Is Franklin Senior Loan ETF (FLBL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin Senior Loan ETF (FLBL) research center and poll results.
CBOE : FLBL
Franklin Senior Loan ETF
$22.97 USD
$0.07 (0.31%)
- Volume
- 436.54K
- Average Volume
- 192.99K
- Market Capitalization
- $849.81M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $24.29
- Year Low
- $22.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.88
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.87
Average
24.02
Maximum
25.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.88 | $22.97 | 439399 |
| 2026-07-16 | 22.87 | $22.90 | 112910 |
| 2026-07-15 | 22.87 | $22.89 | 137900 |
| 2026-07-14 | 22.87 | $22.89 | 132600 |
| 2026-07-13 | 22.87 | $22.90 | 267541 |
| 2026-07-10 | 22.87 | $22.85 | 210400 |
| 2026-07-09 | 22.87 | $22.86 | 235985 |
| 2026-07-08 | 22.87 | $22.85 | 163000 |
| 2026-07-07 | 22.87 | $22.84 | 152337 |
| 2026-07-06 | 22.87 | $22.86 | 2.0M |
| 2026-07-02 | 22.87 | $22.88 | 139877 |
| 2026-07-01 | 22.87 | $22.87 | 97900 |
| 2026-06-30 | 22.88 | $22.92 | 205013 |
| 2026-06-29 | 22.88 | $22.88 | 210008 |
| 2026-06-26 | 22.88 | $22.83 | 103000 |
| 2026-06-25 | 22.89 | $22.86 | 104319 |
| 2026-06-24 | 22.90 | $22.86 | 87931 |
| 2026-06-23 | 22.91 | $22.87 | 151700 |
| 2026-06-22 | 22.92 | $22.90 | 161916 |
| 2026-06-18 | 22.92 | $22.90 | 100600 |
| 2026-06-17 | 22.93 | $22.87 | 119600 |
| 2026-06-16 | 22.94 | $22.90 | 106276 |
| 2026-06-15 | 22.95 | $22.88 | 125115 |
| 2026-06-12 | 22.96 | $22.82 | 172226 |
| 2026-06-11 | 22.98 | $22.82 | 151600 |
| 2026-06-10 | 22.99 | $22.84 | 95817 |
| 2026-06-09 | 23.00 | $22.90 | 158832 |
| 2026-06-08 | 23.01 | $22.89 | 140400 |
| 2026-06-05 | 23.02 | $22.88 | 96332 |
| 2026-06-04 | 23.02 | $22.88 | 107709 |
| 2026-06-03 | 23.03 | $22.92 | 127037 |
| 2026-06-02 | 23.04 | $22.92 | 155942 |
| 2026-06-01 | 23.04 | $22.91 | 118400 |
| 2026-05-29 | 23.04 | $23.00 | 191800 |
| 2026-05-28 | 23.05 | $23.01 | 132700 |
| 2026-05-27 | 23.06 | $23.02 | 112000 |
| 2026-05-26 | 23.07 | $22.98 | 407300 |
| 2026-05-22 | 23.08 | $23.07 | 148500 |
| 2026-05-21 | 23.08 | $23.08 | 103335 |
| 2026-05-20 | 23.08 | $23.09 | 88700 |
| 2026-05-19 | 23.09 | $23.07 | 188500 |
| 2026-05-18 | 23.09 | $23.06 | 108365 |
| 2026-05-15 | 23.09 | $23.08 | 158233 |
| 2026-05-14 | 23.09 | $23.10 | 164602 |
| 2026-05-13 | 23.09 | $23.11 | 337000 |
| 2026-05-12 | 23.08 | $23.07 | 80300 |
| 2026-05-11 | 23.07 | $23.05 | 97321 |
| 2026-05-08 | 23.07 | $23.05 | 120630 |
| 2026-05-07 | 23.06 | $23.02 | 257000 |
| 2026-05-06 | 23.06 | $23.03 | 166100 |
| 2026-05-05 | 23.06 | $23.00 | 178700 |
| 2026-05-04 | 23.06 | $22.98 | 138106 |
| 2026-05-01 | 23.06 | $22.99 | 124423 |
| 2026-04-30 | 23.05 | $23.16 | 88618 |
| 2026-04-29 | 23.04 | $23.16 | 247500 |
| 2026-04-28 | 23.03 | $23.16 | 193230 |
| 2026-04-27 | 23.02 | $23.17 | 222500 |
