 8138 |
| 2024-06-12 | 24.32 | $24.27 | 24237 |
| 2024-06-11 | 24.33 | $24.38 | 15534 |
| 2024-06-10 | 24.32 | $24.33 | 9749 |
| 2024-06-07 | 24.32 | $24.25 | 5900 |
| 2024-06-06 | 24.34 | $24.10 | 42400 |
| 2024-06-05 | 24.39 | $24.45 | 6717 |
| 2024-06-04 | 24.37 | $24.26 | 14541 |
| 2024-06-03 | 24.40 | $24.05 | 8700 |
| 2024-05-31 | 24.47 | $24.30 | 9439 |
| 2024-05-30 | 24.49 | $23.82 | 5026 |
| 2024-05-29 | 24.63 | $23.89 | 6045 |
| 2024-05-28 | 24.77 | $24.17 | 7100 |
| 2024-05-24 | 24.87 | $24.43 | 7500 |
| 2024-05-23 | 24.93 | $24.40 | 11910 |
| 2024-05-22 | 25.00 | $24.55 | 6614 |
| 2024-05-21 | 25.06 | $24.66 | 19300 |
| 2024-05-20 | 25.10 | $24.98 | 26200 |
| 2024-05-17 | 25.07 | $24.85 | 7420 |
| 2024-05-16 | 25.06 | $24.91 | 6800 |
| 2024-05-15 | 25.04 | $25.00 | 18230 |
| 2024-05-14 | 24.99 | $24.99 | 3345 |
| 2024-05-13 | 24.94 | $25.00 | 7349 |
| 2024-05-10 | 24.87 | $24.95 | 3305 |
| 2024-05-09 | 24.79 | $24.82 | 10600 |
| 2024-05-08 | 24.73 | $24.98 | 12900 |
| 2024-05-07 | 24.63 | $24.74 | 4800 |
| 2024-05-06 | 24.55 | $24.55 | 21310 |
| 2024-05-03 | 24.50 | $24.92 | 7503 |
| 2024-05-02 | 24.36 | $24.65 | 7614 |
| 2024-05-01 | 24.25 | $24.68 | 12508 |
| 2024-04-30 | 24.12 | $24.24 | 7805 |
| 2024-04-29 | 24.05 | $24.06 | 23100 |
| 2024-04-26 | 24.01 | $24.07 | 13600 |
| 2024-04-25 | 23.96 | $24.05 | 11800 |
| 2024-04-24 | 23.91 | $24.13 | 7600 |
| 2024-04-23 | 23.83 | $24.09 | 11100 |
| 2024-04-22 | 23.74 | $23.85 | 6547 |
| 2024-04-19 | 23.69 | $23.46 | 14308 |
| 2024-04-18 | 23.70 | $23.87 | 13400 |
| 2024-04-17 | 23.64 | $23.54 | 28139 |
| 2024-04-16 | 23.63 | $23.77 | 9304 |
| 2024-04-15 | 23.57 | $23.63 | 18828 |
| 2024-04-12 | 23.53 | $23.50 | 17300 |
| 2024-04-11 | 23.51 | $23.70 | 22000 |
| 2024-04-10 | 23.44 | $23.56 | 42400 |
| 2024-04-09 | 23.38 | $23.69 | 11600 |
| 2024-04-08 | 23.30 | $23.69 | 4725 |
| 2024-04-05 | 23.19 | $23.57 | 18645 |
| 2024-04-04 | 23.09 | $23.43 | 73918 |
| 2024-04-03 | 23.01 | $23.10 | 7800 |
| 2024-04-02 | 22.98 | $23.37 | 9735 |
| 2024-04-01 | 22.89 | $23.16 | 8406 |
| 2024-03-28 | 22.83 | $22.75 | 13601 |
| 2024-03-27 | 22.85 | $22.65 | 12630 |
| 2024-03-26 | 22.89 | $22.99 | 19700 |
| 2024-03-25 | 22.86 | $23.00 | 24400 |
| 2024-03-22 | 22.83 | $23.67 | 12539 |
| 2024-03-21 | 22.65 | $23.40 | 31900 |
| 2024-03-20 | 22.50 | $23.20 | 26700 |
| 2024-03-19 | 22.37 | $22.58 | 17928 |
| 2024-03-18 | 22.34 | $22.24 | 8000 |
| 2024-03-15 | 22.39 | $22.50 | 17400 |
| 2024-03-14 | 22.40 | $22.10 | 5728 |
| 2024-03-13 | 22.48 | $22.50 | 28246 |
| 2024-03-12 | 22.50 | $22.60 | 30200 |
| 2024-03-11 | 22.51 | $22.00 | 54336 |
| 2024-03-08 | 22.64 | $21.75 | 39400 |
| 2024-03-07 | 22.84 | $22.57 | 49335 |
| 2024-03-06 | 22.91 | $22.56 | 72900 |
| 2024-03-05 | 22.99 | $22.83 | 12300 |
| 2024-03-04 | 23.03 | $22.35 | 29334 |
| 2024-03-01 | 23.17 | $23.43 | 29937 |
| 2024-02-29 | 23.11 | $23.98 | 27001 |
| 2024-02-28 | 22.92 | $23.45 | 14139 |
| 2024-02-27 | 22.81 | $23.10 | 13021 |
| 2024-02-26 | 22.76 | $23.50 | 13000 |
| 2024-02-23 | 22.62 | $23.48 | 15312 |
| 2024-02-22 | 22.46 | $23.29 | 29100 |
| 2024-02-21 | 22.32 | $22.92 | 29729 |
| 2024-02-20 | 22.24 | $22.72 | 23412 |
| 2024-02-16 | 22.18 | $22.39 | 40800 |
| 2024-02-15 | 22.19 | $22.35 | 35400 |
| 2024-02-14 | 22.22 | $22.68 | 13100 |
| 2024-02-13 | 22.18 | $22.10 | 24800 |
| 2024-02-12 | 22.25 | $22.70 | 62006 |
| 2024-02-09 | 22.22 | $22.12 | 30405 |
| 2024-02-08 | 22.31 | $21.07 | 53533 |
| 2024-02-07 | 22.64 | $21.05 | 166121 |
| 2024-02-06 | 23.02 | $21.33 | 45428 |
| 2024-02-05 | 23.41 | $22.33 | 27800 |
| 2024-02-02 | 23.65 | $22.68 | 79400 |
| 2024-02-01 | 23.86 | $23.04 | 29814 |
| 2024-01-31 | 24.03 | $23.04 | 72118 |
| 2024-01-30 | 24.22 | $24.57 | 18300 |
| 2024-01-29 | 24.12 | $24.09 | 8248 |
| 2024-01-26 | 24.10 | $24.06 | 30921 |
| 2024-01-25 | 24.08 | $24.03 | 32201 |
| 2024-01-24 | 24.07 | $23.87 | 21700 |
| 2024-01-23 | 24.08 | $24.00 | 21700 |
| 2024-01-22 | 24.07 | $24.03 | 30630 |
| 2024-01-19 | 24.05 | $24.01 | 26418 |
| 2024-01-18 | 24.04 | $24.06 | 83919 |
| 2024-01-17 | 24.00 | $23.49 | 29140 |
| 2024-01-16 | 24.08 | $23.86 | 22400 |
| 2024-01-12 | 24.09 | $24.04 | 25700 |
| 2024-01-11 | 24.07 | $23.87 | 22939 |
| 2024-01-10 | 24.07 | $24.24 | 31500 |
| 2024-01-09 | 23.99 | $24.00 | 22900 |
| 2024-01-08 | 23.95 | $23.70 | 22400 |
| 2024-01-05 | 23.97 | $23.92 | 13200 |
| 2024-01-04 | 23.94 | $23.92 | 26707 |
| 2024-01-03 | 23.90 | $23.73 | 12800 |
| 2024-01-02 | 23.90 | $23.65 | 7939 |
| 2023-12-29 | 23.91 | $23.40 | 21000 |
| 2023-12-28 | 23.97 | $23.83 | 9422 |
| 2023-12-27 | 23.95 | $23.79 | 36000 |
| 2023-12-26 | 23.93 | $23.80 | 4211 |
| 2023-12-22 | 23.90 | $23.73 | 21000 |
| 2023-12-21 | 23.88 | $23.79 | 8700 |
| 2023-12-20 | 23.84 | $23.70 | 17614 |
| 2023-12-19 | 23.81 | $23.64 | 34041 |
| 2023-12-18 | 23.78 | $23.62 | 11442 |
| 2023-12-15 | 23.75 | $23.85 | 10000 |
| 2023-12-14 | 23.67 | $23.74 | 25400 |
| 2023-12-13 | 23.59 | $23.50 | 10426 |
| 2023-12-12 | 23.55 | $24.00 | 10900 |
| 2023-12-11 | 23.39 | $23.99 | 24625 |
| 2023-12-08 | 23.20 | $23.60 | 14505 |
| 2023-12-07 | 23.07 | $23.58 | 12140 |
| 2023-12-06 | 22.91 | $23.45 | 18946 |
| 2023-12-05 | 22.76 | $23.27 | 15300 |
| 2023-12-04 | 22.62 | $22.95 | 9344 |
| 2023-12-01 | 22.51 | $22.93 | 14600 |
| 2023-11-30 | 22.40 | $22.82 | 112100 |
| 2023-11-29 | 22.29 | $22.54 | 28548 |
| 2023-11-28 | 22.22 | $22.53 | 22400 |
| 2023-11-27 | 22.14 | $22.26 | 8438 |
| 2023-11-24 | 22.11 | $22.28 | 12242 |
| 2023-11-22 | 22.06 | $22.34 | 10500 |
| 2023-11-21 | 21.99 | $22.23 | 17220 |
| 2023-11-20 | 21.94 | $22.21 | 4200 |
| 2023-11-17 | 21.88 | $22.30 | 15100 |
| 2023-11-16 | 21.79 | $22.00 | 9400 |
| 2023-11-15 | 21.75 | $22.15 | 13300 |
| 2023-11-14 | 21.68 | $22.20 | 12500 |
| 2023-11-13 | 21.58 | $21.73 | 5800 |
| 2023-11-10 | 21.57 | $21.75 | 814 |
| 2023-11-09 | 21.55 | $21.68 | 4000 |
| 2023-11-08 | 21.54 | $21.73 | 12900 |
| 2023-11-07 | 21.53 | $22.00 | 1900 |
| 2023-11-06 | 21.45 | $22.01 | 12049 |
| 2023-11-03 | 21.37 | $22.00 | 12300 |
| 2023-11-02 | 21.27 | $21.90 | 11100 |
| 2023-11-01 | 21.18 | $21.60 | 10000 |
| 2023-10-31 | 21.15 | $21.44 | 10535 |
| 2023-10-30 | 21.14 | $21.44 | 13718 |
| 2023-10-27 | 21.13 | $21.40 | 8000 |
| 2023-10-26 | 21.14 | $21.43 | 8500 |
| 2023-10-25 | 21.14 | $21.25 | 5604 |
| 2023-10-24 | 21.19 | $21.24 | 5100 |
| 2023-10-23 | 21.25 | $21.09 | 3748 |
| 2023-10-20 | 21.35 | $20.87 | 8003 |
| 2023-10-19 | 21.52 | $20.90 | 19519 |
| 2023-10-18 | 21.71 | $21.00 | 28000 |
| 2023-10-17 | 21.92 | $21.96 | 9200 |
| 2023-10-16 | 21.96 | $21.98 | 14145 |
| 2023-10-13 | 22.00 | $21.75 | 6528 |
| 2023-10-12 | 22.10 | $22.29 | 2937 |
| 2023-10-11 | 22.11 | $22.55 | 2500 |
| 2023-10-10 | 22.06 | $22.31 | 5200 |
| 2023-10-09 | 22.06 | $21.95 | 6700 |
| 2023-10-06 | 22.14 | $21.99 | 21243 |
| 2023-10-05 | 22.23 | $21.62 | 8934 |
| 2023-10-04 | 22.41 | $21.87 | 42346 |
| 2023-10-03 | 22.57 | $22.28 | 20641 |
| 2023-10-02 | 22.67 | $22.54 | 8200 |
| 2023-09-29 | 22.74 | $22.73 | 7038 |
| 2023-09-28 | 22.77 | $22.97 | 8822 |
| 2023-09-27 | 22.77 | $22.62 | 11802 |
| 2023-09-26 | 22.83 | $22.57 | 13719 |
| 2023-09-25 | 22.93 | $22.70 | 4300 |
| 2023-09-22 | 23.01 | $22.68 | 8200 |
| 2023-09-21 | 23.10 | $22.75 | 15300 |
| 2023-09-20 | 23.20 | $22.86 | 9800 |
| 2023-09-19 | 23.30 | $22.80 | 11200 |
| 2023-09-18 | 23.42 | $22.79 | 17847 |
| 2023-09-15 | 23.57 | $22.94 | 3745 |
| 2023-09-14 | 23.71 | $23.00 | 16814 |
| 2023-09-13 | 23.86 | $23.26 | 12000 |
| 2023-09-12 | 23.98 | $24.00 | 8509 |
| 2023-09-11 | 23.96 | $24.10 | 18420 |
| 2023-09-08 | 23.91 | $23.86 | 6735 |
| 2023-09-07 | 23.91 | $24.02 | 10814 |
| 2023-09-06 | 23.87 | $24.18 | 6700 |
| 2023-09-05 | 23.79 | $24.34 | 8307 |
| 2023-09-01 | 23.67 | $24.21 | 13707 |
| 2023-08-31 | 23.55 | $24.16 | 14724 |
| 2023-08-30 | 23.43 | $23.55 | 11300 |
| 2023-08-29 | 23.41 | $23.47 | 5804 |
| 2023-08-28 | 23.41 | $23.59 | 8516 |
| 2023-08-25 | 23.38 | $23.38 | 16200 |
| 2023-08-24 | 23.39 | $23.26 | 35700 |
| 2023-08-23 | 23.44 | $23.19 | 7729 |
| 2023-08-22 | 23.50 | $23.02 | 19100 |
| 2023-08-21 | 23.61 | $23.37 | 4743 |
| 2023-08-18 | 23.66 | $23.18 | 9028 |
| 2023-08-17 | 23.77 | $23.32 | 8000 |
| 2023-08-16 | 23.86 | $23.28 | 15406 |
| 2023-08-15 | 23.97 | $23.50 | 23703 |
| 2023-08-14 | 24.05 | $23.74 | 12924 |
| 2023-08-11 | 24.10 | $23.76 | 13146 |
| 2023-08-10 | 24.15 | $23.52 | 9600 |
| 2023-08-09 | 24.25 | $23.79 | 14000 |
| 2023-08-08 | 24.32 | $24.07 | 9000 |
| 2023-08-07 | 24.33 | $24.07 | 8148 |
| 2023-08-04 | 24.34 | $24.08 | 4100 |
| 2023-08-03 | 24.35 | $23.88 | 10000 |
| 2023-08-02 | 24.40 | $24.01 | 9633 |
| 2023-08-01 | 24.43 | $24.10 | 13316 |
| 2023-07-31 | 24.44 | $24.27 | 16000 |
| 2023-07-28 | 24.41 | $23.80 | 13100 |
| 2023-07-27 | 24.48 | $23.90 | 4500 |
| 2023-07-26 | 24.53 | $24.07 | 7037 |
| 2023-07-25 | 24.55 | $24.03 | 21244 |
| 2023-07-24 | 24.58 | $24.32 | 7808 |
| 2023-07-21 | 24.55 | $24.38 | 2600 |
| 2023-07-20 | 24.49 | $24.22 | 53700 |
| 2023-07-19 | 24.46 | $24.26 | 27900 |
| 2023-07-18 | 24.40 | $24.20 | 26207 |
| 2023-07-17 | 24.35 | $23.90 | 9200 |
| 2023-07-14 | 24.34 | $24.18 | 5732 |
| 2023-07-13 | 24.27 | $24.15 | 17935 |
| 2023-07-12 | 24.19 | $24.22 | 23437 |
| 2023-07-11 | 24.08 | $24.05 | 17444 |
| 2023-07-10 | 23.98 | $24.10 | 13343 |
| 2023-07-07 | 23.85 | $23.83 | 10603 |
| 2023-07-06 | 23.74 | $23.76 | 13300 |
| 2023-07-05 | 23.63 | $24.10 | 44816 |
| 2023-07-03 | 23.43 | $24.06 | 17700 |
| 2023-06-30 | 23.19 | $23.92 | 151400 |
| 2023-06-29 | 22.95 | $22.64 | 9000 |
| 2023-06-28 | 22.93 | $22.71 | 14637 |
| 2023-06-27 | 22.88 | $22.70 | 14100 |
| 2023-06-26 | 22.83 | $22.27 | 10832 |
| 2023-06-23 | 22.85 | $22.29 | 5500 |
| 2023-06-22 | 22.87 | $22.40 | 17600 |
| 2023-06-21 | 22.86 | $22.27 | 15900 |
| 2023-06-20 | 22.87 | $22.12 | 8612 |
| 2023-06-16 | 22.91 | $22.34 | 10102 |
| 2023-06-15 | 22.91 | $22.13 | 25900 |
| 2023-06-14 | 22.94 | $22.38 | 16809 |
| 2023-06-13 | 22.92 | $23.07 | 33000 |
| 2023-06-12 | 22.74 | $23.03 | 25800 |
| 2023-06-09 | 22.53 | $23.12 | 14206 |
| 2023-06-08 | 22.26 | $22.90 | 30000 |
| 2023-06-07 | 21.99 | $23.11 | 34300 |
| 2023-06-06 | 21.63 | $23.22 | 46208 |
| 2023-06-05 | 21.17 | $22.99 | 63701 |
| 2023-06-02 | 20.69 | $22.38 | 47403 |
| 2023-06-01 | 20.26 | $21.60 | 52014 |
| 2023-05-31 | 19.91 | $21.33 | 100639 |
| 2023-05-30 | 19.57 | $21.08 | 60300 |
| 2023-05-26 | 19.22 | $20.58 | 28400 |
| 2023-05-25 | 18.93 | $20.10 | 17928 |
| 2023-05-24 | 18.68 | $20.35 | 30441 |
| 2023-05-23 | 18.34 | $20.14 | 26535 |
| 2023-05-22 | 18.00 | $19.97 | 36500 |
| 2023-05-19 | 17.64 | $19.69 | 47239 |
| 2023-05-18 | 17.28 | $19.29 | 29900 |
| 2023-05-17 | 16.96 | $19.28 | 38500 |
| 2023-05-16 | 16.59 | $18.41 | 33442 |
| 2023-05-15 | 16.35 | $18.25 | 49323 |
| 2023-05-12 | 16.12 | $16.71 | 34532 |
| 2023-05-11 | 16.18 | $16.69 | 36334 |
| 2023-05-10 | 16.27 | $16.49 | 23200 |
| 2023-05-09 | 16.42 | $16.75 | 79147 |
| 2023-05-08 | 16.55 | $16.81 | 23000 |
| 2023-05-05 | 16.71 | $16.89 | 51318 |
| 2023-05-04 | 16.88 | $15.15 | 134729 |
| 2023-05-03 | 17.45 | $16.55 | 85111 |
| 2023-05-02 | 17.83 | $16.06 | 123811 |
| 2023-05-01 | 18.38 | $16.50 | 245416 |
| 2023-04-28 | 18.94 | $19.32 | 235300 |
| 2023-04-27 | 19.00 | $19.05 | 314146 |
| 2023-04-26 | 19.14 | $18.80 | 100500 |
| 2023-04-25 | 19.35 | $18.90 | 42848 |
| 2023-04-24 | 19.59 | $19.71 | 72100 |
| 2023-04-21 | 19.70 | $19.72 | 44900 |
| 2023-04-20 | 19.84 | $19.65 | 36531 |
| 2023-04-19 | 20.02 | $19.87 | 50200 |
| 2023-04-18 | 20.18 | $19.94 | 80800 |
| 2023-04-17 | 20.37 | $19.98 | 53120 |
| 2023-04-14 | 20.58 | $20.15 | 58708 |
| 2023-04-13 | 20.80 | $20.25 | 19935 |
| 2023-04-12 | 21.04 | $20.40 | 87328 |
| 2023-04-11 | 21.29 | $20.91 | 73000 |
| 2023-04-10 | 21.48 | $21.00 | 48146 |
| 2023-04-06 | 21.69 | $21.05 | 8300 |
| 2023-04-05 | 21.92 | $21.00 | 33607 |
| 2023-04-04 | 22.21 | $21.27 | 31700 |
| 2023-04-03 | 22.49 | $22.36 | 21522 |
| 2023-03-31 | 22.59 | $23.04 | 58626 |
| 2023-03-30 | 22.56 | $23.21 | 29000 |
| 2023-03-29 | 22.50 | $23.50 | 12700 |
| 2023-03-28 | 22.37 | $23.20 | 13600 |
| 2023-03-27 | 22.29 | $22.95 | 4700 |
| 2023-03-24 | 22.26 | $22.72 | 10025 |
| 2023-03-23 | 22.27 | $22.55 | 21612 |
| 2023-03-22 | 22.33 | $22.70 | 10900 |
| 2023-03-21 | 22.37 | $22.65 | 86740 |
| 2023-03-20 | 22.44 | $21.07 | 41100 |
| 2023-03-17 | 22.85 | $21.26 | 72700 |
| 2023-03-16 | 23.30 | $22.31 | 74049 |
| 2023-03-15 | 23.60 | $20.60 | 48900 |
| 2023-03-14 | 24.31 | $22.50 | 56600 |
| 2023-03-13 | 24.74 | $22.19 | 85446 |
| 2023-03-10 | 25.31 | $24.60 | 35400 |
| 2023-03-09 | 25.46 | $25.27 | 18400 |
| 2023-03-08 | 25.49 | $25.57 | 14721 |
| 2023-03-07 | 25.47 | $25.59 | 3500 |
| 2023-03-06 | 25.43 | $25.60 | 10300 |
| 2023-03-03 | 25.39 | $25.44 | 3100 |
| 2023-03-02 | 25.38 | $25.45 | 3300 |
| 2023-03-01 | 25.36 | $25.44 | 1733 |
| 2023-02-28 | 25.34 | $25.33 | 7900 |
| 2023-02-27 | 25.34 | $25.20 | 12700 |
| 2023-02-24 | 25.36 | $25.26 | 3834 |
| 2023-02-23 | 25.38 | $25.37 | 11435 |
| 2023-02-22 | 25.38 | $25.28 | 2146 |
| 2023-02-21 | 25.39 | $25.37 | 7600 |
| 2023-02-17 | 25.39 | $25.44 | 8100 |
| 2023-02-16 | 25.37 | $25.39 | 9726 |
| 2023-02-15 | 25.36 | $25.41 | 1620 |
| 2023-02-14 | 25.34 | $25.41 | 6500 |
| 2023-02-13 | 25.32 | $25.35 | 5000 |
| 2023-02-10 | 25.31 | $25.30 | 5400 |
| 2023-02-09 | 25.31 | $25.25 | 6132 |
| 2023-02-08 | 25.32 | $25.22 | 6501 |
| 2023-02-07 | 25.33 | $25.28 | 5000 |
| 2023-02-06 | 25.34 | $25.30 | 7100 |
| 2023-02-03 | 25.34 | $25.25 | 3808 |
| 2023-02-02 | 25.35 | $25.34 | 14141 |
| 2023-02-01 | 25.35 | $25.34 | 3007 |
| 2023-01-31 | 25.34 | $25.34 | 17800 |
| 2023-01-30 | 25.33 | $25.29 | 2034 |
| 2023-01-27 | 25.33 | $25.35 | 6200 |
| 2023-01-26 | 25.32 | $25.38 | 9243 |
| 2023-01-25 | 25.29 | $25.38 | 8244 |
| 2023-01-24 | 25.27 | $25.32 | 12100 |
| 2023-01-23 | 25.25 | $25.30 | 4300 |
| 2023-01-20 | 25.23 | $25.25 | 12302 |
| 2023-01-19 | 25.22 | $25.12 | 11721 |
| 2023-01-18 | 25.23 | $25.35 | 7544 |
| 2023-01-17 | 25.20 | $25.31 | 8100 |
| 2023-01-13 | 25.18 | $25.26 | 5708 |
| 2023-01-12 | 25.15 | $25.16 | 16632 |
| 2023-01-11 | 25.15 | $25.16 | 3300 |
| 2023-01-10 | 25.14 | $25.07 | 10218 |
| 2023-01-09 | 25.16 | $25.15 | 14100 |
| 2023-01-06 | 25.15 | $25.25 | 10700 |
| 2023-01-05 | 25.13 | $25.05 | 14533 |
| 2023-01-04 | 25.14 | $25.00 | 14500 |
| 2023-01-03 | 25.17 | $25.10 | 7700 |
| 2022-12-30 | 25.18 | $25.10 | 15143 |
| 2022-12-29 | 25.18 | $24.95 | 21200 |
| 2022-12-28 | 25.23 | $25.00 | 17817 |
| 2022-12-27 | 25.27 | $25.08 | 16004 |
| 2022-12-23 | 25.29 | $24.98 | 3900 |
| 2022-12-22 | 25.34 | $24.92 | 16701 |
| 2022-12-21 | 25.41 | $25.02 | 5300 |
| 2022-12-20 | 25.48 | $25.08 | 5001 |
| 2022-12-19 | 25.53 | $25.34 | 22028 |
| 2022-12-16 | 25.54 | $25.27 | 5600 |
| 2022-12-15 | 25.57 | $25.25 | 11000 |
| 2022-12-14 | 25.60 | $25.18 | 10700 |
| 2022-12-13 | 25.64 | $25.50 | 11200 |
| 2022-12-12 | 25.63 | $25.57 | 6900 |
| 2022-12-09 | 25.60 | $25.45 | 8218 |
| 2022-12-08 | 25.58 | $25.50 | 6200 |
| 2022-12-07 | 25.55 | $25.38 | 8800 |
| 2022-12-06 | 25.53 | $25.31 | 14729 |
| 2022-12-05 | 25.53 | $25.29 | 2500 |
| 2022-12-02 | 25.53 | $25.60 | 4100 |
| 2022-12-01 | 25.46 | $25.52 | 7843 |
| 2022-11-30 | 25.39 | $25.58 | 13200 |
| 2022-11-29 | 25.29 | $25.15 | 10100 |
| 2022-11-28 | 25.27 | $25.22 | 13530 |
| 2022-11-25 | 25.23 | $25.27 | 3713 |
| 2022-11-23 | 25.16 | $25.07 | 4800 |
| 2022-11-22 | 25.13 | $25.08 | 18100 |
| 2022-11-21 | 25.08 | $25.23 | 5638 |
| 2022-11-18 | 24.99 | $25.09 | 8305 |
| 2022-11-17 | 24.92 | $24.79 | 14742 |
| 2022-11-16 | 24.90 | $25.00 | 4027 |
| 2022-11-15 | 24.82 | $25.21 | 8446 |
| 2022-11-14 | 24.68 | $24.91 | 14749 |
| 2022-11-11 | 24.59 | $24.87 | 12306 |
| 2022-11-10 | 24.48 | $24.87 | 16100 |
| 2022-11-09 | 24.36 | $24.65 | 17400 |
| 2022-11-08 | 24.26 | $24.56 | 12624 |
| 2022-11-07 | 24.16 | $24.37 | 16100 |
| 2022-11-04 | 24.08 | $24.30 | 8338 |
| 2022-11-03 | 24.00 | $24.01 | 8031 |
| 2022-11-02 | 23.97 | $24.30 | 10800 |
| 2022-11-01 | 23.88 | $24.19 | 7731 |
| 2022-10-31 | 23.79 | $24.12 | 30800 |
| 2022-10-28 | 23.70 | $24.14 | 7328 |
| 2022-10-27 | 23.59 | $24.02 | 7100 |
| 2022-10-26 | 23.49 | $23.96 | 20919 |
| 2022-10-25 | 23.38 | $23.99 | 19447 |
| 2022-10-24 | 23.25 | $23.41 | 20600 |
| 2022-10-21 | 23.22 | $23.25 | 6629 |
| 2022-10-20 | 23.22 | $23.12 | 13249 |
| 2022-10-19 | 23.25 | $23.20 | 19127 |
| 2022-10-18 | 23.27 | $23.55 | 1825 |
| 2022-10-17 | 23.21 | $23.47 | 18627 |
| 2022-10-14 | 23.17 | $23.46 | 5300 |
| 2022-10-13 | 23.12 | $23.32 | 17705 |
| 2022-10-12 | 23.09 | $23.35 | 6317 |
| 2022-10-11 | 23.05 | $23.39 | 2447 |
| 2022-10-10 | 23.00 | $23.39 | 6200 |
| 2022-10-07 | 22.94 | $23.40 | 6400 |
| 2022-10-06 | 22.87 | $23.38 | 2524 |
| 2022-10-05 | 22.80 | $23.07 | 5100 |
| 2022-10-04 | 22.78 | $23.15 | 26605 |
| 2022-10-03 | 22.74 | $22.73 | 34816 |
| 2022-09-30 | 22.79 | $22.37 | 88300 |
| 2022-09-29 | 22.92 | $21.39 | 88200 |
| 2022-09-28 | 23.29 | $22.45 | 53600 |
| 2022-09-27 | 23.49 | $22.93 | 23500 |
| 2022-09-26 | 23.62 | $23.13 | 16200 |
| 2022-09-23 | 23.73 | $23.56 | 16900 |
| 2022-09-22 | 23.77 | $23.75 | 11147 |
| 2022-09-21 | 23.78 | $23.86 | 4304 |
| 2022-09-20 | 23.76 | $23.86 | 3200 |
| 2022-09-19 | 23.75 | $23.91 | 24116 |
| 2022-09-16 | 23.72 | $23.86 | 7141 |
| 2022-09-15 | 23.69 | $23.95 | 6343 |
| 2022-09-14 | 23.64 | $23.66 | 9830 |
| 2022-09-13 | 23.65 | $23.68 | 6821 |
| 2022-09-12 | 23.65 | $23.50 | 20929 |
| 2022-09-09 | 23.69 | $23.69 | 10500 |
| 2022-09-08 | 23.70 | $23.29 | 6040 |
| 2022-09-07 | 23.80 | $23.70 | 6100 |
| 2022-09-06 | 23.82 | $23.51 | 13105 |
| 2022-09-02 | 23.89 | $23.50 | 10100 |
| 2022-09-01 | 23.97 | $23.53 | 26400 |
| 2022-08-31 | 24.06 | $23.66 | 153900 |
| 2022-08-30 | 24.14 | $23.75 | 27600 |
| 2022-08-29 | 24.21 | $23.82 | 12416 |
| 2022-08-26 | 24.27 | $23.84 | 6731 |
| 2022-08-25 | 24.34 | $24.10 | 3145 |
| 2022-08-24 | 24.36 | $23.92 | 14100 |
| 2022-08-23 | 24.42 | $24.10 | 37837 |
| 2022-08-22 | 24.45 | $24.29 | 4600 |
| 2022-08-19 | 24.45 | $24.34 | 10300 |
| 2022-08-18 | 24.43 | $24.42 | 4044 |
| 2022-08-17 | 24.39 | $24.32 | 9124 |
| 2022-08-16 | 24.36 | $24.50 | 5100 |
| 2022-08-15 | 24.29 | $24.41 | 8833 |
| 2022-08-12 | 24.22 | $24.45 | 5600 |
| 2022-08-11 | 24.13 | $24.30 | 6312 |
| 2022-08-10 | 24.06 | $24.10 | 18044 |
| 2022-08-09 | 24.02 | $24.05 | 15500 |
| 2022-08-08 | 23.98 | $24.20 | 5546 |
| 2022-08-05 | 23.90 | $24.13 | 1700 |
| 2022-08-04 | 23.82 | $24.12 | 7639 |
| 2022-08-03 | 23.72 | $24.09 | 4200 |
| 2022-08-02 | 23.62 | $23.92 | 6827 |
| 2022-08-01 | 23.53 | $23.79 | 4709 |
| 2022-07-29 | 23.46 | $23.55 | 9300 |
| 2022-07-28 | 23.43 | $23.39 | 10613 |
| 2022-07-27 | 23.42 | $23.35 | 4900 |
| 2022-07-26 | 23.42 | $23.17 | 6800 |
| 2022-07-25 | 23.45 | $23.15 | 8414 |
| 2022-07-22 | 23.50 | $23.56 | 2807 |
| 2022-07-21 | 23.46 | $23.59 | 8200 |
| 2022-07-20 | 23.42 | $23.62 | 5300 |
| 2022-07-19 | 23.35 | $23.60 | 5743 |
| 2022-07-18 | 23.28 | $23.46 | 7400 |
| 2022-07-15 | 23.23 | $23.30 | 1100 |
| 2022-07-14 | 23.20 | $23.12 | 2500 |
| 2022-07-13 | 23.21 | $23.27 | 3400 |
| 2022-07-12 | 23.18 | $23.32 | 3812 |
| 2022-07-11 | 23.14 | $23.15 | 2400 |
| 2022-07-08 | 23.13 | $23.24 | 4006 |
| 2022-07-07 | 23.09 | $23.31 | 3100 |
| 2022-07-06 | 23.04 | $23.36 | 2337 |
| 2022-07-05 | 22.97 | $23.29 | 1800 |
| 2022-07-01 | 22.89 | $23.40 | 4317 |
| 2022-06-30 | 22.79 | $23.28 | 17000 |
| 2022-06-29 | 22.69 | $22.98 | 10000 |
| 2022-06-28 | 22.64 | $23.01 | 5200 |
| 2022-06-27 | 22.57 | $23.02 | 11916 |
| 2022-06-24 | 22.50 | $22.56 | 5300 |
| 2022-06-23 | 22.51 | $22.75 | 2900 |
| 2022-06-22 | 22.48 | $22.54 | 15800 |
| 2022-06-21 | 22.49 | $22.73 | 3729 |
| 2022-06-17 | 22.47 | $22.50 | 3800 |
| 2022-06-16 | 22.49 | $22.40 | 7738 |
| 2022-06-15 | 22.54 | $22.39 | 3823 |
| 2022-06-14 | 22.60 | $22.16 | 3347 |
| 2022-06-13 | 22.72 | $22.17 | 13535 |
| 2022-06-10 | 22.86 | $22.64 | 10825 |
| 2022-06-09 | 22.93 | $22.93 | 5121 |
| 2022-06-08 | 22.94 | $23.07 | 7123 |
| 2022-06-07 | 22.93 | $23.39 | 7039 |
| 2022-06-06 | 22.85 | $23.37 | 12200 |
| 2022-06-03 | 22.76 | $23.11 | 3200 |
| 2022-06-02 | 22.71 | $23.15 | 10931 |
| 2022-06-01 | 22.65 | $23.57 | 8500 |
| 2022-05-31 | 22.49 | $23.02 | 29300 |
| 2022-05-27 | 22.42 | $22.97 | 62800 |
| 2022-05-26 | 22.36 | $22.80 | 58827 |
| 2022-05-25 | 22.32 | $22.66 | 7737 |
| 2022-05-24 | 22.31 | $22.60 | 5423 |
| 2022-05-23 | 22.32 | $22.40 | 2200 |
| 2022-05-20 | 22.37 | $22.38 | 18500 |
| 2022-05-19 | 22.44 | $22.39 | 7623 |
| 2022-05-18 | 22.51 | $22.70 | 5100 |
| 2022-05-17 | 22.55 | $22.55 | 2406 |
| 2022-05-16 | 22.62 | $22.65 | 10400 |
| 2022-05-13 | 22.68 | $22.48 | 2847 |
| 2022-05-12 | 22.80 | $22.53 | 20100 |
| 2022-05-11 | 22.92 | $22.84 | 7600 |
| 2022-05-10 | 23.01 | $22.80 | 12001 |
| 2022-05-09 | 23.12 | $22.49 | 21300 |
| 2022-05-06 | 23.31 | $22.79 | 8500 |
| 2022-05-05 | 23.48 | $23.00 | 8300 |
| 2022-05-04 | 23.63 | $23.12 | 85100 |
| 2022-05-03 | 23.79 | $23.06 | 7000 |
| 2022-05-02 | 23.98 | $23.54 | 21900 |
| 2022-04-29 | 24.11 | $23.94 | 27600 |
| 2022-04-28 | 24.17 | $24.01 | 6800 |
| 2022-04-27 | 24.23 | $24.00 | 10720 |
| 2022-04-26 | 24.30 | $24.12 | 7400 |
| 2022-04-25 | 24.36 | $24.27 | 8100 |
| 2022-04-22 | 24.40 | $24.15 | 5040 |
| 2022-04-21 | 24.47 | $24.09 | 7800 |
| 2022-04-20 | 24.56 | $24.47 | 8800 |
| 2022-04-19 | 24.60 | $24.37 | 5200 |
| 2022-04-18 | 24.65 | $24.32 | 7300 |
| 2022-04-14 | 24.73 | $24.50 | 12800 |
| 2022-04-13 | 24.78 | $24.57 | 7003 |
| 2022-04-12 | 24.83 | $24.64 | 15825 |
| 2022-04-11 | 24.87 | $24.78 | 16225 |
| 2022-04-08 | 24.88 | $24.87 | 4500 |
| 2022-04-07 | 24.88 | $24.89 | 27300 |
| 2022-04-06 | 24.87 | $24.86 | 32000 |
| 2022-04-05 | 24.87 | $24.90 | 6043 |
| 2022-04-04 | 24.86 | $24.99 | 1833 |
| 2022-04-01 | 24.83 | $25.15 | 23900 |
| 2022-03-31 | 24.76 | $24.95 | 4649 |
| 2022-03-30 | 24.72 | $25.00 | 5427 |
| 2022-03-29 | 24.67 | $24.87 | 2815 |
| 2022-03-28 | 24.63 | $24.78 | 2700 |
| 2022-03-25 | 24.61 | $24.78 | 6320 |
| 2022-03-24 | 24.58 | $24.74 | 3900 |
| 2022-03-23 | 24.56 | $24.61 | 9129 |
| 2022-03-22 | 24.56 | $24.71 | 4821 |
| 2022-03-21 | 24.54 | $24.70 | 2800 |
| 2022-03-18 | 24.53 | $24.57 | 7700 |
| 2022-03-17 | 24.53 | $24.52 | 6700 |
| 2022-03-16 | 24.56 | $24.35 | 11431 |
| 2022-03-15 | 24.62 | $24.30 | 3349 |
| 2022-03-14 | 24.70 | $24.31 | 20209 |
| 2022-03-11 | 24.79 | $24.85 | 4935 |
| 2022-03-10 | 24.79 | $24.88 | 6603 |
| 2022-03-09 | 24.78 | $24.79 | 2904 |
| 2022-03-08 | 24.79 | $24.79 | 5400 |
| 2022-03-07 | 24.80 | $24.74 | 2132 |
| 2022-03-04 | 24.82 | $25.21 | 3100 |
| 2022-03-03 | 24.74 | $24.76 | 14100 |
| 2022-03-02 | 24.75 | $24.81 | 8100 |
| 2022-03-01 | 24.76 | $24.96 | 4505 |
| 2022-02-28 | 24.73 | $24.71 | 4700 |
| 2022-02-25 | 24.75 | $24.74 | 3900 |
| 2022-02-24 | 24.77 | $24.71 | 9500 |
| 2022-02-23 | 24.79 | $24.78 | 4300 |
| 2022-02-22 | 24.81 | $24.78 | 6000 |
| 2022-02-18 | 24.83 | $24.72 | 3227 |
| 2022-02-17 | 24.87 | $24.95 | 2413 |
| 2022-02-16 | 24.87 | $24.95 | 6828 |
| 2022-02-15 | 24.87 | $24.93 | 6501 |
| 2022-02-14 | 24.87 | $24.79 | 9530 |
| 2022-02-11 | 24.90 | $24.97 | 3434 |
| 2022-02-10 | 24.91 | $24.76 | 4400 |
| 2022-02-09 | 24.95 | $25.10 | 11200 |
| 2022-02-08 | 24.94 | $24.80 | 10300 |
| 2022-02-07 | 24.98 | $25.02 | 13513 |
| 2022-02-04 | 24.99 | $24.94 | 3810 |
| 2022-02-03 | 25.01 | $25.00 | 10738 |
| 2022-02-02 | 25.03 | $24.85 | 5606 |
| 2022-02-01 | 25.09 | $25.19 | 2120 |
| 2022-01-31 | 25.08 | $24.90 | 3500 |
| 2022-01-28 | 25.13 | $25.05 | 6720 |
| 2022-01-27 | 25.15 | $24.92 | 10012 |
| 2022-01-26 | 25.21 | $25.09 | 3900 |
| 2022-01-25 | 25.25 | $25.20 | 4100 |
| 2022-01-24 | 25.26 | $25.38 | 3500 |
| 2022-01-21 | 25.25 | $25.30 | 4600 |
| 2022-01-20 | 25.24 | $25.30 | 2802 |
| 2022-01-19 | 25.24 | $25.26 | 3408 |
| 2022-01-18 | 25.24 | $25.19 | 3600 |
| 2022-01-14 | 25.26 | $25.34 | 1600 |
| 2022-01-13 | 25.25 | $25.36 | 4528 |
| 2022-01-12 | 25.24 | $25.25 | 4400 |
| 2022-01-11 | 25.25 | $25.25 | 5200 |
| 2022-01-10 | 25.26 | $25.23 | 6742 |
| 2022-01-07 | 25.28 | $25.35 | 2500 |
| 2022-01-06 | 25.27 | $25.20 | 4719 |
| 2022-01-05 | 25.30 | $25.09 | 7834 |
| 2022-01-04 | 25.35 | $25.35 | 2600 |
| 2022-01-03 | 25.36 | $25.37 | 7300 |
| 2021-12-31 | 25.36 | $25.45 | 5300 |
| 2021-12-30 | 25.35 | $25.42 | 2600 |
| 2021-12-29 | 25.35 | $25.40 | 2800 |
| 2021-12-28 | 25.35 | $25.35 | 8900 |
| 2021-12-27 | 25.36 | $25.39 | 29900 |
| 2021-12-23 | 25.36 | $25.38 | 1728 |
| 2021-12-22 | 25.37 | $25.48 | 3100 |
| 2021-12-21 | 25.35 | $25.30 | 4411 |
| 2021-12-20 | 25.38 | $25.29 | 3946 |
| 2021-12-17 | 25.41 | $25.20 | 4405 |
| 2021-12-16 | 25.46 | $25.25 | 6000 |
| 2021-12-15 | 25.52 | $25.25 | 2400 |
| 2021-12-14 | 25.58 | $25.40 | 3804 |
| 2021-12-13 | 25.62 | $25.72 | 4305 |
| 2021-12-10 | 25.60 | $25.53 | 1600 |
| 2021-12-09 | 25.62 | $25.70 | 4638 |
| 2021-12-08 | 25.60 | $25.92 | 2841 |
| 2021-12-07 | 25.54 | $25.80 | 6500 |
| 2021-12-06 | 25.49 | $25.48 | 2600 |
| 2021-12-03 | 25.50 | $25.54 | 1700 |
| 2021-12-02 | 25.50 | $25.53 | 3000 |
| 2021-12-01 | 25.50 | $25.40 | 1900 |
| 2021-11-30 | 25.53 | $25.26 | 6300 |
| 2021-11-29 | 25.59 | $25.38 | 4539 |
| 2021-11-26 | 25.65 | $25.30 | 4400 |
| 2021-11-24 | 25.72 | $25.58 | 5000 |
| 2021-11-23 | 25.75 | $25.73 | 2918 |
| 2021-11-22 | 25.75 | $25.71 | 4539 |
| 2021-11-19 | 25.76 | $25.75 | 1200 |
| 2021-11-18 | 25.76 | $25.57 | 1400 |
| 2021-11-17 | 25.79 | $25.58 | 2133 |
| 2021-11-16 | 25.83 | $25.56 | 3200 |
| 2021-11-15 | 25.88 | $25.66 | 5900 |
| 2021-11-12 | 25.92 | $25.58 | 1500 |
| 2021-11-11 | 25.98 | $25.58 | 2002 |
| 2021-11-10 | 26.05 | $25.65 | 3100 |
| 2021-11-09 | 26.11 | $26.20 | 3131 |
| 2021-11-08 | 26.07 | $26.05 | 9000 |
| 2021-11-05 | 26.05 | $26.67 | 8000 |
| 2021-11-04 | 25.89 | $26.22 | 9700 |
| 2021-11-03 | 25.80 | $26.21 | 3100 |
| 2021-11-02 | 25.70 | $26.16 | 6600 |
| 2021-11-01 | 25.60 | $25.99 | 15420 |
| 2021-10-29 | 25.51 | $25.88 | 74835 |
| 2021-10-28 | 25.43 | $25.44 | 4321 |
| 2021-10-27 | 25.43 | $25.50 | 15400 |
| 2021-10-26 | 25.42 | $25.65 | 3600 |
| 2021-10-25 | 25.38 | $25.50 | 4200 |
| 2021-10-22 | 25.36 | $25.53 | 5310 |
| 2021-10-21 | 25.34 | $25.50 | 6700 |
| 2021-10-20 | 25.31 | $25.47 | 2300 |
| 2021-10-19 | 25.29 | $25.47 | 3745 |
| 2021-10-18 | 25.27 | $25.35 | 8508 |
| 2021-10-15 | 25.26 | $25.32 | 1224 |
| 2021-10-14 | 25.27 | $25.59 | 4000 |
| 2021-10-13 | 25.22 | $25.54 | 19448 |
| 2021-10-12 | 25.17 | $25.23 | 5800 |
| 2021-10-11 | 25.19 | $25.26 | 6715 |
| 2021-10-08 | 25.20 | $25.30 | 6947 |
| 2021-10-07 | 25.20 | $25.44 | 3534 |
| 2021-10-06 | 25.18 | $25.16 | 16536 |
| 2021-10-05 | 25.21 | $25.22 | 15900 |
| 2021-10-04 | 25.24 | $25.15 | 34400 |
| 2021-10-01 | 25.29 | $25.27 | 6200 |
| 2021-09-30 | 25.32 | $25.52 | 12636 |
| 2021-09-29 | 25.30 | $25.20 | 13600 |
| 2021-09-28 | 25.36 | $25.06 | 15202 |
| 2021-09-27 | 25.45 | $25.26 | 11244 |
| 2021-09-24 | 25.52 | $25.35 | 11011 |
| 2021-09-23 | 25.58 | $25.57 | 27534 |
| 2021-09-22 | 25.60 | $25.42 | 13317 |
| 2021-09-21 | 25.66 | $25.42 | 17811 |
| 2021-09-20 | 25.73 | $25.31 | 8402 |
| 2021-09-17 | 25.84 | $25.61 | 2804 |
| 2021-09-16 | 25.90 | $25.62 | 4040 |
| 2021-09-15 | 25.97 | $25.62 | 6600 |
| 2021-09-14 | 26.05 | $25.67 | 3430 |
| 2021-09-13 | 26.13 | $26.03 | 4339 |
| 2021-09-10 | 26.15 | $26.03 | 3809 |
| 2021-09-09 | 26.17 | $26.13 | 6210 |
| 2021-09-08 | 26.18 | $26.39 | 2200 |
| 2021-09-07 | 26.13 | $26.09 | 2936 |
| 2021-09-03 | 26.14 | $26.03 | 2802 |
| 2021-09-02 | 26.16 | $26.19 | 7211 |
| 2021-09-01 | 26.15 | $26.25 | 9300 |
| 2021-08-31 | 26.12 | $26.15 | 4100 |
| 2021-08-30 | 26.12 | $26.09 | 3103 |
| 2021-08-27 | 26.12 | $26.10 | 3300 |
| 2021-08-26 | 26.12 | $25.99 | 3000 |
| 2021-08-25 | 26.15 | $26.13 | 4000 |
| 2021-08-24 | 26.15 | $26.08 | 2531 |
| 2021-08-23 | 26.17 | $26.09 | 910 |
| 2021-08-20 | 26.18 | $26.07 | 3900 |
| 2021-08-19 | 26.20 | $26.03 | 2016 |
| 2021-08-18 | 26.23 | $25.95 | 5300 |
| 2021-08-17 | 26.28 | $26.20 | 6015 |
| 2021-08-16 | 26.28 | $26.07 | 3846 |
| 2021-08-13 | 26.31 | $26.31 | 8049 |
| 2021-08-12 | 26.30 | $26.14 | 7907 |
| 2021-08-11 | 26.32 | $26.19 | 1200 |
| 2021-08-10 | 26.33 | $26.13 | 1300 |
| 2021-08-09 | 26.36 | $26.46 | 1902 |
| 2021-08-06 | 26.32 | $26.48 | 8646 |
| 2021-08-05 | 26.26 | $26.40 | 3200 |
| 2021-08-04 | 26.22 | $26.34 | 5100 |
| 2021-08-03 | 26.18 | $26.39 | 5431 |