| 2026-04-24 | 23.00 | $23.18 | 167516 |
| 2026-04-23 | 22.99 | $23.15 | 194332 |
| 2026-04-22 | 22.98 | $23.15 | 140500 |
| 2026-04-21 | 22.97 | $23.13 | 448700 |
| 2026-04-20 | 22.96 | $23.14 | 326231 |
| 2026-04-17 | 22.95 | $23.04 | 189200 |
| 2026-04-16 | 22.94 | $23.00 | 135200 |
| 2026-04-15 | 22.94 | $22.97 | 137600 |
| 2026-04-14 | 22.95 | $22.95 | 89347 |
| 2026-04-13 | 22.95 | $22.93 | 326019 |
| 2026-04-10 | 22.95 | $22.95 | 138500 |
| 2026-04-09 | 22.95 | $23.01 | 147815 |
| 2026-04-08 | 22.95 | $23.01 | 175448 |
| 2026-04-07 | 22.95 | $22.96 | 208739 |
| 2026-04-06 | 22.94 | $22.94 | 1.4M |
| 2026-04-02 | 22.94 | $22.83 | 342500 |
| 2026-04-01 | 22.94 | $22.87 | 127900 |
| 2026-03-31 | 22.93 | $23.00 | 384300 |
| 2026-03-30 | 22.91 | $22.92 | 384921 |
| 2026-03-27 | 22.90 | $22.89 | 290645 |
| 2026-03-26 | 22.90 | $22.94 | 246333 |
| 2026-03-25 | 22.90 | $22.95 | 132846 |
| 2026-03-24 | 22.89 | $22.93 | 208331 |
| 2026-03-23 | 22.89 | $22.96 | 164211 |
| 2026-03-20 | 22.89 | $22.92 | 281900 |
| 2026-03-19 | 22.90 | $22.95 | 248506 |
| 2026-03-18 | 22.91 | $22.99 | 213748 |
| 2026-03-17 | 22.92 | $23.01 | 1.0M |
| 2026-03-16 | 22.92 | $22.97 | 1.7M |
| 2026-03-13 | 22.93 | $22.93 | 499100 |
| 2026-03-12 | 22.93 | $23.01 | 2.1M |
| 2026-03-11 | 22.94 | $22.98 | 422500 |
| 2026-03-10 | 22.95 | $22.95 | 174000 |
| 2026-03-09 | 22.96 | $22.88 | 163938 |
| 2026-03-06 | 22.97 | $22.84 | 612147 |
| 2026-03-05 | 22.98 | $22.86 | 238535 |
| 2026-03-04 | 23.00 | $22.79 | 638744 |
| 2026-03-03 | 23.02 | $22.62 | 364000 |
| 2026-03-02 | 23.05 | $22.67 | 328812 |
| 2026-02-27 | 23.09 | $22.77 | 237239 |
| 2026-02-26 | 23.12 | $22.93 | 950812 |
| 2026-02-25 | 23.15 | $22.90 | 277746 |
| 2026-02-24 | 23.18 | $22.91 | 1.7M |
| 2026-02-23 | 23.21 | $22.98 | 176407 |
| 2026-02-20 | 23.24 | $23.10 | 113200 |
| 2026-02-19 | 23.26 | $23.11 | 111000 |
| 2026-02-18 | 23.28 | $23.11 | 229000 |
| 2026-02-17 | 23.29 | $23.07 | 386531 |
| 2026-02-13 | 23.32 | $23.11 | 128800 |
| 2026-02-12 | 23.33 | $23.10 | 197000 |
| 2026-02-11 | 23.35 | $23.14 | 91516 |
| 2026-02-10 | 23.37 | $23.15 | 237646 |
| 2026-02-09 | 23.39 | $23.14 | 119633 |
| 2026-02-06 | 23.41 | $23.12 | 208200 |
| 2026-02-05 | 23.43 | $23.06 | 159500 |
| 2026-02-04 | 23.45 | $23.16 | 173400 |
| 2026-02-03 | 23.46 | $23.21 | 396700 |
| 2026-02-02 | 23.48 | $23.32 | 180100 |
| 2026-01-30 | 23.48 | $23.38 | 135100 |
| 2026-01-29 | 23.48 | $23.37 | 197731 |
| 2026-01-28 | 23.49 | $23.48 | 141100 |
| 2026-01-27 | 23.49 | $23.50 | 2.5M |
| 2026-01-26 | 23.49 | $23.54 | 1.1M |
| 2026-01-23 | 23.49 | $23.61 | 4.0M |
| 2026-01-22 | 23.48 | $23.48 | 142400 |
| 2026-01-21 | 23.48 | $23.47 | 213400 |
| 2026-01-20 | 23.48 | $23.47 | 253600 |
| 2026-01-16 | 23.49 | $23.50 | 112500 |
| 2026-01-15 | 23.50 | $23.47 | 494944 |
| 2026-01-14 | 23.52 | $23.50 | 199100 |
| 2026-01-13 | 23.52 | $23.50 | 155002 |
| 2026-01-12 | 23.53 | $23.49 | 160500 |
| 2026-01-09 | 23.55 | $23.51 | 371200 |
| 2026-01-08 | 23.56 | $23.48 | 244502 |
| 2026-01-07 | 23.57 | $23.48 | 262642 |
| 2026-01-06 | 23.58 | $23.50 | 595628 |
| 2026-01-05 | 23.59 | $23.48 | 205700 |
| 2026-01-02 | 23.60 | $23.43 | 88607 |
| 2025-12-31 | 23.61 | $23.42 | 688000 |
| 2025-12-30 | 23.62 | $23.48 | 406009 |
| 2025-12-29 | 23.63 | $23.47 | 309700 |
| 2025-12-26 | 23.64 | $23.47 | 174845 |
| 2025-12-24 | 23.66 | $23.51 | 146600 |
| 2025-12-23 | 23.67 | $23.50 | 172400 |
| 2025-12-22 | 23.68 | $23.48 | 296217 |
| 2025-12-19 | 23.69 | $23.51 | 254900 |
| 2025-12-18 | 23.69 | $23.70 | 200609 |
| 2025-12-17 | 23.69 | $23.69 | 98539 |
| 2025-12-16 | 23.69 | $23.70 | 156222 |
| 2025-12-15 | 23.69 | $23.69 | 149813 |
| 2025-12-12 | 23.70 | $23.69 | 183645 |
| 2025-12-11 | 23.70 | $23.72 | 180200 |
| 2025-12-10 | 23.70 | $23.73 | 208106 |
| 2025-12-09 | 23.70 | $23.69 | 300528 |
| 2025-12-08 | 23.71 | $23.70 | 126500 |
| 2025-12-05 | 23.71 | $23.69 | 157919 |
| 2025-12-04 | 23.71 | $23.67 | 227400 |
| 2025-12-03 | 23.72 | $23.66 | 423621 |
| 2025-12-02 | 23.72 | $23.64 | 215500 |
| 2025-12-01 | 23.72 | $23.62 | 1.3M |
| 2025-11-28 | 23.74 | $23.78 | 54100 |
| 2025-11-26 | 23.74 | $23.76 | 133000 |
| 2025-11-25 | 23.74 | $23.73 | 159402 |
| 2025-11-24 | 23.75 | $23.70 | 321100 |
| 2025-11-21 | 23.75 | $23.64 | 259645 |
| 2025-11-20 | 23.76 | $23.63 | 231400 |
| 2025-11-19 | 23.77 | $23.72 | 215800 |
| 2025-11-18 | 23.77 | $23.71 | 145725 |
| 2025-11-17 | 23.77 | $23.72 | 1.3M |
| 2025-11-14 | 23.78 | $23.75 | 167722 |
| 2025-11-13 | 23.77 | $23.76 | 2.0M |
| 2025-11-12 | 23.77 | $23.76 | 219000 |
| 2025-11-11 | 23.77 | $23.76 | 115200 |
| 2025-11-10 | 23.76 | $23.76 | 140237 |
| 2025-11-07 | 23.76 | $23.77 | 240144 |
| 2025-11-06 | 23.76 | $23.72 | 318600 |
| 2025-11-05 | 23.76 | $23.73 | 222719 |
| 2025-11-04 | 23.76 | $23.71 | 535127 |
| 2025-11-03 | 23.77 | $23.73 | 431200 |
| 2025-10-31 | 23.77 | $23.87 | 2.5M |
| 2025-10-30 | 23.77 | $23.85 | 401600 |
| 2025-10-29 | 23.77 | $23.85 | 169216 |
| 2025-10-28 | 23.77 | $23.82 | 431908 |
| 2025-10-27 | 23.78 | $23.82 | 205430 |
| 2025-10-24 | 23.79 | $23.74 | 229530 |
| 2025-10-23 | 23.81 | $23.79 | 437500 |
| 2025-10-22 | 23.82 | $23.79 | 136500 |
| 2025-10-21 | 23.84 | $23.76 | 282621 |
| 2025-10-20 | 23.85 | $23.78 | 115631 |
| 2025-10-17 | 23.87 | $23.72 | 182300 |
| 2025-10-16 | 23.89 | $23.72 | 316949 |
| 2025-10-15 | 23.91 | $23.70 | 442008 |
| 2025-10-14 | 23.94 | $23.66 | 1.4M |
| 2025-10-13 | 23.96 | $23.67 | 237032 |
| 2025-10-10 | 23.99 | $23.71 | 368900 |
| 2025-10-09 | 24.01 | $23.75 | 800100 |
| 2025-10-08 | 24.03 | $23.81 | 2.0M |
| 2025-10-07 | 24.05 | $23.81 | 318600 |
| 2025-10-06 | 24.07 | $23.82 | 436200 |
| 2025-10-03 | 24.09 | $23.79 | 2.7M |
| 2025-10-02 | 24.10 | $23.91 | 343500 |
| 2025-10-01 | 24.12 | $23.90 | 145498 |