| 2021-08-02 | 26.12 | $26.52 | 6118 |
| 2021-07-30 | 26.02 | $26.34 | 4200 |
| 2021-07-29 | 25.95 | $26.17 | 9135 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.92
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.92
Average
24.28
Maximum
26.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 24.92 | $24.94 | 4041 |
| 2026-07-23 | 24.90 | $24.87 | 3600 |
| 2026-07-22 | 24.91 | $24.86 | 7282 |
| 2026-07-21 | 24.91 | $24.90 | 14721 |
| 2026-07-20 | 24.91 | $24.90 | 7262 |
| 2026-07-17 | 24.90 | $25.01 | 12400 |
| 2026-07-16 | 24.86 | $24.94 | 7341 |
| 2026-07-15 | 24.84 | $24.90 | 13142 |
| 2026-07-14 | 24.81 | $24.91 | 4339 |
| 2026-07-13 | 24.78 | $24.80 | 4042 |
| 2026-07-10 | 24.78 | $24.89 | 13600 |
| 2026-07-09 | 24.75 | $24.77 | 4000 |
| 2026-07-08 | 24.76 | $24.66 | 30007 |
| 2026-07-07 | 24.80 | $25.00 | 14923 |
| 2026-07-06 | 24.74 | $24.89 | 6000 |
| 2026-07-02 | 24.71 | $24.65 | 11600 |
| 2026-07-01 | 24.74 | $24.90 | 18754 |
| 2026-06-30 | 24.70 | $24.90 | 29600 |
| 2026-06-29 | 24.66 | $24.69 | 3300 |
| 2026-06-26 | 24.68 | $24.63 | 1800 |
| 2026-06-25 | 24.72 | $24.71 | 2377 |
| 2026-06-24 | 24.75 | $24.81 | 1000 |
| 2026-06-23 | 24.75 | $24.74 | 5934 |
| 2026-06-22 | 24.77 | $24.72 | 3400 |
| 2026-06-18 | 24.81 | $24.86 | 3700 |
| 2026-06-17 | 24.82 | $24.70 | 2140 |
| 2026-06-16 | 24.88 | $24.68 | 6800 |
| 2026-06-15 | 24.96 | $24.73 | 4400 |
| 2026-06-12 | 25.04 | $25.01 | 4500 |
| 2026-06-11 | 25.05 | $25.04 | 5026 |
| 2026-06-10 | 25.05 | $25.05 | 2308 |
| 2026-06-09 | 25.05 | $25.07 | 6400 |
| 2026-06-08 | 25.04 | $25.09 | 4500 |
| 2026-06-05 | 25.03 | $25.01 | 1800 |
| 2026-06-04 | 25.04 | $25.03 | 3027 |
| 2026-06-03 | 25.04 | $25.03 | 2700 |
| 2026-06-02 | 25.04 | $25.00 | 3805 |
| 2026-06-01 | 25.05 | $25.06 | 2200 |
| 2026-05-29 | 25.05 | $24.87 | 27043 |
| 2026-05-28 | 25.11 | $25.09 | 2547 |
| 2026-05-27 | 25.10 | $25.10 | 4300 |
| 2026-05-26 | 25.09 | $25.12 | 5103 |
| 2026-05-22 | 25.08 | $25.06 | 8300 |
| 2026-05-21 | 25.07 | $25.00 | 5319 |
| 2026-05-20 | 25.09 | $25.03 | 1419 |
| 2026-05-19 | 25.10 | $25.10 | 2500 |
| 2026-05-18 | 25.09 | $25.00 | 5308 |
| 2026-05-15 | 25.10 | $25.09 | 2000 |
| 2026-05-14 | 25.09 | $25.02 | 3762 |
| 2026-05-13 | 25.10 | $25.08 | 925 |
| 2026-05-12 | 25.09 | $25.09 | 4300 |
| 2026-05-11 | 25.07 | $25.08 | 9800 |
| 2026-05-08 | 25.05 | $24.95 | 10400 |
| 2026-05-07 | 25.07 | $25.05 | 5700 |
| 2026-05-06 | 25.06 | $25.03 | 2821 |
| 2026-05-05 | 25.05 | $25.02 | 7100 |
| 2026-05-04 | 25.04 | $25.00 | 6921 |
| 2026-05-01 | 25.03 | $24.97 | 600 |
| 2026-04-30 | 25.03 | $25.00 | 2100 |
| 2026-04-29 | 25.02 | $25.01 | 4500 |
| 2026-04-28 | 25.00 | $25.00 | 3109 |
| 2026-04-27 | 24.98 | $25.00 | 2806 |
| 2026-04-24 | 24.95 | $25.00 | 4700 |
| 2026-04-23 | 24.92 | $24.97 | 1613 |
| 2026-04-22 | 24.89 | $24.90 | 6900 |
| 2026-04-21 | 24.87 | $24.86 | 6343 |
| 2026-04-20 | 24.86 | $24.90 | 4600 |
| 2026-04-17 | 24.84 | $24.90 | 10119 |
| 2026-04-16 | 24.81 | $24.82 | 6018 |
| 2026-04-15 | 24.80 | $24.91 | 15900 |
| 2026-04-14 | 24.76 | $24.95 | 11831 |
| 2026-04-13 | 24.70 | $24.77 | 4642 |
| 2026-04-10 | 24.69 | $24.77 | 3000 |
| 2026-04-09 | 24.67 | $24.85 | 8100 |
| 2026-04-08 | 24.62 | $24.73 | 8738 |
| 2026-04-07 | 24.60 | $24.70 | 4640 |
| 2026-04-06 | 24.59 | $24.75 | 2012 |
| 2026-04-02 | 24.56 | $24.76 | 3800 |
| 2026-04-01 | 24.53 | $24.55 | 3025 |
| 2026-03-31 | 24.55 | $24.45 | 16806 |
| 2026-03-30 | 24.62 | $24.50 | 26133 |
| 2026-03-27 | 24.69 | $24.72 | 1679 |
| 2026-03-26 | 24.70 | $24.78 | 10200 |
| 2026-03-25 | 24.70 | $24.93 | 18317 |
| 2026-03-24 | 24.66 | $24.73 | 7216 |
| 2026-03-23 | 24.67 | $24.54 | 5700 |
| 2026-03-20 | 24.75 | $24.46 | 8100 |
| 2026-03-19 | 24.87 | $24.85 | 2531 |
| 2026-03-18 | 24.90 | $24.85 | 2500 |
| 2026-03-17 | 24.93 | $24.80 | 7900 |
| 2026-03-16 | 24.99 | $24.92 | 29425 |
| 2026-03-13 | 25.02 | $24.60 | 15415 |
| 2026-03-12 | 25.16 | $25.04 | 6728 |
| 2026-03-11 | 25.19 | $25.22 | 3636 |
| 2026-03-10 | 25.17 | $25.14 | 4732 |
| 2026-03-09 | 25.18 | $25.14 | 11121 |
| 2026-03-06 | 25.18 | $25.24 | 2200 |
| 2026-03-05 | 25.15 | $25.22 | 3900 |
| 2026-03-04 | 25.12 | $25.21 | 2647 |
| 2026-03-03 | 25.09 | $25.09 | 12240 |
| 2026-03-02 | 25.09 | $25.15 | 5900 |
| 2026-02-27 | 25.07 | $25.20 | 38406 |
| 2026-02-26 | 25.03 | $25.10 | 10030 |
| 2026-02-25 | 25.01 | $25.01 | 10800 |
| 2026-02-24 | 25.02 | $24.99 | 5018 |
| 2026-02-23 | 25.04 | $25.00 | 5400 |
| 2026-02-20 | 25.05 | $25.05 | 2805 |
| 2026-02-19 | 25.06 | $25.10 | 1600 |
| 2026-02-18 | 25.05 | $25.00 | 15642 |
| 2026-02-17 | 25.08 | $25.16 | 7420 |
| 2026-02-13 | 25.06 | $25.07 | 9319 |
| 2026-02-12 | 25.06 | $25.01 | 8800 |
| 2026-02-11 | 25.08 | $25.04 | 11437 |
| 2026-02-10 | 25.10 | $25.05 | 18101 |
| 2026-02-09 | 25.12 | $25.14 | 7306 |
| 2026-02-06 | 25.12 | $25.19 | 17300 |
| 2026-02-05 | 25.10 | $25.10 | 4900 |
| 2026-02-04 | 25.11 | $25.18 | 13500 |
| 2026-02-03 | 25.09 | $25.09 | 4017 |
| 2026-02-02 | 25.10 | $25.11 | 7900 |
| 2026-01-30 | 25.10 | $25.17 | 6100 |
| 2026-01-29 | 25.08 | $25.05 | 3319 |
| 2026-01-28 | 25.10 | $25.07 | 514 |
| 2026-01-27 | 25.12 | $25.07 | 5722 |
| 2026-01-26 | 25.14 | $25.10 | 3400 |
| 2026-01-23 | 25.16 | $25.05 | 9936 |
| 2026-01-22 | 25.20 | $25.10 | 12400 |
| 2026-01-21 | 25.23 | $25.11 | 6400 |
| 2026-01-20 | 25.27 | $25.31 | 1200 |
| 2026-01-16 | 25.25 | $25.31 | 4429 |
| 2026-01-15 | 25.22 | $25.30 | 928 |
| 2026-01-14 | 25.19 | $25.26 | 1948 |
| 2026-01-13 | 25.17 | $25.11 | 641 |
| 2026-01-12 | 25.19 | $25.34 | 700 |
| 2026-01-09 | 25.14 | $25.28 | 4700 |
| 2026-01-08 | 25.10 | $25.15 | 3600 |
| 2026-01-07 | 25.10 | $25.10 | 4630 |
| 2026-01-06 | 25.10 | $25.10 | 9900 |
| 2026-01-05 | 25.11 | $24.98 | 10304 |
| 2026-01-02 | 25.17 | $25.08 | 18100 |
| 2025-12-31 | 25.20 | $25.43 | 4447 |
| 2025-12-30 | 25.12 | $25.09 | 4500 |
| 2025-12-29 | 25.14 | $25.31 | 2341 |
| 2025-12-26 | 25.10 | $25.11 | 1900 |
| 2025-12-24 | 25.10 | $25.08 | 300 |
| 2025-12-23 | 25.12 | $25.04 | 8100 |
| 2025-12-22 | 25.16 | $25.17 | 7500 |
| 2025-12-19 | 25.17 | $25.06 | 3818 |
| 2025-12-18 | 25.21 | $25.08 | 1400 |
| 2025-12-17 | 25.25 | $25.15 | 2531 |
| 2025-12-16 | 25.28 | $24.97 | 2435 |
| 2025-12-15 | 25.38 | $25.16 | 2249 |
| 2025-12-12 | 25.43 | $25.33 | 800 |
| 2025-12-11 | 25.44 | $25.41 | 5000 |
| 2025-12-10 | 25.42 | $25.45 | 2439 |
| 2025-12-09 | 25.39 | $25.37 | 348 |
| 2025-12-08 | 25.37 | $25.22 | 5800 |
| 2025-12-05 | 25.39 | $25.40 | 2031 |
| 2025-12-04 | 25.36 | $25.39 | 1417 |
| 2025-12-03 | 25.33 | $25.43 | 2000 |
| 2025-12-02 | 25.27 | $25.35 | 1433 |
| 2025-12-01 | 25.23 | $25.34 | 1528 |
| 2025-11-28 | 25.18 | $25.28 | 1500 |
| 2025-11-26 | 25.13 | $25.25 | 2616 |
| 2025-11-25 | 25.09 | $25.20 | 4601 |
| 2025-11-24 | 25.05 | $25.22 | 2622 |
| 2025-11-21 | 24.99 | $25.05 | 6000 |
| 2025-11-20 | 24.98 | $24.86 | 4505 |
| 2025-11-19 | 25.03 | $25.03 | 3000 |
| 2025-11-18 | 25.03 | $25.14 | 2407 |
| 2025-11-17 | 24.99 | $25.01 | 5200 |
| 2025-11-14 | 25.00 | $25.07 | 6000 |
| 2025-11-13 | 24.98 | $24.98 | 5515 |
| 2025-11-12 | 24.99 | $25.08 | 1500 |
| 2025-11-11 | 24.97 | $24.99 | 8537 |
| 2025-11-10 | 24.98 | $25.00 | 7630 |
| 2025-11-07 | 24.98 | $24.77 | 9300 |
| 2025-11-06 | 25.06 | $24.87 | 9145 |
| 2025-11-05 | 25.13 | $25.19 | 1931 |
| 2025-11-04 | 25.11 | $24.94 | 11147 |
| 2025-11-03 | 25.16 | $25.04 | 4018 |
| 2025-10-31 | 25.19 | $25.25 | 2400 |
| 2025-10-30 | 25.17 | $25.40 | 2002 |
| 2025-10-29 | 25.09 | $25.10 | 8300 |
| 2025-10-28 | 25.08 | $25.09 | 2340 |
| 2025-10-27 | 25.08 | $25.15 | 3006 |
| 2025-10-24 | 25.07 | $25.14 | 8423 |
| 2025-10-23 | 25.05 | $24.99 | 7409 |
| 2025-10-22 | 25.07 | $25.16 | 3600 |
| 2025-10-21 | 25.05 | $25.24 | 7700 |
| 2025-10-20 | 25.00 | $25.04 | 5305 |
| 2025-10-17 | 25.00 | $25.00 | 8200 |
| 2025-10-16 | 25.01 | $24.86 | 7741 |
| 2025-10-15 | 25.07 | $25.05 | 12357 |
| 2025-10-14 | 25.09 | $25.14 | 5400 |
| 2025-10-13 | 25.08 | $25.01 | 4912 |
| 2025-10-10 | 25.11 | $25.10 | 2688 |
| 2025-10-09 | 25.12 | $25.19 | 1300 |
| 2025-10-08 | 25.10 | $25.13 | 3710 |
| 2025-10-07 | 25.10 | $25.16 | 10200 |
| 2025-10-06 | 25.09 | $25.10 | 1100 |
| 2025-10-03 | 25.10 | $25.12 | 6700 |
| 2025-10-02 | 25.11 | $25.11 | 2914 |
| 2025-10-01 | 25.12 | $25.11 | 11887 |
| 2025-09-30 | 25.13 | $25.21 | 4500 |
| 2025-09-29 | 25.11 | $25.11 | 7536 |
| 2025-09-26 | 25.12 | $25.10 | 3911 |
| 2025-09-25 | 25.14 | $25.18 | 7676 |
| 2025-09-24 | 25.14 | $25.12 | 2800 |
| 2025-09-23 | 25.15 | $25.13 | 2600 |
| 2025-09-22 | 25.17 | $25.14 | 5015 |
| 2025-09-19 | 25.19 | $25.11 | 2200 |
| 2025-09-18 | 25.22 | $25.04 | 7337 |
| 2025-09-17 | 25.28 | $25.03 | 7100 |
| 2025-09-16 | 25.36 | $25.07 | 18429 |
| 2025-09-15 | 25.43 | $25.16 | 5324 |
| 2025-09-12 | 25.50 | $25.55 | 316260 |
| 2025-09-11 | 25.45 | $25.55 | 5220 |
| 2025-09-10 | 25.40 | $25.62 | 3649 |
| 2025-09-09 | 25.30 | $25.59 | 2800 |
| 2025-09-08 | 25.20 | $25.25 | 8241 |
| 2025-09-05 | 25.17 | $25.24 | 7340 |
| 2025-09-04 | 25.15 | $25.20 | 11100 |
| 2025-09-03 | 25.13 | $25.19 | 17000 |
| 2025-09-02 | 25.11 | $25.02 | 26811 |
| 2025-08-29 | 25.14 | $24.92 | 55410 |
| 2025-08-28 | 25.21 | $25.20 | 3346 |
| 2025-08-27 | 25.21 | $25.22 | 1300 |
| 2025-08-26 | 25.19 | $25.20 | 2900 |
| 2025-08-25 | 25.18 | $25.22 | 6435 |
| 2025-08-22 | 25.16 | $25.20 | 6637 |
| 2025-08-21 | 25.14 | $25.17 | 3710 |
| 2025-08-20 | 25.12 | $25.12 | 6400 |
| 2025-08-19 | 25.12 | $25.16 | 11513 |
| 2025-08-18 | 25.10 | $25.06 | 7103 |
| 2025-08-15 | 25.11 | $25.05 | 1223 |
| 2025-08-14 | 25.12 | $25.10 | 1815 |
| 2025-08-13 | 25.12 | $25.10 | 5300 |
| 2025-08-12 | 25.11 | $25.09 | 4721 |
| 2025-08-11 | 25.11 | $24.98 | 5000 |
| 2025-08-08 | 25.15 | $25.09 | 2400 |
| 2025-08-07 | 25.15 | $25.05 | 1322 |
| 2025-08-06 | 25.17 | $25.06 | 4900 |
| 2025-08-05 | 25.18 | $25.16 | 5100 |
| 2025-08-04 | 25.17 | $25.17 | 9308 |
| 2025-08-01 | 25.15 | $25.18 | 4241 |
| 2025-07-31 | 25.12 | $25.16 | 39100 |
| 2025-07-30 | 25.08 | $25.00 | 8700 |
| 2025-07-29 | 25.09 | $25.09 | 3646 |
| 2025-07-28 | 25.08 | $25.05 | 14200 |
| 2025-07-25 | 25.06 | $24.99 | 10700 |
| 2025-07-24 | 25.07 | $25.10 | 3008 |
| 2025-07-23 | 25.04 | $25.15 | 9105 |
| 2025-07-22 | 24.98 | $25.03 | 6604 |
| 2025-07-21 | 24.95 | $25.00 | 5900 |
| 2025-07-18 | 24.93 | $24.92 | 2700 |
| 2025-07-17 | 24.92 | $24.80 | 4300 |
| 2025-07-16 | 24.94 | $25.03 | 6300 |
| 2025-07-15 | 24.90 | $25.09 | 6200 |
| 2025-07-14 | 24.83 | $25.03 | 8219 |
| 2025-07-11 | 24.77 | $24.97 | 7500 |
| 2025-07-10 | 24.70 | $24.91 | 20700 |
| 2025-07-09 | 24.65 | $24.85 | 3100 |
| 2025-07-08 | 24.60 | $24.81 | 6421 |
| 2025-07-07 | 24.56 | $24.66 | 4800 |
| 2025-07-03 | 24.56 | $24.68 | 5700 |
| 2025-07-02 | 24.55 | $24.51 | 2400 |
| 2025-07-01 | 24.60 | $24.65 | 7245 |
| 2025-06-30 | 24.61 | $24.43 | 44600 |
| 2025-06-27 | 24.70 | $24.72 | 5637 |
| 2025-06-26 | 24.72 | $24.72 | 5635 |
| 2025-06-25 | 24.74 | $24.77 | 4200 |
| 2025-06-24 | 24.75 | $24.90 | 2100 |
| 2025-06-23 | 24.73 | $24.74 | 12400 |
| 2025-06-20 | 24.76 | $24.83 | 32905 |
| 2025-06-18 | 24.76 | $24.65 | 7600 |
| 2025-06-17 | 24.82 | $24.86 | 15744 |
| 2025-06-16 | 24.84 | $24.49 | 7231 |
| 2025-06-13 | 24.97 | $24.62 | 5300 |
| 2025-06-12 | 25.09 | $25.09 | 7346 |
| 2025-06-11 | 25.08 | $25.05 | 6815 |
| 2025-06-10 | 25.09 | $25.08 | 11069 |
| 2025-06-09 | 25.09 | $25.03 | 4034 |
| 2025-06-06 | 25.11 | $25.09 | 3341 |
| 2025-06-05 | 25.10 | $24.95 | 7144 |
| 2025-06-04 | 25.14 | $25.08 | 6800 |
| 2025-06-03 | 25.15 | $24.98 | 6200 |
| 2025-06-02 | 25.19 | $24.95 | 8700 |
| 2025-05-30 | 25.24 | $25.02 | 7311 |
| 2025-05-29 | 25.28 | $25.11 | 7700 |
| 2025-05-28 | 25.30 | $25.06 | 5100 |
| 2025-05-27 | 25.33 | $25.20 | 5100 |
| 2025-05-23 | 25.32 | $25.14 | 3704 |
| 2025-05-22 | 25.33 | $25.17 | 2502 |
| 2025-05-21 | 25.32 | $25.14 | 1329 |
| 2025-05-20 | 25.32 | $25.10 | 6500 |
| 2025-05-19 | 25.32 | $24.96 | 5500 |
| 2025-05-16 | 25.36 | $25.15 | 1400 |
| 2025-05-15 | 25.35 | $25.21 | 1700 |
| 2025-05-14 | 25.31 | $25.23 | 4700 |
| 2025-05-13 | 25.25 | $25.03 | 9211 |
| 2025-05-12 | 25.24 | $25.19 | 3715 |
| 2025-05-09 | 25.16 | $25.11 | 1103 |
| 2025-05-08 | 25.09 | $25.18 | 6900 |
| 2025-05-07 | 24.97 | $24.98 | 1127 |
| 2025-05-06 | 24.89 | $25.01 | 3700 |
| 2025-05-05 | 24.78 | $24.84 | 923 |
| 2025-05-02 | 24.69 | $24.89 | 4800 |
| 2025-05-01 | 24.56 | $24.90 | 13300 |
| 2025-04-30 | 24.40 | $24.89 | 3041 |
| 2025-04-29 | 24.21 | $24.71 | 10604 |
| 2025-04-28 | 24.03 | $24.66 | 7619 |
| 2025-04-25 | 23.82 | $24.29 | 5736 |
| 2025-04-24 | 23.70 | $24.26 | 5600 |
| 2025-04-23 | 23.56 | $23.90 | 6100 |
| 2025-04-22 | 23.50 | $23.81 | 5548 |
| 2025-04-21 | 23.47 | $23.58 | 6100 |
| 2025-04-17 | 23.51 | $23.88 | 8205 |
| 2025-04-16 | 23.47 | $23.84 | 6000 |
| 2025-04-15 | 23.44 | $23.68 | 3431 |
| 2025-04-14 | 23.47 | $23.70 | 32900 |
| 2025-04-11 | 23.50 | $23.25 | 8400 |
| 2025-04-10 | 23.69 | $23.90 | 10300 |
| 2025-04-09 | 23.72 | $24.32 | 13321 |
| 2025-04-08 | 23.63 | $23.23 | 22828 |
| 2025-04-07 | 23.88 | $23.18 | 52004 |
| 2025-04-04 | 24.20 | $23.85 | 27900 |
| 2025-04-03 | 24.38 | $24.32 | 8640 |
| 2025-04-02 | 24.47 | $24.37 | 3426 |
| 2025-04-01 | 24.56 | $24.37 | 24910 |
| 2025-03-31 | 24.67 | $24.15 | 50909 |
| 2025-03-28 | 24.88 | $24.92 | 6100 |
| 2025-03-27 | 24.90 | $24.95 | 11727 |
| 2025-03-26 | 24.91 | $24.88 | 3800 |
| 2025-03-25 | 24.94 | $25.00 | 5844 |
| 2025-03-24 | 24.95 | $24.88 | 14300 |
| 2025-03-21 | 25.00 | $24.95 | 3029 |
| 2025-03-20 | 25.04 | $24.95 | 5400 |
| 2025-03-19 | 25.09 | $25.03 | 4000 |
| 2025-03-18 | 25.13 | $24.95 | 4000 |
| 2025-03-17 | 25.20 | $24.90 | 14100 |
| 2025-03-14 | 25.30 | $25.00 | 5400 |
| 2025-03-13 | 25.40 | $25.50 | 5821 |
| 2025-03-12 | 25.35 | $25.29 | 6300 |
| 2025-03-11 | 25.36 | $25.35 | 3438 |
| 2025-03-10 | 25.36 | $25.35 | 4529 |
| 2025-03-07 | 25.35 | $25.35 | 3023 |
| 2025-03-06 | 25.34 | $25.31 | 6534 |
| 2025-03-05 | 25.34 | $25.28 | 7200 |
| 2025-03-04 | 25.34 | $25.32 | 3800 |
| 2025-03-03 | 25.34 | $25.33 | 10100 |
| 2025-02-28 | 25.33 | $25.34 | 10934 |
| 2025-02-27 | 25.31 | $25.35 | 2700 |
| 2025-02-26 | 25.28 | $25.35 | 5406 |
| 2025-02-25 | 25.25 | $25.27 | 6405 |
| 2025-02-24 | 25.23 | $25.20 | 8000 |
| 2025-02-21 | 25.24 | $25.17 | 8900 |
| 2025-02-20 | 25.25 | $25.31 | 5226 |
| 2025-02-19 | 25.22 | $25.24 | 6300 |
| 2025-02-18 | 25.21 | $25.21 | 7300 |
| 2025-02-14 | 25.20 | $25.25 | 7010 |
| 2025-02-13 | 25.17 | $25.23 | 900 |
| 2025-02-12 | 25.15 | $25.14 | 2929 |
| 2025-02-11 | 25.15 | $25.15 | 1800 |
| 2025-02-10 | 25.15 | $25.10 | 4900 |
| 2025-02-07 | 25.16 | $25.10 | 5600 |
| 2025-02-06 | 25.17 | $25.15 | 4320 |
| 2025-02-05 | 25.17 | $25.15 | 2019 |
| 2025-02-04 | 25.18 | $25.15 | 3400 |
| 2025-02-03 | 25.18 | $25.15 | 3900 |
| 2025-01-31 | 25.18 | $25.09 | 7333 |
| 2025-01-30 | 25.19 | $25.13 | 6113 |
| 2025-01-29 | 25.20 | $25.19 | 4632 |
| 2025-01-28 | 25.20 | $25.19 | 6866 |
| 2025-01-27 | 25.18 | $25.20 | 8200 |
| 2025-01-24 | 25.17 | $25.20 | 8200 |
| 2025-01-23 | 25.14 | $25.18 | 3800 |
| 2025-01-22 | 25.12 | $25.20 | 4235 |
| 2025-01-21 | 25.09 | $25.18 | 5847 |
| 2025-01-17 | 25.06 | $25.04 | 4300 |
| 2025-01-16 | 25.06 | $25.17 | 10000 |
| 2025-01-15 | 25.02 | $25.13 | 1100 |
| 2025-01-14 | 24.99 | $25.15 | 9900 |
| 2025-01-13 | 24.95 | $24.95 | 2100 |
| 2025-01-10 | 24.96 | $25.02 | 4701 |
| 2025-01-08 | 24.95 | $25.01 | 2700 |
| 2025-01-07 | 24.94 | $25.03 | 3801 |
| 2025-01-06 | 24.93 | $24.99 | 9300 |
| 2025-01-03 | 24.93 | $25.02 | 5232 |
| 2025-01-02 | 24.92 | $24.90 | 12626 |
| 2024-12-31 | 24.94 | $25.08 | 20835 |
| 2024-12-30 | 24.92 | $24.98 | 8500 |
| 2024-12-27 | 24.92 | $24.95 | 3500 |
| 2024-12-26 | 24.94 | $24.97 | 3700 |
| 2024-12-24 | 24.96 | $25.00 | 15300 |
| 2024-12-23 | 24.97 | $25.03 | 3000 |
| 2024-12-20 | 24.97 | $24.92 | 15000 |
| 2024-12-19 | 25.02 | $24.88 | 22000 |
| 2024-12-18 | 25.08 | $24.89 | 5300 |
| 2024-12-17 | 25.16 | $24.93 | 12100 |
| 2024-12-16 | 25.25 | $25.00 | 12700 |
| 2024-12-13 | 25.33 | $24.94 | 6741 |
| 2024-12-12 | 25.45 | $25.46 | 2008 |
| 2024-12-11 | 25.43 | $25.48 | 6000 |
| 2024-12-10 | 25.39 | $25.47 | 3100 |
| 2024-12-09 | 25.36 | $25.45 | 1400 |
| 2024-12-06 | 25.31 | $25.41 | 3100 |
| 2024-12-05 | 25.27 | $25.23 | 6800 |
| 2024-12-04 | 25.28 | $25.34 | 6828 |
| 2024-12-03 | 25.26 | $25.28 | 8706 |
| 2024-12-02 | 25.25 | $25.24 | 6900 |
| 2024-11-29 | 25.24 | $25.11 | 47146 |
| 2024-11-27 | 25.28 | $25.34 | 9723 |
| 2024-11-26 | 25.26 | $25.25 | 4849 |
| 2024-11-25 | 25.25 | $25.30 | 832 |
| 2024-11-22 | 25.23 | $25.34 | 700 |
| 2024-11-21 | 25.19 | $25.18 | 1500 |
| 2024-11-20 | 25.19 | $25.15 | 8100 |
| 2024-11-19 | 25.21 | $25.35 | 2835 |
| 2024-11-18 | 25.16 | $25.27 | 1500 |
| 2024-11-15 | 25.13 | $25.18 | 3600 |
| 2024-11-14 | 25.11 | $25.21 | 3900 |
| 2024-11-13 | 25.09 | $25.08 | 6848 |
| 2024-11-12 | 25.10 | $25.32 | 8200 |
| 2024-11-11 | 25.04 | $25.18 | 5000 |
| 2024-11-08 | 25.01 | $25.10 | 8908 |
| 2024-11-07 | 25.01 | $25.10 | 4323 |
| 2024-11-06 | 25.00 | $24.99 | 24000 |
| 2024-11-05 | 25.02 | $25.13 | 1647 |
| 2024-11-04 | 25.01 | $25.18 | 4900 |
| 2024-11-01 | 24.99 | $24.91 | 5700 |
| 2024-10-31 | 25.04 | $24.60 | 25245 |
| 2024-10-30 | 25.20 | $25.00 | 18200 |
| 2024-10-29 | 25.28 | $25.16 | 1936 |
| 2024-10-28 | 25.32 | $25.20 | 158330 |
| 2024-10-25 | 25.35 | $25.20 | 1441 |
| 2024-10-24 | 25.39 | $25.24 | 79365 |
| 2024-10-23 | 25.43 | $25.24 | 4002 |
| 2024-10-22 | 25.47 | $25.43 | 4200 |
| 2024-10-21 | 25.46 | $25.49 | 2943 |
| 2024-10-18 | 25.42 | $25.30 | 3600 |
| 2024-10-17 | 25.44 | $25.70 | 4308 |
| 2024-10-16 | 25.33 | $25.61 | 8805 |
| 2024-10-15 | 25.22 | $25.50 | 6100 |
| 2024-10-14 | 25.13 | $25.18 | 1600 |
| 2024-10-11 | 25.11 | $25.16 | 5112 |
| 2024-10-10 | 25.10 | $25.09 | 800 |
| 2024-10-09 | 25.11 | $25.09 | 6119 |
| 2024-10-08 | 25.11 | $25.13 | 1207 |
| 2024-10-07 | 25.11 | $25.10 | 1608 |
| 2024-10-04 | 25.11 | $25.20 | 2445 |
| 2024-10-03 | 25.09 | $25.20 | 5830 |
| 2024-10-02 | 25.06 | $25.09 | 1724 |
| 2024-10-01 | 25.05 | $25.02 | 1648 |
| 2024-09-30 | 25.07 | $24.92 | 21414 |
| 2024-09-27 | 25.12 | $25.30 | 7500 |
| 2024-09-26 | 25.06 | $24.90 | 19000 |
| 2024-09-25 | 25.11 | $25.19 | 4915 |
| 2024-09-24 | 25.08 | $25.37 | 5045 |
| 2024-09-23 | 24.99 | $24.95 | 9700 |
| 2024-09-20 | 25.01 | $24.91 | 7702 |
| 2024-09-19 | 25.05 | $25.02 | 15213 |
| 2024-09-18 | 25.07 | $25.00 | 5000 |
| 2024-09-17 | 25.09 | $24.90 | 9800 |
| 2024-09-16 | 25.14 | $24.91 | 14900 |
| 2024-09-13 | 25.20 | $24.79 | 13400 |
| 2024-09-12 | 25.31 | $25.25 | 12800 |
| 2024-09-11 | 25.30 | $25.15 | 19500 |
| 2024-09-10 | 25.31 | $25.28 | 6139 |
| 2024-09-09 | 25.29 | $25.20 | 20702 |
| 2024-09-06 | 25.27 | $25.10 | 16240 |
| 2024-09-05 | 25.28 | $25.30 | 1542 |
| 2024-09-04 | 25.23 | $25.18 | 17130 |
| 2024-09-03 | 25.20 | $25.19 | 6010 |
| 2024-08-30 | 25.15 | $25.15 | 7400 |
| 2024-08-29 | 25.11 | $25.02 | 17400 |
| 2024-08-28 | 25.09 | $25.30 | 14220 |
| 2024-08-27 | 24.97 | $25.05 | 22400 |
| 2024-08-26 | 24.90 | $24.95 | 13400 |
| 2024-08-23 | 24.85 | $24.83 | 17915 |
| 2024-08-22 | 24.82 | $24.67 | 8416 |
| 2024-08-21 | 24.83 | $24.75 | 10300 |
| 2024-08-20 | 24.81 | $24.68 | 2200 |
| 2024-08-19 | 24.82 | $24.74 | 6200 |
| 2024-08-16 | 24.79 | $24.71 | 700 |
| 2024-08-15 | 24.77 | $24.75 | 4500 |
| 2024-08-14 | 24.73 | $24.64 | 3169 |
| 2024-08-13 | 24.71 | $24.41 | 11700 |
| 2024-08-12 | 24.75 | $24.40 | 4816 |
| 2024-08-09 | 24.80 | $24.65 | 10100 |
| 2024-08-08 | 24.78 | $24.72 | 9800 |
| 2024-08-07 | 24.73 | $24.50 | 26826 |
| 2024-08-06 | 24.73 | $24.61 | 17100 |
| 2024-08-05 | 24.69 | $24.28 | 18406 |
| 2024-08-02 | 24.74 | $24.62 | 16718 |
| 2024-08-01 | 24.69 | $24.87 | 18417 |
| 2024-07-31 | 24.54 | $24.86 | 27800 |
| 2024-07-30 | 24.35 | $24.72 | 16435 |
| 2024-07-29 | 24.17 | $24.69 | 29500 |
| 2024-07-26 | 23.95 | $24.24 | 12300 |
| 2024-07-25 | 23.83 | $23.75 | 1200 |
| 2024-07-24 | 23.83 | $23.75 | 3341 |
| 2024-07-23 | 23.83 | $24.01 | 7100 |
| 2024-07-22 | 23.75 | $23.85 | 7432 |
| 2024-07-19 | 23.70 | $23.86 | 2000 |
| 2024-07-18 | 23.64 | $23.74 | 11840 |
| 2024-07-17 | 23.60 | $23.86 | 3031 |
| 2024-07-16 | 23.51 | $23.88 | 18810 |
| 2024-07-15 | 23.41 | $23.89 | 3900 |
| 2024-07-12 | 23.27 | $23.78 | 14640 |
| 2024-07-11 | 23.15 | $23.58 | 4500 |
| 2024-07-10 | 23.06 | $22.94 | 8832 |
| 2024-07-09 | 23.17 | $23.29 | 12115 |
| 2024-07-08 | 23.19 | $23.47 | 5900 |
| 2024-07-05 | 23.16 | $23.51 | 5900 |
| 2024-07-03 | 23.12 | $23.29 | 2900 |
| 2024-07-02 | 23.15 | $23.20 | 4622 |
| 2024-07-01 | 23.22 | $23.18 | 5800 |
| 2024-06-28 | 23.31 | $23.04 | 130900 |
| 2024-06-27 | 23.48 | $23.37 | 16340 |
| 2024-06-26 | 23.58 | $23.52 | 53244 |
| 2024-06-25 | 23.66 | $23.63 | 12900 |
| 2024-06-24 | 23.73 | $23.68 | 22200 |
| 2024-06-21 | 23.80 | $24.01 | 10241 |
| 2024-06-20 | 23.78 | $24.05 | 10700 |
| 2024-06-18 | 23.76 | $23.77 | 11000 |
| 2024-06-17 | 23.82 | $23.65 | 7600 |
| 2024-06-14 | 23.93 | $23.74 | 16100 |
| 2024-06-13 | 24.04 | $23.78 | 8138 |
| 2024-06-12 | 24.17 | $24.27 | 24237 |
| 2024-06-11 | 24.17 | $24.38 | 15534 |
| 2024-06-10 | 24.13 | $24.33 | 9749 |
| 2024-06-07 | 24.11 | $24.25 | 5900 |
| 2024-06-06 | 24.12 | $24.10 | 42400 |
| 2024-06-05 | 24.17 | $24.45 | 6717 |
| 2024-06-04 | 24.12 | $24.26 | 14541 |
| 2024-06-03 | 24.13 | $24.05 | 8700 |
| 2024-05-31 | 24.21 | $24.30 | 9439 |
| 2024-05-30 | 24.23 | $23.82 | 5026 |
| 2024-05-29 | 24.40 | $23.89 | 6045 |
| 2024-05-28 | 24.60 | $24.17 | 7100 |
| 2024-05-24 | 24.74 | $24.43 | 7500 |
| 2024-05-23 | 24.84 | $24.40 | 11910 |
| 2024-05-22 | 24.96 | $24.55 | 6614 |
| 2024-05-21 | 25.06 | $24.66 | 19300 |
| 2024-05-20 | 25.14 | $24.98 | 26200 |
| 2024-05-17 | 25.13 | $24.85 | 7420 |
| 2024-05-16 | 25.15 | $24.91 | 6800 |
| 2024-05-15 | 25.15 | $25.00 | 18230 |
| 2024-05-14 | 25.12 | $24.99 | 3345 |
| 2024-05-13 | 25.08 | $25.00 | 7349 |
| 2024-05-10 | 25.02 | $24.95 | 3305 |
| 2024-05-09 | 24.95 | $24.82 | 10600 |
| 2024-05-08 | 24.90 | $24.98 | 12900 |
| 2024-05-07 | 24.79 | $24.74 | 4800 |
| 2024-05-06 | 24.71 | $24.55 | 21310 |
| 2024-05-03 | 24.68 | $24.92 | 7503 |
| 2024-05-02 | 24.51 | $24.65 | 7614 |
| 2024-05-01 | 24.39 | $24.68 | 12508 |
| 2024-04-30 | 24.23 | $24.24 | 7805 |
| 2024-04-29 | 24.16 | $24.06 | 23100 |
| 2024-04-26 | 24.13 | $24.07 | 13600 |
| 2024-04-25 | 24.09 | $24.05 | 11800 |
| 2024-04-24 | 24.04 | $24.13 | 7600 |
| 2024-04-23 | 23.95 | $24.09 | 11100 |
| 2024-04-22 | 23.85 | $23.85 | 6547 |
| 2024-04-19 | 23.79 | $23.46 | 14308 |
| 2024-04-18 | 23.85 | $23.87 | 13400 |
| 2024-04-17 | 23.78 | $23.54 | 28139 |
| 2024-04-16 | 23.80 | $23.77 | 9304 |
| 2024-04-15 | 23.74 | $23.63 | 18828 |
| 2024-04-12 | 23.71 | $23.50 | 17300 |
| 2024-04-11 | 23.71 | $23.70 | 22000 |
| 2024-04-10 | 23.64 | $23.56 | 42400 |
| 2024-04-09 | 23.60 | $23.69 | 11600 |
| 2024-04-08 | 23.50 | $23.69 | 4725 |
| 2024-04-05 | 23.37 | $23.57 | 18645 |
| 2024-04-04 | 23.25 | $23.43 | 73918 |
| 2024-04-03 | 23.15 | $23.10 | 7800 |
| 2024-04-02 | 23.13 | $23.37 | 9735 |
| 2024-04-01 | 23.01 | $23.16 | 8406 |
| 2024-03-28 | 22.94 | $22.75 | 13601 |
| 2024-03-27 | 22.97 | $22.65 | 12630 |
| 2024-03-26 | 23.05 | $22.99 | 19700 |
| 2024-03-25 | 23.03 | $23.00 | 24400 |
| 2024-03-22 | 23.00 | $23.67 | 12539 |
| 2024-03-21 | 22.75 | $23.40 | 31900 |
| 2024-03-20 | 22.53 | $23.20 | 26700 |
| 2024-03-19 | 22.32 | $22.58 | 17928 |
| 2024-03-18 | 22.27 | $22.24 | 8000 |
| 2024-03-15 | 22.33 | $22.50 | 17400 |
| 2024-03-14 | 22.31 | $22.10 | 5728 |
| 2024-03-13 | 22.42 | $22.50 | 28246 |
| 2024-03-12 | 22.43 | $22.60 | 30200 |
| 2024-03-11 | 22.42 | $22.00 | 54336 |
| 2024-03-08 | 22.60 | $21.75 | 39400 |
| 2024-03-07 | 22.89 | $22.57 | 49335 |
| 2024-03-06 | 22.99 | $22.56 | 72900 |
| 2024-03-05 | 23.12 | $22.83 | 12300 |
| 2024-03-04 | 23.18 | $22.35 | 29334 |
| 2024-03-01 | 23.41 | $23.43 | 29937 |
| 2024-02-29 | 23.35 | $23.98 | 27001 |
| 2024-02-28 | 23.09 | $23.45 | 14139 |
| 2024-02-27 | 22.95 | $23.10 | 13021 |
| 2024-02-26 | 22.88 | $23.50 | 13000 |
| 2024-02-23 | 22.68 | $23.48 | 15312 |
| 2024-02-22 | 22.43 | $23.29 | 29100 |
| 2024-02-21 | 22.20 | $22.92 | 29729 |
| 2024-02-20 | 22.04 | $22.72 | 23412 |
| 2024-02-16 | 21.92 | $22.39 | 40800 |
| 2024-02-15 | 21.88 | $22.35 | 35400 |
| 2024-02-14 | 21.85 | $22.68 | 13100 |
| 2024-02-13 | 21.72 | $22.10 | 24800 |
| 2024-02-12 | 21.76 | $22.70 | 62006 |
| 2024-02-09 | 21.63 | $22.12 | 30405 |
| 2024-02-08 | 21.67 | $21.07 | 53533 |
| 2024-02-07 | 22.06 | $21.05 | 166121 |
| 2024-02-06 | 22.55 | $21.33 | 45428 |
| 2024-02-05 | 23.06 | $22.33 | 27800 |
| 2024-02-02 | 23.38 | $22.68 | 79400 |
| 2024-02-01 | 23.67 | $23.04 | 29814 |
| 2024-01-31 | 23.90 | $23.04 | 72118 |
| 2024-01-30 | 24.18 | $24.57 | 18300 |
| 2024-01-29 | 24.04 | $24.09 | 8248 |
| 2024-01-26 | 24.01 | $24.06 | 30921 |
| 2024-01-25 | 23.99 | $24.03 | 32201 |
| 2024-01-24 | 23.97 | $23.87 | 21700 |
| 2024-01-23 | 24.00 | $24.00 | 21700 |
| 2024-01-22 | 23.99 | $24.03 | 30630 |
| 2024-01-19 | 23.97 | $24.01 | 26418 |
| 2024-01-18 | 23.94 | $24.06 | 83919 |
| 2024-01-17 | 23.89 | $23.49 | 29140 |
| 2024-01-16 | 24.02 | $23.86 | 22400 |
| 2024-01-12 | 24.04 | $24.04 | 25700 |
| 2024-01-11 | 24.02 | $23.87 | 22939 |
| 2024-01-10 | 24.04 | $24.24 | 31500 |
| 2024-01-09 | 23.94 | $24.00 | 22900 |
| 2024-01-08 | 23.90 | $23.70 | 22400 |
| 2024-01-05 | 23.93 | $23.92 | 13200 |
| 2024-01-04 | 23.90 | $23.92 | 26707 |
| 2024-01-03 | 23.86 | $23.73 | 12800 |
| 2024-01-02 | 23.87 | $23.65 | 7939 |
| 2023-12-29 | 23.91 | $23.40 | 21000 |
| 2023-12-28 | 24.02 | $23.83 | 9422 |
| 2023-12-27 | 24.02 | $23.79 | 36000 |
| 2023-12-26 | 24.02 | $23.80 | 4211 |
| 2023-12-22 | 24.02 | $23.73 | 21000 |
| 2023-12-21 | 24.03 | $23.79 | 8700 |
| 2023-12-20 | 24.01 | $23.70 | 17614 |
| 2023-12-19 | 24.01 | $23.64 | 34041 |
| 2023-12-18 | 24.03 | $23.62 | 11442 |
| 2023-12-15 | 24.04 | $23.85 | 10000 |
| 2023-12-14 | 23.98 | $23.74 | 25400 |
| 2023-12-13 | 23.93 | $23.50 | 10426 |
| 2023-12-12 | 23.93 | $24.00 | 10900 |
| 2023-12-11 | 23.76 | $23.99 | 24625 |
| 2023-12-08 | 23.55 | $23.60 | 14505 |
| 2023-12-07 | 23.41 | $23.58 | 12140 |
| 2023-12-06 | 23.24 | $23.45 | 18946 |
| 2023-12-05 | 23.06 | $23.27 | 15300 |
| 2023-12-04 | 22.90 | $22.95 | 9344 |
| 2023-12-01 | 22.79 | $22.93 | 14600 |
| 2023-11-30 | 22.66 | $22.82 | 112100 |
| 2023-11-29 | 22.53 | $22.54 | 28548 |
| 2023-11-28 | 22.46 | $22.53 | 22400 |
| 2023-11-27 | 22.38 | $22.26 | 8438 |
| 2023-11-24 | 22.35 | $22.28 | 12242 |
| 2023-11-22 | 22.32 | $22.34 | 10500 |
| 2023-11-21 | 22.25 | $22.23 | 17220 |
| 2023-11-20 | 22.19 | $22.21 | 4200 |
| 2023-11-17 | 22.13 | $22.30 | 15100 |
| 2023-11-16 | 22.03 | $22.00 | 9400 |
| 2023-11-15 | 21.99 | $22.15 | 13300 |
| 2023-11-14 | 21.90 | $22.20 | 12500 |
| 2023-11-13 | 21.77 | $21.73 | 5800 |
| 2023-11-10 | 21.76 | $21.75 | 814 |
| 2023-11-09 | 21.75 | $21.68 | 4000 |
| 2023-11-08 | 21.75 | $21.73 | 12900 |
| 2023-11-07 | 21.73 | $22.00 | 1900 |
| 2023-11-06 | 21.63 | $22.01 | 12049 |
| 2023-11-03 | 21.51 | $22.00 | 12300 |
| 2023-11-02 | 21.36 | $21.90 | 11100 |
| 2023-11-01 | 21.21 | $21.60 | 10000 |
| 2023-10-31 | 21.13 | $21.44 | 10535 |
| 2023-10-30 | 21.10 | $21.44 | 13718 |
| 2023-10-27 | 21.05 | $21.40 | 8000 |
| 2023-10-26 | 21.02 | $21.43 | 8500 |
| 2023-10-25 | 20.98 | $21.25 | 5604 |
| 2023-10-24 | 21.00 | $21.24 | 5100 |
| 2023-10-23 | 21.03 | $21.09 | 3748 |
| 2023-10-20 | 21.13 | $20.87 | 8003 |
| 2023-10-19 | 21.33 | $20.90 | 19519 |
| 2023-10-18 | 21.57 | $21.00 | 28000 |
| 2023-10-17 | 21.83 | $21.96 | 9200 |
| 2023-10-16 | 21.86 | $21.98 | 14145 |
| 2023-10-13 | 21.89 | $21.75 | 6528 |
| 2023-10-12 | 22.00 | $22.29 | 2937 |
| 2023-10-11 | 21.98 | $22.55 | 2500 |
| 2023-10-10 | 21.88 | $22.31 | 5200 |
| 2023-10-09 | 21.83 | $21.95 | 6700 |
| 2023-10-06 | 21.90 | $21.99 | 21243 |
| 2023-10-05 | 21.97 | $21.62 | 8934 |
| 2023-10-04 | 22.19 | $21.87 | 42346 |
| 2023-10-03 | 22.39 | $22.28 | 20641 |
| 2023-10-02 | 22.50 | $22.54 | 8200 |
| 2023-09-29 | 22.56 | $22.73 | 7038 |
| 2023-09-28 | 22.58 | $22.97 | 8822 |
| 2023-09-27 | 22.53 | $22.62 | 11802 |
| 2023-09-26 | 22.59 | $22.57 | 13719 |
| 2023-09-25 | 22.68 | $22.70 | 4300 |
| 2023-09-22 | 22.76 | $22.68 | 8200 |
| 2023-09-21 | 22.86 | $22.75 | 15300 |
| 2023-09-20 | 22.98 | $22.86 | 9800 |
| 2023-09-19 | 23.08 | $22.80 | 11200 |
| 2023-09-18 | 23.24 | $22.79 | 17847 |