| 2025-09-30 | 24.13 | $24.02 | 354503 |
| 2025-09-29 | 24.13 | $24.04 | 344700 |
| 2025-09-26 | 24.14 | $24.05 | 127595 |
| 2025-09-25 | 24.15 | $24.04 | 144646 |
| 2025-09-24 | 24.16 | $24.07 | 183131 |
| 2025-09-23 | 24.16 | $24.10 | 114422 |
| 2025-09-22 | 24.17 | $24.09 | 194837 |
| 2025-09-19 | 24.17 | $24.14 | 206900 |
| 2025-09-18 | 24.17 | $24.18 | 229129 |
| 2025-09-17 | 24.17 | $24.19 | 113221 |
| 2025-09-16 | 24.17 | $24.18 | 133200 |
| 2025-09-15 | 24.16 | $24.18 | 428300 |
| 2025-09-12 | 24.16 | $24.17 | 145300 |
| 2025-09-11 | 24.16 | $24.17 | 172040 |
| 2025-09-10 | 24.16 | $24.18 | 133329 |
| 2025-09-09 | 24.16 | $24.17 | 234545 |
| 2025-09-08 | 24.16 | $24.17 | 294600 |
| 2025-09-05 | 24.16 | $24.14 | 169900 |
| 2025-09-04 | 24.16 | $24.13 | 340700 |
| 2025-09-03 | 24.16 | $24.12 | 272146 |
| 2025-09-02 | 24.15 | $24.13 | 268000 |
| 2025-08-29 | 24.15 | $24.19 | 332900 |
| 2025-08-28 | 24.15 | $24.21 | 180400 |
| 2025-08-27 | 24.15 | $24.21 | 154117 |
| 2025-08-26 | 24.16 | $24.21 | 131619 |
| 2025-08-25 | 24.16 | $24.19 | 111600 |
| 2025-08-22 | 24.16 | $24.17 | 244938 |
| 2025-08-21 | 24.17 | $24.11 | 168800 |
| 2025-08-20 | 24.17 | $24.15 | 183142 |
| 2025-08-19 | 24.18 | $24.13 | 125500 |
| 2025-08-18 | 24.19 | $24.15 | 215006 |
| 2025-08-15 | 24.19 | $24.11 | 549403 |
| 2025-08-14 | 24.20 | $24.16 | 95331 |
| 2025-08-13 | 24.20 | $24.14 | 414749 |
| 2025-08-12 | 24.21 | $24.16 | 158625 |
| 2025-08-11 | 24.22 | $24.15 | 165005 |
| 2025-08-08 | 24.22 | $24.16 | 247300 |
| 2025-08-07 | 24.22 | $24.13 | 138246 |
| 2025-08-06 | 24.23 | $24.13 | 128400 |
| 2025-08-05 | 24.23 | $24.10 | 265000 |
| 2025-08-04 | 24.23 | $24.11 | 150500 |
| 2025-08-01 | 24.24 | $24.09 | 188600 |
| 2025-07-31 | 24.24 | $24.28 | 140842 |
| 2025-07-30 | 24.23 | $24.28 | 78200 |
| 2025-07-29 | 24.22 | $24.26 | 102800 |
| 2025-07-28 | 24.22 | $24.27 | 140816 |
| 2025-07-25 | 24.22 | $24.26 | 156604 |
| 2025-07-24 | 24.22 | $24.27 | 85038 |
| 2025-07-23 | 24.21 | $24.27 | 157523 |
| 2025-07-22 | 24.20 | $24.28 | 2.8M |
| 2025-07-21 | 24.19 | $24.26 | 155500 |
| 2025-07-18 | 24.19 | $24.24 | 277718 |
| 2025-07-17 | 24.18 | $24.25 | 236100 |
| 2025-07-16 | 24.17 | $24.26 | 214831 |
| 2025-07-15 | 24.16 | $24.25 | 172300 |
| 2025-07-14 | 24.15 | $24.22 | 182300 |
| 2025-07-11 | 24.14 | $24.22 | 113800 |
| 2025-07-10 | 24.14 | $24.21 | 151600 |
| 2025-07-09 | 24.13 | $24.20 | 139100 |
| 2025-07-08 | 24.13 | $24.17 | 136128 |
| 2025-07-07 | 24.12 | $24.18 | 246900 |
| 2025-07-03 | 24.12 | $24.16 | 1.6M |
| 2025-07-02 | 24.11 | $24.13 | 123900 |
| 2025-07-01 | 24.11 | $24.12 | 119300 |
| 2025-06-30 | 24.11 | $24.23 | 247130 |
| 2025-06-27 | 24.11 | $24.20 | 92902 |
| 2025-06-26 | 24.11 | $24.18 | 103315 |
| 2025-06-25 | 24.11 | $24.16 | 104117 |
| 2025-06-24 | 24.11 | $24.12 | 139100 |
| 2025-06-23 | 24.11 | $24.11 | 82517 |
| 2025-06-20 | 24.11 | $24.09 | 105800 |
| 2025-06-18 | 24.12 | $24.08 | 95038 |
| 2025-06-17 | 24.12 | $24.08 | 218026 |
| 2025-06-16 | 24.12 | $24.07 | 138600 |
| 2025-06-13 | 24.13 | $24.07 | 361500 |
| 2025-06-12 | 24.13 | $24.09 | 142606 |
| 2025-06-11 | 24.13 | $24.11 | 168924 |
| 2025-06-10 | 24.13 | $24.10 | 94509 |
| 2025-06-09 | 24.13 | $24.11 | 126600 |
| 2025-06-06 | 24.12 | $24.09 | 120426 |
| 2025-06-05 | 24.11 | $24.08 | 133400 |
| 2025-06-04 | 24.10 | $24.07 | 585329 |
| 2025-06-03 | 24.09 | $24.10 | 209700 |
| 2025-06-02 | 24.08 | $24.10 | 202415 |
| 2025-05-30 | 24.07 | $24.22 | 140800 |
| 2025-05-29 | 24.05 | $24.19 | 235601 |
| 2025-05-28 | 24.04 | $24.15 | 99800 |
| 2025-05-27 | 24.03 | $24.16 | 236900 |
| 2025-05-23 | 24.02 | $24.14 | 108300 |
| 2025-05-22 | 24.01 | $24.16 | 84927 |
| 2025-05-21 | 24.00 | $24.14 | 171326 |
| 2025-05-20 | 23.98 | $24.16 | 99641 |
| 2025-05-19 | 23.95 | $24.16 | 111400 |
| 2025-05-16 | 23.92 | $24.16 | 150610 |
| 2025-05-15 | 23.90 | $24.13 | 213634 |
| 2025-05-14 | 23.87 | $24.11 | 151800 |
| 2025-05-13 | 23.84 | $24.10 | 193400 |
| 2025-05-12 | 23.82 | $24.03 | 254400 |
| 2025-05-09 | 23.79 | $23.94 | 248722 |
| 2025-05-08 | 23.76 | $23.91 | 156700 |
| 2025-05-07 | 23.76 | $23.86 | 178600 |
| 2025-05-06 | 23.73 | $23.85 | 153635 |
| 2025-05-05 | 23.69 | $23.90 | 142817 |
| 2025-05-02 | 23.66 | $23.90 | 421500 |
| 2025-05-01 | 23.65 | $23.80 | 198100 |
| 2025-04-30 | 23.66 | $23.96 | 504400 |
| 2025-04-29 | 23.66 | $23.99 | 126932 |
| 2025-04-28 | 23.66 | $23.95 | 183115 |
| 2025-04-25 | 23.67 | $23.95 | 216400 |
| 2025-04-24 | 23.67 | $23.93 | 1.2M |
| 2025-04-23 | 23.67 | $23.74 | 430605 |
| 2025-04-22 | 23.69 | $23.68 | 283500 |
| 2025-04-21 | 23.71 | $23.60 | 549800 |
| 2025-04-17 | 23.73 | $23.60 | 300745 |
| 2025-04-16 | 23.74 | $23.52 | 248542 |
| 2025-04-15 | 23.77 | $23.61 | 274700 |
| 2025-04-14 | 23.79 | $23.58 | 277900 |
| 2025-04-11 | 23.81 | $23.50 | 355100 |
| 2025-04-10 | 23.84 | $23.46 | 391100 |
| 2025-04-09 | 23.86 | $23.75 | 868739 |
| 2025-04-08 | 23.88 | $23.25 | 1.0M |
| 2025-04-07 | 23.92 | $23.13 | 3.7M |
| 2025-04-04 | 23.96 | $23.32 | 2.4M |
| 2025-04-03 | 24.00 | $23.74 | 5.8M |
| 2025-04-02 | 24.02 | $23.91 | 308725 |
| 2025-04-01 | 24.03 | $23.92 | 316132 |
| 2025-03-31 | 24.04 | $24.07 | 2.9M |
| 2025-03-28 | 24.04 | $24.06 | 1.0M |
| 2025-03-27 | 24.05 | $24.02 | 274645 |
| 2025-03-26 | 24.07 | $24.03 | 214600 |
| 2025-03-25 | 24.08 | $24.03 | 158727 |
| 2025-03-24 | 24.09 | $24.01 | 296400 |
| 2025-03-21 | 24.11 | $23.99 | 423700 |
| 2025-03-20 | 24.12 | $23.90 | 786600 |
| 2025-03-19 | 24.14 | $24.05 | 1.4M |
| 2025-03-18 | 24.15 | $24.03 | 157100 |
| 2025-03-17 | 24.17 | $24.03 | 224622 |
| 2025-03-14 | 24.18 | $24.02 | 378200 |
| 2025-03-13 | 24.19 | $24.00 | 280408 |
| 2025-03-12 | 24.21 | $24.05 | 1.4M |
| 2025-03-11 | 24.22 | $24.02 | 337340 |