| 2023-09-15 | 23.43 | $22.94 | 3745 |
| 2023-09-14 | 23.62 | $23.00 | 16814 |
| 2023-09-13 | 23.84 | $23.26 | 12000 |
| 2023-09-12 | 24.01 | $24.00 | 8509 |
| 2023-09-11 | 24.00 | $24.10 | 18420 |
| 2023-09-08 | 23.94 | $23.86 | 6735 |
| 2023-09-07 | 23.95 | $24.02 | 10814 |
| 2023-09-06 | 23.90 | $24.18 | 6700 |
| 2023-09-05 | 23.79 | $24.34 | 8307 |
| 2023-09-01 | 23.61 | $24.21 | 13707 |
| 2023-08-31 | 23.43 | $24.16 | 14724 |
| 2023-08-30 | 23.23 | $23.55 | 11300 |
| 2023-08-29 | 23.18 | $23.47 | 5804 |
| 2023-08-28 | 23.15 | $23.59 | 8516 |
| 2023-08-25 | 23.07 | $23.38 | 16200 |
| 2023-08-24 | 23.05 | $23.26 | 35700 |
| 2023-08-23 | 23.07 | $23.19 | 7729 |
| 2023-08-22 | 23.12 | $23.02 | 19100 |
| 2023-08-21 | 23.25 | $23.37 | 4743 |
| 2023-08-18 | 23.29 | $23.18 | 9028 |
| 2023-08-17 | 23.40 | $23.32 | 8000 |
| 2023-08-16 | 23.50 | $23.28 | 15406 |
| 2023-08-15 | 23.64 | $23.50 | 23703 |
| 2023-08-14 | 23.73 | $23.74 | 12924 |
| 2023-08-11 | 23.78 | $23.76 | 13146 |
| 2023-08-10 | 23.83 | $23.52 | 9600 |
| 2023-08-09 | 23.97 | $23.79 | 14000 |
| 2023-08-08 | 24.05 | $24.07 | 9000 |
| 2023-08-07 | 24.06 | $24.07 | 8148 |
| 2023-08-04 | 24.07 | $24.08 | 4100 |
| 2023-08-03 | 24.08 | $23.88 | 10000 |
| 2023-08-02 | 24.15 | $24.01 | 9633 |
| 2023-08-01 | 24.19 | $24.10 | 13316 |
| 2023-07-31 | 24.21 | $24.27 | 16000 |
| 2023-07-28 | 24.18 | $23.80 | 13100 |
| 2023-07-27 | 24.29 | $23.90 | 4500 |
| 2023-07-26 | 24.38 | $24.07 | 7037 |
| 2023-07-25 | 24.43 | $24.03 | 21244 |
| 2023-07-24 | 24.50 | $24.32 | 7808 |
| 2023-07-21 | 24.49 | $24.38 | 2600 |
| 2023-07-20 | 24.45 | $24.22 | 53700 |
| 2023-07-19 | 24.43 | $24.26 | 27900 |
| 2023-07-18 | 24.40 | $24.20 | 26207 |
| 2023-07-17 | 24.37 | $23.90 | 9200 |
| 2023-07-14 | 24.41 | $24.18 | 5732 |
| 2023-07-13 | 24.36 | $24.15 | 17935 |
| 2023-07-12 | 24.31 | $24.22 | 23437 |
| 2023-07-11 | 24.20 | $24.05 | 17444 |
| 2023-07-10 | 24.12 | $24.10 | 13343 |
| 2023-07-07 | 23.99 | $23.83 | 10603 |
| 2023-07-06 | 23.90 | $23.76 | 13300 |
| 2023-07-05 | 23.80 | $24.10 | 44816 |
| 2023-07-03 | 23.57 | $24.06 | 17700 |
| 2023-06-30 | 23.28 | $23.92 | 151400 |
| 2023-06-29 | 22.97 | $22.64 | 9000 |
| 2023-06-28 | 22.98 | $22.71 | 14637 |
| 2023-06-27 | 22.96 | $22.70 | 14100 |
| 2023-06-26 | 22.94 | $22.27 | 10832 |
| 2023-06-23 | 23.03 | $22.29 | 5500 |
| 2023-06-22 | 23.13 | $22.40 | 17600 |
| 2023-06-21 | 23.20 | $22.27 | 15900 |
| 2023-06-20 | 23.31 | $22.12 | 8612 |
| 2023-06-16 | 23.47 | $22.34 | 10102 |
| 2023-06-15 | 23.59 | $22.13 | 25900 |
| 2023-06-14 | 23.77 | $22.38 | 16809 |
| 2023-06-13 | 23.89 | $23.07 | 33000 |
| 2023-06-12 | 23.80 | $23.03 | 25800 |
| 2023-06-09 | 23.67 | $23.12 | 14206 |
| 2023-06-08 | 23.46 | $22.90 | 30000 |
| 2023-06-07 | 23.25 | $23.11 | 34300 |
| 2023-06-06 | 22.90 | $23.22 | 46208 |
| 2023-06-05 | 22.42 | $22.99 | 63701 |
| 2023-06-02 | 21.88 | $22.38 | 47403 |
| 2023-06-01 | 21.39 | $21.60 | 52014 |
| 2023-05-31 | 21.02 | $21.33 | 100639 |
| 2023-05-30 | 20.65 | $21.08 | 60300 |
| 2023-05-26 | 20.26 | $20.58 | 28400 |
| 2023-05-25 | 19.92 | $20.10 | 17928 |
| 2023-05-24 | 19.66 | $20.35 | 30441 |
| 2023-05-23 | 19.25 | $20.14 | 26535 |
| 2023-05-22 | 18.81 | $19.97 | 36500 |
| 2023-05-19 | 18.33 | $19.69 | 47239 |
| 2023-05-18 | 17.83 | $19.29 | 29900 |
| 2023-05-17 | 17.35 | $19.28 | 38500 |
| 2023-05-16 | 16.78 | $18.41 | 33442 |
| 2023-05-15 | 16.37 | $18.25 | 49323 |
| 2023-05-12 | 15.94 | $16.71 | 34532 |
| 2023-05-11 | 15.92 | $16.69 | 36334 |
| 2023-05-10 | 15.93 | $16.49 | 23200 |
| 2023-05-09 | 16.02 | $16.75 | 79147 |
| 2023-05-08 | 16.08 | $16.81 | 23000 |
| 2023-05-05 | 16.15 | $16.89 | 51318 |
| 2023-05-04 | 16.25 | $15.15 | 134729 |
| 2023-05-03 | 16.94 | $16.55 | 85111 |
| 2023-05-02 | 17.36 | $16.06 | 123811 |
| 2023-05-01 | 18.05 | $16.50 | 245416 |
| 2023-04-28 | 18.77 | $19.32 | 235300 |
| 2023-04-27 | 18.77 | $19.05 | 314146 |
| 2023-04-26 | 18.88 | $18.80 | 100500 |
| 2023-04-25 | 19.10 | $18.90 | 42848 |
| 2023-04-24 | 19.36 | $19.71 | 72100 |
| 2023-04-21 | 19.44 | $19.72 | 44900 |
| 2023-04-20 | 19.54 | $19.65 | 36531 |
| 2023-04-19 | 19.71 | $19.87 | 50200 |
| 2023-04-18 | 19.86 | $19.94 | 80800 |
| 2023-04-17 | 20.03 | $19.98 | 53120 |
| 2023-04-14 | 20.25 | $20.15 | 58708 |
| 2023-04-13 | 20.48 | $20.25 | 19935 |
| 2023-04-12 | 20.74 | $20.40 | 87328 |
| 2023-04-11 | 21.03 | $20.91 | 73000 |
| 2023-04-10 | 21.23 | $21.00 | 48146 |
| 2023-04-06 | 21.46 | $21.05 | 8300 |
| 2023-04-05 | 21.74 | $21.00 | 33607 |
| 2023-04-04 | 22.11 | $21.27 | 31700 |
| 2023-04-03 | 22.48 | $22.36 | 21522 |
| 2023-03-31 | 22.59 | $23.04 | 58626 |
| 2023-03-30 | 22.51 | $23.21 | 29000 |
| 2023-03-29 | 22.38 | $23.50 | 12700 |
| 2023-03-28 | 22.14 | $23.20 | 13600 |
| 2023-03-27 | 21.94 | $22.95 | 4700 |
| 2023-03-24 | 21.80 | $22.72 | 10025 |
| 2023-03-23 | 21.72 | $22.55 | 21612 |
| 2023-03-22 | 21.69 | $22.70 | 10900 |
| 2023-03-21 | 21.63 | $22.65 | 86740 |
| 2023-03-20 | 21.58 | $21.07 | 41100 |
| 2023-03-17 | 22.05 | $21.26 | 72700 |
| 2023-03-16 | 22.58 | $22.31 | 74049 |
| 2023-03-15 | 22.91 | $20.60 | 48900 |
| 2023-03-14 | 23.87 | $22.50 | 56600 |
| 2023-03-13 | 24.44 | $22.19 | 85446 |
| 2023-03-10 | 25.25 | $24.60 | 35400 |
| 2023-03-09 | 25.47 | $25.27 | 18400 |
| 2023-03-08 | 25.52 | $25.57 | 14721 |
| 2023-03-07 | 25.49 | $25.59 | 3500 |
| 2023-03-06 | 25.45 | $25.60 | 10300 |
| 2023-03-03 | 25.39 | $25.44 | 3100 |
| 2023-03-02 | 25.37 | $25.45 | 3300 |
| 2023-03-01 | 25.34 | $25.44 | 1733 |
| 2023-02-28 | 25.31 | $25.33 | 7900 |
| 2023-02-27 | 25.31 | $25.20 | 12700 |
| 2023-02-24 | 25.34 | $25.26 | 3834 |
| 2023-02-23 | 25.37 | $25.37 | 11435 |
| 2023-02-22 | 25.36 | $25.28 | 2146 |
| 2023-02-21 | 25.39 | $25.37 | 7600 |
| 2023-02-17 | 25.39 | $25.44 | 8100 |
| 2023-02-16 | 25.36 | $25.39 | 9726 |
| 2023-02-15 | 25.35 | $25.41 | 1620 |
| 2023-02-14 | 25.33 | $25.41 | 6500 |
| 2023-02-13 | 25.30 | $25.35 | 5000 |
| 2023-02-10 | 25.28 | $25.30 | 5400 |
| 2023-02-09 | 25.28 | $25.25 | 6132 |
| 2023-02-08 | 25.29 | $25.22 | 6501 |
| 2023-02-07 | 25.31 | $25.28 | 5000 |
| 2023-02-06 | 25.32 | $25.30 | 7100 |
| 2023-02-03 | 25.32 | $25.25 | 3808 |
| 2023-02-02 | 25.34 | $25.34 | 14141 |
| 2023-02-01 | 25.34 | $25.34 | 3007 |
| 2023-01-31 | 25.33 | $25.34 | 17800 |
| 2023-01-30 | 25.32 | $25.29 | 2034 |
| 2023-01-27 | 25.32 | $25.35 | 6200 |
| 2023-01-26 | 25.31 | $25.38 | 9243 |
| 2023-01-25 | 25.28 | $25.38 | 8244 |
| 2023-01-24 | 25.24 | $25.32 | 12100 |
| 2023-01-23 | 25.21 | $25.30 | 4300 |
| 2023-01-20 | 25.18 | $25.25 | 12302 |
| 2023-01-19 | 25.17 | $25.12 | 11721 |
| 2023-01-18 | 25.19 | $25.35 | 7544 |
| 2023-01-17 | 25.14 | $25.31 | 8100 |
| 2023-01-13 | 25.09 | $25.26 | 5708 |
| 2023-01-12 | 25.05 | $25.16 | 16632 |
| 2023-01-11 | 25.04 | $25.16 | 3300 |
| 2023-01-10 | 25.02 | $25.07 | 10218 |
| 2023-01-09 | 25.03 | $25.15 | 14100 |
| 2023-01-06 | 25.01 | $25.25 | 10700 |
| 2023-01-05 | 24.96 | $25.05 | 14533 |
| 2023-01-04 | 24.96 | $25.00 | 14500 |
| 2023-01-03 | 24.99 | $25.10 | 7700 |
| 2022-12-30 | 24.98 | $25.10 | 15143 |
| 2022-12-29 | 24.98 | $24.95 | 21200 |
| 2022-12-28 | 25.03 | $25.00 | 17817 |
| 2022-12-27 | 25.07 | $25.08 | 16004 |
| 2022-12-23 | 25.09 | $24.98 | 3900 |
| 2022-12-22 | 25.16 | $24.92 | 16701 |
| 2022-12-21 | 25.25 | $25.02 | 5300 |
| 2022-12-20 | 25.34 | $25.08 | 5001 |
| 2022-12-19 | 25.42 | $25.34 | 22028 |
| 2022-12-16 | 25.44 | $25.27 | 5600 |
| 2022-12-15 | 25.48 | $25.25 | 11000 |
| 2022-12-14 | 25.53 | $25.18 | 10700 |
| 2022-12-13 | 25.62 | $25.50 | 11200 |
| 2022-12-12 | 25.62 | $25.57 | 6900 |
| 2022-12-09 | 25.59 | $25.45 | 8218 |
| 2022-12-08 | 25.59 | $25.50 | 6200 |
| 2022-12-07 | 25.57 | $25.38 | 8800 |
| 2022-12-06 | 25.57 | $25.31 | 14729 |
| 2022-12-05 | 25.60 | $25.29 | 2500 |
| 2022-12-02 | 25.62 | $25.60 | 4100 |
| 2022-12-01 | 25.56 | $25.52 | 7843 |
| 2022-11-30 | 25.49 | $25.58 | 13200 |
| 2022-11-29 | 25.39 | $25.15 | 10100 |
| 2022-11-28 | 25.39 | $25.22 | 13530 |
| 2022-11-25 | 25.36 | $25.27 | 3713 |
| 2022-11-23 | 25.31 | $25.07 | 4800 |
| 2022-11-22 | 25.30 | $25.08 | 18100 |
| 2022-11-21 | 25.28 | $25.23 | 5638 |
| 2022-11-18 | 25.20 | $25.09 | 8305 |
| 2022-11-17 | 25.13 | $24.79 | 14742 |
| 2022-11-16 | 25.14 | $25.00 | 4027 |
| 2022-11-15 | 25.08 | $25.21 | 8446 |
| 2022-11-14 | 24.93 | $24.91 | 14749 |
| 2022-11-11 | 24.84 | $24.87 | 12306 |
| 2022-11-10 | 24.73 | $24.87 | 16100 |
| 2022-11-09 | 24.59 | $24.65 | 17400 |
| 2022-11-08 | 24.48 | $24.56 | 12624 |
| 2022-11-07 | 24.37 | $24.37 | 16100 |
| 2022-11-04 | 24.30 | $24.30 | 8338 |
| 2022-11-03 | 24.22 | $24.01 | 8031 |
| 2022-11-02 | 24.21 | $24.30 | 10800 |
| 2022-11-01 | 24.11 | $24.19 | 7731 |
| 2022-10-31 | 24.01 | $24.12 | 30800 |
| 2022-10-28 | 23.91 | $24.14 | 7328 |
| 2022-10-27 | 23.78 | $24.02 | 7100 |
| 2022-10-26 | 23.65 | $23.96 | 20919 |
| 2022-10-25 | 23.51 | $23.99 | 19447 |
| 2022-10-24 | 23.33 | $23.41 | 20600 |
| 2022-10-21 | 23.29 | $23.25 | 6629 |
| 2022-10-20 | 23.30 | $23.12 | 13249 |
| 2022-10-19 | 23.34 | $23.20 | 19127 |
| 2022-10-18 | 23.37 | $23.55 | 1825 |
| 2022-10-17 | 23.30 | $23.47 | 18627 |
| 2022-10-14 | 23.24 | $23.46 | 5300 |
| 2022-10-13 | 23.16 | $23.32 | 17705 |
| 2022-10-12 | 23.12 | $23.35 | 6317 |
| 2022-10-11 | 23.06 | $23.39 | 2447 |
| 2022-10-10 | 22.97 | $23.39 | 6200 |
| 2022-10-07 | 22.87 | $23.40 | 6400 |
| 2022-10-06 | 22.74 | $23.38 | 2524 |
| 2022-10-05 | 22.60 | $23.07 | 5100 |
| 2022-10-04 | 22.53 | $23.15 | 26605 |
| 2022-10-03 | 22.43 | $22.73 | 34816 |
| 2022-09-30 | 22.45 | $22.37 | 88300 |
| 2022-09-29 | 22.59 | $21.39 | 88200 |
| 2022-09-28 | 23.08 | $22.45 | 53600 |
| 2022-09-27 | 23.35 | $22.93 | 23500 |
| 2022-09-26 | 23.53 | $23.13 | 16200 |
| 2022-09-23 | 23.68 | $23.56 | 16900 |
| 2022-09-22 | 23.73 | $23.75 | 11147 |
| 2022-09-21 | 23.74 | $23.86 | 4304 |
| 2022-09-20 | 23.71 | $23.86 | 3200 |
| 2022-09-19 | 23.68 | $23.91 | 24116 |
| 2022-09-16 | 23.62 | $23.86 | 7141 |
| 2022-09-15 | 23.57 | $23.95 | 6343 |
| 2022-09-14 | 23.49 | $23.66 | 9830 |
| 2022-09-13 | 23.47 | $23.68 | 6821 |
| 2022-09-12 | 23.45 | $23.50 | 20929 |
| 2022-09-09 | 23.49 | $23.69 | 10500 |
| 2022-09-08 | 23.48 | $23.29 | 6040 |
| 2022-09-07 | 23.60 | $23.70 | 6100 |
| 2022-09-06 | 23.61 | $23.51 | 13105 |
| 2022-09-02 | 23.69 | $23.50 | 10100 |
| 2022-09-01 | 23.79 | $23.53 | 26400 |
| 2022-08-31 | 23.91 | $23.66 | 153900 |
| 2022-08-30 | 24.01 | $23.75 | 27600 |
| 2022-08-29 | 24.10 | $23.82 | 12416 |
| 2022-08-26 | 24.19 | $23.84 | 6731 |
| 2022-08-25 | 24.30 | $24.10 | 3145 |
| 2022-08-24 | 24.34 | $23.92 | 14100 |
| 2022-08-23 | 24.45 | $24.10 | 37837 |
| 2022-08-22 | 24.52 | $24.29 | 4600 |
| 2022-08-19 | 24.54 | $24.34 | 10300 |
| 2022-08-18 | 24.54 | $24.42 | 4044 |
| 2022-08-17 | 24.51 | $24.32 | 9124 |
| 2022-08-16 | 24.50 | $24.50 | 5100 |
| 2022-08-15 | 24.43 | $24.41 | 8833 |
| 2022-08-12 | 24.37 | $24.45 | 5600 |
| 2022-08-11 | 24.27 | $24.30 | 6312 |
| 2022-08-10 | 24.20 | $24.10 | 18044 |
| 2022-08-09 | 24.16 | $24.05 | 15500 |
| 2022-08-08 | 24.13 | $24.20 | 5546 |
| 2022-08-05 | 24.04 | $24.13 | 1700 |
| 2022-08-04 | 23.95 | $24.12 | 7639 |
| 2022-08-03 | 23.84 | $24.09 | 4200 |
| 2022-08-02 | 23.71 | $23.92 | 6827 |
| 2022-08-01 | 23.61 | $23.79 | 4709 |
| 2022-07-29 | 23.51 | $23.55 | 9300 |
| 2022-07-28 | 23.48 | $23.39 | 10613 |
| 2022-07-27 | 23.48 | $23.35 | 4900 |
| 2022-07-26 | 23.49 | $23.17 | 6800 |
| 2022-07-25 | 23.56 | $23.15 | 8414 |
| 2022-07-22 | 23.65 | $23.56 | 2807 |
| 2022-07-21 | 23.62 | $23.59 | 8200 |
| 2022-07-20 | 23.58 | $23.62 | 5300 |
| 2022-07-19 | 23.51 | $23.60 | 5743 |
| 2022-07-18 | 23.43 | $23.46 | 7400 |
| 2022-07-15 | 23.38 | $23.30 | 1100 |
| 2022-07-14 | 23.36 | $23.12 | 2500 |
| 2022-07-13 | 23.39 | $23.27 | 3400 |
| 2022-07-12 | 23.38 | $23.32 | 3812 |
| 2022-07-11 | 23.34 | $23.15 | 2400 |
| 2022-07-08 | 23.35 | $23.24 | 4006 |
| 2022-07-07 | 23.32 | $23.31 | 3100 |
| 2022-07-06 | 23.27 | $23.36 | 2337 |
| 2022-07-05 | 23.19 | $23.29 | 1800 |
| 2022-07-01 | 23.10 | $23.40 | 4317 |
| 2022-06-30 | 22.96 | $23.28 | 17000 |
| 2022-06-29 | 22.83 | $22.98 | 10000 |
| 2022-06-28 | 22.77 | $23.01 | 5200 |
| 2022-06-27 | 22.68 | $23.02 | 11916 |
| 2022-06-24 | 22.56 | $22.56 | 5300 |
| 2022-06-23 | 22.57 | $22.75 | 2900 |
| 2022-06-22 | 22.53 | $22.54 | 15800 |
| 2022-06-21 | 22.54 | $22.73 | 3729 |
| 2022-06-17 | 22.50 | $22.50 | 3800 |
| 2022-06-16 | 22.52 | $22.40 | 7738 |
| 2022-06-15 | 22.58 | $22.39 | 3823 |
| 2022-06-14 | 22.66 | $22.16 | 3347 |
| 2022-06-13 | 22.84 | $22.17 | 13535 |
| 2022-06-10 | 23.05 | $22.64 | 10825 |
| 2022-06-09 | 23.16 | $22.93 | 5121 |
| 2022-06-08 | 23.19 | $23.07 | 7123 |
| 2022-06-07 | 23.19 | $23.39 | 7039 |
| 2022-06-06 | 23.09 | $23.37 | 12200 |
| 2022-06-03 | 22.97 | $23.11 | 3200 |
| 2022-06-02 | 22.91 | $23.15 | 10931 |
| 2022-06-01 | 22.82 | $23.57 | 8500 |
| 2022-05-31 | 22.58 | $23.02 | 29300 |
| 2022-05-27 | 22.47 | $22.97 | 62800 |
| 2022-05-26 | 22.35 | $22.80 | 58827 |
| 2022-05-25 | 22.27 | $22.66 | 7737 |
| 2022-05-24 | 22.22 | $22.60 | 5423 |
| 2022-05-23 | 22.18 | $22.40 | 2200 |
| 2022-05-20 | 22.21 | $22.38 | 18500 |
| 2022-05-19 | 22.26 | $22.39 | 7623 |
| 2022-05-18 | 22.33 | $22.70 | 5100 |
| 2022-05-17 | 22.32 | $22.55 | 2406 |
| 2022-05-16 | 22.37 | $22.65 | 10400 |
| 2022-05-13 | 22.40 | $22.48 | 2847 |
| 2022-05-12 | 22.51 | $22.53 | 20100 |
| 2022-05-11 | 22.63 | $22.84 | 7600 |
| 2022-05-10 | 22.70 | $22.80 | 12001 |
| 2022-05-09 | 22.80 | $22.49 | 21300 |
| 2022-05-06 | 23.02 | $22.79 | 8500 |
| 2022-05-05 | 23.22 | $23.00 | 8300 |
| 2022-05-04 | 23.39 | $23.12 | 85100 |
| 2022-05-03 | 23.57 | $23.06 | 7000 |
| 2022-05-02 | 23.82 | $23.54 | 21900 |
| 2022-04-29 | 23.98 | $23.94 | 27600 |
| 2022-04-28 | 24.04 | $24.01 | 6800 |
| 2022-04-27 | 24.11 | $24.00 | 10720 |
| 2022-04-26 | 24.19 | $24.12 | 7400 |
| 2022-04-25 | 24.26 | $24.27 | 8100 |
| 2022-04-22 | 24.29 | $24.15 | 5040 |
| 2022-04-21 | 24.38 | $24.09 | 7800 |
| 2022-04-20 | 24.50 | $24.47 | 8800 |
| 2022-04-19 | 24.54 | $24.37 | 5200 |
| 2022-04-18 | 24.61 | $24.32 | 7300 |
| 2022-04-14 | 24.72 | $24.50 | 12800 |
| 2022-04-13 | 24.80 | $24.57 | 7003 |
| 2022-04-12 | 24.87 | $24.64 | 15825 |
| 2022-04-11 | 24.93 | $24.78 | 16225 |
| 2022-04-08 | 24.96 | $24.87 | 4500 |
| 2022-04-07 | 24.97 | $24.89 | 27300 |
| 2022-04-06 | 24.97 | $24.86 | 32000 |
| 2022-04-05 | 24.98 | $24.90 | 6043 |
| 2022-04-04 | 24.98 | $24.99 | 1833 |
| 2022-04-01 | 24.94 | $25.15 | 23900 |
| 2022-03-31 | 24.85 | $24.95 | 4649 |
| 2022-03-30 | 24.80 | $25.00 | 5427 |
| 2022-03-29 | 24.73 | $24.87 | 2815 |
| 2022-03-28 | 24.67 | $24.78 | 2700 |
| 2022-03-25 | 24.64 | $24.78 | 6320 |
| 2022-03-24 | 24.60 | $24.74 | 3900 |
| 2022-03-23 | 24.56 | $24.61 | 9129 |
| 2022-03-22 | 24.56 | $24.71 | 4821 |
| 2022-03-21 | 24.52 | $24.70 | 2800 |
| 2022-03-18 | 24.49 | $24.57 | 7700 |
| 2022-03-17 | 24.49 | $24.52 | 6700 |
| 2022-03-16 | 24.51 | $24.35 | 11431 |
| 2022-03-15 | 24.58 | $24.30 | 3349 |
| 2022-03-14 | 24.70 | $24.31 | 20209 |
| 2022-03-11 | 24.83 | $24.85 | 4935 |
| 2022-03-10 | 24.83 | $24.88 | 6603 |
| 2022-03-09 | 24.81 | $24.79 | 2904 |
| 2022-03-08 | 24.82 | $24.79 | 5400 |
| 2022-03-07 | 24.83 | $24.74 | 2132 |
| 2022-03-04 | 24.86 | $25.21 | 3100 |
| 2022-03-03 | 24.75 | $24.76 | 14100 |
| 2022-03-02 | 24.76 | $24.81 | 8100 |
| 2022-03-01 | 24.76 | $24.96 | 4505 |
| 2022-02-28 | 24.71 | $24.71 | 4700 |
| 2022-02-25 | 24.73 | $24.74 | 3900 |
| 2022-02-24 | 24.75 | $24.71 | 9500 |
| 2022-02-23 | 24.78 | $24.78 | 4300 |
| 2022-02-22 | 24.80 | $24.78 | 6000 |
| 2022-02-18 | 24.82 | $24.72 | 3227 |
| 2022-02-17 | 24.87 | $24.95 | 2413 |
| 2022-02-16 | 24.86 | $24.95 | 6828 |
| 2022-02-15 | 24.85 | $24.93 | 6501 |
| 2022-02-14 | 24.84 | $24.79 | 9530 |
| 2022-02-11 | 24.88 | $24.97 | 3434 |
| 2022-02-10 | 24.87 | $24.76 | 4400 |
| 2022-02-09 | 24.93 | $25.10 | 11200 |
| 2022-02-08 | 24.90 | $24.80 | 10300 |
| 2022-02-07 | 24.95 | $25.02 | 13513 |
| 2022-02-04 | 24.95 | $24.94 | 3810 |
| 2022-02-03 | 24.98 | $25.00 | 10738 |
| 2022-02-02 | 24.99 | $24.85 | 5606 |
| 2022-02-01 | 25.06 | $25.19 | 2120 |
| 2022-01-31 | 25.04 | $24.90 | 3500 |
| 2022-01-28 | 25.10 | $25.05 | 6720 |
| 2022-01-27 | 25.13 | $24.92 | 10012 |
| 2022-01-26 | 25.22 | $25.09 | 3900 |
| 2022-01-25 | 25.26 | $25.20 | 4100 |
| 2022-01-24 | 25.29 | $25.38 | 3500 |
| 2022-01-21 | 25.26 | $25.30 | 4600 |
| 2022-01-20 | 25.25 | $25.30 | 2802 |
| 2022-01-19 | 25.24 | $25.26 | 3408 |
| 2022-01-18 | 25.24 | $25.19 | 3600 |
| 2022-01-14 | 25.27 | $25.34 | 1600 |
| 2022-01-13 | 25.25 | $25.36 | 4528 |
| 2022-01-12 | 25.23 | $25.25 | 4400 |
| 2022-01-11 | 25.23 | $25.25 | 5200 |
| 2022-01-10 | 25.24 | $25.23 | 6742 |
| 2022-01-07 | 25.26 | $25.35 | 2500 |
| 2022-01-06 | 25.24 | $25.20 | 4719 |
| 2022-01-05 | 25.27 | $25.09 | 7834 |
| 2022-01-04 | 25.35 | $25.35 | 2600 |
| 2022-01-03 | 25.35 | $25.37 | 7300 |
| 2021-12-31 | 25.36 | $25.45 | 5300 |
| 2021-12-30 | 25.34 | $25.42 | 2600 |
| 2021-12-29 | 25.32 | $25.40 | 2800 |
| 2021-12-28 | 25.31 | $25.35 | 8900 |
| 2021-12-27 | 25.32 | $25.39 | 29900 |
| 2021-12-23 | 25.32 | $25.38 | 1728 |
| 2021-12-22 | 25.32 | $25.48 | 3100 |
| 2021-12-21 | 25.29 | $25.30 | 4411 |
| 2021-12-20 | 25.31 | $25.29 | 3946 |
| 2021-12-17 | 25.34 | $25.20 | 4405 |
| 2021-12-16 | 25.41 | $25.25 | 6000 |
| 2021-12-15 | 25.48 | $25.25 | 2400 |
| 2021-12-14 | 25.57 | $25.40 | 3804 |
| 2021-12-13 | 25.63 | $25.72 | 4305 |
| 2021-12-10 | 25.60 | $25.53 | 1600 |
| 2021-12-09 | 25.62 | $25.70 | 4638 |
| 2021-12-08 | 25.60 | $25.92 | 2841 |
| 2021-12-07 | 25.50 | $25.80 | 6500 |
| 2021-12-06 | 25.42 | $25.48 | 2600 |
| 2021-12-03 | 25.42 | $25.54 | 1700 |
| 2021-12-02 | 25.41 | $25.53 | 3000 |
| 2021-12-01 | 25.40 | $25.40 | 1900 |
| 2021-11-30 | 25.43 | $25.26 | 6300 |
| 2021-11-29 | 25.51 | $25.38 | 4539 |
| 2021-11-26 | 25.57 | $25.30 | 4400 |
| 2021-11-24 | 25.68 | $25.58 | 5000 |
| 2021-11-23 | 25.72 | $25.73 | 2918 |
| 2021-11-22 | 25.72 | $25.71 | 4539 |
| 2021-11-19 | 25.73 | $25.75 | 1200 |
| 2021-11-18 | 25.72 | $25.57 | 1400 |
| 2021-11-17 | 25.77 | $25.58 | 2133 |
| 2021-11-16 | 25.84 | $25.56 | 3200 |
| 2021-11-15 | 25.91 | $25.66 | 5900 |
| 2021-11-12 | 25.98 | $25.58 | 1500 |
| 2021-11-11 | 26.08 | $25.58 | 2002 |
| 2021-11-10 | 26.20 | $25.65 | 3100 |
| 2021-11-09 | 26.32 | $26.20 | 3131 |
| 2021-11-08 | 26.29 | $26.05 | 9000 |
| 2021-11-05 | 26.29 | $26.67 | 8000 |
| 2021-11-04 | 26.10 | $26.22 | 9700 |
| 2021-11-03 | 26.00 | $26.21 | 3100 |
| 2021-11-02 | 25.88 | $26.16 | 6600 |
| 2021-11-01 | 25.74 | $25.99 | 15420 |
| 2021-10-29 | 25.63 | $25.88 | 74835 |
| 2021-10-28 | 25.52 | $25.44 | 4321 |
| 2021-10-27 | 25.53 | $25.50 | 15400 |
| 2021-10-26 | 25.52 | $25.65 | 3600 |
| 2021-10-25 | 25.47 | $25.50 | 4200 |
| 2021-10-22 | 25.45 | $25.53 | 5310 |
| 2021-10-21 | 25.41 | $25.50 | 6700 |
| 2021-10-20 | 25.38 | $25.47 | 2300 |
| 2021-10-19 | 25.35 | $25.47 | 3745 |
| 2021-10-18 | 25.31 | $25.35 | 8508 |
| 2021-10-15 | 25.30 | $25.32 | 1224 |
| 2021-10-14 | 25.31 | $25.59 | 4000 |
| 2021-10-13 | 25.23 | $25.54 | 19448 |
| 2021-10-12 | 25.15 | $25.23 | 5800 |
| 2021-10-11 | 25.15 | $25.26 | 6715 |
| 2021-10-08 | 25.15 | $25.30 | 6947 |
| 2021-10-07 | 25.14 | $25.44 | 3534 |
| 2021-10-06 | 25.09 | $25.16 | 16536 |
| 2021-10-05 | 25.11 | $25.22 | 15900 |
| 2021-10-04 | 25.13 | $25.15 | 34400 |
| 2021-10-01 | 25.17 | $25.27 | 6200 |
| 2021-09-30 | 25.20 | $25.52 | 12636 |
| 2021-09-29 | 25.15 | $25.20 | 13600 |
| 2021-09-28 | 25.19 | $25.06 | 15202 |
| 2021-09-27 | 25.30 | $25.26 | 11244 |
| 2021-09-24 | 25.37 | $25.35 | 11011 |
| 2021-09-23 | 25.43 | $25.57 | 27534 |
| 2021-09-22 | 25.44 | $25.42 | 13317 |
| 2021-09-21 | 25.50 | $25.42 | 17811 |
| 2021-09-20 | 25.58 | $25.31 | 8402 |
| 2021-09-17 | 25.72 | $25.61 | 2804 |
| 2021-09-16 | 25.79 | $25.62 | 4040 |
| 2021-09-15 | 25.88 | $25.62 | 6600 |
| 2021-09-14 | 25.99 | $25.67 | 3430 |
| 2021-09-13 | 26.10 | $26.03 | 4339 |
| 2021-09-10 | 26.13 | $26.03 | 3809 |
| 2021-09-09 | 26.16 | $26.13 | 6210 |
| 2021-09-08 | 26.17 | $26.39 | 2200 |
| 2021-09-07 | 26.10 | $26.09 | 2936 |
| 2021-09-03 | 26.11 | $26.03 | 2802 |
| 2021-09-02 | 26.14 | $26.19 | 7211 |
| 2021-09-01 | 26.12 | $26.25 | 9300 |
| 2021-08-31 | 26.08 | $26.15 | 4100 |
| 2021-08-30 | 26.07 | $26.09 | 3103 |
| 2021-08-27 | 26.07 | $26.10 | 3300 |
| 2021-08-26 | 26.07 | $25.99 | 3000 |
| 2021-08-25 | 26.11 | $26.13 | 4000 |
| 2021-08-24 | 26.11 | $26.08 | 2531 |
| 2021-08-23 | 26.13 | $26.09 | 910 |
| 2021-08-20 | 26.14 | $26.07 | 3900 |
| 2021-08-19 | 26.17 | $26.03 | 2016 |
| 2021-08-18 | 26.21 | $25.95 | 5300 |
| 2021-08-17 | 26.29 | $26.20 | 6015 |
| 2021-08-16 | 26.30 | $26.07 | 3846 |
| 2021-08-13 | 26.36 | $26.31 | 8049 |
| 2021-08-12 | 26.35 | $26.14 | 7907 |
| 2021-08-11 | 26.40 | $26.19 | 1200 |
| 2021-08-10 | 26.43 | $26.13 | 1300 |
| 2021-08-09 | 26.49 | $26.46 | 1902 |
| 2021-08-06 | 26.45 | $26.48 | 8646 |
| 2021-08-05 | 26.39 | $26.40 | 3200 |
| 2021-08-04 | 26.35 | $26.34 | 5100 |
| 2021-08-03 | 26.31 | $26.39 | 5431 |
| 2021-08-02 | 26.24 | $26.52 | 6118 |
| 2021-07-30 | 26.11 | $26.34 | 4200 |
| 2021-07-29 | 26.02 | $26.17 | 9135 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.69
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.60
Average
50.22
Maximum
74.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.69 | $24.94 | 4041 |
| 2026-07-23 | 49.60 | $24.87 | 3600 |
| 2026-07-22 | 49.30 | $24.86 | 7282 |
| 2026-07-21 | 50.43 | $24.90 | 14721 |
| 2026-07-20 | 50.43 | $24.90 | 7262 |
| 2026-07-17 | 53.48 | $25.01 | 12400 |
| 2026-07-16 | 51.72 | $24.94 | 7341 |
| 2026-07-15 | 50.70 | $24.90 | 13142 |
| 2026-07-14 | 50.96 | $24.91 | 4339 |
| 2026-07-13 | 48.24 | $24.80 | 4042 |
| 2026-07-10 | 50.41 | $24.89 | 13600 |
| 2026-07-09 | 47.42 | $24.77 | 4000 |
| 2026-07-08 | 44.50 | $24.66 | 30007 |
| 2026-07-07 | 53.16 | $25.00 | 14923 |
| 2026-07-06 | 50.18 | $24.89 | 6000 |
| 2026-07-02 | 42.61 | $24.65 | 11600 |
| 2026-07-01 | 50.15 | $24.90 | 18754 |
| 2026-06-30 | 50.15 | $24.90 | 29600 |
| 2026-06-29 | 42.42 | $24.69 | 3300 |
| 2026-06-26 | 39.89 | $24.63 | 1800 |
| 2026-06-25 | 42.24 | $24.71 | 2377 |
| 2026-06-24 | 45.42 | $24.81 | 1000 |
| 2026-06-23 | 42.55 | $24.74 | 5934 |
| 2026-06-22 | 41.71 | $24.72 | 3400 |
| 2026-06-18 | 46.17 | $24.86 | 3700 |
| 2026-06-17 | 39.11 | $24.70 | 2140 |
| 2026-06-16 | 38.15 | $24.68 | 6800 |
| 2026-06-15 | 39.64 | $24.73 | 4400 |
| 2026-06-12 | 50.02 | $25.01 | 4500 |
| 2026-06-11 | 51.39 | $25.04 | 5026 |
| 2026-06-10 | 51.84 | $25.05 | 2308 |
| 2026-06-09 | 52.72 | $25.07 | 6400 |
| 2026-06-08 | 53.58 | $25.09 | 4500 |
| 2026-06-05 | 50.51 | $25.01 | 1800 |
| 2026-06-04 | 51.31 | $25.03 | 3027 |
| 2026-06-03 | 51.31 | $25.03 | 2700 |
| 2026-06-02 | 50.24 | $25.00 | 3805 |
| 2026-06-01 | 52.44 | $25.06 | 2200 |
| 2026-05-29 | 45.22 | $24.87 | 27043 |
| 2026-05-28 | 54.28 | $25.09 | 2547 |
| 2026-05-27 | 54.76 | $25.10 | 4300 |
| 2026-05-26 | 55.68 | $25.12 | 5103 |
| 2026-05-22 | 53.44 | $25.06 | 8300 |
| 2026-05-21 | 51.10 | $25.00 | 5319 |
| 2026-05-20 | 52.35 | $25.03 | 1419 |
| 2026-05-19 | 55.36 | $25.10 | 2500 |
| 2026-05-18 | 51.58 | $25.00 | 5308 |
| 2026-05-15 | 55.60 | $25.09 | 2000 |
| 2026-05-14 | 52.89 | $25.02 | 3762 |
| 2026-05-13 | 55.66 | $25.08 | 925 |
| 2026-05-12 | 56.13 | $25.09 | 4300 |
| 2026-05-11 | 55.77 | $25.08 | 9800 |
| 2026-05-08 | 50.92 | $24.95 | 10400 |
| 2026-05-07 | 55.36 | $25.05 | 5700 |
| 2026-05-06 | 54.61 | $25.03 | 2821 |
| 2026-05-05 | 54.24 | $25.02 | 7100 |
| 2026-05-04 | 53.53 | $25.00 | 6921 |
| 2026-05-01 | 52.48 | $24.97 | 600 |
| 2026-04-30 | 53.63 | $25.00 | 2100 |
| 2026-04-29 | 54.01 | $25.01 | 4500 |
| 2026-04-28 | 53.70 | $25.00 | 3109 |
| 2026-04-27 | 53.70 | $25.00 | 2806 |
| 2026-04-24 | 53.70 | $25.00 | 4700 |
| 2026-04-23 | 52.89 | $24.97 | 1613 |
| 2026-04-22 | 50.97 | $24.90 | 6900 |
| 2026-04-21 | 49.87 | $24.86 | 6343 |
| 2026-04-20 | 50.96 | $24.90 | 4600 |
| 2026-04-17 | 50.96 | $24.90 | 10119 |
| 2026-04-16 | 48.95 | $24.82 | 6018 |
| 2026-04-15 | 51.19 | $24.91 | 15900 |
| 2026-04-14 | 52.21 | $24.95 | 11831 |
| 2026-04-13 | 47.79 | $24.77 | 4642 |
| 2026-04-10 | 47.79 | $24.77 | 3000 |
| 2026-04-09 | 49.63 | $24.85 | 8100 |
| 2026-04-08 | 46.71 | $24.73 | 8738 |
| 2026-04-07 | 45.97 | $24.70 | 4640 |
| 2026-04-06 | 47.01 | $24.75 | 2012 |
| 2026-04-02 | 47.21 | $24.76 | 3800 |
| 2026-04-01 | 42.24 | $24.55 | 3025 |
| 2026-03-31 | 39.67 | $24.45 | 16806 |
| 2026-03-30 | 40.53 | $24.50 | 26133 |
| 2026-03-27 | 44.55 | $24.72 | 1679 |
| 2026-03-26 | 45.72 | $24.78 | 10200 |
| 2026-03-25 | 48.78 | $24.93 | 18317 |
| 2026-03-24 | 44.04 | $24.73 | 7216 |
| 2026-03-23 | 38.95 | $24.54 | 5700 |
| 2026-03-20 | 36.65 | $24.46 | 8100 |
| 2026-03-19 | 44.41 | $24.85 | 2531 |
| 2026-03-18 | 44.41 | $24.85 | 2500 |
| 2026-03-17 | 43.02 | $24.80 | 7900 |
| 2026-03-16 | 45.63 | $24.92 | 29425 |
| 2026-03-13 | 35.73 | $24.60 | 15415 |
| 2026-03-12 | 46.89 | $25.04 | 6728 |
| 2026-03-11 | 53.36 | $25.22 | 3636 |
| 2026-03-10 | 50.48 | $25.14 | 4732 |
| 2026-03-09 | 50.48 | $25.14 | 11121 |
| 2026-03-06 | 54.27 | $25.24 | 2200 |
| 2026-03-05 | 53.60 | $25.22 | 3900 |
| 2026-03-04 | 53.28 | $25.21 | 2647 |
| 2026-03-03 | 49.28 | $25.09 | 12240 |
| 2026-03-02 | 51.37 | $25.15 | 5900 |
| 2026-02-27 | 53.16 | $25.20 | 38406 |
| 2026-02-26 | 49.84 | $25.10 | 10030 |
| 2026-02-25 | 46.61 | $25.01 | 10800 |
| 2026-02-24 | 45.88 | $24.99 | 5018 |
| 2026-02-23 | 46.18 | $25.00 | 5400 |
| 2026-02-20 | 47.67 | $25.05 | 2805 |
| 2026-02-19 | 49.18 | $25.10 | 1600 |
| 2026-02-18 | 45.93 | $25.00 | 15642 |
| 2026-02-17 | 50.88 | $25.16 | 7420 |
| 2026-02-13 | 47.88 | $25.07 | 9319 |
| 2026-02-12 | 45.78 | $25.01 | 8800 |
| 2026-02-11 | 46.67 | $25.04 | 11437 |
| 2026-02-10 | 46.96 | $25.05 | 18101 |
| 2026-02-09 | 49.60 | $25.14 | 7306 |
| 2026-02-06 | 51.11 | $25.19 | 17300 |
| 2026-02-05 | 48.42 | $25.10 | 4900 |
| 2026-02-04 | 50.78 | $25.18 | 13500 |
| 2026-02-03 | 48.07 | $25.09 | 4017 |
| 2026-02-02 | 48.64 | $25.11 | 7900 |
| 2026-01-30 | 50.32 | $25.17 | 6100 |
| 2026-01-29 | 46.82 | $25.05 | 3319 |
| 2026-01-28 | 47.35 | $25.07 | 514 |
| 2026-01-27 | 47.35 | $25.07 | 5722 |
| 2026-01-26 | 48.09 | $25.10 | 3400 |
| 2026-01-23 | 46.78 | $25.05 | 9936 |
| 2026-01-22 | 47.92 | $25.10 | 12400 |
| 2026-01-21 | 48.15 | $25.11 | 6400 |
| 2026-01-20 | 52.84 | $25.31 | 1200 |
| 2026-01-16 | 52.84 | $25.31 | 4429 |
| 2026-01-15 | 52.63 | $25.30 | 928 |
| 2026-01-14 | 51.82 | $25.26 | 1948 |
| 2026-01-13 | 48.70 | $25.11 | 641 |
| 2026-01-12 | 53.77 | $25.34 | 700 |
| 2026-01-09 | 52.55 | $25.28 | 4700 |
| 2026-01-08 | 49.81 | $25.15 | 3600 |
| 2026-01-07 | 48.73 | $25.10 | 4630 |
| 2026-01-06 | 48.73 | $25.10 | 9900 |
| 2026-01-05 | 46.23 | $24.98 | 10304 |
| 2026-01-02 | 48.09 | $25.08 | 18100 |
| 2025-12-31 | 55.52 | $25.43 | 4447 |
| 2025-12-30 | 48.12 | $25.09 | 4500 |
| 2025-12-29 | 53.60 | $25.31 | 2341 |
| 2025-12-26 | 48.54 | $25.11 | 1900 |
| 2025-12-24 | 47.73 | $25.08 | 300 |
| 2025-12-23 | 46.66 | $25.04 | 8100 |
| 2025-12-22 | 49.80 | $25.17 | 7500 |
| 2025-12-19 | 46.93 | $25.06 | 3818 |
| 2025-12-18 | 47.40 | $25.08 | 1400 |
| 2025-12-17 | 49.02 | $25.15 | 2531 |
| 2025-12-16 | 44.37 | $24.97 | 2435 |
| 2025-12-15 | 48.84 | $25.16 | 2249 |
| 2025-12-12 | 53.42 | $25.33 | 800 |
| 2025-12-11 | 55.76 | $25.41 | 5000 |
| 2025-12-10 | 56.94 | $25.45 | 2439 |
| 2025-12-09 | 55.13 | $25.37 | 348 |
| 2025-12-08 | 51.50 | $25.22 | 5800 |
| 2025-12-05 | 56.73 | $25.40 | 2031 |
| 2025-12-04 | 56.50 | $25.39 | 1417 |
| 2025-12-03 | 57.68 | $25.43 | 2000 |
| 2025-12-02 | 55.93 | $25.35 | 1433 |
| 2025-12-01 | 55.71 | $25.34 | 1528 |
| 2025-11-28 | 54.43 | $25.28 | 1500 |
| 2025-11-26 | 53.79 | $25.25 | 2616 |
| 2025-11-25 | 52.75 | $25.20 | 4601 |
| 2025-11-24 | 53.21 | $25.22 | 2622 |
| 2025-11-21 | 49.69 | $25.05 | 6000 |
| 2025-11-20 | 45.33 | $24.86 | 4505 |
| 2025-11-19 | 48.94 | $25.03 | 3000 |
| 2025-11-18 | 51.45 | $25.14 | 2407 |
| 2025-11-17 | 48.48 | $25.01 | 5200 |
| 2025-11-14 | 49.82 | $25.07 | 6000 |
| 2025-11-13 | 47.76 | $24.98 | 5515 |
| 2025-11-12 | 49.92 | $25.08 | 1500 |
| 2025-11-11 | 47.91 | $24.99 | 8537 |
| 2025-11-10 | 48.11 | $25.00 | 7630 |
| 2025-11-07 | 42.80 | $24.77 | 9300 |
| 2025-11-06 | 44.69 | $24.87 | 9145 |
| 2025-11-05 | 51.63 | $25.19 | 1931 |
| 2025-11-04 | 45.33 | $24.94 | 11147 |
| 2025-11-03 | 47.69 | $25.04 | 4018 |
| 2025-10-31 | 53.21 | $25.25 | 2400 |