| 2025-03-10 | 24.23 | $24.06 | 304600 |
| 2025-03-07 | 24.24 | $24.07 | 518900 |
| 2025-03-06 | 24.25 | $24.09 | 478600 |
| 2025-03-05 | 24.26 | $24.13 | 489008 |
| 2025-03-04 | 24.27 | $24.08 | 592400 |
| 2025-03-03 | 24.28 | $24.17 | 901734 |
| 2025-02-28 | 24.29 | $24.31 | 505307 |
| 2025-02-27 | 24.30 | $24.29 | 281500 |
| 2025-02-26 | 24.31 | $24.28 | 166900 |
| 2025-02-25 | 24.31 | $24.28 | 666800 |
| 2025-02-24 | 24.32 | $24.25 | 408000 |
| 2025-02-21 | 24.33 | $24.28 | 234026 |
| 2025-02-20 | 24.33 | $24.28 | 471842 |
| 2025-02-19 | 24.34 | $24.31 | 192154 |
| 2025-02-18 | 24.34 | $24.31 | 199234 |
| 2025-02-14 | 24.35 | $24.29 | 262000 |
| 2025-02-13 | 24.35 | $24.28 | 465500 |
| 2025-02-12 | 24.35 | $24.28 | 436431 |
| 2025-02-11 | 24.36 | $24.30 | 377000 |
| 2025-02-10 | 24.36 | $24.30 | 381354 |
| 2025-02-07 | 24.36 | $24.28 | 235604 |
| 2025-02-06 | 24.36 | $24.29 | 297426 |
| 2025-02-05 | 24.36 | $24.28 | 834400 |
| 2025-02-04 | 24.37 | $24.28 | 393806 |
| 2025-02-03 | 24.37 | $24.28 | 2.4M |
| 2025-01-31 | 24.37 | $24.41 | 630100 |
| 2025-01-30 | 24.36 | $24.43 | 264100 |
| 2025-01-29 | 24.35 | $24.43 | 259016 |
| 2025-01-28 | 24.34 | $24.42 | 279800 |
| 2025-01-27 | 24.33 | $24.38 | 320148 |
| 2025-01-24 | 24.33 | $24.41 | 187000 |
| 2025-01-23 | 24.32 | $24.42 | 313304 |
| 2025-01-22 | 24.31 | $24.40 | 251449 |
| 2025-01-21 | 24.30 | $24.36 | 418024 |
| 2025-01-17 | 24.29 | $24.38 | 2.3M |
| 2025-01-16 | 24.28 | $24.36 | 242742 |
| 2025-01-15 | 24.28 | $24.35 | 433800 |
| 2025-01-14 | 24.27 | $24.35 | 293400 |
| 2025-01-13 | 24.27 | $24.34 | 351239 |
| 2025-01-10 | 24.27 | $24.32 | 258337 |
| 2025-01-08 | 24.28 | $24.35 | 225600 |
| 2025-01-07 | 24.28 | $24.33 | 308017 |
| 2025-01-06 | 24.28 | $24.32 | 387500 |
| 2025-01-03 | 24.28 | $24.31 | 203734 |
| 2025-01-02 | 24.28 | $24.28 | 225644 |
| 2024-12-31 | 24.28 | $24.27 | 131400 |
| 2024-12-30 | 24.28 | $24.26 | 201731 |
| 2024-12-27 | 24.29 | $24.26 | 421100 |
| 2024-12-26 | 24.30 | $24.24 | 125331 |
| 2024-12-24 | 24.31 | $24.23 | 119505 |
| 2024-12-23 | 24.32 | $24.21 | 244500 |
| 2024-12-20 | 24.33 | $24.23 | 255300 |
| 2024-12-19 | 24.33 | $24.21 | 323033 |
| 2024-12-18 | 24.34 | $24.20 | 285000 |
| 2024-12-17 | 24.35 | $24.25 | 132735 |
| 2024-12-16 | 24.35 | $24.25 | 524900 |
| 2024-12-13 | 24.35 | $24.23 | 287400 |
| 2024-12-12 | 24.36 | $24.37 | 265500 |
| 2024-12-11 | 24.35 | $24.37 | 208833 |
| 2024-12-10 | 24.35 | $24.36 | 237728 |
| 2024-12-09 | 24.35 | $24.36 | 194200 |
| 2024-12-06 | 24.34 | $24.32 | 215100 |
| 2024-12-05 | 24.34 | $24.32 | 187800 |
| 2024-12-04 | 24.34 | $24.32 | 170141 |
| 2024-12-03 | 24.33 | $24.32 | 393646 |
| 2024-12-02 | 24.33 | $24.31 | 353500 |
| 2024-11-29 | 24.32 | $24.45 | 90400 |
| 2024-11-27 | 24.32 | $24.42 | 141300 |
| 2024-11-26 | 24.32 | $24.42 | 181702 |
| 2024-11-25 | 24.32 | $24.42 | 242736 |