| 2025-10-30 | 57.76 | $25.40 | 2002 |
| 2025-10-29 | 49.58 | $25.10 | 8300 |
| 2025-10-28 | 49.27 | $25.09 | 2340 |
| 2025-10-27 | 51.06 | $25.15 | 3006 |
| 2025-10-24 | 50.78 | $25.14 | 8423 |
| 2025-10-23 | 46.34 | $24.99 | 7409 |
| 2025-10-22 | 51.32 | $25.16 | 3600 |
| 2025-10-21 | 53.91 | $25.24 | 7700 |
| 2025-10-20 | 47.63 | $25.04 | 5305 |
| 2025-10-17 | 46.24 | $25.00 | 8200 |
| 2025-10-16 | 41.03 | $24.86 | 7741 |
| 2025-10-15 | 46.89 | $25.05 | 12357 |
| 2025-10-14 | 50.11 | $25.14 | 5400 |
| 2025-10-13 | 44.92 | $25.01 | 4912 |
| 2025-10-10 | 48.22 | $25.10 | 2688 |
| 2025-10-09 | 51.84 | $25.19 | 1300 |
| 2025-10-08 | 49.44 | $25.13 | 3710 |
| 2025-10-07 | 50.64 | $25.16 | 10200 |
| 2025-10-06 | 48.25 | $25.10 | 1100 |
| 2025-10-03 | 49.00 | $25.12 | 6700 |
| 2025-10-02 | 48.62 | $25.11 | 2914 |
| 2025-10-01 | 48.62 | $25.11 | 11887 |
| 2025-09-30 | 52.12 | $25.21 | 4500 |
| 2025-09-29 | 48.60 | $25.11 | 7536 |
| 2025-09-26 | 48.24 | $25.10 | 3911 |
| 2025-09-25 | 50.96 | $25.18 | 7676 |
| 2025-09-24 | 48.91 | $25.12 | 2800 |
| 2025-09-23 | 49.24 | $25.13 | 2600 |
| 2025-09-22 | 49.55 | $25.14 | 5015 |
| 2025-09-19 | 48.62 | $25.11 | 2200 |
| 2025-09-18 | 46.42 | $25.04 | 7337 |
| 2025-09-17 | 46.10 | $25.03 | 7100 |
| 2025-09-16 | 47.15 | $25.07 | 18429 |
| 2025-09-15 | 49.56 | $25.16 | 5324 |
| 2025-09-12 | 62.73 | $25.55 | 316260 |
| 2025-09-11 | 62.73 | $25.55 | 5220 |
| 2025-09-10 | 65.56 | $25.62 | 3649 |
| 2025-09-09 | 64.92 | $25.59 | 2800 |
| 2025-09-08 | 56.09 | $25.25 | 8241 |
| 2025-09-05 | 55.78 | $25.24 | 7340 |
| 2025-09-04 | 54.56 | $25.20 | 11100 |
| 2025-09-03 | 54.26 | $25.19 | 17000 |
| 2025-09-02 | 48.79 | $25.02 | 26811 |
| 2025-08-29 | 45.13 | $24.92 | 55410 |
| 2025-08-28 | 55.73 | $25.20 | 3346 |
| 2025-08-27 | 56.64 | $25.22 | 1300 |
| 2025-08-26 | 55.96 | $25.20 | 2900 |
| 2025-08-25 | 56.80 | $25.22 | 6435 |
| 2025-08-22 | 56.17 | $25.20 | 6637 |
| 2025-08-21 | 55.25 | $25.17 | 3710 |
| 2025-08-20 | 53.70 | $25.12 | 6400 |
| 2025-08-19 | 55.15 | $25.16 | 11513 |
| 2025-08-18 | 52.07 | $25.06 | 7103 |
| 2025-08-15 | 51.76 | $25.05 | 1223 |
| 2025-08-14 | 53.42 | $25.10 | 1815 |
| 2025-08-13 | 53.42 | $25.10 | 5300 |
| 2025-08-12 | 53.15 | $25.09 | 4721 |
| 2025-08-11 | 50.10 | $24.98 | 5000 |
| 2025-08-08 | 53.40 | $25.09 | 2400 |
| 2025-08-07 | 52.32 | $25.05 | 1322 |
| 2025-08-06 | 52.61 | $25.06 | 4900 |
| 2025-08-05 | 55.54 | $25.16 | 5100 |
| 2025-08-04 | 55.84 | $25.17 | 9308 |
| 2025-08-01 | 56.12 | $25.18 | 4241 |
| 2025-07-31 | 55.69 | $25.16 | 39100 |
| 2025-07-30 | 52.14 | $25.00 | 8700 |
| 2025-07-29 | 54.48 | $25.09 | 3646 |
| 2025-07-28 | 53.60 | $25.05 | 14200 |
| 2025-07-25 | 52.29 | $24.99 | 10700 |
| 2025-07-24 | 54.99 | $25.10 | 3008 |
| 2025-07-23 | 56.24 | $25.15 | 9105 |
| 2025-07-22 | 53.85 | $25.03 | 6604 |
| 2025-07-21 | 53.24 | $25.00 | 5900 |
| 2025-07-18 | 51.62 | $24.92 | 2700 |
| 2025-07-17 | 49.11 | $24.80 | 4300 |
| 2025-07-16 | 54.23 | $25.03 | 6300 |
| 2025-07-15 | 55.67 | $25.09 | 6200 |
| 2025-07-14 | 54.52 | $25.03 | 8219 |
| 2025-07-11 | 53.38 | $24.97 | 7500 |
| 2025-07-10 | 52.24 | $24.91 | 20700 |
| 2025-07-09 | 51.10 | $24.85 | 3100 |
| 2025-07-08 | 50.35 | $24.81 | 6421 |
| 2025-07-07 | 47.48 | $24.66 | 4800 |
| 2025-07-03 | 47.83 | $24.68 | 5700 |
| 2025-07-02 | 44.54 | $24.51 | 2400 |
| 2025-07-01 | 46.85 | $24.65 | 7245 |
| 2025-06-30 | 42.38 | $24.43 | 44600 |
| 2025-06-27 | 47.37 | $24.72 | 5637 |
| 2025-06-26 | 47.37 | $24.72 | 5635 |
| 2025-06-25 | 48.26 | $24.77 | 4200 |
| 2025-06-24 | 50.60 | $24.90 | 2100 |
| 2025-06-23 | 47.63 | $24.74 | 12400 |
| 2025-06-20 | 49.21 | $24.83 | 32905 |
| 2025-06-18 | 45.80 | $24.65 | 7600 |
| 2025-06-17 | 49.48 | $24.86 | 15744 |
| 2025-06-16 | 41.63 | $24.49 | 7231 |
| 2025-06-13 | 43.90 | $24.62 | 5300 |
| 2025-06-12 | 54.07 | $25.09 | 7346 |
| 2025-06-11 | 53.19 | $25.05 | 6815 |
| 2025-06-10 | 53.93 | $25.08 | 11069 |
| 2025-06-09 | 52.90 | $25.03 | 4034 |
| 2025-06-06 | 54.28 | $25.09 | 3341 |
| 2025-06-05 | 51.47 | $24.95 | 7144 |
| 2025-06-04 | 54.42 | $25.08 | 6800 |
| 2025-06-03 | 52.43 | $24.98 | 6200 |
| 2025-06-02 | 51.83 | $24.95 | 8700 |
| 2025-05-30 | 53.32 | $25.02 | 7311 |
| 2025-05-29 | 55.26 | $25.11 | 7700 |
| 2025-05-28 | 54.38 | $25.06 | 5100 |
| 2025-05-27 | 57.37 | $25.20 | 5100 |
| 2025-05-23 | 56.39 | $25.14 | 3704 |
| 2025-05-22 | 57.01 | $25.17 | 2502 |
| 2025-05-21 | 56.56 | $25.14 | 1329 |
| 2025-05-20 | 55.97 | $25.10 | 6500 |
| 2025-05-19 | 53.90 | $24.96 | 5500 |
| 2025-05-16 | 57.38 | $25.15 | 1400 |
| 2025-05-15 | 58.52 | $25.21 | 1700 |
| 2025-05-14 | 58.89 | $25.23 | 4700 |
| 2025-05-13 | 56.27 | $25.03 | 9211 |
| 2025-05-12 | 59.13 | $25.19 | 3715 |
| 2025-05-09 | 58.12 | $25.11 | 1103 |
| 2025-05-08 | 59.34 | $25.18 | 6900 |
| 2025-05-07 | 56.88 | $24.98 | 1127 |
| 2025-05-06 | 57.38 | $25.01 | 3700 |
| 2025-05-05 | 55.28 | $24.84 | 923 |
| 2025-05-02 | 56.05 | $24.89 | 4800 |
| 2025-05-01 | 56.20 | $24.90 | 13300 |
| 2025-04-30 | 56.09 | $24.89 | 3041 |
| 2025-04-29 | 54.11 | $24.71 | 10604 |
| 2025-04-28 | 53.55 | $24.66 | 7619 |
| 2025-04-25 | 49.25 | $24.29 | 5736 |
| 2025-04-24 | 48.89 | $24.26 | 5600 |
| 2025-04-23 | 44.33 | $23.90 | 6100 |
| 2025-04-22 | 43.12 | $23.81 | 5548 |
| 2025-04-21 | 39.96 | $23.58 | 6100 |
| 2025-04-17 | 42.91 | $23.88 | 8205 |
| 2025-04-16 | 42.38 | $23.84 | 6000 |
| 2025-04-15 | 40.23 | $23.68 | 3431 |
| 2025-04-14 | 40.41 | $23.70 | 32900 |
| 2025-04-11 | 34.17 | $23.25 | 8400 |
| 2025-04-10 | 39.90 | $23.90 | 10300 |
| 2025-04-09 | 44.49 | $24.32 | 13321 |
| 2025-04-08 | 22.54 | $23.23 | 22828 |
| 2025-04-07 | 21.18 | $23.18 | 52004 |
| 2025-04-04 | 27.27 | $23.85 | 27900 |
| 2025-04-03 | 33.73 | $24.32 | 8640 |
| 2025-04-02 | 34.55 | $24.37 | 3426 |
| 2025-04-01 | 34.55 | $24.37 | 24910 |
| 2025-03-31 | 27.49 | $24.15 | 50909 |
| 2025-03-28 | 42.88 | $24.92 | 6100 |
| 2025-03-27 | 43.78 | $24.95 | 11727 |
| 2025-03-26 | 41.02 | $24.88 | 3800 |
| 2025-03-25 | 44.59 | $25.00 | 5844 |
| 2025-03-24 | 39.59 | $24.88 | 14300 |
| 2025-03-21 | 41.68 | $24.95 | 3029 |
| 2025-03-20 | 41.68 | $24.95 | 5400 |
| 2025-03-19 | 44.07 | $25.03 | 4000 |
| 2025-03-18 | 40.84 | $24.95 | 4000 |
| 2025-03-17 | 38.75 | $24.90 | 14100 |
| 2025-03-14 | 41.54 | $25.00 | 5400 |
| 2025-03-13 | 63.23 | $25.50 | 5821 |
| 2025-03-12 | 53.56 | $25.29 | 6300 |
| 2025-03-11 | 57.67 | $25.35 | 3438 |
| 2025-03-10 | 57.67 | $25.35 | 4529 |
| 2025-03-07 | 57.67 | $25.35 | 3023 |
| 2025-03-06 | 55.73 | $25.31 | 6534 |
| 2025-03-05 | 54.23 | $25.28 | 7200 |
| 2025-03-04 | 56.66 | $25.32 | 3800 |
| 2025-03-03 | 57.27 | $25.33 | 10100 |
| 2025-02-28 | 57.86 | $25.34 | 10934 |
| 2025-02-27 | 58.43 | $25.35 | 2700 |
| 2025-02-26 | 58.43 | $25.35 | 5406 |
| 2025-02-25 | 55.23 | $25.27 | 6405 |
| 2025-02-24 | 52.17 | $25.20 | 8000 |
| 2025-02-21 | 50.80 | $25.17 | 8900 |
| 2025-02-20 | 58.19 | $25.31 | 5226 |
| 2025-02-19 | 55.08 | $25.24 | 6300 |
| 2025-02-18 | 53.68 | $25.21 | 7300 |
| 2025-02-14 | 55.89 | $25.25 | 7010 |
| 2025-02-13 | 55.01 | $25.23 | 900 |
| 2025-02-12 | 50.82 | $25.14 | 2929 |
| 2025-02-11 | 51.33 | $25.15 | 1800 |
| 2025-02-10 | 48.92 | $25.10 | 4900 |
| 2025-02-07 | 48.92 | $25.10 | 5600 |
| 2025-02-06 | 51.21 | $25.15 | 4320 |
| 2025-02-05 | 51.21 | $25.15 | 2019 |
| 2025-02-04 | 51.21 | $25.15 | 3400 |
| 2025-02-03 | 51.21 | $25.15 | 3900 |
| 2025-01-31 | 48.87 | $25.09 | 7333 |
| 2025-01-30 | 50.40 | $25.13 | 6113 |
| 2025-01-29 | 52.75 | $25.19 | 4632 |
| 2025-01-28 | 52.75 | $25.19 | 6866 |
| 2025-01-27 | 53.12 | $25.20 | 8200 |
| 2025-01-24 | 53.12 | $25.20 | 8200 |
| 2025-01-23 | 52.52 | $25.18 | 3800 |
| 2025-01-22 | 53.17 | $25.20 | 4235 |
| 2025-01-21 | 52.61 | $25.18 | 5847 |
| 2025-01-17 | 48.52 | $25.04 | 4300 |
| 2025-01-16 | 52.52 | $25.17 | 10000 |
| 2025-01-15 | 51.35 | $25.13 | 1100 |
| 2025-01-14 | 51.96 | $25.15 | 9900 |
| 2025-01-13 | 45.86 | $24.95 | 2100 |
| 2025-01-10 | 47.88 | $25.02 | 4701 |
| 2025-01-08 | 47.57 | $25.01 | 2700 |
| 2025-01-07 | 48.12 | $25.03 | 3801 |
| 2025-01-06 | 46.95 | $24.99 | 9300 |
| 2025-01-03 | 47.72 | $25.02 | 5232 |
| 2025-01-02 | 44.27 | $24.90 | 12626 |
| 2024-12-31 | 48.86 | $25.08 | 20835 |
| 2024-12-30 | 45.90 | $24.98 | 8500 |
| 2024-12-27 | 45.00 | $24.95 | 3500 |
| 2024-12-26 | 45.48 | $24.97 | 3700 |
| 2024-12-24 | 46.18 | $25.00 | 15300 |
| 2024-12-23 | 46.87 | $25.03 | 3000 |
| 2024-12-20 | 43.95 | $24.92 | 15000 |
| 2024-12-19 | 42.87 | $24.88 | 22000 |
| 2024-12-18 | 43.07 | $24.89 | 5300 |
| 2024-12-17 | 43.84 | $24.93 | 12100 |
| 2024-12-16 | 45.18 | $25.00 | 12700 |
| 2024-12-13 | 43.78 | $24.94 | 6741 |
| 2024-12-12 | 55.44 | $25.46 | 2008 |
| 2024-12-11 | 55.99 | $25.48 | 6000 |
| 2024-12-10 | 55.78 | $25.47 | 3100 |
| 2024-12-09 | 55.39 | $25.45 | 1400 |
| 2024-12-06 | 54.61 | $25.41 | 3100 |
| 2024-12-05 | 50.96 | $25.23 | 6800 |
| 2024-12-04 | 53.46 | $25.34 | 6828 |
| 2024-12-03 | 52.25 | $25.28 | 8706 |
| 2024-12-02 | 51.45 | $25.24 | 6900 |
| 2024-11-29 | 48.80 | $25.11 | 47146 |
| 2024-11-27 | 53.72 | $25.34 | 9723 |
| 2024-11-26 | 51.92 | $25.25 | 4849 |
| 2024-11-25 | 53.01 | $25.30 | 832 |
| 2024-11-22 | 53.87 | $25.34 | 700 |
| 2024-11-21 | 50.84 | $25.18 | 1500 |
| 2024-11-20 | 50.26 | $25.15 | 8100 |
| 2024-11-19 | 54.33 | $25.35 | 2835 |
| 2024-11-18 | 52.88 | $25.27 | 1500 |
| 2024-11-15 | 51.22 | $25.18 | 3600 |
| 2024-11-14 | 51.80 | $25.21 | 3900 |
| 2024-11-13 | 49.46 | $25.08 | 6848 |
| 2024-11-12 | 54.07 | $25.32 | 8200 |
| 2024-11-11 | 51.57 | $25.18 | 5000 |
| 2024-11-08 | 50.09 | $25.10 | 8908 |
| 2024-11-07 | 50.09 | $25.10 | 4323 |
| 2024-11-06 | 48.13 | $24.99 | 24000 |
| 2024-11-05 | 50.53 | $25.13 | 1647 |
| 2024-11-04 | 51.40 | $25.18 | 4900 |
| 2024-11-01 | 46.70 | $24.91 | 5700 |
| 2024-10-31 | 40.41 | $24.60 | 25245 |
| 2024-10-30 | 47.24 | $25.00 | 18200 |
| 2024-10-29 | 50.48 | $25.16 | 1936 |
| 2024-10-28 | 51.32 | $25.20 | 158330 |
| 2024-10-25 | 51.32 | $25.20 | 1441 |
| 2024-10-24 | 52.10 | $25.24 | 79365 |
| 2024-10-23 | 52.10 | $25.24 | 4002 |
| 2024-10-22 | 55.73 | $25.43 | 4200 |
| 2024-10-21 | 56.92 | $25.49 | 2943 |
| 2024-10-18 | 53.96 | $25.30 | 3600 |
| 2024-10-17 | 62.54 | $25.70 | 4308 |
| 2024-10-16 | 61.23 | $25.61 | 8805 |
| 2024-10-15 | 59.57 | $25.50 | 6100 |
| 2024-10-14 | 54.18 | $25.18 | 1600 |
| 2024-10-11 | 53.81 | $25.16 | 5112 |
| 2024-10-10 | 52.55 | $25.09 | 800 |
| 2024-10-09 | 52.55 | $25.09 | 6119 |
| 2024-10-08 | 53.30 | $25.13 | 1207 |
| 2024-10-07 | 52.83 | $25.10 | 1608 |
| 2024-10-04 | 54.60 | $25.20 | 2445 |
| 2024-10-03 | 54.60 | $25.20 | 5830 |
| 2024-10-02 | 53.03 | $25.09 | 1724 |
| 2024-10-01 | 52.03 | $25.02 | 1648 |
| 2024-09-30 | 50.60 | $24.92 | 21414 |
| 2024-09-27 | 56.70 | $25.30 | 7500 |
| 2024-09-26 | 50.77 | $24.90 | 19000 |
| 2024-09-25 | 56.06 | $25.19 | 4915 |
| 2024-09-24 | 59.73 | $25.37 | 5045 |
| 2024-09-23 | 52.89 | $24.95 | 9700 |
| 2024-09-20 | 52.16 | $24.91 | 7702 |
| 2024-09-19 | 54.37 | $25.02 | 15213 |
| 2024-09-18 | 54.04 | $25.00 | 5000 |
| 2024-09-17 | 52.36 | $24.90 | 9800 |
| 2024-09-16 | 52.55 | $24.91 | 14900 |
| 2024-09-13 | 50.59 | $24.79 | 13400 |
| 2024-09-12 | 59.51 | $25.25 | 12800 |
| 2024-09-11 | 57.98 | $25.15 | 19500 |
| 2024-09-10 | 60.82 | $25.28 | 6139 |
| 2024-09-09 | 59.67 | $25.20 | 20702 |
| 2024-09-06 | 58.21 | $25.10 | 16240 |
| 2024-09-05 | 62.51 | $25.30 | 1542 |
| 2024-09-04 | 60.86 | $25.18 | 17130 |
| 2024-09-03 | 61.08 | $25.19 | 6010 |
| 2024-08-30 | 60.55 | $25.15 | 7400 |
| 2024-08-29 | 58.84 | $25.02 | 17400 |
| 2024-08-28 | 64.57 | $25.30 | 14220 |
| 2024-08-27 | 61.38 | $25.05 | 22400 |
| 2024-08-26 | 60.01 | $24.95 | 13400 |
| 2024-08-23 | 58.33 | $24.83 | 17915 |
| 2024-08-22 | 55.98 | $24.67 | 8416 |
| 2024-08-21 | 57.52 | $24.75 | 10300 |
| 2024-08-20 | 56.52 | $24.68 | 2200 |
| 2024-08-19 | 57.62 | $24.74 | 6200 |
| 2024-08-16 | 57.23 | $24.71 | 700 |
| 2024-08-15 | 57.91 | $24.75 | 4500 |
| 2024-08-14 | 56.55 | $24.64 | 3169 |
| 2024-08-13 | 53.59 | $24.41 | 11700 |
| 2024-08-12 | 53.45 | $24.40 | 4816 |
| 2024-08-09 | 57.31 | $24.65 | 10100 |
| 2024-08-08 | 58.43 | $24.72 | 9800 |
| 2024-08-07 | 55.85 | $24.50 | 26826 |
| 2024-08-06 | 57.54 | $24.61 | 17100 |
| 2024-08-05 | 53.53 | $24.28 | 18406 |
| 2024-08-02 | 58.99 | $24.62 | 16718 |
| 2024-08-01 | 63.52 | $24.87 | 18417 |
| 2024-07-31 | 63.41 | $24.86 | 27800 |
| 2024-07-30 | 61.93 | $24.72 | 16435 |
| 2024-07-29 | 61.62 | $24.69 | 29500 |
| 2024-07-26 | 56.46 | $24.24 | 12300 |
| 2024-07-25 | 49.43 | $23.75 | 1200 |
| 2024-07-24 | 49.43 | $23.75 | 3341 |
| 2024-07-23 | 53.57 | $24.01 | 7100 |
| 2024-07-22 | 51.18 | $23.85 | 7432 |
| 2024-07-19 | 51.34 | $23.86 | 2000 |
| 2024-07-18 | 49.57 | $23.74 | 11840 |
| 2024-07-17 | 51.34 | $23.86 | 3031 |
| 2024-07-16 | 51.63 | $23.88 | 18810 |
| 2024-07-15 | 51.77 | $23.89 | 3900 |
| 2024-07-12 | 50.37 | $23.78 | 14640 |
| 2024-07-11 | 47.75 | $23.58 | 4500 |
| 2024-07-10 | 37.74 | $22.94 | 8832 |
| 2024-07-09 | 41.91 | $23.29 | 12115 |
| 2024-07-08 | 44.30 | $23.47 | 5900 |
| 2024-07-05 | 44.84 | $23.51 | 5900 |
| 2024-07-03 | 41.09 | $23.29 | 2900 |
| 2024-07-02 | 39.49 | $23.20 | 4622 |
| 2024-07-01 | 39.14 | $23.18 | 5800 |
| 2024-06-28 | 36.71 | $23.04 | 130900 |
| 2024-06-27 | 40.31 | $23.37 | 16340 |
| 2024-06-26 | 42.09 | $23.52 | 53244 |
| 2024-06-25 | 43.43 | $23.63 | 12900 |
| 2024-06-24 | 44.04 | $23.68 | 22200 |
| 2024-06-21 | 48.25 | $24.01 | 10241 |
| 2024-06-20 | 48.78 | $24.05 | 10700 |
| 2024-06-18 | 44.69 | $23.77 | 11000 |
| 2024-06-17 | 42.83 | $23.65 | 7600 |
| 2024-06-14 | 43.88 | $23.74 | 16100 |
| 2024-06-13 | 44.34 | $23.78 | 8138 |
| 2024-06-12 | 50.50 | $24.27 | 24237 |
| 2024-06-11 | 52.04 | $24.38 | 15534 |
| 2024-06-10 | 51.40 | $24.33 | 9749 |
| 2024-06-07 | 50.39 | $24.25 | 5900 |
| 2024-06-06 | 48.49 | $24.10 | 42400 |
| 2024-06-05 | 52.99 | $24.45 | 6717 |
| 2024-06-04 | 50.63 | $24.26 | 14541 |
| 2024-06-03 | 47.88 | $24.05 | 8700 |
| 2024-05-31 | 51.10 | $24.30 | 9439 |
| 2024-05-30 | 44.26 | $23.82 | 5026 |
| 2024-05-29 | 45.13 | $23.89 | 6045 |
| 2024-05-28 | 48.80 | $24.17 | 7100 |
| 2024-05-24 | 52.56 | $24.43 | 7500 |
| 2024-05-23 | 52.15 | $24.40 | 11910 |
| 2024-05-22 | 54.36 | $24.55 | 6614 |
| 2024-05-21 | 56.00 | $24.66 | 19300 |
| 2024-05-20 | 61.12 | $24.98 | 26200 |
| 2024-05-17 | 59.70 | $24.85 | 7420 |
| 2024-05-16 | 60.67 | $24.91 | 6800 |
| 2024-05-15 | 62.12 | $25.00 | 18230 |
| 2024-05-14 | 62.02 | $24.99 | 3345 |
| 2024-05-13 | 62.17 | $25.00 | 7349 |
| 2024-05-10 | 61.73 | $24.95 | 3305 |
| 2024-05-09 | 60.61 | $24.82 | 10600 |
| 2024-05-08 | 62.76 | $24.98 | 12900 |
| 2024-05-07 | 60.78 | $24.74 | 4800 |
| 2024-05-06 | 59.15 | $24.55 | 21310 |
| 2024-05-03 | 64.09 | $24.92 | 7503 |
| 2024-05-02 | 61.88 | $24.65 | 7614 |
| 2024-05-01 | 62.28 | $24.68 | 12508 |
| 2024-04-30 | 58.51 | $24.24 | 7805 |
| 2024-04-29 | 56.83 | $24.06 | 23100 |
| 2024-04-26 | 56.95 | $24.07 | 13600 |
| 2024-04-25 | 56.78 | $24.05 | 11800 |
| 2024-04-24 | 57.67 | $24.13 | 7600 |
| 2024-04-23 | 57.35 | $24.09 | 11100 |
| 2024-04-22 | 55.44 | $23.85 | 6547 |
| 2024-04-19 | 52.12 | $23.46 | 14308 |
| 2024-04-18 | 56.31 | $23.87 | 13400 |
| 2024-04-17 | 53.45 | $23.54 | 28139 |
| 2024-04-16 | 55.87 | $23.77 | 9304 |
| 2024-04-15 | 54.68 | $23.63 | 18828 |
| 2024-04-12 | 53.58 | $23.50 | 17300 |
| 2024-04-11 | 55.56 | $23.70 | 22000 |
| 2024-04-10 | 54.44 | $23.56 | 42400 |
| 2024-04-09 | 55.67 | $23.69 | 11600 |
| 2024-04-08 | 55.67 | $23.69 | 4725 |
| 2024-04-05 | 54.82 | $23.57 | 18645 |
| 2024-04-04 | 53.84 | $23.43 | 73918 |
| 2024-04-03 | 51.47 | $23.10 | 7800 |
| 2024-04-02 | 53.61 | $23.37 | 9735 |
| 2024-04-01 | 52.14 | $23.16 | 8406 |
| 2024-03-28 | 49.15 | $22.75 | 13601 |
| 2024-03-27 | 48.41 | $22.65 | 12630 |
| 2024-03-26 | 50.81 | $22.99 | 19700 |
| 2024-03-25 | 50.88 | $23.00 | 24400 |
| 2024-03-22 | 55.83 | $23.67 | 12539 |
| 2024-03-21 | 54.12 | $23.40 | 31900 |
| 2024-03-20 | 52.84 | $23.20 | 26700 |
| 2024-03-19 | 48.61 | $22.58 | 17928 |
| 2024-03-18 | 46.09 | $22.24 | 8000 |
| 2024-03-15 | 47.79 | $22.50 | 17400 |
| 2024-03-14 | 44.82 | $22.10 | 5728 |
| 2024-03-13 | 47.38 | $22.50 | 28246 |
| 2024-03-12 | 48.04 | $22.60 | 30200 |
| 2024-03-11 | 43.60 | $22.00 | 54336 |
| 2024-03-08 | 41.63 | $21.75 | 39400 |
| 2024-03-07 | 46.72 | $22.57 | 49335 |
| 2024-03-06 | 46.65 | $22.56 | 72900 |
| 2024-03-05 | 48.41 | $22.83 | 12300 |
| 2024-03-04 | 44.89 | $22.35 | 29334 |
| 2024-03-01 | 52.54 | $23.43 | 29937 |
| 2024-02-29 | 57.25 | $23.98 | 27001 |
| 2024-02-28 | 53.43 | $23.45 | 14139 |
| 2024-02-27 | 50.65 | $23.10 | 13021 |
| 2024-02-26 | 54.15 | $23.50 | 13000 |
| 2024-02-23 | 54.00 | $23.48 | 15312 |
| 2024-02-22 | 52.59 | $23.29 | 29100 |
| 2024-02-21 | 49.75 | $22.92 | 29729 |
| 2024-02-20 | 48.15 | $22.72 | 23412 |
| 2024-02-16 | 45.43 | $22.39 | 40800 |
| 2024-02-15 | 45.10 | $22.35 | 35400 |
| 2024-02-14 | 47.35 | $22.68 | 13100 |
| 2024-02-13 | 42.55 | $22.10 | 24800 |
| 2024-02-12 | 46.74 | $22.70 | 62006 |
| 2024-02-09 | 41.45 | $22.12 | 30405 |
| 2024-02-08 | 29.38 | $21.07 | 53533 |
| 2024-02-07 | 29.12 | $21.05 | 166121 |
| 2024-02-06 | 30.64 | $21.33 | 45428 |
| 2024-02-05 | 37.27 | $22.33 | 27800 |
| 2024-02-02 | 40.15 | $22.68 | 79400 |
| 2024-02-01 | 43.44 | $23.04 | 29814 |
| 2024-01-31 | 43.44 | $23.04 | 72118 |
| 2024-01-30 | 63.33 | $24.57 | 18300 |
| 2024-01-29 | 57.53 | $24.09 | 8248 |
| 2024-01-26 | 57.13 | $24.06 | 30921 |
| 2024-01-25 | 56.74 | $24.03 | 32201 |
| 2024-01-24 | 54.66 | $23.87 | 21700 |
| 2024-01-23 | 56.77 | $24.00 | 21700 |
| 2024-01-22 | 57.26 | $24.03 | 30630 |
| 2024-01-19 | 57.02 | $24.01 | 26418 |
| 2024-01-18 | 57.77 | $24.06 | 83919 |
| 2024-01-17 | 50.79 | $23.49 | 29140 |
| 2024-01-16 | 56.55 | $23.86 | 22400 |
| 2024-01-12 | 59.68 | $24.04 | 25700 |
| 2024-01-11 | 57.58 | $23.87 | 22939 |
| 2024-01-10 | 64.55 | $24.24 | 31500 |
| 2024-01-09 | 61.69 | $24.00 | 22900 |
| 2024-01-08 | 57.63 | $23.70 | 22400 |
| 2024-01-05 | 62.23 | $23.92 | 13200 |
| 2024-01-04 | 62.23 | $23.92 | 26707 |
| 2024-01-03 | 59.73 | $23.73 | 12800 |
| 2024-01-02 | 58.63 | $23.65 | 7939 |
| 2023-12-29 | 54.99 | $23.40 | 21000 |
| 2023-12-28 | 64.22 | $23.83 | 9422 |
| 2023-12-27 | 63.68 | $23.79 | 36000 |
| 2023-12-26 | 63.91 | $23.80 | 4211 |
| 2023-12-22 | 63.02 | $23.73 | 21000 |
| 2023-12-21 | 64.30 | $23.79 | 8700 |
| 2023-12-20 | 63.24 | $23.70 | 17614 |
| 2023-12-19 | 62.53 | $23.64 | 34041 |
| 2023-12-18 | 62.30 | $23.62 | 11442 |
| 2023-12-15 | 66.77 | $23.85 | 10000 |
| 2023-12-14 | 65.65 | $23.74 | 25400 |
| 2023-12-13 | 63.07 | $23.50 | 10426 |
| 2023-12-12 | 74.07 | $24.00 | 10900 |
| 2023-12-11 | 73.99 | $23.99 | 24625 |
| 2023-12-08 | 70.33 | $23.60 | 14505 |
| 2023-12-07 | 70.13 | $23.58 | 12140 |
| 2023-12-06 | 68.80 | $23.45 | 18946 |
| 2023-12-05 | 66.86 | $23.27 | 15300 |
| 2023-12-04 | 62.98 | $22.95 | 9344 |
| 2023-12-01 | 62.72 | $22.93 | 14600 |
| 2023-11-30 | 61.31 | $22.82 | 112100 |
| 2023-11-29 | 57.39 | $22.54 | 28548 |
| 2023-11-28 | 57.25 | $22.53 | 22400 |
| 2023-11-27 | 53.11 | $22.26 | 8438 |
| 2023-11-24 | 53.47 | $22.28 | 12242 |
| 2023-11-22 | 54.54 | $22.34 | 10500 |
| 2023-11-21 | 52.90 | $22.23 | 17220 |
| 2023-11-20 | 52.61 | $22.21 | 4200 |
| 2023-11-17 | 54.05 | $22.30 | 15100 |
| 2023-11-16 | 49.67 | $22.00 | 9400 |
| 2023-11-15 | 52.03 | $22.15 | 13300 |
| 2023-11-14 | 52.82 | $22.20 | 12500 |
| 2023-11-13 | 45.38 | $21.73 | 5800 |
| 2023-11-10 | 45.67 | $21.75 | 814 |
| 2023-11-09 | 44.49 | $21.68 | 4000 |
| 2023-11-08 | 45.16 | $21.73 | 12900 |
| 2023-11-07 | 48.93 | $22.00 | 1900 |
| 2023-11-06 | 49.07 | $22.01 | 12049 |
| 2023-11-03 | 48.93 | $22.00 | 12300 |
| 2023-11-02 | 47.53 | $21.90 | 11100 |
| 2023-11-01 | 43.09 | $21.60 | 10000 |
| 2023-10-31 | 40.54 | $21.44 | 10535 |
| 2023-10-30 | 40.54 | $21.44 | 13718 |
| 2023-10-27 | 39.93 | $21.40 | 8000 |
| 2023-10-26 | 40.23 | $21.43 | 8500 |
| 2023-10-25 | 37.62 | $21.25 | 5604 |
| 2023-10-24 | 37.48 | $21.24 | 5100 |
| 2023-10-23 | 35.35 | $21.09 | 3748 |
| 2023-10-20 | 32.14 | $20.87 | 8003 |
| 2023-10-19 | 32.35 | $20.90 | 19519 |
| 2023-10-18 | 33.03 | $21.00 | 28000 |
| 2023-10-17 | 40.82 | $21.96 | 9200 |
| 2023-10-16 | 41.01 | $21.98 | 14145 |
| 2023-10-13 | 37.83 | $21.75 | 6528 |
| 2023-10-12 | 43.01 | $22.29 | 2937 |
| 2023-10-11 | 45.89 | $22.55 | 2500 |
| 2023-10-10 | 42.52 | $22.31 | 5200 |
| 2023-10-09 | 36.91 | $21.95 | 6700 |
| 2023-10-06 | 37.30 | $21.99 | 21243 |
| 2023-10-05 | 30.99 | $21.62 | 8934 |
| 2023-10-04 | 33.13 | $21.87 | 42346 |
| 2023-10-03 | 37.12 | $22.28 | 20641 |
| 2023-10-02 | 40.03 | $22.54 | 8200 |
| 2023-09-29 | 42.33 | $22.73 | 7038 |
| 2023-09-28 | 45.46 | $22.97 | 8822 |
| 2023-09-27 | 39.22 | $22.62 | 11802 |
| 2023-09-26 | 38.27 | $22.57 | 13719 |
| 2023-09-25 | 39.82 | $22.70 | 4300 |
| 2023-09-22 | 39.46 | $22.68 | 8200 |
| 2023-09-21 | 40.26 | $22.75 | 15300 |
| 2023-09-20 | 41.51 | $22.86 | 9800 |
| 2023-09-19 | 40.55 | $22.80 | 11200 |
| 2023-09-18 | 40.39 | $22.79 | 17847 |
| 2023-09-15 | 41.95 | $22.94 | 3745 |
| 2023-09-14 | 42.57 | $23.00 | 16814 |
| 2023-09-13 | 45.34 | $23.26 | 12000 |
| 2023-09-12 | 55.01 | $24.00 | 8509 |
| 2023-09-11 | 56.56 | $24.10 | 18420 |
| 2023-09-08 | 53.58 | $23.86 | 6735 |
| 2023-09-07 | 56.01 | $24.02 | 10814 |
| 2023-09-06 | 58.54 | $24.18 | 6700 |
| 2023-09-05 | 61.16 | $24.34 | 8307 |
| 2023-09-01 | 59.77 | $24.21 | 13707 |
| 2023-08-31 | 59.24 | $24.16 | 14724 |
| 2023-08-30 | 51.84 | $23.55 | 11300 |
| 2023-08-29 | 50.73 | $23.47 | 5804 |
| 2023-08-28 | 52.46 | $23.59 | 8516 |
| 2023-08-25 | 49.60 | $23.38 | 16200 |
| 2023-08-24 | 47.90 | $23.26 | 35700 |
| 2023-08-23 | 46.91 | $23.19 | 7729 |
| 2023-08-22 | 44.47 | $23.02 | 19100 |
| 2023-08-21 | 48.86 | $23.37 | 4743 |
| 2023-08-18 | 46.12 | $23.18 | 9028 |
| 2023-08-17 | 47.92 | $23.32 | 8000 |
| 2023-08-16 | 47.36 | $23.28 | 15406 |
| 2023-08-15 | 50.17 | $23.50 | 23703 |
| 2023-08-14 | 53.45 | $23.74 | 12924 |
| 2023-08-11 | 53.72 | $23.76 | 13146 |
| 2023-08-10 | 50.81 | $23.52 | 9600 |
| 2023-08-09 | 54.48 | $23.79 | 14000 |
| 2023-08-08 | 58.65 | $24.07 | 9000 |
| 2023-08-07 | 58.65 | $24.07 | 8148 |
| 2023-08-04 | 58.80 | $24.08 | 4100 |
| 2023-08-03 | 56.76 | $23.88 | 10000 |
| 2023-08-02 | 58.55 | $24.01 | 9633 |
| 2023-08-01 | 59.78 | $24.10 | 13316 |
| 2023-07-31 | 62.14 | $24.27 | 16000 |
| 2023-07-28 | 57.77 | $23.80 | 13100 |
| 2023-07-27 | 59.15 | $23.90 | 4500 |
| 2023-07-26 | 61.52 | $24.07 | 7037 |
| 2023-07-25 | 61.17 | $24.03 | 21244 |
| 2023-07-24 | 65.24 | $24.32 | 7808 |
| 2023-07-21 | 66.10 | $24.38 | 2600 |
| 2023-07-20 | 64.93 | $24.22 | 53700 |
| 2023-07-19 | 65.46 | $24.26 | 27900 |
| 2023-07-18 | 65.05 | $24.20 | 26207 |
| 2023-07-17 | 62.94 | $23.90 | 9200 |
| 2023-07-14 | 66.50 | $24.18 | 5732 |
| 2023-07-13 | 66.31 | $24.15 | 17935 |
| 2023-07-12 | 67.17 | $24.22 | 23437 |
| 2023-07-11 | 66.15 | $24.05 | 17444 |
| 2023-07-10 | 66.73 | $24.10 | 13343 |
| 2023-07-07 | 65.17 | $23.83 | 10603 |
| 2023-07-06 | 64.77 | $23.76 | 13300 |
| 2023-07-05 | 68.45 | $24.10 | 44816 |
| 2023-07-03 | 68.25 | $24.06 | 17700 |
| 2023-06-30 | 67.56 | $23.92 | 151400 |
| 2023-06-29 | 60.02 | $22.64 | 9000 |
| 2023-06-28 | 60.75 | $22.71 | 14637 |
| 2023-06-27 | 60.68 | $22.70 | 14100 |
| 2023-06-26 | 57.82 | $22.27 | 10832 |
| 2023-06-23 | 58.01 | $22.29 | 5500 |
| 2023-06-22 | 59.00 | $22.40 | 17600 |
| 2023-06-21 | 58.20 | $22.27 | 15900 |
| 2023-06-20 | 57.28 | $22.12 | 8612 |
| 2023-06-16 | 59.09 | $22.34 | 10102 |
| 2023-06-15 | 57.88 | $22.13 | 25900 |
| 2023-06-14 | 59.88 | $22.38 | 16809 |
| 2023-06-13 | 65.85 | $23.07 | 33000 |
| 2023-06-12 | 65.66 | $23.03 | 25800 |
| 2023-06-09 | 66.44 | $23.12 | 14206 |
| 2023-06-08 | 65.48 | $22.90 | 30000 |
| 2023-06-07 | 67.22 | $23.11 | 34300 |
| 2023-06-06 | 68.12 | $23.22 | 46208 |
| 2023-06-05 | 67.25 | $22.99 | 63701 |
| 2023-06-02 | 64.83 | $22.38 | 47403 |
| 2023-06-01 | 61.36 | $21.60 | 52014 |
| 2023-05-31 | 60.07 | $21.33 | 100639 |
| 2023-05-30 | 58.86 | $21.08 | 60300 |
| 2023-05-26 | 56.34 | $20.58 | 28400 |
| 2023-05-25 | 53.76 | $20.10 | 17928 |
| 2023-05-24 | 55.38 | $20.35 | 30441 |
| 2023-05-23 | 54.28 | $20.14 | 26535 |
| 2023-05-22 | 53.40 | $19.97 | 36500 |
| 2023-05-19 | 51.94 | $19.69 | 47239 |
| 2023-05-18 | 49.82 | $19.29 | 29900 |
| 2023-05-17 | 49.77 | $19.28 | 38500 |
| 2023-05-16 | 44.99 | $18.41 | 33442 |
| 2023-05-15 | 44.06 | $18.25 | 49323 |
| 2023-05-12 | 33.85 | $16.71 | 34532 |
| 2023-05-11 | 33.70 | $16.69 | 36334 |
| 2023-05-10 | 32.25 | $16.49 | 23200 |
| 2023-05-09 | 33.15 | $16.75 | 79147 |
| 2023-05-08 | 33.35 | $16.81 | 23000 |
| 2023-05-05 | 33.61 | $16.89 | 51318 |
| 2023-05-04 | 20.79 | $15.15 | 134729 |
| 2023-05-03 | 24.39 | $16.55 | 85111 |
| 2023-05-02 | 19.77 | $16.06 | 123811 |
| 2023-05-01 | 20.86 | $16.50 | 245416 |
| 2023-04-28 | 31.36 | $19.32 | 235300 |
| 2023-04-27 | 28.06 | $19.05 | 314146 |
| 2023-04-26 | 24.89 | $18.80 | 100500 |
| 2023-04-25 | 25.32 | $18.90 | 42848 |
| 2023-04-24 | 29.14 | $19.71 | 72100 |
| 2023-04-21 | 29.19 | $19.72 | 44900 |
| 2023-04-20 | 28.34 | $19.65 | 36531 |
| 2023-04-19 | 29.39 | $19.87 | 50200 |
| 2023-04-18 | 29.72 | $19.94 | 80800 |
| 2023-04-17 | 29.90 | $19.98 | 53120 |
| 2023-04-14 | 30.67 | $20.15 | 58708 |
| 2023-04-13 | 31.11 | $20.25 | 19935 |
| 2023-04-12 | 31.77 | $20.40 | 87328 |
| 2023-04-11 | 34.08 | $20.91 | 73000 |
| 2023-04-10 | 34.51 | $21.00 | 48146 |
| 2023-04-06 | 34.73 | $21.05 | 8300 |
| 2023-04-05 | 34.32 | $21.00 | 33607 |
| 2023-04-04 | 35.47 | $21.27 | 31700 |
| 2023-04-03 | 40.67 | $22.36 | 21522 |
| 2023-03-31 | 44.54 | $23.04 | 58626 |
| 2023-03-30 | 45.57 | $23.21 | 29000 |
| 2023-03-29 | 47.34 | $23.50 | 12700 |
| 2023-03-28 | 45.24 | $23.20 | 13600 |
| 2023-03-27 | 43.46 | $22.95 | 4700 |
| 2023-03-24 | 41.81 | $22.72 | 10025 |
| 2023-03-23 | 40.59 | $22.55 | 21612 |
| 2023-03-22 | 41.32 | $22.70 | 10900 |
| 2023-03-21 | 40.98 | $22.65 | 86740 |
| 2023-03-20 | 28.80 | $21.07 | 41100 |
| 2023-03-17 | 29.50 | $21.26 | 72700 |
| 2023-03-16 | 33.78 | $22.31 | 74049 |
| 2023-03-15 | 14.60 | $20.60 | 48900 |
| 2023-03-14 | 21.03 | $22.50 | 56600 |
| 2023-03-13 | 15.25 | $22.19 | 85446 |
| 2023-03-10 | 33.21 | $24.60 | 35400 |
| 2023-03-09 | 48.22 | $25.27 | 18400 |
| 2023-03-08 | 59.70 | $25.57 | 14721 |
| 2023-03-07 | 60.61 | $25.59 | 3500 |
| 2023-03-06 | 61.06 | $25.60 | 10300 |
| 2023-03-03 | 56.18 | $25.44 | 3100 |
| 2023-03-02 | 56.60 | $25.45 | 3300 |
| 2023-03-01 | 56.29 | $25.44 | 1733 |
| 2023-02-28 | 52.75 | $25.33 | 7900 |
| 2023-02-27 | 48.03 | $25.20 | 12700 |
| 2023-02-24 | 50.23 | $25.26 | 3834 |
| 2023-02-23 | 54.59 | $25.37 | 11435 |
| 2023-02-22 | 51.30 | $25.28 | 2146 |
| 2023-02-21 | 55.09 | $25.37 | 7600 |
| 2023-02-17 | 58.27 | $25.44 | 8100 |
| 2023-02-16 | 56.57 | $25.39 | 9726 |
| 2023-02-15 | 57.46 | $25.41 | 1620 |
| 2023-02-14 | 57.46 | $25.41 | 6500 |
| 2023-02-13 | 55.57 | $25.35 | 5000 |
| 2023-02-10 | 53.95 | $25.30 | 5400 |
| 2023-02-09 | 52.29 | $25.25 | 6132 |
| 2023-02-08 | 51.30 | $25.22 | 6501 |
| 2023-02-07 | 53.42 | $25.28 | 5000 |
| 2023-02-06 | 54.12 | $25.30 | 7100 |
| 2023-02-03 | 52.63 | $25.25 | 3808 |
| 2023-02-02 | 55.73 | $25.34 | 14141 |
| 2023-02-01 | 55.73 | $25.34 | 3007 |
| 2023-01-31 | 55.73 | $25.34 | 17800 |
| 2023-01-30 | 54.45 | $25.29 | 2034 |
| 2023-01-27 | 56.31 | $25.35 | 6200 |
| 2023-01-26 | 57.23 | $25.38 | 9243 |
| 2023-01-25 | 57.23 | $25.38 | 8244 |
| 2023-01-24 | 55.93 | $25.32 | 12100 |
| 2023-01-23 | 55.49 | $25.30 | 4300 |
| 2023-01-20 | 54.44 | $25.25 | 12302 |
| 2023-01-19 | 51.60 | $25.12 | 11721 |
| 2023-01-18 | 57.64 | $25.35 | 7544 |
| 2023-01-17 | 56.80 | $25.31 | 8100 |
| 2023-01-13 | 55.76 | $25.26 | 5708 |
| 2023-01-12 | 53.65 | $25.16 | 16632 |
| 2023-01-11 | 53.65 | $25.16 | 3300 |
| 2023-01-10 | 51.79 | $25.07 | 10218 |
| 2023-01-09 | 53.61 | $25.15 | 14100 |
| 2023-01-06 | 55.95 | $25.25 | 10700 |
| 2023-01-05 | 51.97 | $25.05 | 14533 |
| 2023-01-04 | 50.91 | $25.00 | 14500 |
| 2023-01-03 | 53.13 | $25.10 | 7700 |
| 2022-12-30 | 53.13 | $25.10 | 15143 |
| 2022-12-29 | 50.19 | $24.95 | 21200 |
| 2022-12-28 | 51.21 | $25.00 | 17817 |
| 2022-12-27 | 52.83 | $25.08 | 16004 |
| 2022-12-23 | 50.98 | $24.98 | 3900 |
| 2022-12-22 | 49.86 | $24.92 | 16701 |
| 2022-12-21 | 51.74 | $25.02 | 5300 |
| 2022-12-20 | 52.87 | $25.08 | 5001 |
| 2022-12-19 | 58.09 | $25.34 | 22028 |
| 2022-12-16 | 57.01 | $25.27 | 5600 |