| 2024-11-22 | 24.31 | $24.39 | 258836 |
| 2024-11-21 | 24.31 | $24.38 | 1.8M |
| 2024-11-20 | 24.31 | $24.34 | 463937 |
| 2024-11-19 | 24.31 | $24.35 | 135551 |
| 2024-11-18 | 24.31 | $24.32 | 169611 |
| 2024-11-15 | 24.31 | $24.30 | 302327 |
| 2024-11-14 | 24.32 | $24.28 | 178838 |
| 2024-11-13 | 24.32 | $24.28 | 182605 |
| 2024-11-12 | 24.32 | $24.29 | 183110 |
| 2024-11-11 | 24.32 | $24.32 | 172000 |
| 2024-11-08 | 24.32 | $24.29 | 261338 |
| 2024-11-07 | 24.32 | $24.29 | 1.3M |
| 2024-11-06 | 24.32 | $24.26 | 201100 |
| 2024-11-05 | 24.32 | $24.23 | 258800 |
| 2024-11-04 | 24.32 | $24.21 | 262418 |
| 2024-11-01 | 24.32 | $24.21 | 178500 |
| 2024-10-31 | 24.32 | $24.37 | 146639 |
| 2024-10-30 | 24.31 | $24.40 | 99400 |
| 2024-10-29 | 24.30 | $24.39 | 311000 |
| 2024-10-28 | 24.29 | $24.37 | 698303 |
| 2024-10-25 | 24.28 | $24.37 | 184700 |
| 2024-10-24 | 24.27 | $24.33 | 216000 |
| 2024-10-23 | 24.27 | $24.35 | 168800 |
| 2024-10-22 | 24.27 | $24.36 | 157100 |
| 2024-10-21 | 24.26 | $24.37 | 260300 |
| 2024-10-18 | 24.26 | $24.33 | 322211 |
| 2024-10-17 | 24.26 | $24.32 | 198500 |
| 2024-10-16 | 24.26 | $24.31 | 233727 |
| 2024-10-15 | 24.25 | $24.33 | 189941 |
| 2024-10-14 | 24.25 | $24.29 | 312700 |
| 2024-10-11 | 24.25 | $24.32 | 406000 |
| 2024-10-10 | 24.25 | $24.30 | 113219 |
| 2024-10-09 | 24.25 | $24.29 | 286400 |
| 2024-10-08 | 24.25 | $24.25 | 178245 |
| 2024-10-07 | 24.25 | $24.21 | 411023 |
| 2024-10-04 | 24.25 | $24.21 | 233033 |
| 2024-10-03 | 24.25 | $24.15 | 240833 |
| 2024-10-02 | 24.26 | $24.14 | 777641 |
| 2024-10-01 | 24.26 | $24.13 | 948901 |
| 2024-09-30 | 24.27 | $24.27 | 164207 |
| 2024-09-27 | 24.27 | $24.21 | 318719 |
| 2024-09-26 | 24.28 | $24.28 | 237100 |
| 2024-09-25 | 24.29 | $24.26 | 446013 |
| 2024-09-24 | 24.29 | $24.25 | 421110 |
| 2024-09-23 | 24.30 | $24.31 | 156521 |
| 2024-09-20 | 24.30 | $24.29 | 167419 |
| 2024-09-19 | 24.30 | $24.31 | 191801 |
| 2024-09-18 | 24.30 | $24.29 | 159001 |
| 2024-09-17 | 24.29 | $24.30 | 173500 |
| 2024-09-16 | 24.29 | $24.28 | 319000 |
| 2024-09-13 | 24.29 | $24.25 | 244300 |
| 2024-09-12 | 24.29 | $24.28 | 187528 |
| 2024-09-11 | 24.29 | $24.27 | 399500 |
| 2024-09-10 | 24.28 | $24.29 | 156507 |
| 2024-09-09 | 24.28 | $24.28 | 120102 |
| 2024-09-06 | 24.27 | $24.23 | 178800 |
| 2024-09-05 | 24.27 | $24.25 | 224403 |
| 2024-09-04 | 24.26 | $24.23 | 353506 |
| 2024-09-03 | 24.26 | $24.22 | 187500 |
| 2024-08-30 | 24.25 | $24.40 | 166147 |
| 2024-08-29 | 24.24 | $24.39 | 131100 |
| 2024-08-28 | 24.23 | $24.39 | 293229 |
| 2024-08-27 | 24.23 | $24.36 | 197000 |
| 2024-08-26 | 24.23 | $24.33 | 271638 |
| 2024-08-23 | 24.24 | $24.30 | 196507 |
| 2024-08-22 | 24.24 | $24.29 | 155000 |
| 2024-08-21 | 24.25 | $24.28 | 315500 |
| 2024-08-20 | 24.25 | $24.26 | 295527 |
| 2024-08-19 | 24.26 | $24.23 | 202500 |
| 2024-08-16 | 24.27 | $24.25 | 1.0M |
| 2024-08-15 | 24.28 | $24.26 | 157632 |