| 2022-12-15 | 56.70 | $25.25 | 11000 |
| 2022-12-14 | 55.66 | $25.18 | 10700 |
| 2022-12-13 | 62.18 | $25.50 | 11200 |
| 2022-12-12 | 63.73 | $25.57 | 6900 |
| 2022-12-09 | 62.19 | $25.45 | 8218 |
| 2022-12-08 | 63.25 | $25.50 | 6200 |
| 2022-12-07 | 61.77 | $25.38 | 8800 |
| 2022-12-06 | 60.89 | $25.31 | 14729 |
| 2022-12-05 | 60.64 | $25.29 | 2500 |
| 2022-12-02 | 66.81 | $25.60 | 4100 |
| 2022-12-01 | 65.96 | $25.52 | 7843 |
| 2022-11-30 | 67.18 | $25.58 | 13200 |
| 2022-11-29 | 62.44 | $25.15 | 10100 |
| 2022-11-28 | 63.87 | $25.22 | 13530 |
| 2022-11-25 | 64.87 | $25.27 | 3713 |
| 2022-11-23 | 62.64 | $25.07 | 4800 |
| 2022-11-22 | 62.83 | $25.08 | 18100 |
| 2022-11-21 | 65.67 | $25.23 | 5638 |
| 2022-11-18 | 64.23 | $25.09 | 8305 |
| 2022-11-17 | 60.91 | $24.79 | 14742 |
| 2022-11-16 | 64.92 | $25.00 | 4027 |
| 2022-11-15 | 69.25 | $25.21 | 8446 |
| 2022-11-14 | 66.19 | $24.91 | 14749 |
| 2022-11-11 | 65.76 | $24.87 | 12306 |
| 2022-11-10 | 65.76 | $24.87 | 16100 |
| 2022-11-09 | 63.44 | $24.65 | 17400 |
| 2022-11-08 | 62.45 | $24.56 | 12624 |
| 2022-11-07 | 60.31 | $24.37 | 16100 |
| 2022-11-04 | 59.49 | $24.30 | 8338 |
| 2022-11-03 | 55.95 | $24.01 | 8031 |
| 2022-11-02 | 61.02 | $24.30 | 10800 |
| 2022-11-01 | 59.71 | $24.19 | 7731 |
| 2022-10-31 | 58.87 | $24.12 | 30800 |
| 2022-10-28 | 59.20 | $24.14 | 7328 |
| 2022-10-27 | 57.83 | $24.02 | 7100 |
| 2022-10-26 | 57.15 | $23.96 | 20919 |
| 2022-10-25 | 57.59 | $23.99 | 19447 |
| 2022-10-24 | 50.56 | $23.41 | 20600 |
| 2022-10-21 | 48.31 | $23.25 | 6629 |
| 2022-10-20 | 46.43 | $23.12 | 13249 |
| 2022-10-19 | 47.44 | $23.20 | 19127 |
| 2022-10-18 | 52.15 | $23.55 | 1825 |
| 2022-10-17 | 51.09 | $23.47 | 18627 |
| 2022-10-14 | 50.97 | $23.46 | 5300 |
| 2022-10-13 | 49.20 | $23.32 | 17705 |
| 2022-10-12 | 49.56 | $23.35 | 6317 |
| 2022-10-11 | 50.03 | $23.39 | 2447 |
| 2022-10-10 | 50.03 | $23.39 | 6200 |
| 2022-10-07 | 50.14 | $23.40 | 6400 |
| 2022-10-06 | 49.93 | $23.38 | 2524 |
| 2022-10-05 | 46.73 | $23.07 | 5100 |
| 2022-10-04 | 47.47 | $23.15 | 26605 |
| 2022-10-03 | 42.94 | $22.73 | 34816 |
| 2022-09-30 | 38.62 | $22.37 | 88300 |
| 2022-09-29 | 23.69 | $21.39 | 88200 |
| 2022-09-28 | 31.58 | $22.45 | 53600 |
| 2022-09-27 | 36.87 | $22.93 | 23500 |
| 2022-09-26 | 39.48 | $23.13 | 16200 |
| 2022-09-23 | 46.17 | $23.56 | 16900 |
| 2022-09-22 | 49.71 | $23.75 | 11147 |
| 2022-09-21 | 51.89 | $23.86 | 4304 |
| 2022-09-20 | 51.89 | $23.86 | 3200 |
| 2022-09-19 | 52.85 | $23.91 | 24116 |
| 2022-09-16 | 52.01 | $23.86 | 7141 |
| 2022-09-15 | 53.64 | $23.95 | 6343 |
| 2022-09-14 | 48.72 | $23.66 | 9830 |
| 2022-09-13 | 49.06 | $23.68 | 6821 |
| 2022-09-12 | 45.82 | $23.50 | 20929 |
| 2022-09-09 | 48.94 | $23.69 | 10500 |
| 2022-09-08 | 40.89 | $23.29 | 6040 |
| 2022-09-07 | 48.31 | $23.70 | 6100 |
| 2022-09-06 | 43.82 | $23.51 | 13105 |
| 2022-09-02 | 43.58 | $23.50 | 10100 |
| 2022-09-01 | 44.12 | $23.53 | 26400 |
| 2022-08-31 | 46.54 | $23.66 | 153900 |
| 2022-08-30 | 48.27 | $23.75 | 27600 |
| 2022-08-29 | 49.64 | $23.82 | 12416 |
| 2022-08-26 | 50.03 | $23.84 | 6731 |
| 2022-08-25 | 55.32 | $24.10 | 3145 |
| 2022-08-24 | 51.98 | $23.92 | 14100 |
| 2022-08-23 | 55.96 | $24.10 | 37837 |
| 2022-08-22 | 60.61 | $24.29 | 4600 |
| 2022-08-19 | 61.89 | $24.34 | 10300 |
| 2022-08-18 | 63.96 | $24.42 | 4044 |
| 2022-08-17 | 62.47 | $24.32 | 9124 |
| 2022-08-16 | 67.21 | $24.50 | 5100 |
| 2022-08-15 | 65.98 | $24.41 | 8833 |
| 2022-08-12 | 67.04 | $24.45 | 5600 |
| 2022-08-11 | 65.05 | $24.30 | 6312 |
| 2022-08-10 | 62.14 | $24.10 | 18044 |
| 2022-08-09 | 61.38 | $24.05 | 15500 |
| 2022-08-08 | 65.11 | $24.20 | 5546 |
| 2022-08-05 | 64.15 | $24.13 | 1700 |
| 2022-08-04 | 64.01 | $24.12 | 7639 |
| 2022-08-03 | 63.62 | $24.09 | 4200 |
| 2022-08-02 | 61.36 | $23.92 | 6827 |
| 2022-08-01 | 59.53 | $23.79 | 4709 |
| 2022-07-29 | 55.86 | $23.55 | 9300 |
| 2022-07-28 | 53.17 | $23.39 | 10613 |
| 2022-07-27 | 52.49 | $23.35 | 4900 |
| 2022-07-26 | 49.31 | $23.17 | 6800 |
| 2022-07-25 | 48.95 | $23.15 | 8414 |
| 2022-07-22 | 56.82 | $23.56 | 2807 |
| 2022-07-21 | 57.46 | $23.59 | 8200 |
| 2022-07-20 | 58.08 | $23.62 | 5300 |
| 2022-07-19 | 57.79 | $23.60 | 5743 |
| 2022-07-18 | 55.76 | $23.46 | 7400 |
| 2022-07-15 | 53.31 | $23.30 | 1100 |
| 2022-07-14 | 50.38 | $23.12 | 2500 |
| 2022-07-13 | 53.01 | $23.27 | 3400 |
| 2022-07-12 | 53.91 | $23.32 | 3812 |
| 2022-07-11 | 51.26 | $23.15 | 2400 |
| 2022-07-08 | 52.78 | $23.24 | 4006 |
| 2022-07-07 | 53.97 | $23.31 | 3100 |
| 2022-07-06 | 54.81 | $23.36 | 2337 |
| 2022-07-05 | 53.86 | $23.29 | 1800 |
| 2022-07-01 | 55.60 | $23.40 | 4317 |
| 2022-06-30 | 54.06 | $23.28 | 17000 |
| 2022-06-29 | 49.92 | $22.98 | 10000 |
| 2022-06-28 | 50.35 | $23.01 | 5200 |
| 2022-06-27 | 50.49 | $23.02 | 11916 |
| 2022-06-24 | 43.75 | $22.56 | 5300 |
| 2022-06-23 | 46.22 | $22.75 | 2900 |
| 2022-06-22 | 42.83 | $22.54 | 15800 |
| 2022-06-21 | 45.28 | $22.73 | 3729 |
| 2022-06-17 | 41.42 | $22.50 | 3800 |
| 2022-06-16 | 39.67 | $22.40 | 7738 |
| 2022-06-15 | 39.50 | $22.39 | 3823 |
| 2022-06-14 | 35.47 | $22.16 | 3347 |
| 2022-06-13 | 35.57 | $22.17 | 13535 |
| 2022-06-10 | 40.56 | $22.64 | 10825 |
| 2022-06-09 | 44.19 | $22.93 | 5121 |
| 2022-06-08 | 46.09 | $23.07 | 7123 |
| 2022-06-07 | 50.82 | $23.39 | 7039 |
| 2022-06-06 | 50.52 | $23.37 | 12200 |
| 2022-06-03 | 46.46 | $23.11 | 3200 |
| 2022-06-02 | 47.03 | $23.15 | 10931 |
| 2022-06-01 | 53.50 | $23.57 | 8500 |
| 2022-05-31 | 43.90 | $23.02 | 29300 |
| 2022-05-27 | 42.88 | $22.97 | 62800 |
| 2022-05-26 | 39.32 | $22.80 | 58827 |
| 2022-05-25 | 36.21 | $22.66 | 7737 |
| 2022-05-24 | 34.85 | $22.60 | 5423 |
| 2022-05-23 | 30.14 | $22.40 | 2200 |
| 2022-05-20 | 29.65 | $22.38 | 18500 |
| 2022-05-19 | 29.75 | $22.39 | 7623 |
| 2022-05-18 | 32.95 | $22.70 | 5100 |
| 2022-05-17 | 29.46 | $22.55 | 2406 |
| 2022-05-16 | 30.47 | $22.65 | 10400 |
| 2022-05-13 | 26.42 | $22.48 | 2847 |
| 2022-05-12 | 26.86 | $22.53 | 20100 |
| 2022-05-11 | 29.75 | $22.84 | 7600 |
| 2022-05-10 | 28.81 | $22.80 | 12001 |
| 2022-05-09 | 21.02 | $22.49 | 21300 |
| 2022-05-06 | 23.37 | $22.79 | 8500 |
| 2022-05-05 | 25.25 | $23.00 | 8300 |
| 2022-05-04 | 26.40 | $23.12 | 85100 |
| 2022-05-03 | 24.77 | $23.06 | 7000 |
| 2022-05-02 | 29.79 | $23.54 | 21900 |
| 2022-04-29 | 35.48 | $23.94 | 27600 |
| 2022-04-28 | 36.65 | $24.01 | 6800 |
| 2022-04-27 | 36.36 | $24.00 | 10720 |
| 2022-04-26 | 38.32 | $24.12 | 7400 |
| 2022-04-25 | 40.93 | $24.27 | 8100 |
| 2022-04-22 | 37.70 | $24.15 | 5040 |
| 2022-04-21 | 36.04 | $24.09 | 7800 |
| 2022-04-20 | 42.92 | $24.47 | 8800 |
| 2022-04-19 | 40.06 | $24.37 | 5200 |
| 2022-04-18 | 38.60 | $24.32 | 7300 |
| 2022-04-14 | 42.11 | $24.50 | 12800 |
| 2022-04-13 | 43.58 | $24.57 | 7003 |
| 2022-04-12 | 45.06 | $24.64 | 15825 |
| 2022-04-11 | 48.19 | $24.78 | 16225 |
| 2022-04-08 | 50.33 | $24.87 | 4500 |
| 2022-04-07 | 50.80 | $24.89 | 27300 |
| 2022-04-06 | 50.13 | $24.86 | 32000 |
| 2022-04-05 | 51.01 | $24.90 | 6043 |
| 2022-04-04 | 53.00 | $24.99 | 1833 |
| 2022-04-01 | 56.74 | $25.15 | 23900 |
| 2022-03-31 | 52.79 | $24.95 | 4649 |
| 2022-03-30 | 53.96 | $25.00 | 5427 |
| 2022-03-29 | 51.29 | $24.87 | 2815 |
| 2022-03-28 | 49.36 | $24.78 | 2700 |
| 2022-03-25 | 49.36 | $24.78 | 6320 |
| 2022-03-24 | 48.54 | $24.74 | 3900 |
| 2022-03-23 | 45.83 | $24.61 | 9129 |
| 2022-03-22 | 47.66 | $24.71 | 4821 |
| 2022-03-21 | 47.46 | $24.70 | 2800 |
| 2022-03-18 | 44.87 | $24.57 | 7700 |
| 2022-03-17 | 43.86 | $24.52 | 6700 |
| 2022-03-16 | 40.32 | $24.35 | 11431 |
| 2022-03-15 | 39.25 | $24.30 | 3349 |
| 2022-03-14 | 39.39 | $24.31 | 20209 |
| 2022-03-11 | 47.76 | $24.85 | 4935 |
| 2022-03-10 | 48.30 | $24.88 | 6603 |
| 2022-03-09 | 46.57 | $24.79 | 2904 |
| 2022-03-08 | 46.57 | $24.79 | 5400 |
| 2022-03-07 | 45.66 | $24.74 | 2132 |
| 2022-03-04 | 53.86 | $25.21 | 3100 |
| 2022-03-03 | 44.86 | $24.76 | 14100 |
| 2022-03-02 | 45.80 | $24.81 | 8100 |
| 2022-03-01 | 48.72 | $24.96 | 4505 |
| 2022-02-28 | 42.96 | $24.71 | 4700 |
| 2022-02-25 | 43.52 | $24.74 | 3900 |
| 2022-02-24 | 42.81 | $24.71 | 9500 |
| 2022-02-23 | 44.03 | $24.78 | 4300 |
| 2022-02-22 | 44.03 | $24.78 | 6000 |
| 2022-02-18 | 42.77 | $24.72 | 3227 |
| 2022-02-17 | 46.59 | $24.95 | 2413 |
| 2022-02-16 | 46.59 | $24.95 | 6828 |
| 2022-02-15 | 46.21 | $24.93 | 6501 |
| 2022-02-14 | 43.57 | $24.79 | 9530 |
| 2022-02-11 | 46.35 | $24.97 | 3434 |
| 2022-02-10 | 42.26 | $24.76 | 4400 |
| 2022-02-09 | 47.88 | $25.10 | 11200 |
| 2022-02-08 | 41.34 | $24.80 | 10300 |
| 2022-02-07 | 45.30 | $25.02 | 13513 |
| 2022-02-04 | 43.43 | $24.94 | 3810 |
| 2022-02-03 | 44.51 | $25.00 | 10738 |
| 2022-02-02 | 41.01 | $24.85 | 5606 |
| 2022-02-01 | 47.46 | $25.19 | 2120 |
| 2022-01-31 | 39.79 | $24.90 | 3500 |
| 2022-01-28 | 42.86 | $25.05 | 6720 |
| 2022-01-27 | 38.98 | $24.92 | 10012 |
| 2022-01-26 | 42.58 | $25.09 | 3900 |
| 2022-01-25 | 45.13 | $25.20 | 4100 |
| 2022-01-24 | 49.78 | $25.38 | 3500 |
| 2022-01-21 | 47.50 | $25.30 | 4600 |
| 2022-01-20 | 47.50 | $25.30 | 2802 |
| 2022-01-19 | 46.40 | $25.26 | 3408 |
| 2022-01-18 | 44.46 | $25.19 | 3600 |
| 2022-01-14 | 47.99 | $25.34 | 1600 |
| 2022-01-13 | 48.47 | $25.36 | 4528 |
| 2022-01-12 | 45.59 | $25.25 | 4400 |
| 2022-01-11 | 45.59 | $25.25 | 5200 |
| 2022-01-10 | 45.09 | $25.23 | 6742 |
| 2022-01-07 | 47.60 | $25.35 | 2500 |
| 2022-01-06 | 43.89 | $25.20 | 4719 |
| 2022-01-05 | 40.97 | $25.09 | 7834 |
| 2022-01-04 | 46.38 | $25.35 | 2600 |
| 2022-01-03 | 46.83 | $25.37 | 7300 |
| 2021-12-31 | 48.63 | $25.45 | 5300 |
| 2021-12-30 | 47.92 | $25.42 | 2600 |
| 2021-12-29 | 47.46 | $25.40 | 2800 |
| 2021-12-28 | 46.33 | $25.35 | 8900 |
| 2021-12-27 | 47.10 | $25.39 | 29900 |
| 2021-12-23 | 46.89 | $25.38 | 1728 |
| 2021-12-22 | 48.72 | $25.48 | 3100 |
| 2021-12-21 | 45.04 | $25.30 | 4411 |
| 2021-12-20 | 44.84 | $25.29 | 3946 |
| 2021-12-17 | 42.98 | $25.20 | 4405 |
| 2021-12-16 | 43.76 | $25.25 | 6000 |
| 2021-12-15 | 43.76 | $25.25 | 2400 |
| 2021-12-14 | 46.01 | $25.40 | 3804 |
| 2021-12-13 | 51.35 | $25.72 | 4305 |
| 2021-12-10 | 47.94 | $25.53 | 1600 |
| 2021-12-09 | 50.98 | $25.70 | 4638 |
| 2021-12-08 | 55.28 | $25.92 | 2841 |
| 2021-12-07 | 53.23 | $25.80 | 6500 |
| 2021-12-06 | 47.10 | $25.48 | 2600 |
| 2021-12-03 | 48.23 | $25.54 | 1700 |
| 2021-12-02 | 48.03 | $25.53 | 3000 |
| 2021-12-01 | 45.47 | $25.40 | 1900 |
| 2021-11-30 | 42.57 | $25.26 | 6300 |
| 2021-11-29 | 44.50 | $25.38 | 4539 |
| 2021-11-26 | 42.86 | $25.30 | 4400 |
| 2021-11-24 | 47.52 | $25.58 | 5000 |
| 2021-11-23 | 50.30 | $25.73 | 2918 |
| 2021-11-22 | 49.93 | $25.71 | 4539 |
| 2021-11-19 | 50.64 | $25.75 | 1200 |
| 2021-11-18 | 47.41 | $25.57 | 1400 |
| 2021-11-17 | 47.57 | $25.58 | 2133 |
| 2021-11-16 | 47.23 | $25.56 | 3200 |
| 2021-11-15 | 48.76 | $25.66 | 5900 |
| 2021-11-12 | 47.46 | $25.58 | 1500 |
| 2021-11-11 | 47.46 | $25.58 | 2002 |
| 2021-11-10 | 48.43 | $25.65 | 3100 |
| 2021-11-09 | 57.16 | $26.20 | 3131 |
| 2021-11-08 | 55.06 | $26.05 | 9000 |
| 2021-11-05 | 68.16 | $26.67 | 8000 |
| 2021-11-04 | 61.91 | $26.22 | 9700 |
| 2021-11-03 | 61.75 | $26.21 | 3100 |
| 2021-11-02 | 60.98 | $26.16 | 6600 |
| 2021-11-01 | 58.27 | $25.99 | 15420 |
| 2021-10-29 | 56.40 | $25.88 | 74835 |
| 2021-10-28 | 47.47 | $25.44 | 4321 |
| 2021-10-27 | 48.76 | $25.50 | 15400 |
| 2021-10-26 | 52.14 | $25.65 | 3600 |
| 2021-10-25 | 48.77 | $25.50 | 4200 |
| 2021-10-22 | 49.43 | $25.53 | 5310 |
| 2021-10-21 | 48.77 | $25.50 | 6700 |
| 2021-10-20 | 48.13 | $25.47 | 2300 |
| 2021-10-19 | 48.13 | $25.47 | 3745 |
| 2021-10-18 | 45.67 | $25.35 | 8508 |
| 2021-10-15 | 45.05 | $25.32 | 1224 |
| 2021-10-14 | 49.91 | $25.59 | 4000 |
| 2021-10-13 | 48.94 | $25.54 | 19448 |
| 2021-10-12 | 42.37 | $25.23 | 5800 |
| 2021-10-11 | 42.88 | $25.26 | 6715 |
| 2021-10-08 | 43.54 | $25.30 | 6947 |
| 2021-10-07 | 45.89 | $25.44 | 3534 |
| 2021-10-06 | 39.70 | $25.16 | 16536 |
| 2021-10-05 | 40.65 | $25.22 | 15900 |
| 2021-10-04 | 39.04 | $25.15 | 34400 |
| 2021-10-01 | 40.84 | $25.27 | 6200 |
| 2021-09-30 | 44.95 | $25.52 | 12636 |
| 2021-09-29 | 37.28 | $25.20 | 13600 |
| 2021-09-28 | 33.42 | $25.06 | 15202 |
| 2021-09-27 | 36.47 | $25.26 | 11244 |
| 2021-09-24 | 37.94 | $25.35 | 11011 |
| 2021-09-23 | 41.88 | $25.57 | 27534 |
| 2021-09-22 | 37.69 | $25.42 | 13317 |
| 2021-09-21 | 37.69 | $25.42 | 17811 |
| 2021-09-20 | 34.57 | $25.31 | 8402 |
| 2021-09-17 | 39.73 | $25.61 | 2804 |
| 2021-09-16 | 39.92 | $25.62 | 4040 |
| 2021-09-15 | 39.92 | $25.62 | 6600 |
| 2021-09-14 | 40.79 | $25.67 | 3430 |
| 2021-09-13 | 47.98 | $26.03 | 4339 |
| 2021-09-10 | 47.98 | $26.03 | 3809 |
| 2021-09-09 | 50.19 | $26.13 | 6210 |
| 2021-09-08 | 56.65 | $26.39 | 2200 |
| 2021-09-07 | 49.53 | $26.09 | 2936 |
| 2021-09-03 | 47.90 | $26.03 | 2802 |
| 2021-09-02 | 52.16 | $26.19 | 7211 |
| 2021-09-01 | 53.87 | $26.25 | 9300 |
| 2021-08-31 | 51.35 | $26.15 | 4100 |
| 2021-08-30 | 49.79 | $26.09 | 3103 |
| 2021-08-27 | 50.04 | $26.10 | 3300 |
| 2021-08-26 | 47.22 | $25.99 | 3000 |
| 2021-08-25 | 50.68 | $26.13 | 4000 |
| 2021-08-24 | 49.42 | $26.08 | 2531 |
| 2021-08-23 | 49.66 | $26.09 | 910 |
| 2021-08-20 | 49.19 | $26.07 | 3900 |
| 2021-08-19 | 48.28 | $26.03 | 2016 |
| 2021-08-18 | 46.44 | $25.95 | 5300 |
| 2021-08-17 | 51.91 | $26.20 | 6015 |
| 2021-08-16 | 48.94 | $26.07 | 3846 |
| 2021-08-13 | 54.89 | $26.31 | 8049 |
| 2021-08-12 | 50.87 | $26.14 | 7907 |
| 2021-08-11 | 52.17 | $26.19 | 1200 |
| 2021-08-10 | 50.74 | $26.13 | 1300 |
| 2021-08-09 | 60.17 | $26.46 | 1902 |
| 2021-08-06 | 60.82 | $26.48 | 8646 |
| 2021-08-05 | 59.14 | $26.40 | 3200 |
| 2021-08-04 | 57.85 | $26.34 | 5100 |
| 2021-08-03 | 59.33 | $26.39 | 5431 |
| 2021-08-02 | 63.33 | $26.52 | 6118 |
| 2021-07-30 | 59.76 | $26.34 | 4200 |
| 2021-07-29 | 55.91 | $26.17 | 9135 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.56
2026-07-24
Close Price
$24.94
Vol: 4041
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -15.56 | $24.94 | 4041 |
| 2026-07-23 | -31.11 | $24.87 | 3600 |
| 2026-07-22 | -33.33 | $24.86 | 7282 |
| 2026-07-21 | -24.44 | $24.90 | 14721 |
| 2026-07-20 | -24.44 | $24.90 | 7262 |
| 2026-07-17 | 0.00 | $25.01 | 12400 |
| 2026-07-16 | -13.64 | $24.94 | 7341 |
| 2026-07-15 | -22.73 | $24.90 | 13142 |
| 2026-07-14 | -20.45 | $24.91 | 4339 |
| 2026-07-13 | -55.56 | $24.80 | 4042 |
| 2026-07-10 | -38.89 | $24.89 | 13600 |
| 2026-07-09 | -61.11 | $24.77 | 4000 |
| 2026-07-08 | -81.48 | $24.66 | 30007 |
| 2026-07-07 | -18.52 | $25.00 | 14923 |
| 2026-07-06 | -38.89 | $24.89 | 6000 |
| 2026-07-02 | -83.33 | $24.65 | 11600 |
| 2026-07-01 | -37.04 | $24.90 | 18754 |
| 2026-06-30 | -37.04 | $24.90 | 29600 |
| 2026-06-29 | -75.93 | $24.69 | 3300 |
| 2026-06-26 | -87.04 | $24.63 | 1800 |
| 2026-06-25 | -72.22 | $24.71 | 2377 |
| 2026-06-24 | -53.70 | $24.81 | 1000 |
| 2026-06-23 | -67.86 | $24.74 | 5934 |
| 2026-06-22 | -72.41 | $24.72 | 3400 |
| 2026-06-18 | -48.28 | $24.86 | 3700 |
| 2026-06-17 | -75.86 | $24.70 | 2140 |
| 2026-06-16 | -79.31 | $24.68 | 6800 |
| 2026-06-15 | -85.42 | $24.73 | 4400 |
| 2026-06-12 | -38.24 | $25.01 | 4500 |
| 2026-06-11 | -29.41 | $25.04 | 5026 |
| 2026-06-10 | -26.47 | $25.05 | 2308 |
| 2026-06-09 | -20.59 | $25.07 | 6400 |
| 2026-06-08 | -14.71 | $25.09 | 4500 |
| 2026-06-05 | -38.24 | $25.01 | 1800 |
| 2026-06-04 | -32.35 | $25.03 | 3027 |
| 2026-06-03 | -32.35 | $25.03 | 2700 |
| 2026-06-02 | -41.18 | $25.00 | 3805 |
| 2026-06-01 | -23.53 | $25.06 | 2200 |
| 2026-05-29 | -79.41 | $24.87 | 27043 |
| 2026-05-28 | -20.83 | $25.09 | 2547 |
| 2026-05-27 | -16.67 | $25.10 | 4300 |
| 2026-05-26 | -8.33 | $25.12 | 5103 |
| 2026-05-22 | -33.33 | $25.06 | 8300 |
| 2026-05-21 | -50.00 | $25.00 | 5319 |
| 2026-05-20 | -35.00 | $25.03 | 1419 |
| 2026-05-19 | 0.00 | $25.10 | 2500 |
| 2026-05-18 | -40.00 | $25.00 | 5308 |
| 2026-05-15 | -4.00 | $25.09 | 2000 |
| 2026-05-14 | -28.57 | $25.02 | 3762 |
| 2026-05-13 | -2.94 | $25.08 | 925 |
| 2026-05-12 | 0.00 | $25.09 | 4300 |
| 2026-05-11 | 0.00 | $25.08 | 9800 |
| 2026-05-08 | -35.48 | $24.95 | 10400 |
| 2026-05-07 | 0.00 | $25.05 | 5700 |
| 2026-05-06 | -3.45 | $25.03 | 2821 |
| 2026-05-05 | -6.45 | $25.02 | 7100 |
| 2026-05-04 | -5.88 | $25.00 | 6921 |
| 2026-05-01 | -9.09 | $24.97 | 600 |
| 2026-04-30 | -1.96 | $25.00 | 2100 |
| 2026-04-29 | 0.00 | $25.01 | 4500 |
| 2026-04-28 | -1.10 | $25.00 | 3109 |
| 2026-04-27 | -1.10 | $25.00 | 2806 |
| 2026-04-24 | -1.10 | $25.00 | 4700 |
| 2026-04-23 | -4.40 | $24.97 | 1613 |
| 2026-04-22 | -12.09 | $24.90 | 6900 |
| 2026-04-21 | -16.48 | $24.86 | 6343 |
| 2026-04-20 | -12.09 | $24.90 | 4600 |
| 2026-04-17 | -12.09 | $24.90 | 10119 |
| 2026-04-16 | -20.88 | $24.82 | 6018 |
| 2026-04-15 | -10.99 | $24.91 | 15900 |
| 2026-04-14 | -3.41 | $24.95 | 11831 |
| 2026-04-13 | -29.47 | $24.77 | 4642 |
| 2026-04-10 | -29.47 | $24.77 | 3000 |
| 2026-04-09 | -32.43 | $24.85 | 8100 |
| 2026-04-08 | -46.15 | $24.73 | 8738 |
| 2026-04-07 | -48.72 | $24.70 | 4640 |
| 2026-04-06 | -44.44 | $24.75 | 2012 |
| 2026-04-02 | -43.59 | $24.76 | 3800 |
| 2026-04-01 | -61.54 | $24.55 | 3025 |
| 2026-03-31 | -70.09 | $24.45 | 16806 |
| 2026-03-30 | -92.77 | $24.50 | 26133 |
| 2026-03-27 | -67.07 | $24.72 | 1679 |
| 2026-03-26 | -59.76 | $24.78 | 10200 |
| 2026-03-25 | -41.46 | $24.93 | 18317 |
| 2026-03-24 | -65.85 | $24.73 | 7216 |
| 2026-03-23 | -89.02 | $24.54 | 5700 |
| 2026-03-20 | -98.78 | $24.46 | 8100 |
| 2026-03-19 | -57.53 | $24.85 | 2531 |
| 2026-03-18 | -57.53 | $24.85 | 2500 |
| 2026-03-17 | -64.38 | $24.80 | 7900 |
| 2026-03-16 | -47.95 | $24.92 | 29425 |
| 2026-03-13 | -95.71 | $24.60 | 15415 |
| 2026-03-12 | -71.88 | $25.04 | 6728 |
| 2026-03-11 | -15.63 | $25.22 | 3636 |
| 2026-03-10 | -36.67 | $25.14 | 4732 |
| 2026-03-09 | -38.71 | $25.14 | 11121 |
| 2026-03-06 | -6.45 | $25.24 | 2200 |
| 2026-03-05 | -12.90 | $25.22 | 3900 |
| 2026-03-04 | -16.13 | $25.21 | 2647 |
| 2026-03-03 | -54.84 | $25.09 | 12240 |
| 2026-03-02 | -35.48 | $25.15 | 5900 |
| 2026-02-27 | -19.35 | $25.20 | 38406 |
| 2026-02-26 | -51.61 | $25.10 | 10030 |
| 2026-02-25 | -83.33 | $25.01 | 10800 |
| 2026-02-24 | -90.00 | $24.99 | 5018 |
| 2026-02-23 | -100.00 | $25.00 | 5400 |
| 2026-02-20 | -80.77 | $25.05 | 2805 |
| 2026-02-19 | -61.54 | $25.10 | 1600 |
| 2026-02-18 | -100.00 | $25.00 | 15642 |
| 2026-02-17 | -48.39 | $25.16 | 7420 |
| 2026-02-13 | -77.42 | $25.07 | 9319 |
| 2026-02-12 | -96.77 | $25.01 | 8800 |
| 2026-02-11 | -88.24 | $25.04 | 11437 |
| 2026-02-10 | -86.49 | $25.05 | 18101 |
| 2026-02-09 | -62.16 | $25.14 | 7306 |
| 2026-02-06 | -48.65 | $25.19 | 17300 |
| 2026-02-05 | -72.97 | $25.10 | 4900 |
| 2026-02-04 | -51.35 | $25.18 | 13500 |
| 2026-02-03 | -59.57 | $25.09 | 4017 |
| 2026-02-02 | -55.32 | $25.11 | 7900 |
| 2026-01-30 | -42.55 | $25.17 | 6100 |
| 2026-01-29 | -71.70 | $25.05 | 3319 |
| 2026-01-28 | -67.92 | $25.07 | 514 |
| 2026-01-27 | -67.92 | $25.07 | 5722 |
| 2026-01-26 | -62.26 | $25.10 | 3400 |
| 2026-01-23 | -71.70 | $25.05 | 9936 |
| 2026-01-22 | -52.38 | $25.10 | 12400 |
| 2026-01-21 | -50.79 | $25.11 | 6400 |
| 2026-01-20 | -19.05 | $25.31 | 1200 |
| 2026-01-16 | -19.05 | $25.31 | 4429 |
| 2026-01-15 | -20.63 | $25.30 | 928 |
| 2026-01-14 | -26.98 | $25.26 | 1948 |
| 2026-01-13 | -50.79 | $25.11 | 641 |
| 2026-01-12 | -14.29 | $25.34 | 700 |
| 2026-01-09 | -39.24 | $25.28 | 4700 |
| 2026-01-08 | -55.70 | $25.15 | 3600 |
| 2026-01-07 | -62.03 | $25.10 | 4630 |
| 2026-01-06 | -62.03 | $25.10 | 9900 |
| 2026-01-05 | -77.22 | $24.98 | 10304 |
| 2026-01-02 | -64.56 | $25.08 | 18100 |
| 2025-12-31 | -20.25 | $25.43 | 4447 |
| 2025-12-30 | -63.29 | $25.09 | 4500 |
| 2025-12-29 | -35.44 | $25.31 | 2341 |
| 2025-12-26 | -60.76 | $25.11 | 1900 |
| 2025-12-24 | -64.56 | $25.08 | 300 |
| 2025-12-23 | -69.62 | $25.04 | 8100 |
| 2025-12-22 | -60.00 | $25.17 | 7500 |
| 2025-12-19 | -75.71 | $25.06 | 3818 |
| 2025-12-18 | -69.86 | $25.08 | 1400 |
| 2025-12-17 | -60.27 | $25.15 | 2531 |
| 2025-12-16 | -84.93 | $24.97 | 2435 |
| 2025-12-15 | -58.90 | $25.16 | 2249 |
| 2025-12-12 | -35.62 | $25.33 | 800 |
| 2025-12-11 | -24.66 | $25.41 | 5000 |
| 2025-12-10 | -1.67 | $25.45 | 2439 |
| 2025-12-09 | -15.00 | $25.37 | 348 |
| 2025-12-08 | -34.78 | $25.22 | 5800 |
| 2025-12-05 | -6.90 | $25.40 | 2031 |
| 2025-12-04 | -8.05 | $25.39 | 1417 |
| 2025-12-03 | -3.45 | $25.43 | 2000 |
| 2025-12-02 | -6.17 | $25.35 | 1433 |
| 2025-12-01 | -7.41 | $25.34 | 1528 |
| 2025-11-28 | -12.66 | $25.28 | 1500 |
| 2025-11-26 | -18.52 | $25.25 | 2616 |
| 2025-11-25 | -24.69 | $25.20 | 4601 |
| 2025-11-24 | -34.38 | $25.22 | 2622 |
| 2025-11-21 | -52.08 | $25.05 | 6000 |
| 2025-11-20 | -71.88 | $24.86 | 4505 |
| 2025-11-19 | -54.17 | $25.03 | 3000 |
| 2025-11-18 | -42.71 | $25.14 | 2407 |
| 2025-11-17 | -56.25 | $25.01 | 5200 |
| 2025-11-14 | -50.00 | $25.07 | 6000 |
| 2025-11-13 | -59.38 | $24.98 | 5515 |
| 2025-11-12 | -45.19 | $25.08 | 1500 |
| 2025-11-11 | -53.85 | $24.99 | 8537 |
| 2025-11-10 | -52.88 | $25.00 | 7630 |
| 2025-11-07 | -75.00 | $24.77 | 9300 |
| 2025-11-06 | -65.38 | $24.87 | 9145 |
| 2025-11-05 | -34.62 | $25.19 | 1931 |
| 2025-11-04 | -58.65 | $24.94 | 11147 |
| 2025-11-03 | -49.04 | $25.04 | 4018 |
| 2025-10-31 | -28.85 | $25.25 | 2400 |
| 2025-10-30 | -14.42 | $25.40 | 2002 |
| 2025-10-29 | -43.27 | $25.10 | 8300 |
| 2025-10-28 | -44.23 | $25.09 | 2340 |
| 2025-10-27 | -28.09 | $25.15 | 3006 |
| 2025-10-24 | -29.21 | $25.14 | 8423 |
| 2025-10-23 | -46.07 | $24.99 | 7409 |
| 2025-10-22 | -26.97 | $25.16 | 3600 |
| 2025-10-21 | -17.98 | $25.24 | 7700 |
| 2025-10-20 | -40.45 | $25.04 | 5305 |
| 2025-10-17 | -44.94 | $25.00 | 8200 |
| 2025-10-16 | -60.67 | $24.86 | 7741 |
| 2025-10-15 | -58.33 | $25.05 | 12357 |
| 2025-10-14 | -57.78 | $25.14 | 5400 |
| 2025-10-13 | -95.12 | $25.01 | 4912 |
| 2025-10-10 | -73.17 | $25.10 | 2688 |
| 2025-10-09 | -64.29 | $25.19 | 1300 |
| 2025-10-08 | -80.28 | $25.13 | 3710 |
| 2025-10-07 | -77.33 | $25.16 | 10200 |
| 2025-10-06 | -85.33 | $25.10 | 1100 |
| 2025-10-03 | -82.67 | $25.12 | 6700 |
| 2025-10-02 | -84.00 | $25.11 | 2914 |
| 2025-10-01 | -84.00 | $25.11 | 11887 |
| 2025-09-30 | -69.74 | $25.21 | 4500 |
| 2025-09-29 | -77.78 | $25.11 | 7536 |
| 2025-09-26 | -66.67 | $25.10 | 3911 |
| 2025-09-25 | -58.33 | $25.18 | 7676 |
| 2025-09-24 | -64.58 | $25.12 | 2800 |
| 2025-09-23 | -63.54 | $25.13 | 2600 |
| 2025-09-22 | -62.50 | $25.14 | 5015 |
| 2025-09-19 | -65.63 | $25.11 | 2200 |
| 2025-09-18 | -72.92 | $25.04 | 7337 |
| 2025-09-17 | -73.96 | $25.03 | 7100 |
| 2025-09-16 | -69.79 | $25.07 | 18429 |
| 2025-09-15 | -60.42 | $25.16 | 5324 |
| 2025-09-12 | -19.79 | $25.55 | 316260 |
| 2025-09-11 | -19.79 | $25.55 | 5220 |
| 2025-09-10 | -12.50 | $25.62 | 3649 |
| 2025-09-09 | -12.90 | $25.59 | 2800 |
| 2025-09-08 | -49.46 | $25.25 | 8241 |
| 2025-09-05 | -37.84 | $25.24 | 7340 |
| 2025-09-04 | -43.24 | $25.20 | 11100 |
| 2025-09-03 | -44.59 | $25.19 | 17000 |
| 2025-09-02 | -67.57 | $25.02 | 26811 |
| 2025-08-29 | -81.08 | $24.92 | 55410 |
| 2025-08-28 | -59.26 | $25.20 | 3346 |
| 2025-08-27 | -55.56 | $25.22 | 1300 |
| 2025-08-26 | -58.18 | $25.20 | 2900 |
| 2025-08-25 | -54.55 | $25.22 | 6435 |
| 2025-08-22 | -28.57 | $25.20 | 6637 |
| 2025-08-21 | -33.33 | $25.17 | 3710 |
| 2025-08-20 | -48.48 | $25.12 | 6400 |
| 2025-08-19 | -36.36 | $25.16 | 11513 |
| 2025-08-18 | -66.67 | $25.06 | 7103 |
| 2025-08-15 | -69.70 | $25.05 | 1223 |
| 2025-08-14 | -43.90 | $25.10 | 1815 |
| 2025-08-13 | -37.50 | $25.10 | 5300 |
| 2025-08-12 | -39.58 | $25.09 | 4721 |
| 2025-08-11 | -62.50 | $24.98 | 5000 |
| 2025-08-08 | -39.58 | $25.09 | 2400 |
| 2025-08-07 | -47.92 | $25.05 | 1322 |
| 2025-08-06 | -45.83 | $25.06 | 4900 |
| 2025-08-05 | -21.43 | $25.16 | 5100 |
| 2025-08-04 | -19.30 | $25.17 | 9308 |
| 2025-08-01 | -3.33 | $25.18 | 4241 |
| 2025-07-31 | -3.33 | $25.16 | 39100 |
| 2025-07-30 | -26.87 | $25.00 | 8700 |
| 2025-07-29 | -12.00 | $25.09 | 3646 |
| 2025-07-28 | -17.33 | $25.05 | 14200 |
| 2025-07-25 | -25.33 | $24.99 | 10700 |
| 2025-07-24 | -10.67 | $25.10 | 3008 |
| 2025-07-23 | -4.00 | $25.15 | 9105 |
| 2025-07-22 | -20.00 | $25.03 | 6604 |
| 2025-07-21 | -24.00 | $25.00 | 5900 |
| 2025-07-18 | -34.67 | $24.92 | 2700 |
| 2025-07-17 | -50.67 | $24.80 | 4300 |
| 2025-07-16 | -20.00 | $25.03 | 6300 |
| 2025-07-15 | -12.00 | $25.09 | 6200 |
| 2025-07-14 | -13.04 | $25.03 | 8219 |
| 2025-07-11 | -23.94 | $24.97 | 7500 |
| 2025-07-10 | -32.39 | $24.91 | 20700 |
| 2025-07-09 | -40.85 | $24.85 | 3100 |
| 2025-07-08 | -46.48 | $24.81 | 6421 |
| 2025-07-07 | -67.61 | $24.66 | 4800 |
| 2025-07-03 | -64.79 | $24.68 | 5700 |
| 2025-07-02 | -88.73 | $24.51 | 2400 |
| 2025-07-01 | -69.01 | $24.65 | 7245 |
| 2025-06-30 | -100.00 | $24.43 | 44600 |
| 2025-06-27 | -60.87 | $24.72 | 5637 |
| 2025-06-26 | -61.43 | $24.72 | 5635 |
| 2025-06-25 | -56.76 | $24.77 | 4200 |
| 2025-06-24 | -40.00 | $24.90 | 2100 |
| 2025-06-23 | -61.33 | $24.74 | 12400 |
| 2025-06-20 | -49.33 | $24.83 | 32905 |
| 2025-06-18 | -73.33 | $24.65 | 7600 |
| 2025-06-17 | -45.33 | $24.86 | 15744 |
| 2025-06-16 | -94.67 | $24.49 | 7231 |
| 2025-06-13 | -77.33 | $24.62 | 5300 |
| 2025-06-12 | -53.33 | $25.09 | 7346 |
| 2025-06-11 | -66.67 | $25.05 | 6815 |
| 2025-06-10 | -59.57 | $25.08 | 11069 |
| 2025-06-09 | -70.21 | $25.03 | 4034 |
| 2025-06-06 | -57.45 | $25.09 | 3341 |
| 2025-06-05 | -88.00 | $24.95 | 7144 |
| 2025-06-04 | -62.00 | $25.08 | 6800 |
| 2025-06-03 | -75.93 | $24.98 | 6200 |
| 2025-06-02 | -80.00 | $24.95 | 8700 |
| 2025-05-30 | -66.07 | $25.02 | 7311 |
| 2025-05-29 | -39.44 | $25.11 | 7700 |
| 2025-05-28 | -39.29 | $25.06 | 5100 |
| 2025-05-27 | -22.62 | $25.20 | 5100 |
| 2025-05-23 | -22.52 | $25.14 | 3704 |
| 2025-05-22 | -18.64 | $25.17 | 2502 |
| 2025-05-21 | -16.89 | $25.14 | 1329 |
| 2025-05-20 | -18.35 | $25.10 | 6500 |
| 2025-05-19 | -26.38 | $24.96 | 5500 |
| 2025-05-16 | -12.97 | $25.15 | 1400 |
| 2025-05-15 | -9.73 | $25.21 | 1700 |
| 2025-05-14 | -8.65 | $25.23 | 4700 |
| 2025-05-13 | -18.56 | $25.03 | 9211 |
| 2025-05-12 | -9.22 | $25.19 | 3715 |
| 2025-05-09 | -12.90 | $25.11 | 1103 |
| 2025-05-08 | -9.68 | $25.18 | 6900 |
| 2025-05-07 | -5.32 | $24.98 | 1127 |
| 2025-05-06 | -3.17 | $25.01 | 3700 |
| 2025-05-05 | -10.21 | $24.84 | 923 |
| 2025-05-02 | -8.09 | $24.89 | 4800 |
| 2025-05-01 | -5.24 | $24.90 | 13300 |
| 2025-04-30 | -4.00 | $24.89 | 3041 |
| 2025-04-29 | -8.76 | $24.71 | 10604 |
| 2025-04-28 | -12.67 | $24.66 | 7619 |
| 2025-04-25 | -29.73 | $24.29 | 5736 |
| 2025-04-24 | -31.08 | $24.26 | 5600 |
| 2025-04-23 | -48.23 | $23.90 | 6100 |
| 2025-04-22 | -52.42 | $23.81 | 5548 |
| 2025-04-21 | -62.56 | $23.58 | 6100 |
| 2025-04-17 | -49.78 | $23.88 | 8205 |
| 2025-04-16 | -51.53 | $23.84 | 6000 |
| 2025-04-15 | -58.70 | $23.68 | 3431 |
| 2025-04-14 | -57.83 | $23.70 | 32900 |
| 2025-04-11 | -78.06 | $23.25 | 8400 |
| 2025-04-10 | -50.63 | $23.90 | 10300 |
| 2025-04-09 | -42.60 | $24.32 | 13321 |
| 2025-04-08 | -81.95 | $23.23 | 22828 |
| 2025-04-07 | -83.75 | $23.18 | 52004 |
| 2025-04-04 | -90.66 | $23.85 | 27900 |
| 2025-04-03 | -76.13 | $24.32 | 8640 |
| 2025-04-02 | -83.70 | $24.37 | 3426 |
| 2025-04-01 | -83.70 | $24.37 | 24910 |
| 2025-03-31 | -100.00 | $24.15 | 50909 |
| 2025-03-28 | -85.29 | $24.92 | 6100 |
| 2025-03-27 | -80.88 | $24.95 | 11727 |
| 2025-03-26 | -92.54 | $24.88 | 3800 |
| 2025-03-25 | -74.63 | $25.00 | 5844 |
| 2025-03-24 | -92.54 | $24.88 | 14300 |
| 2025-03-21 | -87.30 | $24.95 | 3029 |
| 2025-03-20 | -87.30 | $24.95 | 5400 |
| 2025-03-19 | -74.60 | $25.03 | 4000 |
| 2025-03-18 | -87.30 | $24.95 | 4000 |
| 2025-03-17 | -95.24 | $24.90 | 14100 |
| 2025-03-14 | -79.37 | $25.00 | 5400 |
| 2025-03-13 | 0.00 | $25.50 | 5821 |
| 2025-03-12 | -36.67 | $25.29 | 6300 |
| 2025-03-11 | -16.13 | $25.35 | 3438 |
| 2025-03-10 | -16.13 | $25.35 | 4529 |
| 2025-03-07 | -16.13 | $25.35 | 3023 |
| 2025-03-06 | -27.27 | $25.31 | 6534 |
| 2025-03-05 | -36.36 | $25.28 | 7200 |
| 2025-03-04 | -23.53 | $25.32 | 3800 |
| 2025-03-03 | -20.59 | $25.33 | 10100 |
| 2025-02-28 | -17.65 | $25.34 | 10934 |
| 2025-02-27 | -14.71 | $25.35 | 2700 |
| 2025-02-26 | -12.12 | $25.35 | 5406 |
| 2025-02-25 | -36.36 | $25.27 | 6405 |
| 2025-02-24 | -64.10 | $25.20 | 8000 |
| 2025-02-21 | -71.79 | $25.17 | 8900 |
| 2025-02-20 | -35.90 | $25.31 | 5226 |
| 2025-02-19 | -53.85 | $25.24 | 6300 |
| 2025-02-18 | -61.54 | $25.21 | 7300 |
| 2025-02-14 | -44.44 | $25.25 | 7010 |
| 2025-02-13 | -48.89 | $25.23 | 900 |
| 2025-02-12 | -67.39 | $25.14 | 2929 |
| 2025-02-11 | -54.55 | $25.15 | 1800 |
| 2025-02-10 | -63.64 | $25.10 | 4900 |
| 2025-02-07 | -63.64 | $25.10 | 5600 |
| 2025-02-06 | -54.55 | $25.15 | 4320 |
| 2025-02-05 | -54.55 | $25.15 | 2019 |
| 2025-02-04 | -54.55 | $25.15 | 3400 |
| 2025-02-03 | -54.55 | $25.15 | 3900 |
| 2025-01-31 | -57.14 | $25.09 | 7333 |
| 2025-01-30 | -50.79 | $25.13 | 6113 |
| 2025-01-29 | -41.27 | $25.19 | 4632 |
| 2025-01-28 | -41.27 | $25.19 | 6866 |
| 2025-01-27 | -39.68 | $25.20 | 8200 |
| 2025-01-24 | -30.91 | $25.20 | 8200 |
| 2025-01-23 | -10.00 | $25.18 | 3800 |
| 2025-01-22 | -5.00 | $25.20 | 4235 |
| 2025-01-21 | -6.15 | $25.18 | 5847 |
| 2025-01-17 | -27.69 | $25.04 | 4300 |
| 2025-01-16 | -7.69 | $25.17 | 10000 |
| 2025-01-15 | -5.08 | $25.13 | 1100 |
| 2025-01-14 | -1.69 | $25.15 | 9900 |
| 2025-01-13 | -58.24 | $24.95 | 2100 |
| 2025-01-10 | -52.63 | $25.02 | 4701 |
| 2025-01-08 | -53.68 | $25.01 | 2700 |
| 2025-01-07 | -51.58 | $25.03 | 3801 |
| 2025-01-06 | -55.79 | $24.99 | 9300 |
| 2025-01-03 | -52.63 | $25.02 | 5232 |
| 2025-01-02 | -65.26 | $24.90 | 12626 |
| 2024-12-31 | -46.32 | $25.08 | 20835 |
| 2024-12-30 | -56.84 | $24.98 | 8500 |
| 2024-12-27 | -60.00 | $24.95 | 3500 |
| 2024-12-26 | -57.89 | $24.97 | 3700 |
| 2024-12-24 | -54.74 | $25.00 | 15300 |
| 2024-12-23 | -51.58 | $25.03 | 3000 |
| 2024-12-20 | -63.16 | $24.92 | 15000 |
| 2024-12-19 | -67.37 | $24.88 | 22000 |
| 2024-12-18 | -74.12 | $24.89 | 5300 |
| 2024-12-17 | -69.41 | $24.93 | 12100 |
| 2024-12-16 | -61.18 | $25.00 | 12700 |
| 2024-12-13 | -68.24 | $24.94 | 6741 |
| 2024-12-12 | -7.06 | $25.46 | 2008 |
| 2024-12-11 | -4.71 | $25.48 | 6000 |
| 2024-12-10 | -4.76 | $25.47 | 3100 |
| 2024-12-09 | -7.14 | $25.45 | 1400 |
| 2024-12-06 | -2.63 | $25.41 | 3100 |
| 2024-12-05 | -26.32 | $25.23 | 6800 |
| 2024-12-04 | -8.41 | $25.34 | 6828 |
| 2024-12-03 | -14.02 | $25.28 | 8706 |
| 2024-12-02 | -17.76 | $25.24 | 6900 |
| 2024-11-29 | -29.91 | $25.11 | 47146 |
| 2024-11-27 | -8.41 | $25.34 | 9723 |
| 2024-11-26 | -16.82 | $25.25 | 4849 |
| 2024-11-25 | -17.54 | $25.30 | 832 |
| 2024-11-22 | -14.04 | $25.34 | 700 |
| 2024-11-21 | -28.07 | $25.18 | 1500 |
| 2024-11-20 | -30.70 | $25.15 | 8100 |
| 2024-11-19 | -13.16 | $25.35 | 2835 |
| 2024-11-18 | -28.91 | $25.27 | 1500 |
| 2024-11-15 | -35.94 | $25.18 | 3600 |
| 2024-11-14 | -33.59 | $25.21 | 3900 |
| 2024-11-13 | -48.94 | $25.08 | 6848 |
| 2024-11-12 | -31.91 | $25.32 | 8200 |
| 2024-11-11 | -41.84 | $25.18 | 5000 |
| 2024-11-08 | -47.52 | $25.10 | 8908 |
| 2024-11-07 | -47.52 | $25.10 | 4323 |
| 2024-11-06 | -55.32 | $24.99 | 24000 |
| 2024-11-05 | -54.70 | $25.13 | 1647 |
| 2024-11-04 | -50.43 | $25.18 | 4900 |
| 2024-11-01 | -73.50 | $24.91 | 5700 |
| 2024-10-31 | -100.00 | $24.60 | 25245 |
| 2024-10-30 | -71.96 | $25.00 | 18200 |
| 2024-10-29 | -79.22 | $25.16 | 1936 |
| 2024-10-28 | -74.03 | $25.20 | 158330 |
| 2024-10-25 | -65.52 | $25.20 | 1441 |
| 2024-10-24 | -60.92 | $25.24 | 79365 |
| 2024-10-23 | -60.92 | $25.24 | 4002 |
| 2024-10-22 | -39.08 | $25.43 | 4200 |
| 2024-10-21 | -32.18 | $25.49 | 2943 |
| 2024-10-18 | -48.45 | $25.30 | 3600 |
| 2024-10-17 | -7.22 | $25.70 | 4308 |
| 2024-10-16 | -13.83 | $25.61 | 8805 |
| 2024-10-15 | 0.00 | $25.50 | 6100 |
| 2024-10-14 | -33.90 | $25.18 | 1600 |
| 2024-10-11 | -27.50 | $25.16 | 5112 |
| 2024-10-10 | -36.25 | $25.09 | 800 |
| 2024-10-09 | -36.25 | $25.09 | 6119 |
| 2024-10-08 | -31.25 | $25.13 | 1207 |
| 2024-10-07 | -35.00 | $25.10 | 1608 |
| 2024-10-04 | -22.50 | $25.20 | 2445 |
| 2024-10-03 | -22.50 | $25.20 | 5830 |
| 2024-10-02 | -36.25 | $25.09 | 1724 |
| 2024-10-01 | -45.00 | $25.02 | 1648 |
| 2024-09-30 | -57.50 | $24.92 | 21414 |
| 2024-09-27 | -10.00 | $25.30 | 7500 |
| 2024-09-26 | -60.00 | $24.90 | 19000 |
| 2024-09-25 | -57.34 | $25.19 | 4915 |
| 2024-09-24 | -44.76 | $25.37 | 5045 |
| 2024-09-23 | -74.13 | $24.95 | 9700 |
| 2024-09-20 | -76.92 | $24.91 | 7702 |
| 2024-09-19 | -69.23 | $25.02 | 15213 |
| 2024-09-18 | -70.63 | $25.00 | 5000 |
| 2024-09-17 | -77.62 | $24.90 | 9800 |
| 2024-09-16 | -76.92 | $24.91 | 14900 |
| 2024-09-13 | -90.37 | $24.79 | 13400 |
| 2024-09-12 | -55.07 | $25.25 | 12800 |
| 2024-09-11 | -59.31 | $25.15 | 19500 |
| 2024-09-10 | -42.94 | $25.28 | 6139 |
| 2024-09-09 | -47.65 | $25.20 | 20702 |
| 2024-09-06 | -53.53 | $25.10 | 16240 |
| 2024-09-05 | -41.76 | $25.30 | 1542 |
| 2024-09-04 | -48.82 | $25.18 | 17130 |
| 2024-09-03 | -48.24 | $25.19 | 6010 |
| 2024-08-30 | -45.99 | $25.15 | 7400 |
| 2024-08-29 | -52.94 | $25.02 | 17400 |
| 2024-08-28 | -37.97 | $25.30 | 14220 |
| 2024-08-27 | 0.00 | $25.05 | 22400 |
| 2024-08-26 | -3.57 | $24.95 | 13400 |
| 2024-08-23 | -17.86 | $24.83 | 17915 |
| 2024-08-22 | -31.96 | $24.67 | 8416 |
| 2024-08-21 | -18.70 | $24.75 | 10300 |
| 2024-08-20 | -24.39 | $24.68 | 2200 |
| 2024-08-19 | -19.51 | $24.74 | 6200 |
| 2024-08-16 | -21.95 | $24.71 | 700 |
| 2024-08-15 | -18.55 | $24.75 | 4500 |
| 2024-08-14 | -27.42 | $24.64 | 3169 |
| 2024-08-13 | -45.97 | $24.41 | 11700 |
| 2024-08-12 | -46.77 | $24.40 | 4816 |
| 2024-08-09 | -26.40 | $24.65 | 10100 |
| 2024-08-08 | -15.38 | $24.72 | 9800 |
| 2024-08-07 | -26.97 | $24.50 | 26826 |
| 2024-08-06 | -17.13 | $24.61 | 17100 |
| 2024-08-05 | -32.41 | $24.28 | 18406 |
| 2024-08-02 | -16.67 | $24.62 | 16718 |
| 2024-08-01 | -5.09 | $24.87 | 18417 |
| 2024-07-31 | -5.56 | $24.86 | 27800 |
| 2024-07-30 | -2.56 | $24.72 | 16435 |
| 2024-07-29 | -4.10 | $24.69 | 29500 |
| 2024-07-26 | -1.39 | $24.24 | 12300 |
| 2024-07-25 | -24.39 | $23.75 | 1200 |
| 2024-07-24 | -24.39 | $23.75 | 3341 |
| 2024-07-23 | -3.25 | $24.01 | 7100 |
| 2024-07-22 | -25.90 | $23.85 | 7432 |
| 2024-07-19 | -25.18 | $23.86 | 2000 |
| 2024-07-18 | -36.99 | $23.74 | 11840 |
| 2024-07-17 | -28.77 | $23.86 | 3031 |
| 2024-07-16 | -27.40 | $23.88 | 18810 |
| 2024-07-15 | -26.71 | $23.89 | 3900 |
| 2024-07-12 | -34.25 | $23.78 | 14640 |
| 2024-07-11 | -56.07 | $23.58 | 4500 |
| 2024-07-10 | -93.06 | $22.94 | 8832 |
| 2024-07-09 | -76.83 | $23.29 | 12115 |
| 2024-07-08 | -65.85 | $23.47 | 5900 |
| 2024-07-05 | -63.41 | $23.51 | 5900 |
| 2024-07-03 | -76.83 | $23.29 | 2900 |
| 2024-07-02 | -82.32 | $23.20 | 4622 |
| 2024-07-01 | -83.54 | $23.18 | 5800 |
| 2024-06-28 | -92.07 | $23.04 | 130900 |
| 2024-06-27 | -95.94 | $23.37 | 16340 |
| 2024-06-26 | -85.12 | $23.52 | 53244 |
| 2024-06-25 | -77.31 | $23.63 | 12900 |
| 2024-06-24 | -73.98 | $23.68 | 22200 |
| 2024-06-21 | -57.52 | $24.01 | 10241 |
| 2024-06-20 | -54.90 | $24.05 | 10700 |
| 2024-06-18 | -73.20 | $23.77 | 11000 |
| 2024-06-17 | -82.10 | $23.65 | 7600 |
| 2024-06-14 | -77.51 | $23.74 | 16100 |
| 2024-06-13 | -84.11 | $23.78 | 8138 |
| 2024-06-12 | -58.21 | $24.27 | 24237 |
| 2024-06-11 | -50.00 | $24.38 | 15534 |
| 2024-06-10 | -53.73 | $24.33 | 9749 |
| 2024-06-07 | -59.70 | $24.25 | 5900 |
| 2024-06-06 | -70.90 | $24.10 | 42400 |
| 2024-06-05 | -44.78 | $24.45 | 6717 |
| 2024-06-04 | -58.96 | $24.26 | 14541 |
| 2024-06-03 | -74.63 | $24.05 | 8700 |
| 2024-05-31 | -55.97 | $24.30 | 9439 |
| 2024-05-30 | -91.79 | $23.82 | 5026 |
| 2024-05-29 | -86.57 | $23.89 | 6045 |
| 2024-05-28 | -70.40 | $24.17 | 7100 |
| 2024-05-24 | -46.27 | $24.43 | 7500 |
| 2024-05-23 | -48.51 | $24.40 | 11910 |
| 2024-05-22 | -37.31 | $24.55 | 6614 |
| 2024-05-21 | -29.10 | $24.66 | 19300 |
| 2024-05-20 | -5.22 | $24.98 | 26200 |
| 2024-05-17 | -13.16 | $24.85 | 7420 |
| 2024-05-16 | -5.52 | $24.91 | 6800 |
| 2024-05-15 | 0.00 | $25.00 | 18230 |
| 2024-05-14 | -0.61 | $24.99 | 3345 |
| 2024-05-13 | 0.00 | $25.00 | 7349 |
| 2024-05-10 | -1.69 | $24.95 | 3305 |
| 2024-05-09 | -8.99 | $24.82 | 10600 |
| 2024-05-08 | 0.00 | $24.98 | 12900 |
| 2024-05-07 | -11.49 | $24.74 | 4800 |
| 2024-05-06 | -22.41 | $24.55 | 21310 |
| 2024-05-03 | -1.15 | $24.92 | 7503 |
| 2024-05-02 | -1.84 | $24.65 | 7614 |
| 2024-05-01 | 0.00 | $24.68 | 12508 |
| 2024-04-30 | 0.00 | $24.24 | 7805 |
| 2024-04-29 | -5.38 | $24.06 | 23100 |
| 2024-04-26 | -4.51 | $24.07 | 13600 |
| 2024-04-25 | -4.40 | $24.05 | 11800 |
| 2024-04-24 | 0.00 | $24.13 | 7600 |
| 2024-04-23 | -0.56 | $24.09 | 11100 |
| 2024-04-22 | -1.91 | $23.85 | 6547 |
| 2024-04-19 | -26.75 | $23.46 | 14308 |
| 2024-04-18 | -0.64 | $23.87 | 13400 |
| 2024-04-17 | -21.66 | $23.54 | 28139 |
| 2024-04-16 | -7.01 | $23.77 | 9304 |
| 2024-04-15 | -15.24 | $23.63 | 18828 |
| 2024-04-12 | -18.27 | $23.50 | 17300 |
| 2024-04-11 | -8.65 | $23.70 | 22000 |
| 2024-04-10 | -12.00 | $23.56 | 42400 |
| 2024-04-09 | -5.50 | $23.69 | 11600 |
| 2024-04-08 | -5.37 | $23.69 | 4725 |
| 2024-04-05 | -10.50 | $23.57 | 18645 |
| 2024-04-04 | -16.90 | $23.43 | 73918 |
| 2024-04-03 | -31.96 | $23.10 | 7800 |
| 2024-04-02 | -19.63 | $23.37 | 9735 |
| 2024-04-01 | -29.22 | $23.16 | 8406 |
| 2024-03-28 | -52.30 | $22.75 | 13601 |
| 2024-03-27 | -56.49 | $22.65 | 12630 |
| 2024-03-26 | -42.26 | $22.99 | 19700 |
| 2024-03-25 | -41.84 | $23.00 | 24400 |
| 2024-03-22 | -13.81 | $23.67 | 12539 |
| 2024-03-21 | -25.10 | $23.40 | 31900 |
| 2024-03-20 | -33.47 | $23.20 | 26700 |
| 2024-03-19 | -59.41 | $22.58 | 17928 |
| 2024-03-18 | -73.64 | $22.24 | 8000 |
| 2024-03-15 | -62.76 | $22.50 | 17400 |
| 2024-03-14 | -79.50 | $22.10 | 5728 |
| 2024-03-13 | -62.76 | $22.50 | 28246 |
| 2024-03-12 | -58.58 | $22.60 | 30200 |
| 2024-03-11 | -83.68 | $22.00 | 54336 |
| 2024-03-08 | -82.12 | $21.75 | 39400 |
| 2024-03-07 | -43.87 | $22.57 | 49335 |
| 2024-03-06 | -36.36 | $22.56 | 72900 |
| 2024-03-05 | -29.55 | $22.83 | 12300 |
| 2024-03-04 | -41.67 | $22.35 | 29334 |
| 2024-03-01 | -14.39 | $23.43 | 29937 |
| 2024-02-29 | 0.00 | $23.98 | 27001 |
| 2024-02-28 | -23.20 | $23.45 | 14139 |
| 2024-02-27 | -33.19 | $23.10 | 13021 |
| 2024-02-26 | -24.45 | $23.50 | 13000 |
| 2024-02-23 | -24.89 | $23.48 | 15312 |
| 2024-02-22 | -29.04 | $23.29 | 29100 |
| 2024-02-21 | -37.12 | $22.92 | 29729 |
| 2024-02-20 | -41.48 | $22.72 | 23412 |
| 2024-02-16 | -48.69 | $22.39 | 40800 |
| 2024-02-15 | -49.56 | $22.35 | 35400 |
| 2024-02-14 | -42.36 | $22.68 | 13100 |
| 2024-02-13 | -55.02 | $22.10 | 24800 |
| 2024-02-12 | -41.92 | $22.70 | 62006 |
| 2024-02-09 | -54.59 | $22.12 | 30405 |
| 2024-02-08 | -77.51 | $21.07 | 53533 |
| 2024-02-07 | -77.95 | $21.05 | 166121 |
| 2024-02-06 | -79.85 | $21.33 | 45428 |
| 2024-02-05 | -87.74 | $22.33 | 27800 |
| 2024-02-02 | -80.83 | $22.68 | 79400 |
| 2024-02-01 | -70.54 | $23.04 | 29814 |
| 2024-01-31 | -100.00 | $23.04 | 72118 |
| 2024-01-30 | -4.10 | $24.57 | 18300 |
| 2024-01-29 | -38.79 | $24.09 | 8248 |
| 2024-01-26 | -41.38 | $24.06 | 30921 |
| 2024-01-25 | -43.97 | $24.03 | 32201 |
| 2024-01-24 | -49.48 | $23.87 | 21700 |
| 2024-01-23 | -36.08 | $24.00 | 21700 |
| 2024-01-22 | -32.99 | $24.03 | 30630 |
| 2024-01-19 | -35.05 | $24.01 | 26418 |
| 2024-01-18 | -29.90 | $24.06 | 83919 |
| 2024-01-17 | -88.66 | $23.49 | 29140 |
| 2024-01-16 | -50.52 | $23.86 | 22400 |
| 2024-01-12 | -31.96 | $24.04 | 25700 |
| 2024-01-11 | -49.48 | $23.87 | 22939 |
| 2024-01-10 | -11.34 | $24.24 | 31500 |
| 2024-01-09 | -13.89 | $24.00 | 22900 |
| 2024-01-08 | -40.00 | $23.70 | 22400 |
| 2024-01-05 | -18.00 | $23.92 | 13200 |
| 2024-01-04 | -18.00 | $23.92 | 26707 |
| 2024-01-03 | -28.46 | $23.73 | 12800 |
| 2024-01-02 | -33.83 | $23.65 | 7939 |
| 2023-12-29 | -43.48 | $23.40 | 21000 |
| 2023-12-28 | -15.43 | $23.83 | 9422 |
| 2023-12-27 | -17.71 | $23.79 | 36000 |
| 2023-12-26 | -16.39 | $23.80 | 4211 |
| 2023-12-22 | -19.17 | $23.73 | 21000 |
| 2023-12-21 | -16.06 | $23.79 | 8700 |
| 2023-12-20 | -20.73 | $23.70 | 17614 |
| 2023-12-19 | -23.00 | $23.64 | 34041 |
| 2023-12-18 | -21.52 | $23.62 | 11442 |
| 2023-12-15 | -11.11 | $23.85 | 10000 |
| 2023-12-14 | -16.00 | $23.74 | 25400 |
| 2023-12-13 | -24.79 | $23.50 | 10426 |
| 2023-12-12 | -4.13 | $24.00 | 10900 |
| 2023-12-11 | -0.41 | $23.99 | 24625 |
| 2023-12-08 | -6.48 | $23.60 | 14505 |
| 2023-12-07 | -6.98 | $23.58 | 12140 |
| 2023-12-06 | -13.02 | $23.45 | 18946 |
| 2023-12-05 | -11.05 | $23.27 | 15300 |
| 2023-12-04 | -27.89 | $22.95 | 9344 |
| 2023-12-01 | -10.00 | $22.93 | 14600 |
| 2023-11-30 | -17.33 | $22.82 | 112100 |
| 2023-11-29 | -25.76 | $22.54 | 28548 |
| 2023-11-28 | -19.46 | $22.53 | 22400 |
| 2023-11-27 | -19.83 | $22.26 | 8438 |
| 2023-11-24 | -18.10 | $22.28 | 12242 |
| 2023-11-22 | -12.93 | $22.34 | 10500 |
| 2023-11-21 | -17.11 | $22.23 | 17220 |
| 2023-11-20 | -18.42 | $22.21 | 4200 |
| 2023-11-17 | -12.50 | $22.30 | 15100 |
| 2023-11-16 | -24.75 | $22.00 | 9400 |
| 2023-11-15 | -17.17 | $22.15 | 13300 |
| 2023-11-14 | -14.65 | $22.20 | 12500 |
| 2023-11-13 | -36.79 | $21.73 | 5800 |
| 2023-11-10 | -35.75 | $21.75 | 814 |
| 2023-11-09 | -46.33 | $21.68 | 4000 |
| 2023-11-08 | -44.04 | $21.73 | 12900 |
| 2023-11-07 | -31.65 | $22.00 | 1900 |
| 2023-11-06 | -31.19 | $22.01 | 12049 |
| 2023-11-03 | -31.65 | $22.00 | 12300 |
| 2023-11-02 | -36.24 | $21.90 | 11100 |
| 2023-11-01 | -50.00 | $21.60 | 10000 |
| 2023-10-31 | -57.34 | $21.44 | 10535 |
| 2023-10-30 | -57.34 | $21.44 | 13718 |
| 2023-10-27 | -60.27 | $21.40 | 8000 |
| 2023-10-26 | -67.83 | $21.43 | 8500 |
| 2023-10-25 | -74.13 | $21.25 | 5604 |
| 2023-10-24 | -74.48 | $21.24 | 5100 |
| 2023-10-23 | -79.72 | $21.09 | 3748 |
| 2023-10-20 | -87.41 | $20.87 | 8003 |
| 2023-10-19 | -89.17 | $20.90 | 19519 |
| 2023-10-18 | -90.11 | $21.00 | 28000 |
| 2023-10-17 | -77.47 | $21.96 | 9200 |
| 2023-10-16 | -76.37 | $21.98 | 14145 |
| 2023-10-13 | -89.01 | $21.75 | 6528 |
| 2023-10-12 | -59.34 | $22.29 | 2937 |
| 2023-10-11 | -45.05 | $22.55 | 2500 |
| 2023-10-10 | -64.65 | $22.31 | 5200 |
| 2023-10-09 | -84.31 | $21.95 | 6700 |
| 2023-10-06 | -83.88 | $21.99 | 21243 |
| 2023-10-05 | -97.44 | $21.62 | 8934 |
| 2023-10-04 | -88.65 | $21.87 | 42346 |
| 2023-10-03 | -74.30 | $22.28 | 20641 |
| 2023-10-02 | -85.27 | $22.54 | 8200 |
| 2023-09-29 | -76.79 | $22.73 | 7038 |
| 2023-09-28 | -66.07 | $22.97 | 8822 |
| 2023-09-27 | -81.70 | $22.62 | 11802 |
| 2023-09-26 | -91.26 | $22.57 | 13719 |
| 2023-09-25 | -84.95 | $22.70 | 4300 |
| 2023-09-22 | -85.92 | $22.68 | 8200 |
| 2023-09-21 | -82.52 | $22.75 | 15300 |
| 2023-09-20 | -81.96 | $22.86 | 9800 |
| 2023-09-19 | -85.05 | $22.80 | 11200 |
| 2023-09-18 | -97.65 | $22.79 | 17847 |
| 2023-09-15 | -93.79 | $22.94 | 3745 |
| 2023-09-14 | -90.06 | $23.00 | 16814 |
| 2023-09-13 | -73.91 | $23.26 | 12000 |
| 2023-09-12 | -27.95 | $24.00 | 8509 |
| 2023-09-11 | -21.74 | $24.10 | 18420 |
| 2023-09-08 | -36.65 | $23.86 | 6735 |
| 2023-09-07 | -26.71 | $24.02 | 10814 |
| 2023-09-06 | -16.77 | $24.18 | 6700 |
| 2023-09-05 | -6.83 | $24.34 | 8307 |
| 2023-09-01 | -8.67 | $24.21 | 13707 |
| 2023-08-31 | -6.38 | $24.16 | 14724 |
| 2023-08-30 | -48.18 | $23.55 | 11300 |
| 2023-08-29 | -54.01 | $23.47 | 5804 |
| 2023-08-28 | -45.26 | $23.59 | 8516 |
| 2023-08-25 | -66.42 | $23.38 | 16200 |
| 2023-08-24 | -75.37 | $23.26 | 35700 |
| 2023-08-23 | -81.16 | $23.19 | 7729 |
| 2023-08-22 | -93.66 | $23.02 | 19100 |
| 2023-08-21 | -75.18 | $23.37 | 4743 |
| 2023-08-18 | -89.05 | $23.18 | 9028 |
| 2023-08-17 | -81.41 | $23.32 | 8000 |
| 2023-08-16 | -83.97 | $23.28 | 15406 |
| 2023-08-15 | -69.87 | $23.50 | 23703 |
| 2023-08-14 | -54.49 | $23.74 | 12924 |
| 2023-08-11 | -64.34 | $23.76 | 13146 |
| 2023-08-10 | -90.68 | $23.52 | 9600 |
| 2023-08-09 | -85.11 | $23.79 | 14000 |
| 2023-08-08 | -55.32 | $24.07 | 9000 |
| 2023-08-07 | -55.32 | $24.07 | 8148 |
| 2023-08-04 | -54.26 | $24.08 | 4100 |
| 2023-08-03 | -67.62 | $23.88 | 10000 |
| 2023-08-02 | -55.24 | $24.01 | 9633 |
| 2023-08-01 | -46.67 | $24.10 | 13316 |
| 2023-07-31 | -30.48 | $24.27 | 16000 |
| 2023-07-28 | -35.75 | $23.80 | 13100 |
| 2023-07-27 | -31.22 | $23.90 | 4500 |
| 2023-07-26 | -22.22 | $24.07 | 7037 |
| 2023-07-25 | -23.93 | $24.03 | 21244 |
| 2023-07-24 | -11.11 | $24.32 | 7808 |
| 2023-07-21 | -8.43 | $24.38 | 2600 |
| 2023-07-20 | -11.81 | $24.22 | 53700 |
| 2023-07-19 | -10.24 | $24.26 | 27900 |
| 2023-07-18 | -5.93 | $24.20 | 26207 |
| 2023-07-17 | -15.28 | $23.90 | 9200 |
| 2023-07-14 | -2.97 | $24.18 | 5732 |
| 2023-07-13 | -4.24 | $24.15 | 17935 |
| 2023-07-12 | -1.27 | $24.22 | 23437 |
| 2023-07-11 | -8.09 | $24.05 | 17444 |
| 2023-07-10 | -5.96 | $24.10 | 13343 |
| 2023-07-07 | -17.45 | $23.83 | 10603 |
| 2023-07-06 | -20.43 | $23.76 | 13300 |
| 2023-07-05 | -5.96 | $24.10 | 44816 |
| 2023-07-03 | -3.56 | $24.06 | 17700 |
| 2023-06-30 | 0.00 | $23.92 | 151400 |
| 2023-06-29 | -30.79 | $22.64 | 9000 |
| 2023-06-28 | -28.48 | $22.71 | 14637 |
| 2023-06-27 | -28.81 | $22.70 | 14100 |
| 2023-06-26 | -36.41 | $22.27 | 10832 |
| 2023-06-23 | -35.85 | $22.29 | 5500 |
| 2023-06-22 | -29.55 | $22.40 | 17600 |
| 2023-06-21 | -32.83 | $22.27 | 15900 |
| 2023-06-20 | -36.62 | $22.12 | 8612 |
| 2023-06-16 | -25.89 | $22.34 | 10102 |
| 2023-06-15 | -30.32 | $22.13 | 25900 |
| 2023-06-14 | -23.47 | $22.38 | 16809 |
| 2023-06-13 | -9.40 | $23.07 | 33000 |
| 2023-06-12 | -8.53 | $23.03 | 25800 |
| 2023-06-09 | -6.07 | $23.12 | 14206 |
| 2023-06-08 | -8.97 | $22.90 | 30000 |
| 2023-06-07 | -6.16 | $23.11 | 34300 |
| 2023-06-06 | -4.69 | $23.22 | 46208 |
| 2023-06-05 | -1.43 | $22.99 | 63701 |
| 2023-06-02 | -1.67 | $22.38 | 47403 |
| 2023-06-01 | -2.27 | $21.60 | 52014 |
| 2023-05-31 | -0.16 | $21.33 | 100639 |
| 2023-05-30 | -2.13 | $21.08 | 60300 |
| 2023-05-26 | -2.84 | $20.58 | 28400 |
| 2023-05-25 | -6.73 | $20.10 | 17928 |
| 2023-05-24 | -2.06 | $20.35 | 30441 |
| 2023-05-23 | -5.81 | $20.14 | 26535 |
| 2023-05-22 | -7.43 | $19.97 | 36500 |
| 2023-05-19 | -6.53 | $19.69 | 47239 |
| 2023-05-18 | -14.69 | $19.29 | 29900 |
| 2023-05-17 | -14.90 | $19.28 | 38500 |
| 2023-05-16 | -33.20 | $18.41 | 33442 |
| 2023-05-15 | -44.91 | $18.25 | 49323 |
| 2023-05-12 | -71.93 | $16.71 | 34532 |
| 2023-05-11 | -73.17 | $16.69 | 36334 |
| 2023-05-10 | -76.57 | $16.49 | 23200 |
| 2023-05-09 | -72.16 | $16.75 | 79147 |
| 2023-05-08 | -71.19 | $16.81 | 23000 |
| 2023-05-05 | -70.53 | $16.89 | 51318 |
| 2023-05-04 | -99.35 | $15.15 | 134729 |
| 2023-05-03 | -76.74 | $16.55 | 85111 |
| 2023-05-02 | -87.21 | $16.06 | 123811 |
| 2023-05-01 | -98.55 | $16.50 | 245416 |
| 2023-04-28 | -83.63 | $19.32 | 235300 |
| 2023-04-27 | -89.22 | $19.05 | 314146 |
| 2023-04-26 | -100.00 | $18.80 | 100500 |
| 2023-04-25 | -98.12 | $18.90 | 42848 |
| 2023-04-24 | -93.06 | $19.71 | 72100 |
| 2023-04-21 | -92.82 | $19.72 | 44900 |
| 2023-04-20 | -98.50 | $19.65 | 36531 |
| 2023-04-19 | -93.02 | $19.87 | 50200 |
| 2023-04-18 | -91.27 | $19.94 | 80800 |
| 2023-04-17 | -90.27 | $19.98 | 53120 |
| 2023-04-14 | -97.18 | $20.15 | 58708 |
| 2023-04-13 | -95.17 | $20.25 | 19935 |
| 2023-04-12 | -90.91 | $20.40 | 87328 |
| 2023-04-11 | -88.99 | $20.91 | 73000 |
| 2023-04-10 | -82.68 | $21.00 | 48146 |
| 2023-04-06 | -83.84 | $21.05 | 8300 |
| 2023-04-05 | -85.82 | $21.00 | 33607 |
| 2023-04-04 | -81.08 | $21.27 | 31700 |
| 2023-04-03 | -60.85 | $22.36 | 21522 |
| 2023-03-31 | -48.24 | $23.04 | 58626 |
| 2023-03-30 | -45.08 | $23.21 | 29000 |
| 2023-03-29 | -39.70 | $23.50 | 12700 |
| 2023-03-28 | -45.27 | $23.20 | 13600 |
| 2023-03-27 | -49.91 | $22.95 | 4700 |
| 2023-03-24 | -54.17 | $22.72 | 10025 |
| 2023-03-23 | -57.33 | $22.55 | 21612 |
| 2023-03-22 | -54.55 | $22.70 | 10900 |
| 2023-03-21 | -55.47 | $22.65 | 86740 |
| 2023-03-20 | -84.79 | $21.07 | 41100 |
| 2023-03-17 | -81.26 | $21.26 | 72700 |
| 2023-03-16 | -61.78 | $22.31 | 74049 |
| 2023-03-15 | -93.51 | $20.60 | 48900 |
| 2023-03-14 | -58.26 | $22.50 | 56600 |
| 2023-03-13 | -64.01 | $22.19 | 85446 |
| 2023-03-10 | -80.62 | $24.60 | 35400 |
| 2023-03-09 | -84.09 | $25.27 | 18400 |
| 2023-03-08 | -15.91 | $25.57 | 14721 |
| 2023-03-07 | -11.36 | $25.59 | 3500 |
| 2023-03-06 | -9.09 | $25.60 | 10300 |
| 2023-03-03 | -20.00 | $25.44 | 3100 |
| 2023-03-02 | -16.67 | $25.45 | 3300 |
| 2023-03-01 | -20.00 | $25.44 | 1733 |
| 2023-02-28 | -56.67 | $25.33 | 7900 |
| 2023-02-27 | -100.00 | $25.20 | 12700 |
| 2023-02-24 | -80.00 | $25.26 | 3834 |
| 2023-02-23 | -43.33 | $25.37 | 11435 |
| 2023-02-22 | -73.33 | $25.28 | 2146 |
| 2023-02-21 | -43.33 | $25.37 | 7600 |
| 2023-02-17 | -20.00 | $25.44 | 8100 |
| 2023-02-16 | -28.95 | $25.39 | 9726 |
| 2023-02-15 | -23.68 | $25.41 | 1620 |
| 2023-02-14 | -23.68 | $25.41 | 6500 |
| 2023-02-13 | -37.84 | $25.35 | 5000 |
| 2023-02-10 | -50.00 | $25.30 | 5400 |
| 2023-02-09 | -63.16 | $25.25 | 6132 |
| 2023-02-08 | -71.05 | $25.22 | 6501 |
| 2023-02-07 | -50.00 | $25.28 | 5000 |
| 2023-02-06 | -45.24 | $25.30 | 7100 |
| 2023-02-03 | -57.14 | $25.25 | 3808 |
| 2023-02-02 | -34.09 | $25.34 | 14141 |
| 2023-02-01 | -30.61 | $25.34 | 3007 |
| 2023-01-31 | -30.61 | $25.34 | 17800 |
| 2023-01-30 | -40.82 | $25.29 | 2034 |
| 2023-01-27 | -24.14 | $25.35 | 6200 |
| 2023-01-26 | -2.04 | $25.38 | 9243 |
| 2023-01-25 | -2.04 | $25.38 | 8244 |
| 2023-01-24 | -14.29 | $25.32 | 12100 |
| 2023-01-23 | -18.37 | $25.30 | 4300 |
| 2023-01-20 | -28.57 | $25.25 | 12302 |
| 2023-01-19 | -55.10 | $25.12 | 11721 |
| 2023-01-18 | -8.16 | $25.35 | 7544 |
| 2023-01-17 | -16.33 | $25.31 | 8100 |
| 2023-01-13 | -25.00 | $25.26 | 5708 |
| 2023-01-12 | -45.83 | $25.16 | 16632 |
| 2023-01-11 | -61.76 | $25.16 | 3300 |
| 2023-01-10 | -75.00 | $25.07 | 10218 |
| 2023-01-09 | -63.24 | $25.15 | 14100 |
| 2023-01-06 | -48.53 | $25.25 | 10700 |
| 2023-01-05 | -77.94 | $25.05 | 14533 |
| 2023-01-04 | -85.29 | $25.00 | 14500 |
| 2023-01-03 | -72.22 | $25.10 | 7700 |
| 2022-12-30 | -72.22 | $25.10 | 15143 |
| 2022-12-29 | -93.15 | $24.95 | 21200 |
| 2022-12-28 | -87.01 | $25.00 | 17817 |
| 2022-12-27 | -78.67 | $25.08 | 16004 |
| 2022-12-23 | -92.00 | $24.98 | 3900 |
| 2022-12-22 | -100.00 | $24.92 | 16701 |
| 2022-12-21 | -97.01 | $25.02 | 5300 |
| 2022-12-20 | -81.94 | $25.08 | 5001 |
| 2022-12-19 | -45.83 | $25.34 | 22028 |
| 2022-12-16 | -55.56 | $25.27 | 5600 |
| 2022-12-15 | -39.62 | $25.25 | 11000 |
| 2022-12-14 | -46.23 | $25.18 | 10700 |
| 2022-12-13 | -16.04 | $25.50 | 11200 |
| 2022-12-12 | -9.43 | $25.57 | 6900 |
| 2022-12-09 | -20.75 | $25.45 | 8218 |
| 2022-12-08 | -15.89 | $25.50 | 6200 |
| 2022-12-07 | -25.89 | $25.38 | 8800 |
| 2022-12-06 | -22.22 | $25.31 | 14729 |
| 2022-12-05 | -23.46 | $25.29 | 2500 |
| 2022-12-02 | -4.32 | $25.60 | 4100 |
| 2022-12-01 | -9.04 | $25.52 | 7843 |
| 2022-11-30 | -5.42 | $25.58 | 13200 |
| 2022-11-29 | -17.27 | $25.15 | 10100 |
| 2022-11-28 | -11.89 | $25.22 | 13530 |
| 2022-11-25 | -1.50 | $25.27 | 3713 |
| 2022-11-23 | -16.54 | $25.07 | 4800 |
| 2022-11-22 | -12.78 | $25.08 | 18100 |
| 2022-11-21 | -1.03 | $25.23 | 5638 |
| 2022-11-18 | -7.14 | $25.09 | 8305 |
| 2022-11-17 | -18.78 | $24.79 | 14742 |
| 2022-11-16 | -10.20 | $25.00 | 4027 |
| 2022-11-15 | 0.00 | $25.21 | 8446 |
| 2022-11-14 | -12.08 | $24.91 | 14749 |
| 2022-11-11 | -13.75 | $24.87 | 12306 |
| 2022-11-10 | -13.75 | $24.87 | 16100 |
| 2022-11-09 | -3.94 | $24.65 | 17400 |
| 2022-11-08 | -1.06 | $24.56 | 12624 |
| 2022-11-07 | -11.17 | $24.37 | 16100 |
| 2022-11-04 | -14.89 | $24.30 | 8338 |
| 2022-11-03 | -30.32 | $24.01 | 8031 |
| 2022-11-02 | -14.89 | $24.30 | 10800 |
| 2022-11-01 | -20.74 | $24.19 | 7731 |
| 2022-10-31 | -24.47 | $24.12 | 30800 |
| 2022-10-28 | -16.75 | $24.14 | 7328 |
| 2022-10-27 | -15.20 | $24.02 | 7100 |
| 2022-10-26 | -14.91 | $23.96 | 20919 |
| 2022-10-25 | -14.04 | $23.99 | 19447 |
| 2022-10-24 | -9.92 | $23.41 | 20600 |
| 2022-10-21 | -16.67 | $23.25 | 6629 |
| 2022-10-20 | -23.90 | $23.12 | 13249 |
| 2022-10-19 | -22.10 | $23.20 | 19127 |
| 2022-10-18 | -12.59 | $23.55 | 1825 |
| 2022-10-17 | -16.84 | $23.47 | 18627 |
| 2022-10-14 | -17.18 | $23.46 | 5300 |
| 2022-10-13 | -21.99 | $23.32 | 17705 |
| 2022-10-12 | -21.50 | $23.35 | 6317 |
| 2022-10-11 | -20.14 | $23.39 | 2447 |
| 2022-10-10 | -20.14 | $23.39 | 6200 |
| 2022-10-07 | -19.80 | $23.40 | 6400 |
| 2022-10-06 | -20.48 | $23.38 | 2524 |
| 2022-10-05 | -31.06 | $23.07 | 5100 |
| 2022-10-04 | -28.33 | $23.15 | 26605 |
| 2022-10-03 | -42.66 | $22.73 | 34816 |
| 2022-09-30 | -54.95 | $22.37 | 88300 |
| 2022-09-29 | -88.40 | $21.39 | 88200 |
| 2022-09-28 | -90.00 | $22.45 | 53600 |
| 2022-09-27 | -99.06 | $22.93 | 23500 |
| 2022-09-26 | -98.84 | $23.13 | 16200 |
| 2022-09-23 | -66.27 | $23.56 | 16900 |
| 2022-09-22 | -48.35 | $23.75 | 11147 |
| 2022-09-21 | -36.96 | $23.86 | 4304 |
| 2022-09-20 | -43.14 | $23.86 | 3200 |
| 2022-09-19 | -44.25 | $23.91 | 24116 |
| 2022-09-16 | -48.67 | $23.86 | 7141 |
| 2022-09-15 | -43.70 | $23.95 | 6343 |
| 2022-09-14 | -68.07 | $23.66 | 9830 |
| 2022-09-13 | -69.05 | $23.68 | 6821 |
| 2022-09-12 | -83.33 | $23.50 | 20929 |
| 2022-09-09 | -68.25 | $23.69 | 10500 |
| 2022-09-08 | -100.00 | $23.29 | 6040 |
| 2022-09-07 | -68.00 | $23.70 | 6100 |
| 2022-09-06 | -83.20 | $23.51 | 13105 |
| 2022-09-02 | -84.00 | $23.50 | 10100 |
| 2022-09-01 | -81.60 | $23.53 | 26400 |
| 2022-08-31 | -93.68 | $23.66 | 153900 |
| 2022-08-30 | -100.00 | $23.75 | 27600 |
| 2022-08-29 | -87.95 | $23.82 | 12416 |
| 2022-08-26 | -65.74 | $23.84 | 6731 |
| 2022-08-25 | -40.91 | $24.10 | 3145 |
| 2022-08-24 | -49.22 | $23.92 | 14100 |
| 2022-08-23 | -31.47 | $24.10 | 37837 |
| 2022-08-22 | -18.18 | $24.29 | 4600 |
| 2022-08-19 | -14.69 | $24.34 | 10300 |
| 2022-08-18 | -9.09 | $24.42 | 4044 |
| 2022-08-17 | -16.08 | $24.32 | 9124 |
| 2022-08-16 | -3.50 | $24.50 | 5100 |
| 2022-08-15 | -7.19 | $24.41 | 8833 |
| 2022-08-12 | 0.00 | $24.45 | 5600 |
| 2022-08-11 | -5.60 | $24.30 | 6312 |
| 2022-08-10 | -16.26 | $24.10 | 18044 |
| 2022-08-09 | -20.33 | $24.05 | 15500 |
| 2022-08-08 | -8.13 | $24.20 | 5546 |
| 2022-08-05 | -13.82 | $24.13 | 1700 |
| 2022-08-04 | -14.63 | $24.12 | 7639 |
| 2022-08-03 | -17.07 | $24.09 | 4200 |
| 2022-08-02 | -30.89 | $23.92 | 6827 |
| 2022-08-01 | -15.29 | $23.79 | 4709 |
| 2022-07-29 | -38.14 | $23.55 | 9300 |
| 2022-07-28 | -44.30 | $23.39 | 10613 |
| 2022-07-27 | -49.37 | $23.35 | 4900 |
| 2022-07-26 | -72.15 | $23.17 | 6800 |
| 2022-07-25 | -52.68 | $23.15 | 8414 |
| 2022-07-22 | -13.43 | $23.56 | 2807 |
| 2022-07-21 | -11.19 | $23.59 | 8200 |
| 2022-07-20 | -8.96 | $23.62 | 5300 |
| 2022-07-19 | -10.45 | $23.60 | 5743 |
| 2022-07-18 | -5.56 | $23.46 | 7400 |
| 2022-07-15 | -13.18 | $23.30 | 1100 |
| 2022-07-14 | -24.31 | $23.12 | 2500 |
| 2022-07-13 | -11.56 | $23.27 | 3400 |
| 2022-07-12 | -8.67 | $23.32 | 3812 |
| 2022-07-11 | -18.50 | $23.15 | 2400 |
| 2022-07-08 | -13.29 | $23.24 | 4006 |
| 2022-07-07 | -9.25 | $23.31 | 3100 |
| 2022-07-06 | -6.36 | $23.36 | 2337 |
| 2022-07-05 | -10.40 | $23.29 | 1800 |
| 2022-07-01 | -4.60 | $23.40 | 4317 |
| 2022-06-30 | -12.50 | $23.28 | 17000 |
| 2022-06-29 | -32.24 | $22.98 | 10000 |
| 2022-06-28 | -30.60 | $23.01 | 5200 |
| 2022-06-27 | -30.05 | $23.02 | 11916 |
| 2022-06-24 | -55.19 | $22.56 | 5300 |
| 2022-06-23 | -44.81 | $22.75 | 2900 |
| 2022-06-22 | -56.28 | $22.54 | 15800 |
| 2022-06-21 | -45.90 | $22.73 | 3729 |
| 2022-06-17 | -58.47 | $22.50 | 3800 |
| 2022-06-16 | -63.93 | $22.40 | 7738 |
| 2022-06-15 | -64.48 | $22.39 | 3823 |
| 2022-06-14 | -77.05 | $22.16 | 3347 |
| 2022-06-13 | -83.83 | $22.17 | 13535 |
| 2022-06-10 | -75.61 | $22.64 | 10825 |
| 2022-06-09 | -52.03 | $22.93 | 5121 |
| 2022-06-08 | -40.65 | $23.07 | 7123 |
| 2022-06-07 | -14.63 | $23.39 | 7039 |
| 2022-06-06 | -16.26 | $23.37 | 12200 |
| 2022-06-03 | -37.40 | $23.11 | 3200 |
| 2022-06-02 | -34.15 | $23.15 | 10931 |
| 2022-06-01 | -26.79 | $23.57 | 8500 |
| 2022-05-31 | -59.52 | $23.02 | 29300 |
| 2022-05-27 | -62.50 | $22.97 | 62800 |
| 2022-05-26 | -72.62 | $22.80 | 58827 |
| 2022-05-25 | -80.95 | $22.66 | 7737 |
| 2022-05-24 | -86.39 | $22.60 | 5423 |
| 2022-05-23 | -96.86 | $22.40 | 2200 |
| 2022-05-20 | -97.93 | $22.38 | 18500 |
| 2022-05-19 | -97.41 | $22.39 | 7623 |
| 2022-05-18 | -85.31 | $22.70 | 5100 |
| 2022-05-17 | -92.42 | $22.55 | 2406 |
| 2022-05-16 | -87.91 | $22.65 | 10400 |
| 2022-05-13 | -95.81 | $22.48 | 2847 |
| 2022-05-12 | -93.52 | $22.53 | 20100 |
| 2022-05-11 | -83.61 | $22.84 | 7600 |
| 2022-05-10 | -85.29 | $22.80 | 12001 |
| 2022-05-09 | -98.40 | $22.49 | 21300 |
| 2022-05-06 | -93.91 | $22.79 | 8500 |
| 2022-05-05 | -84.91 | $23.00 | 8300 |
| 2022-05-04 | -79.74 | $23.12 | 85100 |
| 2022-05-03 | -96.50 | $23.06 | 7000 |
| 2022-05-02 | -81.22 | $23.54 | 21900 |
| 2022-04-29 | -65.45 | $23.94 | 27600 |
| 2022-04-28 | -79.19 | $24.01 | 6800 |
| 2022-04-27 | -93.70 | $24.00 | 10720 |
| 2022-04-26 | -84.25 | $24.12 | 7400 |
| 2022-04-25 | -76.67 | $24.27 | 8100 |
| 2022-04-22 | -86.67 | $24.15 | 5040 |
| 2022-04-21 | -100.00 | $24.09 | 7800 |
| 2022-04-20 | -77.42 | $24.47 | 8800 |
| 2022-04-19 | -88.17 | $24.37 | 5200 |
| 2022-04-18 | -100.00 | $24.32 | 7300 |
| 2022-04-14 | -75.82 | $24.50 | 12800 |
| 2022-04-13 | -68.13 | $24.57 | 7003 |
| 2022-04-12 | -59.14 | $24.64 | 15825 |
| 2022-04-11 | -44.09 | $24.78 | 16225 |
| 2022-04-08 | -34.41 | $24.87 | 4500 |
| 2022-04-07 | -32.26 | $24.89 | 27300 |
| 2022-04-06 | -35.48 | $24.86 | 32000 |
| 2022-04-05 | -31.18 | $24.90 | 6043 |
| 2022-04-04 | -21.51 | $24.99 | 1833 |
| 2022-04-01 | -4.30 | $25.15 | 23900 |
| 2022-03-31 | -28.13 | $24.95 | 4649 |
| 2022-03-30 | -22.92 | $25.00 | 5427 |
| 2022-03-29 | -36.46 | $24.87 | 2815 |
| 2022-03-28 | -45.83 | $24.78 | 2700 |
| 2022-03-25 | -45.83 | $24.78 | 6320 |
| 2022-03-24 | -50.00 | $24.74 | 3900 |
| 2022-03-23 | -63.54 | $24.61 | 9129 |
| 2022-03-22 | -53.13 | $24.71 | 4821 |
| 2022-03-21 | -54.17 | $24.70 | 2800 |
| 2022-03-18 | -67.71 | $24.57 | 7700 |
| 2022-03-17 | -72.92 | $24.52 | 6700 |
| 2022-03-16 | -90.63 | $24.35 | 11431 |
| 2022-03-15 | -97.87 | $24.30 | 3349 |
| 2022-03-14 | -98.91 | $24.31 | 20209 |
| 2022-03-11 | -59.68 | $24.85 | 4935 |
| 2022-03-10 | -54.84 | $24.88 | 6603 |
| 2022-03-09 | -69.35 | $24.79 | 2904 |
| 2022-03-08 | -69.35 | $24.79 | 5400 |
| 2022-03-07 | -77.42 | $24.74 | 2132 |
| 2022-03-04 | -1.61 | $25.21 | 3100 |
| 2022-03-03 | -53.73 | $24.76 | 14100 |
| 2022-03-02 | -53.25 | $24.81 | 8100 |
| 2022-03-01 | -33.77 | $24.96 | 4505 |
| 2022-02-28 | -66.23 | $24.71 | 4700 |
| 2022-02-25 | -62.34 | $24.74 | 3900 |
| 2022-02-24 | -70.45 | $24.71 | 9500 |
| 2022-02-23 | -62.50 | $24.78 | 4300 |
| 2022-02-22 | -62.50 | $24.78 | 6000 |
| 2022-02-18 | -70.97 | $24.72 | 3227 |
| 2022-02-17 | -46.24 | $24.95 | 2413 |
| 2022-02-16 | -48.98 | $24.95 | 6828 |
| 2022-02-15 | -51.02 | $24.93 | 6501 |
| 2022-02-14 | -66.99 | $24.79 | 9530 |
| 2022-02-11 | -49.51 | $24.97 | 3434 |
| 2022-02-10 | -69.90 | $24.76 | 4400 |
| 2022-02-09 | -36.89 | $25.10 | 11200 |
| 2022-02-08 | -66.02 | $24.80 | 10300 |
| 2022-02-07 | -44.66 | $25.02 | 13513 |
| 2022-02-04 | -52.43 | $24.94 | 3810 |
| 2022-02-03 | -46.60 | $25.00 | 10738 |
| 2022-02-02 | -86.30 | $24.85 | 5606 |
| 2022-02-01 | -39.73 | $25.19 | 2120 |
| 2022-01-31 | -79.45 | $24.90 | 3500 |
| 2022-01-28 | -58.90 | $25.05 | 6720 |
| 2022-01-27 | -86.15 | $24.92 | 10012 |
| 2022-01-26 | -90.70 | $25.09 | 3900 |
| 2022-01-25 | -65.12 | $25.20 | 4100 |
| 2022-01-24 | -23.26 | $25.38 | 3500 |
| 2022-01-21 | -41.86 | $25.30 | 4600 |
| 2022-01-20 | -41.86 | $25.30 | 2802 |
| 2022-01-19 | -51.16 | $25.26 | 3408 |
| 2022-01-18 | -67.44 | $25.19 | 3600 |
| 2022-01-14 | -32.56 | $25.34 | 1600 |
| 2022-01-13 | -27.91 | $25.36 | 4528 |
| 2022-01-12 | -53.49 | $25.25 | 4400 |
| 2022-01-11 | -53.49 | $25.25 | 5200 |
| 2022-01-10 | -73.13 | $25.23 | 6742 |
| 2022-01-07 | -61.54 | $25.35 | 2500 |
| 2022-01-06 | -82.56 | $25.20 | 4719 |
| 2022-01-05 | -95.51 | $25.09 | 7834 |
| 2022-01-04 | -76.62 | $25.35 | 2600 |
| 2022-01-03 | -74.03 | $25.37 | 7300 |
| 2021-12-31 | -63.64 | $25.45 | 5300 |
| 2021-12-30 | -67.53 | $25.42 | 2600 |
| 2021-12-29 | -70.13 | $25.40 | 2800 |
| 2021-12-28 | -76.62 | $25.35 | 8900 |
| 2021-12-27 | -71.43 | $25.39 | 29900 |
| 2021-12-23 | -72.73 | $25.38 | 1728 |
| 2021-12-22 | -59.74 | $25.48 | 3100 |
| 2021-12-21 | -83.12 | $25.30 | 4411 |
| 2021-12-20 | -84.42 | $25.29 | 3946 |
| 2021-12-17 | -100.00 | $25.20 | 4405 |
| 2021-12-16 | -100.00 | $25.25 | 6000 |
| 2021-12-15 | -100.00 | $25.25 | 2400 |
| 2021-12-14 | -78.57 | $25.40 | 3804 |
| 2021-12-13 | -45.98 | $25.72 | 4305 |
| 2021-12-10 | -67.82 | $25.53 | 1600 |
| 2021-12-09 | -48.28 | $25.70 | 4638 |
| 2021-12-08 | -22.99 | $25.92 | 2841 |
| 2021-12-07 | -45.00 | $25.80 | 6500 |
| 2021-12-06 | -81.45 | $25.48 | 2600 |
| 2021-12-03 | -79.58 | $25.54 | 1700 |
| 2021-12-02 | -80.28 | $25.53 | 3000 |
| 2021-12-01 | -89.44 | $25.40 | 1900 |
| 2021-11-30 | -99.30 | $25.26 | 6300 |
| 2021-11-29 | -91.49 | $25.38 | 4539 |
| 2021-11-26 | -97.16 | $25.30 | 4400 |
| 2021-11-24 | -77.86 | $25.58 | 5000 |
| 2021-11-23 | -67.14 | $25.73 | 2918 |
| 2021-11-22 | -68.57 | $25.71 | 4539 |
| 2021-11-19 | -64.79 | $25.75 | 1200 |
| 2021-11-18 | -77.46 | $25.57 | 1400 |
| 2021-11-17 | -76.76 | $25.58 | 2133 |
| 2021-11-16 | -78.17 | $25.56 | 3200 |
| 2021-11-15 | -71.13 | $25.66 | 5900 |
| 2021-11-12 | -76.76 | $25.58 | 1500 |
| 2021-11-11 | -76.76 | $25.58 | 2002 |
| 2021-11-10 | -71.83 | $25.65 | 3100 |
| 2021-11-09 | -31.13 | $26.20 | 3131 |
| 2021-11-08 | -41.06 | $26.05 | 9000 |
| 2021-11-05 | 0.00 | $26.67 | 8000 |
| 2021-11-04 | -9.40 | $26.22 | 9700 |
| 2021-11-03 | 0.00 | $26.21 | 3100 |
| 2021-11-02 | 0.00 | $26.16 | 6600 |
| 2021-11-01 | 0.00 | $25.99 | 15420 |
| 2021-10-29 | -11.11 | $25.88 | 74835 |
| 2021-10-28 | -40.00 | $25.44 | 4321 |
| 2021-10-27 | -30.00 | $25.50 | 15400 |
| 2021-10-26 | 0.00 | $25.65 | 3600 |
| 2021-10-25 | -19.18 | $25.50 | 4200 |
| 2021-10-22 | -15.07 | $25.53 | 5310 |
| 2021-10-21 | -19.18 | $25.50 | 6700 |
| 2021-10-20 | -24.32 | $25.47 | 2300 |
| 2021-10-19 | -24.32 | $25.47 | 3745 |
| 2021-10-18 | -40.54 | $25.35 | 8508 |
| 2021-10-15 | -44.59 | $25.32 | 1224 |
| 2021-10-14 | -12.82 | $25.59 | 4000 |
| 2021-10-13 | -28.41 | $25.54 | 19448 |
| 2021-10-12 | -63.64 | $25.23 | 5800 |
| 2021-10-11 | -64.65 | $25.26 | 6715 |
| 2021-10-08 | -69.29 | $25.30 | 6947 |
| 2021-10-07 | -64.19 | $25.44 | 3534 |
| 2021-10-06 | -83.11 | $25.16 | 16536 |
| 2021-10-05 | -79.05 | $25.22 | 15900 |
| 2021-10-04 | -83.78 | $25.15 | 34400 |
| 2021-10-01 | -75.68 | $25.27 | 6200 |
| 2021-09-30 | -60.65 | $25.52 | 12636 |
| 2021-09-29 | -81.29 | $25.20 | 13600 |
| 2021-09-28 | -90.32 | $25.06 | 15202 |
| 2021-09-27 | -95.24 | $25.26 | 11244 |
| 2021-09-24 | -88.10 | $25.35 | 11011 |
| 2021-09-23 | -70.63 | $25.57 | 27534 |
| 2021-09-22 | -82.54 | $25.42 | 13317 |
| 2021-09-21 | -82.54 | $25.42 | 17811 |
| 2021-09-20 | -91.27 | $25.31 | 8402 |
| 2021-09-17 | -91.40 | $25.61 | 2804 |
| 2021-09-16 | -90.32 | $25.62 | 4040 |
| 2021-09-15 | -90.32 | $25.62 | 6600 |
| 2021-09-14 | -96.34 | $25.67 | 3430 |
| 2021-09-13 | -67.19 | $26.03 | 4339 |
| 2021-09-10 | -67.19 | $26.03 | 3809 |
| 2021-09-09 | -51.56 | $26.13 | 6210 |
| 2021-09-08 | -10.94 | $26.39 | 2200 |
| 2021-09-07 | -57.81 | $26.09 | 2936 |
| 2021-09-03 | -67.69 | $26.03 | 2802 |
| 2021-09-02 | -43.94 | $26.19 | 7211 |
| 2021-09-01 | -34.85 | $26.25 | 9300 |
| 2021-08-31 | -50.00 | $26.15 | 4100 |
| 2021-08-30 | -59.70 | $26.09 | 3103 |
| 2021-08-27 | -61.11 | $26.10 | 3300 |
| 2021-08-26 | -76.39 | $25.99 | 3000 |
| 2021-08-25 | -56.94 | $26.13 | 4000 |
| 2021-08-24 | -63.89 | $26.08 | 2531 |
| 2021-08-23 | -52.33 | $26.09 | 910 |
| 2021-08-20 | -54.65 | $26.07 | 3900 |
| 2021-08-19 | -59.30 | $26.03 | 2016 |
| 2021-08-18 | -68.60 | $25.95 | 5300 |
| 2021-08-17 | -39.53 | $26.20 | 6015 |
| 2021-08-16 | -54.65 | $26.07 | 3846 |
| 2021-08-13 | -25.27 | $26.31 | 8049 |
| 2021-08-12 | -43.96 | $26.14 | 7907 |
| 2021-08-11 | -38.46 | $26.19 | 1200 |
| 2021-08-10 | -45.05 | $26.13 | 1300 |
| 2021-08-09 | -8.79 | $26.46 | 1902 |
| 2021-08-06 | -6.59 | $26.48 | 8646 |
| 2021-08-05 | -15.38 | $26.40 | 3200 |
| 2021-08-04 | -21.98 | $26.34 | 5100 |
| 2021-08-03 | -16.48 | $26.39 | 5431 |
| 2021-08-02 | -2.20 | $26.52 | 6118 |
| 2021-07-30 | -1.39 | $26.34 | 4200 |
| 2021-07-29 | -1.67 | $26.17 | 9135 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.12
2026-07-24
Close Price
$24.94
Vol: 4041Average Directional Index - Detailed Analysis
Minimum
5.22
Average
21.22
Maximum
67.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.12 | $24.94 | 4041 |
| 2026-07-23 | 21.02 | $24.87 | 3600 |
| 2026-07-22 | 21.80 | $24.86 | 7282 |
| 2026-07-21 | 22.93 | $24.90 | 14721 |
| 2026-07-20 | 23.98 | $24.90 | 7262 |
| 2026-07-17 | 25.08 | $25.01 | 12400 |
| 2026-07-16 | 26.24 | $24.94 | 7341 |
| 2026-07-15 | 27.33 | $24.90 | 13142 |
| 2026-07-14 | 28.63 | $24.91 | 4339 |
| 2026-07-13 | 30.00 | $24.80 | 4042 |
| 2026-07-10 | 30.99 | $24.89 | 13600 |
| 2026-07-09 | 32.16 | $24.77 | 4000 |
| 2026-07-08 | 32.87 | $24.66 | 30007 |
| 2026-07-07 | 33.61 | $25.00 | 14923 |
| 2026-07-06 | 35.33 | $24.89 | 6000 |
| 2026-07-02 | 36.63 | $24.65 | 11600 |
| 2026-07-01 | 37.29 | $24.90 | 18754 |
| 2026-06-30 | 38.03 | $24.90 | 29600 |
| 2026-06-29 | 38.26 | $24.69 | 3300 |
| 2026-06-26 | 37.52 | $24.63 | 1800 |
| 2026-06-25 | 36.92 | $24.71 | 2377 |
| 2026-06-24 | 36.51 | $24.81 | 1000 |
| 2026-06-23 | 36.21 | $24.74 | 5934 |
| 2026-06-22 | 35.50 | $24.72 | 3400 |
| 2026-06-18 | 34.78 | $24.86 | 3700 |
| 2026-06-17 | 34.02 | $24.70 | 2140 |
| 2026-06-16 | 32.45 | $24.68 | 6800 |
| 2026-06-15 | 30.80 | $24.73 | 4400 |
| 2026-06-12 | 29.24 | $25.01 | 4500 |
| 2026-06-11 | 28.48 | $25.04 | 5026 |
| 2026-06-10 | 27.59 | $25.05 | 2308 |
| 2026-06-09 | 26.55 | $25.07 | 6400 |
| 2026-06-08 | 25.78 | $25.09 | 4500 |
| 2026-06-05 | 24.98 | $25.01 | 1800 |
| 2026-06-04 | 23.76 | $25.03 | 3027 |
| 2026-06-03 | 22.62 | $25.03 | 2700 |
| 2026-06-02 | 21.41 | $25.00 | 3805 |
| 2026-06-01 | 20.31 | $25.06 | 2200 |
| 2026-05-29 | 19.15 | $24.87 | 27043 |
| 2026-05-28 | 17.93 | $25.09 | 2547 |
| 2026-05-27 | 17.87 | $25.10 | 4300 |
| 2026-05-26 | 17.81 | $25.12 | 5103 |
| 2026-05-22 | 17.74 | $25.06 | 8300 |
| 2026-05-21 | 17.67 | $25.00 | 5319 |
| 2026-05-20 | 16.89 | $25.03 | 1419 |
| 2026-05-19 | 16.20 | $25.10 | 2500 |
| 2026-05-18 | 15.46 | $25.00 | 5308 |
| 2026-05-15 | 14.87 | $25.09 | 2000 |
| 2026-05-14 | 14.67 | $25.02 | 3762 |
| 2026-05-13 | 14.47 | $25.08 | 925 |
| 2026-05-12 | 14.56 | $25.09 | 4300 |
| 2026-05-11 | 14.65 | $25.08 | 9800 |
| 2026-05-08 | 14.86 | $24.95 | 10400 |
| 2026-05-07 | 14.95 | $25.05 | 5700 |
| 2026-05-06 | 15.29 | $25.03 | 2821 |
| 2026-05-05 | 15.64 | $25.02 | 7100 |
| 2026-05-04 | 16.02 | $25.00 | 6921 |
| 2026-05-01 | 16.31 | $24.97 | 600 |
| 2026-04-30 | 16.34 | $25.00 | 2100 |
| 2026-04-29 | 16.37 | $25.01 | 4500 |
| 2026-04-28 | 16.82 | $25.00 | 3109 |
| 2026-04-27 | 17.28 | $25.00 | 2806 |
| 2026-04-24 | 17.78 | $25.00 | 4700 |
| 2026-04-23 | 18.25 | $24.97 | 1613 |
| 2026-04-22 | 18.61 | $24.90 | 6900 |
| 2026-04-21 | 18.68 | $24.86 | 6343 |
| 2026-04-20 | 18.75 | $24.90 | 4600 |
| 2026-04-17 | 18.82 | $24.90 | 10119 |
| 2026-04-16 | 18.90 | $24.82 | 6018 |
| 2026-04-15 | 18.94 | $24.91 | 15900 |
| 2026-04-14 | 19.29 | $24.95 | 11831 |
| 2026-04-13 | 19.77 | $24.77 | 4642 |
| 2026-04-10 | 20.18 | $24.77 | 3000 |
| 2026-04-09 | 20.31 | $24.85 | 8100 |
| 2026-04-08 | 20.46 | $24.73 | 8738 |
| 2026-04-07 | 20.22 | $24.70 | 4640 |
| 2026-04-06 | 19.57 | $24.75 | 2012 |
| 2026-04-02 | 18.89 | $24.76 | 3800 |
| 2026-04-01 | 18.18 | $24.55 | 3025 |
| 2026-03-31 | 17.14 | $24.45 | 16806 |
| 2026-03-30 | 15.49 | $24.50 | 26133 |
| 2026-03-27 | 14.33 | $24.72 | 1679 |
| 2026-03-26 | 13.70 | $24.78 | 10200 |
| 2026-03-25 | 12.76 | $24.93 | 18317 |
| 2026-03-24 | 12.16 | $24.73 | 7216 |
| 2026-03-23 | 11.15 | $24.54 | 5700 |
| 2026-03-20 | 10.09 | $24.46 | 8100 |
| 2026-03-19 | 8.78 | $24.85 | 2531 |
| 2026-03-18 | 8.39 | $24.85 | 2500 |
| 2026-03-17 | 8.02 | $24.80 | 7900 |
| 2026-03-16 | 7.62 | $24.92 | 29425 |
| 2026-03-13 | 7.21 | $24.60 | 15415 |
| 2026-03-12 | 5.54 | $25.04 | 6728 |
| 2026-03-11 | 5.37 | $25.22 | 3636 |
| 2026-03-10 | 5.40 | $25.14 | 4732 |
| 2026-03-09 | 5.55 | $25.14 | 11121 |
| 2026-03-06 | 5.22 | $25.24 | 2200 |
| 2026-03-05 | 5.32 | $25.22 | 3900 |
| 2026-03-04 | 5.56 | $25.21 | 2647 |
| 2026-03-03 | 5.81 | $25.09 | 12240 |
| 2026-03-02 | 6.07 | $25.15 | 5900 |
| 2026-02-27 | 6.11 | $25.20 | 38406 |
| 2026-02-26 | 6.41 | $25.10 | 10030 |
| 2026-02-25 | 6.59 | $25.01 | 10800 |
| 2026-02-24 | 6.78 | $24.99 | 5018 |
| 2026-02-23 | 7.11 | $25.00 | 5400 |
| 2026-02-20 | 7.07 | $25.05 | 2805 |
| 2026-02-19 | 7.08 | $25.10 | 1600 |
| 2026-02-18 | 7.33 | $25.00 | 15642 |
| 2026-02-17 | 7.58 | $25.16 | 7420 |
| 2026-02-13 | 7.89 | $25.07 | 9319 |
| 2026-02-12 | 8.15 | $25.01 | 8800 |
| 2026-02-11 | 8.40 | $25.04 | 11437 |
| 2026-02-10 | 8.67 | $25.05 | 18101 |
| 2026-02-09 | 9.05 | $25.14 | 7306 |
| 2026-02-06 | 9.23 | $25.19 | 17300 |
| 2026-02-05 | 9.03 | $25.10 | 4900 |
| 2026-02-04 | 8.81 | $25.18 | 13500 |
| 2026-02-03 | 8.76 | $25.09 | 4017 |
| 2026-02-02 | 9.08 | $25.11 | 7900 |
| 2026-01-30 | 9.41 | $25.17 | 6100 |
| 2026-01-29 | 9.66 | $25.05 | 3319 |
| 2026-01-28 | 9.93 | $25.07 | 514 |
| 2026-01-27 | 10.26 | $25.07 | 5722 |
| 2026-01-26 | 10.60 | $25.10 | 3400 |
| 2026-01-23 | 10.78 | $25.05 | 9936 |
| 2026-01-22 | 10.79 | $25.10 | 12400 |
| 2026-01-21 | 10.88 | $25.11 | 6400 |
| 2026-01-20 | 11.26 | $25.31 | 1200 |
| 2026-01-16 | 11.85 | $25.31 | 4429 |
| 2026-01-15 | 12.42 | $25.30 | 928 |
| 2026-01-14 | 13.06 | $25.26 | 1948 |
| 2026-01-13 | 13.74 | $25.11 | 641 |
| 2026-01-12 | 14.45 | $25.34 | 700 |
| 2026-01-09 | 15.13 | $25.28 | 4700 |
| 2026-01-08 | 15.64 | $25.15 | 3600 |
| 2026-01-07 | 15.92 | $25.10 | 4630 |
| 2026-01-06 | 16.04 | $25.10 | 9900 |
| 2026-01-05 | 16.00 | $24.98 | 10304 |
| 2026-01-02 | 16.10 | $25.08 | 18100 |
| 2025-12-31 | 16.20 | $25.43 | 4447 |
| 2025-12-30 | 16.66 | $25.09 | 4500 |
| 2025-12-29 | 16.73 | $25.31 | 2341 |
| 2025-12-26 | 17.14 | $25.11 | 1900 |
| 2025-12-24 | 17.02 | $25.08 | 300 |
| 2025-12-23 | 16.64 | $25.04 | 8100 |
| 2025-12-22 | 16.24 | $25.17 | 7500 |
| 2025-12-19 | 16.21 | $25.06 | 3818 |
| 2025-12-18 | 15.71 | $25.08 | 1400 |
| 2025-12-17 | 15.06 | $25.15 | 2531 |
| 2025-12-16 | 14.38 | $24.97 | 2435 |
| 2025-12-15 | 13.66 | $25.16 | 2249 |
| 2025-12-12 | 12.90 | $25.33 | 800 |
| 2025-12-11 | 13.01 | $25.41 | 5000 |
| 2025-12-10 | 13.34 | $25.45 | 2439 |
| 2025-12-09 | 13.22 | $25.37 | 348 |
| 2025-12-08 | 12.81 | $25.22 | 5800 |
| 2025-12-05 | 12.38 | $25.40 | 2031 |
| 2025-12-04 | 12.20 | $25.39 | 1417 |
| 2025-12-03 | 12.02 | $25.43 | 2000 |
| 2025-12-02 | 12.34 | $25.35 | 1433 |
| 2025-12-01 | 12.35 | $25.34 | 1528 |
| 2025-11-28 | 13.00 | $25.28 | 1500 |
| 2025-11-26 | 13.28 | $25.25 | 2616 |
| 2025-11-25 | 13.57 | $25.20 | 4601 |
| 2025-11-24 | 13.74 | $25.22 | 2622 |
| 2025-11-21 | 14.01 | $25.05 | 6000 |
| 2025-11-20 | 13.93 | $24.86 | 4505 |
| 2025-11-19 | 13.60 | $25.03 | 3000 |
| 2025-11-18 | 13.65 | $25.14 | 2407 |
| 2025-11-17 | 13.86 | $25.01 | 5200 |
| 2025-11-14 | 13.68 | $25.07 | 6000 |
| 2025-11-13 | 13.48 | $24.98 | 5515 |
| 2025-11-12 | 13.24 | $25.08 | 1500 |
| 2025-11-11 | 13.25 | $24.99 | 8537 |
| 2025-11-10 | 12.94 | $25.00 | 7630 |
| 2025-11-07 | 12.57 | $24.77 | 9300 |
| 2025-11-06 | 11.83 | $24.87 | 9145 |
| 2025-11-05 | 11.67 | $25.19 | 1931 |
| 2025-11-04 | 11.83 | $24.94 | 11147 |
| 2025-11-03 | 11.67 | $25.04 | 4018 |
| 2025-10-31 | 12.17 | $25.25 | 2400 |
| 2025-10-30 | 12.09 | $25.40 | 2002 |
| 2025-10-29 | 12.00 | $25.10 | 8300 |
| 2025-10-28 | 12.09 | $25.09 | 2340 |
| 2025-10-27 | 12.18 | $25.15 | 3006 |
| 2025-10-24 | 12.75 | $25.14 | 8423 |
| 2025-10-23 | 12.49 | $24.99 | 7409 |
| 2025-10-22 | 12.34 | $25.16 | 3600 |
| 2025-10-21 | 12.56 | $25.24 | 7700 |
| 2025-10-20 | 12.78 | $25.04 | 5305 |
| 2025-10-17 | 12.52 | $25.00 | 8200 |
| 2025-10-16 | 11.67 | $24.86 | 7741 |
| 2025-10-15 | 10.78 | $25.05 | 12357 |
| 2025-10-14 | 10.78 | $25.14 | 5400 |
| 2025-10-13 | 11.26 | $25.01 | 4912 |
| 2025-10-10 | 11.46 | $25.10 | 2688 |
| 2025-10-09 | 11.18 | $25.19 | 1300 |
| 2025-10-08 | 10.82 | $25.13 | 3710 |
| 2025-10-07 | 10.69 | $25.16 | 10200 |
| 2025-10-06 | 10.56 | $25.10 | 1100 |
| 2025-10-03 | 10.53 | $25.12 | 6700 |
| 2025-10-02 | 10.51 | $25.11 | 2914 |
| 2025-10-01 | 10.48 | $25.11 | 11887 |
| 2025-09-30 | 10.45 | $25.21 | 4500 |
| 2025-09-29 | 10.42 | $25.11 | 7536 |
| 2025-09-26 | 10.38 | $25.10 | 3911 |
| 2025-09-25 | 10.83 | $25.18 | 7676 |
| 2025-09-24 | 11.23 | $25.12 | 2800 |
| 2025-09-23 | 11.42 | $25.13 | 2600 |
| 2025-09-22 | 11.63 | $25.14 | 5015 |
| 2025-09-19 | 11.84 | $25.11 | 2200 |
| 2025-09-18 | 12.24 | $25.04 | 7337 |
| 2025-09-17 | 12.51 | $25.03 | 7100 |
| 2025-09-16 | 12.75 | $25.07 | 18429 |
| 2025-09-15 | 13.00 | $25.16 | 5324 |
| 2025-09-12 | 13.32 | $25.55 | 316260 |
| 2025-09-11 | 12.59 | $25.55 | 5220 |
| 2025-09-10 | 11.82 | $25.62 | 3649 |
| 2025-09-09 | 10.61 | $25.59 | 2800 |
| 2025-09-08 | 9.69 | $25.25 | 8241 |
| 2025-09-05 | 8.73 | $25.24 | 7340 |
| 2025-09-04 | 8.99 | $25.20 | 11100 |
| 2025-09-03 | 9.34 | $25.19 | 17000 |
| 2025-09-02 | 9.62 | $25.02 | 26811 |
| 2025-08-29 | 9.92 | $24.92 | 55410 |
| 2025-08-28 | 10.23 | $25.20 | 3346 |
| 2025-08-27 | 9.07 | $25.22 | 1300 |
| 2025-08-26 | 8.23 | $25.20 | 2900 |
| 2025-08-25 | 7.35 | $25.22 | 6435 |
| 2025-08-22 | 6.17 | $25.20 | 6637 |
| 2025-08-21 | 5.84 | $25.17 | 3710 |
| 2025-08-20 | 6.02 | $25.12 | 6400 |
| 2025-08-19 | 6.22 | $25.16 | 11513 |
| 2025-08-18 | 6.43 | $25.06 | 7103 |
| 2025-08-15 | 6.54 | $25.05 | 1223 |
| 2025-08-14 | 6.41 | $25.10 | 1815 |
| 2025-08-13 | 6.29 | $25.10 | 5300 |
| 2025-08-12 | 6.60 | $25.09 | 4721 |
| 2025-08-11 | 6.83 | $24.98 | 5000 |
| 2025-08-08 | 7.07 | $25.09 | 2400 |
| 2025-08-07 | 7.21 | $25.05 | 1322 |
| 2025-08-06 | 7.35 | $25.06 | 4900 |
| 2025-08-05 | 7.55 | $25.16 | 5100 |
| 2025-08-04 | 7.31 | $25.17 | 9308 |
| 2025-08-01 | 7.06 | $25.18 | 4241 |
| 2025-07-31 | 7.12 | $25.16 | 39100 |
| 2025-07-30 | 7.27 | $25.00 | 8700 |
| 2025-07-29 | 7.52 | $25.09 | 3646 |
| 2025-07-28 | 7.91 | $25.05 | 14200 |
| 2025-07-25 | 8.33 | $24.99 | 10700 |
| 2025-07-24 | 8.76 | $25.10 | 3008 |
| 2025-07-23 | 8.98 | $25.15 | 9105 |
| 2025-07-22 | 9.20 | $25.03 | 6604 |
| 2025-07-21 | 9.62 | $25.00 | 5900 |
| 2025-07-18 | 9.99 | $24.92 | 2700 |
| 2025-07-17 | 10.37 | $24.80 | 4300 |
| 2025-07-16 | 10.81 | $25.03 | 6300 |
| 2025-07-15 | 10.75 | $25.09 | 6200 |
| 2025-07-14 | 10.49 | $25.03 | 8219 |
| 2025-07-11 | 10.39 | $24.97 | 7500 |
| 2025-07-10 | 10.74 | $24.91 | 20700 |
| 2025-07-09 | 11.11 | $24.85 | 3100 |
| 2025-07-08 | 11.40 | $24.81 | 6421 |
| 2025-07-07 | 11.60 | $24.66 | 4800 |
| 2025-07-03 | 11.60 | $24.68 | 5700 |
| 2025-07-02 | 11.50 | $24.51 | 2400 |
| 2025-07-01 | 11.39 | $24.65 | 7245 |
| 2025-06-30 | 11.00 | $24.43 | 44600 |
| 2025-06-27 | 10.59 | $24.72 | 5637 |
| 2025-06-26 | 10.71 | $24.72 | 5635 |
| 2025-06-25 | 10.90 | $24.77 | 4200 |
| 2025-06-24 | 11.22 | $24.90 | 2100 |
| 2025-06-23 | 11.65 | $24.74 | 12400 |
| 2025-06-20 | 12.11 | $24.83 | 32905 |
| 2025-06-18 | 12.51 | $24.65 | 7600 |
| 2025-06-17 | 12.62 | $24.86 | 15744 |
| 2025-06-16 | 12.74 | $24.49 | 7231 |
| 2025-06-13 | 11.62 | $24.62 | 5300 |
| 2025-06-12 | 10.45 | $25.09 | 7346 |
| 2025-06-11 | 10.97 | $25.05 | 6815 |
| 2025-06-10 | 11.48 | $25.08 | 11069 |
| 2025-06-09 | 11.81 | $25.03 | 4034 |
| 2025-06-06 | 12.07 | $25.09 | 3341 |
| 2025-06-05 | 12.38 | $24.95 | 7144 |
| 2025-06-04 | 12.66 | $25.08 | 6800 |
| 2025-06-03 | 12.97 | $24.98 | 6200 |
| 2025-06-02 | 13.10 | $24.95 | 8700 |
| 2025-05-30 | 13.25 | $25.02 | 7311 |
| 2025-05-29 | 13.60 | $25.11 | 7700 |
| 2025-05-28 | 14.14 | $25.06 | 5100 |
| 2025-05-27 | 14.72 | $25.20 | 5100 |
| 2025-05-23 | 15.43 | $25.14 | 3704 |
| 2025-05-22 | 16.16 | $25.17 | 2502 |
| 2025-05-21 | 17.01 | $25.14 | 1329 |
| 2025-05-20 | 17.74 | $25.10 | 6500 |
| 2025-05-19 | 18.48 | $24.96 | 5500 |
| 2025-05-16 | 19.26 | $25.15 | 1400 |
| 2025-05-15 | 20.26 | $25.21 | 1700 |
| 2025-05-14 | 21.30 | $25.23 | 4700 |
| 2025-05-13 | 22.42 | $25.03 | 9211 |
| 2025-05-12 | 23.60 | $25.19 | 3715 |
| 2025-05-09 | 24.26 | $25.11 | 1103 |
| 2025-05-08 | 24.96 | $25.18 | 6900 |
| 2025-05-07 | 25.70 | $24.98 | 1127 |
| 2025-05-06 | 26.85 | $25.01 | 3700 |
| 2025-05-05 | 28.07 | $24.84 | 923 |
| 2025-05-02 | 29.36 | $24.89 | 4800 |
| 2025-05-01 | 30.71 | $24.90 | 13300 |
| 2025-04-30 | 32.01 | $24.89 | 3041 |
| 2025-04-29 | 33.31 | $24.71 | 10604 |
| 2025-04-28 | 34.84 | $24.66 | 7619 |
| 2025-04-25 | 36.18 | $24.29 | 5736 |
| 2025-04-24 | 37.01 | $24.26 | 5600 |
| 2025-04-23 | 37.88 | $23.90 | 6100 |
| 2025-04-22 | 38.11 | $23.81 | 5548 |
| 2025-04-21 | 37.81 | $23.58 | 6100 |
| 2025-04-17 | 37.45 | $23.88 | 8205 |
| 2025-04-16 | 37.27 | $23.84 | 6000 |
| 2025-04-15 | 37.12 | $23.68 | 3431 |
| 2025-04-14 | 36.72 | $23.70 | 32900 |
| 2025-04-11 | 36.29 | $23.25 | 8400 |
| 2025-04-10 | 35.24 | $23.90 | 10300 |
| 2025-04-09 | 34.55 | $24.32 | 13321 |
| 2025-04-08 | 33.82 | $23.23 | 22828 |
| 2025-04-07 | 31.41 | $23.18 | 52004 |
| 2025-04-04 | 28.81 | $23.85 | 27900 |
| 2025-04-03 | 26.57 | $24.32 | 8640 |
| 2025-04-02 | 24.46 | $24.37 | 3426 |
| 2025-04-01 | 22.64 | $24.37 | 24910 |
| 2025-03-31 | 20.73 | $24.15 | 50909 |
| 2025-03-28 | 18.72 | $24.92 | 6100 |
| 2025-03-27 | 18.09 | $24.95 | 11727 |
| 2025-03-26 | 17.42 | $24.88 | 3800 |
| 2025-03-25 | 16.76 | $25.00 | 5844 |
| 2025-03-24 | 16.19 | $24.88 | 14300 |
| 2025-03-21 | 15.29 | $24.95 | 3029 |
| 2025-03-20 | 14.71 | $24.95 | 5400 |
| 2025-03-19 | 14.09 | $25.03 | 4000 |
| 2025-03-18 | 13.68 | $24.95 | 4000 |
| 2025-03-17 | 13.08 | $24.90 | 14100 |
| 2025-03-14 | 12.45 | $25.00 | 5400 |
| 2025-03-13 | 11.57 | $25.50 | 5821 |
| 2025-03-12 | 11.91 | $25.29 | 6300 |
| 2025-03-11 | 12.21 | $25.35 | 3438 |
| 2025-03-10 | 12.40 | $25.35 | 4529 |
| 2025-03-07 | 12.72 | $25.35 | 3023 |
| 2025-03-06 | 13.05 | $25.31 | 6534 |
| 2025-03-05 | 13.46 | $25.28 | 7200 |
| 2025-03-04 | 13.77 | $25.32 | 3800 |
| 2025-03-03 | 14.09 | $25.33 | 10100 |
| 2025-02-28 | 14.32 | $25.34 | 10934 |
| 2025-02-27 | 14.65 | $25.35 | 2700 |
| 2025-02-26 | 14.52 | $25.35 | 5406 |
| 2025-02-25 | 14.43 | $25.27 | 6405 |
| 2025-02-24 | 14.74 | $25.20 | 8000 |
| 2025-02-21 | 15.02 | $25.17 | 8900 |
| 2025-02-20 | 15.31 | $25.31 | 5226 |
| 2025-02-19 | 15.40 | $25.24 | 6300 |
| 2025-02-18 | 15.62 | $25.21 | 7300 |
| 2025-02-14 | 16.07 | $25.25 | 7010 |
| 2025-02-13 | 16.53 | $25.23 | 900 |
| 2025-02-12 | 16.52 | $25.14 | 2929 |
| 2025-02-11 | 16.75 | $25.15 | 1800 |
| 2025-02-10 | 16.98 | $25.10 | 4900 |
| 2025-02-07 | 17.18 | $25.10 | 5600 |
| 2025-02-06 | 17.95 | $25.15 | 4320 |
| 2025-02-05 | 18.71 | $25.15 | 2019 |
| 2025-02-04 | 19.57 | $25.15 | 3400 |
| 2025-02-03 | 20.47 | $25.15 | 3900 |
| 2025-01-31 | 21.41 | $25.09 | 7333 |
| 2025-01-30 | 22.30 | $25.13 | 6113 |
| 2025-01-29 | 23.47 | $25.19 | 4632 |
| 2025-01-28 | 24.54 | $25.19 | 6866 |
| 2025-01-27 | 25.76 | $25.20 | 8200 |
| 2025-01-24 | 27.07 | $25.20 | 8200 |
| 2025-01-23 | 28.14 | $25.18 | 3800 |
| 2025-01-22 | 28.43 | $25.20 | 4235 |
| 2025-01-21 | 28.74 | $25.18 | 5847 |
| 2025-01-17 | 29.01 | $25.04 | 4300 |
| 2025-01-16 | 29.25 | $25.17 | 10000 |
| 2025-01-15 | 29.83 | $25.13 | 1100 |
| 2025-01-14 | 30.02 | $25.15 | 9900 |
| 2025-01-13 | 30.22 | $24.95 | 2100 |
| 2025-01-10 | 29.73 | $25.02 | 4701 |
| 2025-01-08 | 29.32 | $25.01 | 2700 |
| 2025-01-07 | 28.93 | $25.03 | 3801 |
| 2025-01-06 | 28.42 | $24.99 | 9300 |
| 2025-01-03 | 27.83 | $25.02 | 5232 |
| 2025-01-02 | 27.22 | $24.90 | 12626 |
| 2024-12-31 | 26.53 | $25.08 | 20835 |
| 2024-12-30 | 25.85 | $24.98 | 8500 |
| 2024-12-27 | 25.33 | $24.95 | 3500 |
| 2024-12-26 | 24.37 | $24.97 | 3700 |
| 2024-12-24 | 23.38 | $25.00 | 15300 |
| 2024-12-23 | 22.35 | $25.03 | 3000 |
| 2024-12-20 | 21.37 | $24.92 | 15000 |
| 2024-12-19 | 20.31 | $24.88 | 22000 |
| 2024-12-18 | 18.90 | $24.89 | 5300 |
| 2024-12-17 | 17.77 | $24.93 | 12100 |
| 2024-12-16 | 16.59 | $25.00 | 12700 |
| 2024-12-13 | 15.58 | $24.94 | 6741 |
| 2024-12-12 | 14.52 | $25.46 | 2008 |
| 2024-12-11 | 14.44 | $25.48 | 6000 |
| 2024-12-10 | 14.54 | $25.47 | 3100 |
| 2024-12-09 | 14.58 | $25.45 | 1400 |
| 2024-12-06 | 14.63 | $25.41 | 3100 |
| 2024-12-05 | 14.35 | $25.23 | 6800 |
| 2024-12-04 | 13.86 | $25.34 | 6828 |
| 2024-12-03 | 13.51 | $25.28 | 8706 |
| 2024-12-02 | 13.15 | $25.24 | 6900 |
| 2024-11-29 | 12.51 | $25.11 | 47146 |
| 2024-11-27 | 11.50 | $25.34 | 9723 |
| 2024-11-26 | 11.24 | $25.25 | 4849 |
| 2024-11-25 | 11.11 | $25.30 | 832 |
| 2024-11-22 | 11.43 | $25.34 | 700 |
| 2024-11-21 | 11.77 | $25.18 | 1500 |
| 2024-11-20 | 11.92 | $25.15 | 8100 |
| 2024-11-19 | 12.07 | $25.35 | 2835 |
| 2024-11-18 | 12.30 | $25.27 | 1500 |
| 2024-11-15 | 12.46 | $25.18 | 3600 |
| 2024-11-14 | 12.58 | $25.21 | 3900 |
| 2024-11-13 | 12.70 | $25.08 | 6848 |
| 2024-11-12 | 12.83 | $25.32 | 8200 |
| 2024-11-11 | 12.70 | $25.18 | 5000 |
| 2024-11-08 | 12.32 | $25.10 | 8908 |
| 2024-11-07 | 11.61 | $25.10 | 4323 |
| 2024-11-06 | 10.90 | $24.99 | 24000 |
| 2024-11-05 | 10.16 | $25.13 | 1647 |
| 2024-11-04 | 10.54 | $25.18 | 4900 |
| 2024-11-01 | 10.93 | $24.91 | 5700 |
| 2024-10-31 | 11.28 | $24.60 | 25245 |
| 2024-10-30 | 11.49 | $25.00 | 18200 |
| 2024-10-29 | 11.91 | $25.16 | 1936 |
| 2024-10-28 | 11.63 | $25.20 | 158330 |
| 2024-10-25 | 12.01 | $25.20 | 1441 |
| 2024-10-24 | 12.41 | $25.24 | 79365 |
| 2024-10-23 | 13.02 | $25.24 | 4002 |
| 2024-10-22 | 13.66 | $25.43 | 4200 |
| 2024-10-21 | 14.15 | $25.49 | 2943 |
| 2024-10-18 | 14.41 | $25.30 | 3600 |
| 2024-10-17 | 14.70 | $25.70 | 4308 |
| 2024-10-16 | 14.05 | $25.61 | 8805 |
| 2024-10-15 | 13.43 | $25.50 | 6100 |
| 2024-10-14 | 13.22 | $25.18 | 1600 |
| 2024-10-11 | 13.68 | $25.16 | 5112 |
| 2024-10-10 | 14.27 | $25.09 | 800 |
| 2024-10-09 | 14.64 | $25.09 | 6119 |
| 2024-10-08 | 15.03 | $25.13 | 1207 |
| 2024-10-07 | 15.44 | $25.10 | 1608 |
| 2024-10-04 | 15.75 | $25.20 | 2445 |
| 2024-10-03 | 16.08 | $25.20 | 5830 |
| 2024-10-02 | 16.05 | $25.09 | 1724 |
| 2024-10-01 | 16.29 | $25.02 | 1648 |
| 2024-09-30 | 16.82 | $24.92 | 21414 |
| 2024-09-27 | 17.38 | $25.30 | 7500 |
| 2024-09-26 | 17.86 | $24.90 | 19000 |
| 2024-09-25 | 18.57 | $25.19 | 4915 |
| 2024-09-24 | 18.65 | $25.37 | 5045 |
| 2024-09-23 | 18.76 | $24.95 | 9700 |
| 2024-09-20 | 19.37 | $24.91 | 7702 |
| 2024-09-19 | 20.01 | $25.02 | 15213 |
| 2024-09-18 | 20.57 | $25.00 | 5000 |
| 2024-09-17 | 21.59 | $24.90 | 9800 |
| 2024-09-16 | 22.51 | $24.91 | 14900 |
| 2024-09-13 | 23.48 | $24.79 | 13400 |
| 2024-09-12 | 24.24 | $25.25 | 12800 |
| 2024-09-11 | 23.73 | $25.15 | 19500 |
| 2024-09-10 | 23.35 | $25.28 | 6139 |
| 2024-09-09 | 22.59 | $25.20 | 20702 |
| 2024-09-06 | 21.87 | $25.10 | 16240 |
| 2024-09-05 | 21.18 | $25.30 | 1542 |
| 2024-09-04 | 20.09 | $25.18 | 17130 |
| 2024-09-03 | 18.98 | $25.19 | 6010 |
| 2024-08-30 | 17.71 | $25.15 | 7400 |
| 2024-08-29 | 16.45 | $25.02 | 17400 |
| 2024-08-28 | 15.11 | $25.30 | 14220 |
| 2024-08-27 | 13.49 | $25.05 | 22400 |
| 2024-08-26 | 13.06 | $24.95 | 13400 |
| 2024-08-23 | 12.78 | $24.83 | 17915 |
| 2024-08-22 | 12.60 | $24.67 | 8416 |
| 2024-08-21 | 12.79 | $24.75 | 10300 |
| 2024-08-20 | 12.98 | $24.68 | 2200 |
| 2024-08-19 | 13.20 | $24.74 | 6200 |
| 2024-08-16 | 13.39 | $24.71 | 700 |
| 2024-08-15 | 13.52 | $24.75 | 4500 |
| 2024-08-14 | 13.65 | $24.64 | 3169 |
| 2024-08-13 | 13.98 | $24.41 | 11700 |
| 2024-08-12 | 14.58 | $24.40 | 4816 |
| 2024-08-09 | 15.03 | $24.65 | 10100 |
| 2024-08-08 | 15.32 | $24.72 | 9800 |
| 2024-08-07 | 15.52 | $24.50 | 26826 |
| 2024-08-06 | 15.73 | $24.61 | 17100 |
| 2024-08-05 | 16.24 | $24.28 | 18406 |
| 2024-08-02 | 16.78 | $24.62 | 16718 |
| 2024-08-01 | 16.70 | $24.87 | 18417 |
| 2024-07-31 | 15.83 | $24.86 | 27800 |
| 2024-07-30 | 14.90 | $24.72 | 16435 |
| 2024-07-29 | 14.24 | $24.69 | 29500 |
| 2024-07-26 | 13.55 | $24.24 | 12300 |
| 2024-07-25 | 13.54 | $23.75 | 1200 |
| 2024-07-24 | 14.00 | $23.75 | 3341 |
| 2024-07-23 | 14.48 | $24.01 | 7100 |
| 2024-07-22 | 15.01 | $23.85 | 7432 |
| 2024-07-19 | 15.56 | $23.86 | 2000 |
| 2024-07-18 | 15.95 | $23.74 | 11840 |
| 2024-07-17 | 16.36 | $23.86 | 3031 |
| 2024-07-16 | 16.96 | $23.88 | 18810 |
| 2024-07-15 | 17.59 | $23.89 | 3900 |
| 2024-07-12 | 18.10 | $23.78 | 14640 |
| 2024-07-11 | 18.47 | $23.58 | 4500 |
| 2024-07-10 | 18.48 | $22.94 | 8832 |
| 2024-07-09 | 17.83 | $23.29 | 12115 |
| 2024-07-08 | 17.75 | $23.47 | 5900 |
| 2024-07-05 | 17.78 | $23.51 | 5900 |
| 2024-07-03 | 17.86 | $23.29 | 2900 |
| 2024-07-02 | 17.32 | $23.20 | 4622 |
| 2024-07-01 | 16.76 | $23.18 | 5800 |
| 2024-06-28 | 16.01 | $23.04 | 130900 |
| 2024-06-27 | 15.21 | $23.37 | 16340 |
| 2024-06-26 | 14.88 | $23.52 | 53244 |
| 2024-06-25 | 14.56 | $23.63 | 12900 |
| 2024-06-24 | 14.63 | $23.68 | 22200 |
| 2024-06-21 | 14.72 | $24.01 | 10241 |
| 2024-06-20 | 15.21 | $24.05 | 10700 |
| 2024-06-18 | 15.71 | $23.77 | 11000 |
| 2024-06-17 | 15.25 | $23.65 | 7600 |
| 2024-06-14 | 14.77 | $23.74 | 16100 |
| 2024-06-13 | 14.11 | $23.78 | 8138 |
| 2024-06-12 | 13.64 | $24.27 | 24237 |
| 2024-06-11 | 14.18 | $24.38 | 15534 |
| 2024-06-10 | 14.66 | $24.33 | 9749 |
| 2024-06-07 | 14.86 | $24.25 | 5900 |
| 2024-06-06 | 15.08 | $24.10 | 42400 |
| 2024-06-05 | 14.69 | $24.45 | 6717 |
| 2024-06-04 | 15.07 | $24.26 | 14541 |
| 2024-06-03 | 15.22 | $24.05 | 8700 |
| 2024-05-31 | 15.17 | $24.30 | 9439 |
| 2024-05-30 | 15.11 | $23.82 | 5026 |
| 2024-05-29 | 14.74 | $23.89 | 6045 |
| 2024-05-28 | 14.34 | $24.17 | 7100 |
| 2024-05-24 | 14.40 | $24.43 | 7500 |
| 2024-05-23 | 14.53 | $24.40 | 11910 |
| 2024-05-22 | 15.21 | $24.55 | 6614 |
| 2024-05-21 | 15.61 | $24.66 | 19300 |
| 2024-05-20 | 16.03 | $24.98 | 26200 |
| 2024-05-17 | 16.14 | $24.85 | 7420 |
| 2024-05-16 | 16.13 | $24.91 | 6800 |
| 2024-05-15 | 15.84 | $25.00 | 18230 |
| 2024-05-14 | 15.53 | $24.99 | 3345 |
| 2024-05-13 | 15.22 | $25.00 | 7349 |
| 2024-05-10 | 14.90 | $24.95 | 3305 |
| 2024-05-09 | 14.10 | $24.82 | 10600 |
| 2024-05-08 | 13.34 | $24.98 | 12900 |
| 2024-05-07 | 12.55 | $24.74 | 4800 |
| 2024-05-06 | 11.99 | $24.55 | 21310 |
| 2024-05-03 | 11.17 | $24.92 | 7503 |
| 2024-05-02 | 10.32 | $24.65 | 7614 |
| 2024-05-01 | 9.76 | $24.68 | 12508 |
| 2024-04-30 | 9.17 | $24.24 | 7805 |
| 2024-04-29 | 9.13 | $24.06 | 23100 |
| 2024-04-26 | 9.37 | $24.07 | 13600 |
| 2024-04-25 | 9.28 | $24.05 | 11800 |
| 2024-04-24 | 9.23 | $24.13 | 7600 |
| 2024-04-23 | 9.12 | $24.09 | 11100 |
| 2024-04-22 | 9.05 | $23.85 | 6547 |
| 2024-04-19 | 9.31 | $23.46 | 14308 |
| 2024-04-18 | 9.80 | $23.87 | 13400 |
| 2024-04-17 | 10.08 | $23.54 | 28139 |
| 2024-04-16 | 10.46 | $23.77 | 9304 |
| 2024-04-15 | 10.92 | $23.63 | 18828 |
| 2024-04-12 | 11.40 | $23.50 | 17300 |
| 2024-04-11 | 11.97 | $23.70 | 22000 |
| 2024-04-10 | 12.58 | $23.56 | 42400 |
| 2024-04-09 | 13.04 | $23.69 | 11600 |
| 2024-04-08 | 13.56 | $23.69 | 4725 |
| 2024-04-05 | 14.12 | $23.57 | 18645 |
| 2024-04-04 | 14.85 | $23.43 | 73918 |
| 2024-04-03 | 15.54 | $23.10 | 7800 |
| 2024-04-02 | 16.07 | $23.37 | 9735 |
| 2024-04-01 | 16.64 | $23.16 | 8406 |
| 2024-03-28 | 16.99 | $22.75 | 13601 |
| 2024-03-27 | 17.19 | $22.65 | 12630 |
| 2024-03-26 | 17.65 | $22.99 | 19700 |
| 2024-03-25 | 18.24 | $23.00 | 24400 |
| 2024-03-22 | 19.09 | $23.67 | 12539 |
| 2024-03-21 | 19.83 | $23.40 | 31900 |
| 2024-03-20 | 20.63 | $23.20 | 26700 |
| 2024-03-19 | 21.44 | $22.58 | 17928 |
| 2024-03-18 | 21.50 | $22.24 | 8000 |
| 2024-03-15 | 21.53 | $22.50 | 17400 |
| 2024-03-14 | 21.50 | $22.10 | 5728 |
| 2024-03-13 | 21.17 | $22.50 | 28246 |
| 2024-03-12 | 20.88 | $22.60 | 30200 |
| 2024-03-11 | 20.56 | $22.00 | 54336 |
| 2024-03-08 | 19.74 | $21.75 | 39400 |
| 2024-03-07 | 18.88 | $22.57 | 49335 |
| 2024-03-06 | 18.20 | $22.56 | 72900 |
| 2024-03-05 | 17.48 | $22.83 | 12300 |
| 2024-03-04 | 17.23 | $22.35 | 29334 |
| 2024-03-01 | 16.96 | $23.43 | 29937 |
| 2024-02-29 | 17.74 | $23.98 | 27001 |
| 2024-02-28 | 18.54 | $23.45 | 14139 |
| 2024-02-27 | 18.86 | $23.10 | 13021 |
| 2024-02-26 | 19.19 | $23.50 | 13000 |
| 2024-02-23 | 19.69 | $23.48 | 15312 |
| 2024-02-22 | 20.25 | $23.29 | 29100 |
| 2024-02-21 | 20.84 | $22.92 | 29729 |
| 2024-02-20 | 20.96 | $22.72 | 23412 |
| 2024-02-16 | 20.69 | $22.39 | 40800 |
| 2024-02-15 | 20.60 | $22.35 | 35400 |
| 2024-02-14 | 20.76 | $22.68 | 13100 |
| 2024-02-13 | 20.91 | $22.10 | 24800 |
| 2024-02-12 | 20.79 | $22.70 | 62006 |
| 2024-02-09 | 20.83 | $22.12 | 30405 |
| 2024-02-08 | 20.42 | $21.07 | 53533 |
| 2024-02-07 | 18.79 | $21.05 | 166121 |
| 2024-02-06 | 17.09 | $21.33 | 45428 |
| 2024-02-05 | 15.51 | $22.33 | 27800 |
| 2024-02-02 | 14.88 | $22.68 | 79400 |
| 2024-02-01 | 14.42 | $23.04 | 29814 |
| 2024-01-31 | 14.08 | $23.04 | 72118 |
| 2024-01-30 | 14.47 | $24.57 | 18300 |
| 2024-01-29 | 13.87 | $24.09 | 8248 |
| 2024-01-26 | 13.94 | $24.06 | 30921 |
| 2024-01-25 | 13.77 | $24.03 | 32201 |
| 2024-01-24 | 13.58 | $23.87 | 21700 |
| 2024-01-23 | 13.91 | $24.00 | 21700 |
| 2024-01-22 | 13.99 | $24.03 | 30630 |
| 2024-01-19 | 14.18 | $24.01 | 26418 |
| 2024-01-18 | 14.46 | $24.06 | 83919 |
| 2024-01-17 | 14.76 | $23.49 | 29140 |
| 2024-01-16 | 15.43 | $23.86 | 22400 |
| 2024-01-12 | 15.58 | $24.04 | 25700 |
| 2024-01-11 | 15.57 | $23.87 | 22939 |
| 2024-01-10 | 15.54 | $24.24 | 31500 |
| 2024-01-09 | 15.45 | $24.00 | 22900 |
| 2024-01-08 | 15.88 | $23.70 | 22400 |
| 2024-01-05 | 16.42 | $23.92 | 13200 |
| 2024-01-04 | 16.33 | $23.92 | 26707 |
| 2024-01-03 | 16.38 | $23.73 | 12800 |
| 2024-01-02 | 16.42 | $23.65 | 7939 |
| 2023-12-29 | 16.99 | $23.40 | 21000 |
| 2023-12-28 | 17.58 | $23.83 | 9422 |
| 2023-12-27 | 17.56 | $23.79 | 36000 |
| 2023-12-26 | 17.53 | $23.80 | 4211 |
| 2023-12-22 | 17.70 | $23.73 | 21000 |
| 2023-12-21 | 17.89 | $23.79 | 8700 |
| 2023-12-20 | 18.15 | $23.70 | 17614 |
| 2023-12-19 | 18.39 | $23.64 | 34041 |
| 2023-12-18 | 18.64 | $23.62 | 11442 |
| 2023-12-15 | 18.98 | $23.85 | 10000 |
| 2023-12-14 | 19.01 | $23.74 | 25400 |
| 2023-12-13 | 19.03 | $23.50 | 10426 |
| 2023-12-12 | 19.34 | $24.00 | 10900 |
| 2023-12-11 | 18.74 | $23.99 | 24625 |
| 2023-12-08 | 18.21 | $23.60 | 14505 |
| 2023-12-07 | 17.93 | $23.58 | 12140 |
| 2023-12-06 | 16.96 | $23.45 | 18946 |
| 2023-12-05 | 15.94 | $23.27 | 15300 |
| 2023-12-04 | 15.17 | $22.95 | 9344 |
| 2023-12-01 | 14.36 | $22.93 | 14600 |
| 2023-11-30 | 14.13 | $22.82 | 112100 |
| 2023-11-29 | 13.89 | $22.54 | 28548 |
| 2023-11-28 | 13.88 | $22.53 | 22400 |
| 2023-11-27 | 13.96 | $22.26 | 8438 |
| 2023-11-24 | 14.62 | $22.28 | 12242 |
| 2023-11-22 | 15.30 | $22.34 | 10500 |
| 2023-11-21 | 16.02 | $22.23 | 17220 |
| 2023-11-20 | 16.77 | $22.21 | 4200 |
| 2023-11-17 | 17.64 | $22.30 | 15100 |
| 2023-11-16 | 18.54 | $22.00 | 9400 |
| 2023-11-15 | 19.21 | $22.15 | 13300 |
| 2023-11-14 | 19.92 | $22.20 | 12500 |
| 2023-11-13 | 20.66 | $21.73 | 5800 |
| 2023-11-10 | 21.45 | $21.75 | 814 |
| 2023-11-09 | 21.80 | $21.68 | 4000 |
| 2023-11-08 | 22.17 | $21.73 | 12900 |
| 2023-11-07 | 22.68 | $22.00 | 1900 |
| 2023-11-06 | 23.54 | $22.01 | 12049 |
| 2023-11-03 | 24.46 | $22.00 | 12300 |
| 2023-11-02 | 25.47 | $21.90 | 11100 |
| 2023-11-01 | 26.18 | $21.60 | 10000 |
| 2023-10-31 | 26.53 | $21.44 | 10535 |
| 2023-10-30 | 26.46 | $21.44 | 13718 |
| 2023-10-27 | 26.38 | $21.40 | 8000 |
| 2023-10-26 | 26.30 | $21.43 | 8500 |
| 2023-10-25 | 26.25 | $21.25 | 5604 |
| 2023-10-24 | 26.17 | $21.24 | 5100 |
| 2023-10-23 | 26.28 | $21.09 | 3748 |
| 2023-10-20 | 25.88 | $20.87 | 8003 |
| 2023-10-19 | 24.75 | $20.90 | 19519 |
| 2023-10-18 | 23.62 | $21.00 | 28000 |
| 2023-10-17 | 22.51 | $21.96 | 9200 |
| 2023-10-16 | 22.30 | $21.98 | 14145 |
| 2023-10-13 | 22.10 | $21.75 | 6528 |
| 2023-10-12 | 21.89 | $22.29 | 2937 |
| 2023-10-11 | 22.40 | $22.55 | 2500 |
| 2023-10-10 | 22.86 | $22.31 | 5200 |
| 2023-10-09 | 22.99 | $21.95 | 6700 |
| 2023-10-06 | 22.44 | $21.99 | 21243 |
| 2023-10-05 | 21.87 | $21.62 | 8934 |
| 2023-10-04 | 20.95 | $21.87 | 42346 |
| 2023-10-03 | 19.98 | $22.28 | 20641 |
| 2023-10-02 | 18.95 | $22.54 | 8200 |
| 2023-09-29 | 18.45 | $22.73 | 7038 |
| 2023-09-28 | 18.42 | $22.97 | 8822 |
| 2023-09-27 | 17.61 | $22.62 | 11802 |
| 2023-09-26 | 16.76 | $22.57 | 13719 |
| 2023-09-25 | 16.20 | $22.70 | 4300 |
| 2023-09-22 | 15.73 | $22.68 | 8200 |
| 2023-09-21 | 15.08 | $22.75 | 15300 |
| 2023-09-20 | 14.39 | $22.86 | 9800 |
| 2023-09-19 | 14.13 | $22.80 | 11200 |
| 2023-09-18 | 13.21 | $22.79 | 17847 |
| 2023-09-15 | 12.52 | $22.94 | 3745 |
| 2023-09-14 | 11.97 | $23.00 | 16814 |
| 2023-09-13 | 11.51 | $23.26 | 12000 |
| 2023-09-12 | 11.03 | $24.00 | 8509 |
| 2023-09-11 | 11.52 | $24.10 | 18420 |
| 2023-09-08 | 12.04 | $23.86 | 6735 |
| 2023-09-07 | 12.54 | $24.02 | 10814 |
| 2023-09-06 | 13.18 | $24.18 | 6700 |
| 2023-09-05 | 13.54 | $24.34 | 8307 |
| 2023-09-01 | 13.75 | $24.21 | 13707 |
| 2023-08-31 | 14.13 | $24.16 | 14724 |
| 2023-08-30 | 14.66 | $23.55 | 11300 |
| 2023-08-29 | 14.56 | $23.47 | 5804 |
| 2023-08-28 | 14.59 | $23.59 | 8516 |
| 2023-08-25 | 14.62 | $23.38 | 16200 |
| 2023-08-24 | 15.03 | $23.26 | 35700 |
| 2023-08-23 | 15.66 | $23.19 | 7729 |
| 2023-08-22 | 16.02 | $23.02 | 19100 |
| 2023-08-21 | 16.40 | $23.37 | 4743 |
| 2023-08-18 | 17.23 | $23.18 | 9028 |
| 2023-08-17 | 17.93 | $23.32 | 8000 |
| 2023-08-16 | 18.72 | $23.28 | 15406 |
| 2023-08-15 | 19.55 | $23.50 | 23703 |
| 2023-08-14 | 20.07 | $23.74 | 12924 |
| 2023-08-11 | 20.61 | $23.76 | 13146 |
| 2023-08-10 | 21.58 | $23.52 | 9600 |
| 2023-08-09 | 22.67 | $23.79 | 14000 |
| 2023-08-08 | 23.32 | $24.07 | 9000 |
| 2023-08-07 | 23.93 | $24.07 | 8148 |
| 2023-08-04 | 24.25 | $24.08 | 4100 |
| 2023-08-03 | 24.59 | $23.88 | 10000 |
| 2023-08-02 | 25.24 | $24.01 | 9633 |
| 2023-08-01 | 25.64 | $24.10 | 13316 |
| 2023-07-31 | 25.93 | $24.27 | 16000 |
| 2023-07-28 | 26.23 | $23.80 | 13100 |
| 2023-07-27 | 26.73 | $23.90 | 4500 |
| 2023-07-26 | 26.89 | $24.07 | 7037 |
| 2023-07-25 | 27.06 | $24.03 | 21244 |
| 2023-07-24 | 26.59 | $24.32 | 7808 |
| 2023-07-21 | 26.15 | $24.38 | 2600 |
| 2023-07-20 | 25.59 | $24.22 | 53700 |
| 2023-07-19 | 25.24 | $24.26 | 27900 |
| 2023-07-18 | 24.80 | $24.20 | 26207 |
| 2023-07-17 | 24.49 | $23.90 | 9200 |
| 2023-07-14 | 24.28 | $24.18 | 5732 |
| 2023-07-13 | 23.88 | $24.15 | 17935 |
| 2023-07-12 | 23.41 | $24.22 | 23437 |
| 2023-07-11 | 22.91 | $24.05 | 17444 |
| 2023-07-10 | 22.46 | $24.10 | 13343 |
| 2023-07-07 | 22.02 | $23.83 | 10603 |
| 2023-07-06 | 21.59 | $23.76 | 13300 |
| 2023-07-05 | 21.07 | $24.10 | 44816 |
| 2023-07-03 | 20.41 | $24.06 | 17700 |
| 2023-06-30 | 19.78 | $23.92 | 151400 |
| 2023-06-29 | 19.23 | $22.64 | 9000 |
| 2023-06-28 | 19.44 | $22.71 | 14637 |
| 2023-06-27 | 19.65 | $22.70 | 14100 |
| 2023-06-26 | 19.96 | $22.27 | 10832 |
| 2023-06-23 | 20.39 | $22.29 | 5500 |
| 2023-06-22 | 20.85 | $22.40 | 17600 |
| 2023-06-21 | 21.32 | $22.27 | 15900 |
| 2023-06-20 | 22.15 | $22.12 | 8612 |
| 2023-06-16 | 23.05 | $22.34 | 10102 |
| 2023-06-15 | 24.00 | $22.13 | 25900 |
| 2023-06-14 | 25.00 | $22.38 | 16809 |
| 2023-06-13 | 25.80 | $23.07 | 33000 |
| 2023-06-12 | 26.13 | $23.03 | 25800 |
| 2023-06-09 | 26.49 | $23.12 | 14206 |
| 2023-06-08 | 26.61 | $22.90 | 30000 |
| 2023-06-07 | 26.74 | $23.11 | 34300 |
| 2023-06-06 | 26.52 | $23.22 | 46208 |
| 2023-06-05 | 26.23 | $22.99 | 63701 |
| 2023-06-02 | 26.12 | $22.38 | 47403 |
| 2023-06-01 | 26.27 | $21.60 | 52014 |
| 2023-05-31 | 26.78 | $21.33 | 100639 |
| 2023-05-30 | 27.54 | $21.08 | 60300 |
| 2023-05-26 | 28.41 | $20.58 | 28400 |
| 2023-05-25 | 29.58 | $20.10 | 17928 |
| 2023-05-24 | 31.03 | $20.35 | 30441 |
| 2023-05-23 | 32.56 | $20.14 | 26535 |
| 2023-05-22 | 33.98 | $19.97 | 36500 |
| 2023-05-19 | 35.52 | $19.69 | 47239 |
| 2023-05-18 | 37.31 | $19.29 | 29900 |
| 2023-05-17 | 39.17 | $19.28 | 38500 |
| 2023-05-16 | 41.07 | $18.41 | 33442 |
| 2023-05-15 | 42.79 | $18.25 | 49323 |
| 2023-05-12 | 44.29 | $16.71 | 34532 |
| 2023-05-11 | 44.64 | $16.69 | 36334 |
| 2023-05-10 | 45.00 | $16.49 | 23200 |
| 2023-05-09 | 45.47 | $16.75 | 79147 |
| 2023-05-08 | 45.90 | $16.81 | 23000 |
| 2023-05-05 | 46.36 | $16.89 | 51318 |
| 2023-05-04 | 46.55 | $15.15 | 134729 |
| 2023-05-03 | 46.34 | $16.55 | 85111 |
| 2023-05-02 | 46.41 | $16.06 | 123811 |
| 2023-05-01 | 45.64 | $16.50 | 245416 |
| 2023-04-28 | 45.14 | $19.32 | 235300 |
| 2023-04-27 | 45.67 | $19.05 | 314146 |
| 2023-04-26 | 45.27 | $18.80 | 100500 |
| 2023-04-25 | 44.99 | $18.90 | 42848 |
| 2023-04-24 | 44.69 | $19.71 | 72100 |
| 2023-04-21 | 44.80 | $19.72 | 44900 |
| 2023-04-20 | 44.85 | $19.65 | 36531 |
| 2023-04-19 | 45.00 | $19.87 | 50200 |
| 2023-04-18 | 45.23 | $19.94 | 80800 |
| 2023-04-17 | 45.52 | $19.98 | 53120 |
| 2023-04-14 | 45.12 | $20.15 | 58708 |
| 2023-04-13 | 44.89 | $20.25 | 19935 |
| 2023-04-12 | 44.17 | $20.40 | 87328 |
| 2023-04-11 | 43.41 | $20.91 | 73000 |
| 2023-04-10 | 42.87 | $21.00 | 48146 |
| 2023-04-06 | 42.30 | $21.05 | 8300 |
| 2023-04-05 | 41.84 | $21.00 | 33607 |
| 2023-04-04 | 41.35 | $21.27 | 31700 |
| 2023-04-03 | 40.84 | $22.36 | 21522 |
| 2023-03-31 | 41.05 | $23.04 | 58626 |
| 2023-03-30 | 41.64 | $23.21 | 29000 |
| 2023-03-29 | 42.43 | $23.50 | 12700 |
| 2023-03-28 | 43.18 | $23.20 | 13600 |
| 2023-03-27 | 43.54 | $22.95 | 4700 |
| 2023-03-24 | 43.58 | $22.72 | 10025 |
| 2023-03-23 | 43.31 | $22.55 | 21612 |
| 2023-03-22 | 43.03 | $22.70 | 10900 |
| 2023-03-21 | 42.32 | $22.65 | 86740 |
| 2023-03-20 | 41.44 | $21.07 | 41100 |
| 2023-03-17 | 39.22 | $21.26 | 72700 |
| 2023-03-16 | 36.89 | $22.31 | 74049 |
| 2023-03-15 | 34.43 | $20.60 | 48900 |
| 2023-03-14 | 31.85 | $22.50 | 56600 |
| 2023-03-13 | 29.28 | $22.19 | 85446 |
| 2023-03-10 | 26.59 | $24.60 | 35400 |
| 2023-03-09 | 25.92 | $25.27 | 18400 |
| 2023-03-08 | 26.90 | $25.57 | 14721 |
| 2023-03-07 | 26.39 | $25.59 | 3500 |
| 2023-03-06 | 25.71 | $25.60 | 10300 |
| 2023-03-03 | 24.99 | $25.44 | 3100 |
| 2023-03-02 | 24.79 | $25.45 | 3300 |
| 2023-03-01 | 24.65 | $25.44 | 1733 |
| 2023-02-28 | 24.58 | $25.33 | 7900 |
| 2023-02-27 | 24.97 | $25.20 | 12700 |
| 2023-02-24 | 25.38 | $25.26 | 3834 |
| 2023-02-23 | 25.50 | $25.37 | 11435 |
| 2023-02-22 | 25.62 | $25.28 | 2146 |
| 2023-02-21 | 25.95 | $25.37 | 7600 |
| 2023-02-17 | 26.17 | $25.44 | 8100 |
| 2023-02-16 | 26.41 | $25.39 | 9726 |
| 2023-02-15 | 25.87 | $25.41 | 1620 |
| 2023-02-14 | 25.17 | $25.41 | 6500 |
| 2023-02-13 | 24.43 | $25.35 | 5000 |
| 2023-02-10 | 24.04 | $25.30 | 5400 |
| 2023-02-09 | 23.87 | $25.25 | 6132 |
| 2023-02-08 | 23.68 | $25.22 | 6501 |
| 2023-02-07 | 23.56 | $25.28 | 5000 |
| 2023-02-06 | 23.20 | $25.30 | 7100 |
| 2023-02-03 | 22.76 | $25.25 | 3808 |
| 2023-02-02 | 22.31 | $25.34 | 14141 |
| 2023-02-01 | 21.99 | $25.34 | 3007 |
| 2023-01-31 | 21.77 | $25.34 | 17800 |
| 2023-01-30 | 21.35 | $25.29 | 2034 |
| 2023-01-27 | 21.24 | $25.35 | 6200 |
| 2023-01-26 | 20.77 | $25.38 | 9243 |
| 2023-01-25 | 20.60 | $25.38 | 8244 |
| 2023-01-24 | 20.43 | $25.32 | 12100 |
| 2023-01-23 | 20.27 | $25.30 | 4300 |
| 2023-01-20 | 20.30 | $25.25 | 12302 |
| 2023-01-19 | 20.45 | $25.12 | 11721 |
| 2023-01-18 | 20.61 | $25.35 | 7544 |
| 2023-01-17 | 20.10 | $25.31 | 8100 |
| 2023-01-13 | 19.55 | $25.26 | 5708 |
| 2023-01-12 | 19.22 | $25.16 | 16632 |
| 2023-01-11 | 18.79 | $25.16 | 3300 |
| 2023-01-10 | 18.45 | $25.07 | 10218 |
| 2023-01-09 | 18.28 | $25.15 | 14100 |
| 2023-01-06 | 17.97 | $25.25 | 10700 |
| 2023-01-05 | 17.74 | $25.05 | 14533 |
| 2023-01-04 | 17.60 | $25.00 | 14500 |
| 2023-01-03 | 17.68 | $25.10 | 7700 |
| 2022-12-30 | 17.67 | $25.10 | 15143 |
| 2022-12-29 | 17.66 | $24.95 | 21200 |
| 2022-12-28 | 17.91 | $25.00 | 17817 |
| 2022-12-27 | 18.16 | $25.08 | 16004 |
| 2022-12-23 | 18.71 | $24.98 | 3900 |
| 2022-12-22 | 19.46 | $24.92 | 16701 |
| 2022-12-21 | 20.26 | $25.02 | 5300 |
| 2022-12-20 | 21.29 | $25.08 | 5001 |
| 2022-12-19 | 22.33 | $25.34 | 22028 |
| 2022-12-16 | 23.42 | $25.27 | 5600 |
| 2022-12-15 | 24.26 | $25.25 | 11000 |
| 2022-12-14 | 25.14 | $25.18 | 10700 |
| 2022-12-13 | 26.07 | $25.50 | 11200 |
| 2022-12-12 | 25.99 | $25.57 | 6900 |
| 2022-12-09 | 25.92 | $25.45 | 8218 |
| 2022-12-08 | 25.89 | $25.50 | 6200 |
| 2022-12-07 | 25.66 | $25.38 | 8800 |
| 2022-12-06 | 25.62 | $25.31 | 14729 |
| 2022-12-05 | 25.56 | $25.29 | 2500 |
| 2022-12-02 | 24.98 | $25.60 | 4100 |
| 2022-12-01 | 24.38 | $25.52 | 7843 |
| 2022-11-30 | 23.76 | $25.58 | 13200 |
| 2022-11-29 | 23.10 | $25.15 | 10100 |
| 2022-11-28 | 22.90 | $25.22 | 13530 |
| 2022-11-25 | 22.70 | $25.27 | 3713 |
| 2022-11-23 | 22.65 | $25.07 | 4800 |
| 2022-11-22 | 22.60 | $25.08 | 18100 |
| 2022-11-21 | 22.62 | $25.23 | 5638 |
| 2022-11-18 | 22.52 | $25.09 | 8305 |
| 2022-11-17 | 22.59 | $24.79 | 14742 |
| 2022-11-16 | 22.78 | $25.00 | 4027 |
| 2022-11-15 | 22.13 | $25.21 | 8446 |
| 2022-11-14 | 21.49 | $24.91 | 14749 |
| 2022-11-11 | 20.90 | $24.87 | 12306 |
| 2022-11-10 | 20.44 | $24.87 | 16100 |
| 2022-11-09 | 19.95 | $24.65 | 17400 |
| 2022-11-08 | 20.04 | $24.56 | 12624 |
| 2022-11-07 | 20.36 | $24.37 | 16100 |
| 2022-11-04 | 20.88 | $24.30 | 8338 |
| 2022-11-03 | 21.43 | $24.01 | 8031 |
| 2022-11-02 | 22.37 | $24.30 | 10800 |
| 2022-11-01 | 23.32 | $24.19 | 7731 |
| 2022-10-31 | 24.33 | $24.12 | 30800 |
| 2022-10-28 | 25.38 | $24.14 | 7328 |
| 2022-10-27 | 26.53 | $24.02 | 7100 |
| 2022-10-26 | 27.71 | $23.96 | 20919 |
| 2022-10-25 | 28.94 | $23.99 | 19447 |
| 2022-10-24 | 30.23 | $23.41 | 20600 |
| 2022-10-21 | 30.10 | $23.25 | 6629 |
| 2022-10-20 | 29.54 | $23.12 | 13249 |
| 2022-10-19 | 29.19 | $23.20 | 19127 |
| 2022-10-18 | 28.85 | $23.55 | 1825 |
| 2022-10-17 | 28.50 | $23.47 | 18627 |
| 2022-10-14 | 28.17 | $23.46 | 5300 |
| 2022-10-13 | 27.99 | $23.32 | 17705 |
| 2022-10-12 | 27.59 | $23.35 | 6317 |
| 2022-10-11 | 27.78 | $23.39 | 2447 |
| 2022-10-10 | 27.61 | $23.39 | 6200 |
| 2022-10-07 | 27.43 | $23.40 | 6400 |
| 2022-10-06 | 27.24 | $23.38 | 2524 |
| 2022-10-05 | 26.86 | $23.07 | 5100 |
| 2022-10-04 | 26.42 | $23.15 | 26605 |
| 2022-10-03 | 25.84 | $22.73 | 34816 |
| 2022-09-30 | 24.52 | $22.37 | 88300 |
| 2022-09-29 | 22.30 | $21.39 | 88200 |
| 2022-09-28 | 19.96 | $22.45 | 53600 |
| 2022-09-27 | 18.25 | $22.93 | 23500 |
| 2022-09-26 | 17.11 | $23.13 | 16200 |
| 2022-09-23 | 16.18 | $23.56 | 16900 |
| 2022-09-22 | 15.82 | $23.75 | 11147 |
| 2022-09-21 | 15.45 | $23.86 | 4304 |
| 2022-09-20 | 15.89 | $23.86 | 3200 |
| 2022-09-19 | 16.35 | $23.91 | 24116 |
| 2022-09-16 | 16.69 | $23.86 | 7141 |
| 2022-09-15 | 17.33 | $23.95 | 6343 |
| 2022-09-14 | 18.01 | $23.66 | 9830 |
| 2022-09-13 | 17.82 | $23.68 | 6821 |
| 2022-09-12 | 17.88 | $23.50 | 20929 |
| 2022-09-09 | 17.99 | $23.69 | 10500 |
| 2022-09-08 | 18.01 | $23.29 | 6040 |
| 2022-09-07 | 17.89 | $23.70 | 6100 |
| 2022-09-06 | 18.19 | $23.51 | 13105 |
| 2022-09-02 | 18.51 | $23.50 | 10100 |
| 2022-09-01 | 18.28 | $23.53 | 26400 |
| 2022-08-31 | 18.04 | $23.66 | 153900 |
| 2022-08-30 | 18.39 | $23.75 | 27600 |
| 2022-08-29 | 19.11 | $23.82 | 12416 |
| 2022-08-26 | 19.87 | $23.84 | 6731 |
| 2022-08-25 | 20.74 | $24.10 | 3145 |
| 2022-08-24 | 21.70 | $23.92 | 14100 |
| 2022-08-23 | 22.71 | $24.10 | 37837 |
| 2022-08-22 | 23.59 | $24.29 | 4600 |
| 2022-08-19 | 23.50 | $24.34 | 10300 |
| 2022-08-18 | 23.43 | $24.42 | 4044 |
| 2022-08-17 | 22.95 | $24.32 | 9124 |
| 2022-08-16 | 22.56 | $24.50 | 5100 |
| 2022-08-15 | 21.74 | $24.41 | 8833 |
| 2022-08-12 | 20.94 | $24.45 | 5600 |
| 2022-08-11 | 20.18 | $24.30 | 6312 |
| 2022-08-10 | 19.49 | $24.10 | 18044 |
| 2022-08-09 | 18.95 | $24.05 | 15500 |
| 2022-08-08 | 18.53 | $24.20 | 5546 |
| 2022-08-05 | 17.80 | $24.13 | 1700 |
| 2022-08-04 | 17.13 | $24.12 | 7639 |
| 2022-08-03 | 16.03 | $24.09 | 4200 |
| 2022-08-02 | 14.88 | $23.92 | 6827 |
| 2022-08-01 | 13.66 | $23.79 | 4709 |
| 2022-07-29 | 13.02 | $23.55 | 9300 |
| 2022-07-28 | 12.34 | $23.39 | 10613 |
| 2022-07-27 | 12.41 | $23.35 | 4900 |
| 2022-07-26 | 12.48 | $23.17 | 6800 |
| 2022-07-25 | 12.88 | $23.15 | 8414 |
| 2022-07-22 | 13.31 | $23.56 | 2807 |
| 2022-07-21 | 13.15 | $23.59 | 8200 |
| 2022-07-20 | 12.87 | $23.62 | 5300 |
| 2022-07-19 | 12.48 | $23.60 | 5743 |
| 2022-07-18 | 12.05 | $23.46 | 7400 |
| 2022-07-15 | 11.94 | $23.30 | 1100 |
| 2022-07-14 | 12.27 | $23.12 | 2500 |
| 2022-07-13 | 12.90 | $23.27 | 3400 |
| 2022-07-12 | 13.26 | $23.32 | 3812 |
| 2022-07-11 | 13.64 | $23.15 | 2400 |
| 2022-07-08 | 14.28 | $23.24 | 4006 |
| 2022-07-07 | 15.03 | $23.31 | 3100 |
| 2022-07-06 | 15.75 | $23.36 | 2337 |
| 2022-07-05 | 16.52 | $23.29 | 1800 |
| 2022-07-01 | 17.06 | $23.40 | 4317 |
| 2022-06-30 | 17.62 | $23.28 | 17000 |
| 2022-06-29 | 18.11 | $22.98 | 10000 |
| 2022-06-28 | 18.98 | $23.01 | 5200 |
| 2022-06-27 | 19.79 | $23.02 | 11916 |
| 2022-06-24 | 20.62 | $22.56 | 5300 |
| 2022-06-23 | 20.80 | $22.75 | 2900 |
| 2022-06-22 | 21.38 | $22.54 | 15800 |
| 2022-06-21 | 21.99 | $22.73 | 3729 |
| 2022-06-17 | 22.24 | $22.50 | 3800 |
| 2022-06-16 | 22.51 | $22.40 | 7738 |
| 2022-06-15 | 22.23 | $22.39 | 3823 |
| 2022-06-14 | 21.85 | $22.16 | 3347 |
| 2022-06-13 | 21.09 | $22.17 | 13535 |
| 2022-06-10 | 20.46 | $22.64 | 10825 |
| 2022-06-09 | 20.72 | $22.93 | 5121 |
| 2022-06-08 | 21.75 | $23.07 | 7123 |
| 2022-06-07 | 22.86 | $23.39 | 7039 |
| 2022-06-06 | 24.06 | $23.37 | 12200 |
| 2022-06-03 | 24.90 | $23.11 | 3200 |
| 2022-06-02 | 25.79 | $23.15 | 10931 |
| 2022-06-01 | 26.73 | $23.57 | 8500 |
| 2022-05-31 | 27.15 | $23.02 | 29300 |
| 2022-05-27 | 27.75 | $22.97 | 62800 |
| 2022-05-26 | 29.19 | $22.80 | 58827 |
| 2022-05-25 | 30.61 | $22.66 | 7737 |
| 2022-05-24 | 32.02 | $22.60 | 5423 |
| 2022-05-23 | 33.26 | $22.40 | 2200 |
| 2022-05-20 | 34.56 | $22.38 | 18500 |
| 2022-05-19 | 35.94 | $22.39 | 7623 |
| 2022-05-18 | 35.10 | $22.70 | 5100 |
| 2022-05-17 | 34.44 | $22.55 | 2406 |
| 2022-05-16 | 33.79 | $22.65 | 10400 |
| 2022-05-13 | 33.12 | $22.48 | 2847 |
| 2022-05-12 | 32.40 | $22.53 | 20100 |
| 2022-05-11 | 31.65 | $22.84 | 7600 |
| 2022-05-10 | 31.15 | $22.80 | 12001 |
| 2022-05-09 | 30.63 | $22.49 | 21300 |
| 2022-05-06 | 30.08 | $22.79 | 8500 |
| 2022-05-05 | 29.80 | $23.00 | 8300 |
| 2022-05-04 | 29.66 | $23.12 | 85100 |
| 2022-05-03 | 29.52 | $23.06 | 7000 |
| 2022-05-02 | 27.51 | $23.54 | 21900 |
| 2022-04-29 | 25.58 | $23.94 | 27600 |
| 2022-04-28 | 23.61 | $24.01 | 6800 |
| 2022-04-27 | 22.00 | $24.00 | 10720 |
| 2022-04-26 | 20.78 | $24.12 | 7400 |
| 2022-04-25 | 19.40 | $24.27 | 8100 |
| 2022-04-22 | 18.15 | $24.15 | 5040 |
| 2022-04-21 | 16.82 | $24.09 | 7800 |
| 2022-04-20 | 15.61 | $24.47 | 8800 |
| 2022-04-19 | 14.84 | $24.37 | 5200 |
| 2022-04-18 | 14.04 | $24.32 | 7300 |
| 2022-04-14 | 13.19 | $24.50 | 12800 |
| 2022-04-13 | 12.40 | $24.57 | 7003 |
| 2022-04-12 | 12.05 | $24.64 | 15825 |
| 2022-04-11 | 11.64 | $24.78 | 16225 |
| 2022-04-08 | 11.92 | $24.87 | 4500 |
| 2022-04-07 | 12.34 | $24.89 | 27300 |
| 2022-04-06 | 12.78 | $24.86 | 32000 |
| 2022-04-05 | 13.24 | $24.90 | 6043 |
| 2022-04-04 | 13.85 | $24.99 | 1833 |
| 2022-04-01 | 14.36 | $25.15 | 23900 |
| 2022-03-31 | 14.90 | $24.95 | 4649 |
| 2022-03-30 | 15.23 | $25.00 | 5427 |
| 2022-03-29 | 16.00 | $24.87 | 2815 |
| 2022-03-28 | 16.65 | $24.78 | 2700 |
| 2022-03-25 | 17.07 | $24.78 | 6320 |
| 2022-03-24 | 17.30 | $24.74 | 3900 |
| 2022-03-23 | 17.38 | $24.61 | 9129 |
| 2022-03-22 | 17.46 | $24.71 | 4821 |
| 2022-03-21 | 17.52 | $24.70 | 2800 |
| 2022-03-18 | 18.20 | $24.57 | 7700 |
| 2022-03-17 | 18.92 | $24.52 | 6700 |
| 2022-03-16 | 19.19 | $24.35 | 11431 |
| 2022-03-15 | 18.80 | $24.30 | 3349 |
| 2022-03-14 | 18.43 | $24.31 | 20209 |
| 2022-03-11 | 18.08 | $24.85 | 4935 |
| 2022-03-10 | 18.87 | $24.88 | 6603 |
| 2022-03-09 | 19.41 | $24.79 | 2904 |
| 2022-03-08 | 20.08 | $24.79 | 5400 |
| 2022-03-07 | 20.79 | $24.74 | 2132 |
| 2022-03-04 | 21.42 | $25.21 | 3100 |
| 2022-03-03 | 22.49 | $24.76 | 14100 |
| 2022-03-02 | 22.74 | $24.81 | 8100 |
| 2022-03-01 | 23.14 | $24.96 | 4505 |
| 2022-02-28 | 23.56 | $24.71 | 4700 |
| 2022-02-25 | 24.00 | $24.74 | 3900 |
| 2022-02-24 | 24.46 | $24.71 | 9500 |
| 2022-02-23 | 24.08 | $24.78 | 4300 |
| 2022-02-22 | 23.89 | $24.78 | 6000 |
| 2022-02-18 | 23.69 | $24.72 | 3227 |
| 2022-02-17 | 23.26 | $24.95 | 2413 |
| 2022-02-16 | 23.14 | $24.95 | 6828 |
| 2022-02-15 | 23.05 | $24.93 | 6501 |
| 2022-02-14 | 22.74 | $24.79 | 9530 |
| 2022-02-11 | 21.66 | $24.97 | 3434 |
| 2022-02-10 | 20.88 | $24.76 | 4400 |
| 2022-02-09 | 19.77 | $25.10 | 11200 |
| 2022-02-08 | 18.93 | $24.80 | 10300 |
| 2022-02-07 | 17.56 | $25.02 | 13513 |
| 2022-02-04 | 16.12 | $24.94 | 3810 |
| 2022-02-03 | 14.74 | $25.00 | 10738 |
| 2022-02-02 | 13.29 | $24.85 | 5606 |
| 2022-02-01 | 12.57 | $25.19 | 2120 |
| 2022-01-31 | 12.45 | $24.90 | 3500 |
| 2022-01-28 | 11.86 | $25.05 | 6720 |
| 2022-01-27 | 11.05 | $24.92 | 10012 |
| 2022-01-26 | 10.42 | $25.09 | 3900 |
| 2022-01-25 | 10.63 | $25.20 | 4100 |
| 2022-01-24 | 10.94 | $25.38 | 3500 |
| 2022-01-21 | 11.26 | $25.30 | 4600 |
| 2022-01-20 | 11.24 | $25.30 | 2802 |
| 2022-01-19 | 11.65 | $25.26 | 3408 |
| 2022-01-18 | 12.00 | $25.19 | 3600 |
| 2022-01-14 | 12.36 | $25.34 | 1600 |
| 2022-01-13 | 12.53 | $25.36 | 4528 |
| 2022-01-12 | 12.85 | $25.25 | 4400 |
| 2022-01-11 | 12.91 | $25.25 | 5200 |
| 2022-01-10 | 12.96 | $25.23 | 6742 |
| 2022-01-07 | 12.70 | $25.35 | 2500 |
| 2022-01-06 | 12.44 | $25.20 | 4719 |
| 2022-01-05 | 12.06 | $25.09 | 7834 |
| 2022-01-04 | 11.65 | $25.35 | 2600 |
| 2022-01-03 | 12.04 | $25.37 | 7300 |
| 2021-12-31 | 12.59 | $25.45 | 5300 |
| 2021-12-30 | 13.17 | $25.42 | 2600 |
| 2021-12-29 | 13.65 | $25.40 | 2800 |
| 2021-12-28 | 14.32 | $25.35 | 8900 |
| 2021-12-27 | 15.03 | $25.39 | 29900 |
| 2021-12-23 | 15.65 | $25.38 | 1728 |
| 2021-12-22 | 16.40 | $25.48 | 3100 |
| 2021-12-21 | 17.20 | $25.30 | 4411 |
| 2021-12-20 | 17.82 | $25.29 | 3946 |
| 2021-12-17 | 18.28 | $25.20 | 4405 |
| 2021-12-16 | 18.85 | $25.25 | 6000 |
| 2021-12-15 | 19.58 | $25.25 | 2400 |
| 2021-12-14 | 20.31 | $25.40 | 3804 |
| 2021-12-13 | 21.11 | $25.72 | 4305 |
| 2021-12-10 | 21.99 | $25.53 | 1600 |
| 2021-12-09 | 22.72 | $25.70 | 4638 |
| 2021-12-08 | 22.99 | $25.92 | 2841 |
| 2021-12-07 | 23.08 | $25.80 | 6500 |
| 2021-12-06 | 23.39 | $25.48 | 2600 |
| 2021-12-03 | 24.45 | $25.54 | 1700 |
| 2021-12-02 | 25.56 | $25.53 | 3000 |
| 2021-12-01 | 26.73 | $25.40 | 1900 |
| 2021-11-30 | 27.82 | $25.26 | 6300 |
| 2021-11-29 | 29.17 | $25.38 | 4539 |
| 2021-11-26 | 30.46 | $25.30 | 4400 |
| 2021-11-24 | 31.82 | $25.58 | 5000 |
| 2021-11-23 | 32.62 | $25.73 | 2918 |
| 2021-11-22 | 33.00 | $25.71 | 4539 |
| 2021-11-19 | 33.24 | $25.75 | 1200 |
| 2021-11-18 | 33.40 | $25.57 | 1400 |
| 2021-11-17 | 33.57 | $25.58 | 2133 |
| 2021-11-16 | 33.80 | $25.56 | 3200 |
| 2021-11-15 | 34.11 | $25.66 | 5900 |
| 2021-11-12 | 34.44 | $25.58 | 1500 |
| 2021-11-11 | 35.31 | $25.58 | 2002 |
| 2021-11-10 | 36.11 | $25.65 | 3100 |
| 2021-11-09 | 36.78 | $26.20 | 3131 |
| 2021-11-08 | 36.42 | $26.05 | 9000 |
| 2021-11-05 | 35.98 | $26.67 | 8000 |
| 2021-11-04 | 35.49 | $26.22 | 9700 |
| 2021-11-03 | 35.39 | $26.21 | 3100 |
| 2021-11-02 | 35.46 | $26.16 | 6600 |
| 2021-11-01 | 35.60 | $25.99 | 15420 |
| 2021-10-29 | 36.00 | $25.88 | 74835 |
| 2021-10-28 | 36.43 | $25.44 | 4321 |
| 2021-10-27 | 37.48 | $25.50 | 15400 |
| 2021-10-26 | 38.17 | $25.65 | 3600 |
| 2021-10-25 | 38.95 | $25.50 | 4200 |
| 2021-10-22 | 40.03 | $25.53 | 5310 |
| 2021-10-21 | 40.57 | $25.50 | 6700 |
| 2021-10-20 | 41.20 | $25.47 | 2300 |
| 2021-10-19 | 41.41 | $25.47 | 3745 |
| 2021-10-18 | 41.75 | $25.35 | 8508 |
| 2021-10-15 | 42.12 | $25.32 | 1224 |
| 2021-10-14 | 42.65 | $25.59 | 4000 |
| 2021-10-13 | 43.20 | $25.54 | 19448 |
| 2021-10-12 | 43.88 | $25.23 | 5800 |
| 2021-10-11 | 44.86 | $25.26 | 6715 |
| 2021-10-08 | 45.90 | $25.30 | 6947 |
| 2021-10-07 | 46.99 | $25.44 | 3534 |
| 2021-10-06 | 47.96 | $25.16 | 16536 |
| 2021-10-05 | 49.10 | $25.22 | 15900 |
| 2021-10-04 | 50.36 | $25.15 | 34400 |
| 2021-10-01 | 51.70 | $25.27 | 6200 |
| 2021-09-30 | 52.88 | $25.52 | 12636 |
| 2021-09-29 | 54.24 | $25.20 | 13600 |
| 2021-09-28 | 55.79 | $25.06 | 15202 |
| 2021-09-27 | 57.51 | $25.26 | 11244 |
| 2021-09-24 | 58.70 | $25.35 | 11011 |
| 2021-09-23 | 59.77 | $25.57 | 27534 |
| 2021-09-22 | 60.84 | $25.42 | 13317 |
| 2021-09-21 | 62.00 | $25.42 | 17811 |
| 2021-09-20 | 63.24 | $25.31 | 8402 |
| 2021-09-17 | 64.58 | $25.61 | 2804 |
| 2021-09-16 | 65.26 | $25.62 | 4040 |
| 2021-09-15 | 65.96 | $25.62 | 6600 |
| 2021-09-14 | 66.77 | $25.67 | 3430 |
| 2021-09-13 | 67.42 | $26.03 | 4339 |
| 2021-09-10 | 67.36 | $26.03 | 3809 |
| 2021-09-09 | 67.30 | $26.13 | 6210 |
| 2021-09-08 | 67.24 | $26.39 | 2200 |
| 2021-09-07 | 67.14 | $26.09 | 2936 |
| 2021-09-03 | 66.95 | $26.03 | 2802 |
| 2021-09-02 | 66.78 | $26.19 | 7211 |
| 2021-09-01 | 66.53 | $26.25 | 9300 |
| 2021-08-31 | 66.20 | $26.15 | 4100 |
| 2021-08-30 | 65.92 | $26.09 | 3103 |
| 2021-08-27 | 65.63 | $26.10 | 3300 |
| 2021-08-26 | 65.28 | $25.99 | 3000 |
| 2021-08-25 | 64.90 | $26.13 | 4000 |
| 2021-08-24 | 64.51 | $26.08 | 2531 |
| 2021-08-23 | 63.89 | $26.09 | 910 |
| 2021-08-20 | 63.25 | $26.07 | 3900 |
| 2021-08-19 | 62.58 | $26.03 | 2016 |
| 2021-08-18 | 61.76 | $25.95 | 5300 |
| 2021-08-17 | 60.90 | $26.20 | 6015 |
| 2021-08-16 | 59.92 | $26.07 | 3846 |
| 2021-08-13 | 58.89 | $26.31 | 8049 |
| 2021-08-12 | 57.57 | $26.14 | 7907 |
| 2021-08-11 | 56.17 | $26.19 | 1200 |
| 2021-08-10 | 54.70 | $26.13 | 1300 |
| 2021-08-09 | 53.09 | $26.46 | 1902 |
| 2021-08-06 | 51.14 | $26.48 | 8646 |
| 2021-08-05 | 49.08 | $26.40 | 3200 |
| 2021-08-04 | 46.92 | $26.34 | 5100 |
| 2021-08-03 | 44.64 | $26.39 | 5431 |
| 2021-08-02 | 42.24 | $26.52 | 6118 |
| 2021-07-30 | 39.69 | $26.34 | 4200 |
| 2021-07-29 | 37.02 | $26.17 | 9135 |
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