| 2024-08-14 | 24.28 | $24.25 | 372100 |
| 2024-08-13 | 24.29 | $24.20 | 178800 |
| 2024-08-12 | 24.30 | $24.17 | 136800 |
| 2024-08-09 | 24.31 | $24.14 | 152000 |
| 2024-08-08 | 24.32 | $24.18 | 93700 |
| 2024-08-07 | 24.33 | $24.13 | 121200 |
| 2024-08-06 | 24.34 | $24.10 | 596200 |
| 2024-08-05 | 24.35 | $24.05 | 291435 |
| 2024-08-02 | 24.36 | $24.18 | 129900 |
| 2024-08-01 | 24.37 | $24.24 | 276400 |
| 2024-07-31 | 24.37 | $24.42 | 343105 |
| 2024-07-30 | 24.37 | $24.42 | 118933 |
| 2024-07-29 | 24.36 | $24.41 | 151002 |
| 2024-07-26 | 24.36 | $24.40 | 259400 |
| 2024-07-25 | 24.36 | $24.39 | 228521 |
| 2024-07-24 | 24.36 | $24.37 | 214900 |
| 2024-07-23 | 24.36 | $24.41 | 250800 |
| 2024-07-22 | 24.36 | $24.42 | 182600 |
| 2024-07-19 | 24.36 | $24.38 | 129200 |
| 2024-07-18 | 24.36 | $24.39 | 243200 |
| 2024-07-17 | 24.36 | $24.39 | 877500 |
| 2024-07-16 | 24.35 | $24.39 | 111100 |
| 2024-07-15 | 24.35 | $24.36 | 295900 |
| 2024-07-12 | 24.35 | $24.37 | 136800 |
| 2024-07-11 | 24.36 | $24.34 | 642141 |
| 2024-07-10 | 24.36 | $24.34 | 161900 |
| 2024-07-09 | 24.36 | $24.34 | 219820 |
| 2024-07-08 | 24.36 | $24.29 | 184700 |
| 2024-07-05 | 24.37 | $24.32 | 270509 |
| 2024-07-03 | 24.37 | $24.30 | 118300 |
| 2024-07-02 | 24.37 | $24.30 | 319349 |
| 2024-07-01 | 24.38 | $24.27 | 263500 |
| 2024-06-28 | 24.39 | $24.41 | 140728 |
| 2024-06-27 | 24.39 | $24.41 | 89500 |
| 2024-06-26 | 24.39 | $24.39 | 249000 |
| 2024-06-25 | 24.40 | $24.39 | 108400 |
| 2024-06-24 | 24.40 | $24.38 | 166740 |
| 2024-06-21 | 24.41 | $24.38 | 134200 |
| 2024-06-20 | 24.41 | $24.38 | 211300 |
| 2024-06-18 | 24.41 | $24.37 | 273926 |
| 2024-06-17 | 24.42 | $24.34 | 212900 |
| 2024-06-14 | 24.42 | $24.35 | 148724 |
| 2024-06-13 | 24.43 | $24.40 | 118800 |
| 2024-06-12 | 24.43 | $24.40 | 83300 |
| 2024-06-11 | 24.43 | $24.40 | 231329 |
| 2024-06-10 | 24.43 | $24.38 | 143400 |
| 2024-06-07 | 24.43 | $24.39 | 205800 |
| 2024-06-06 | 24.43 | $24.40 | 613100 |
| 2024-06-05 | 24.42 | $24.39 | 256510 |
| 2024-06-04 | 24.42 | $24.36 | 205415 |
| 2024-06-03 | 24.42 | $24.34 | 186600 |
| 2024-05-31 | 24.42 | $24.49 | 146501 |
| 2024-05-30 | 24.41 | $24.46 | 273933 |
| 2024-05-29 | 24.40 | $24.48 | 263539 |
| 2024-05-28 | 24.39 | $24.48 | 238805 |
| 2024-05-24 | 24.39 | $24.49 | 231500 |
| 2024-05-23 | 24.38 | $24.45 | 62803 |
| 2024-05-22 | 24.38 | $24.46 | 123700 |
| 2024-05-21 | 24.38 | $24.44 | 164606 |
| 2024-05-20 | 24.38 | $24.45 | 143200 |
| 2024-05-17 | 24.37 | $24.44 | 225600 |
| 2024-05-16 | 24.37 | $24.42 | 112900 |
| 2024-05-15 | 24.36 | $24.43 | 169200 |
| 2024-05-14 | 24.36 | $24.38 | 155041 |
| 2024-05-13 | 24.36 | $24.37 | 330940 |
| 2024-05-10 | 24.35 | $24.39 | 141627 |
| 2024-05-09 | 24.35 | $24.39 | 210200 |
| 2024-05-08 | 24.35 | $24.37 | 1.6M |
| 2024-05-07 | 24.35 | $24.37 | 370300 |
| 2024-05-06 | 24.35 | $24.32 | 433800 |
| 2024-05-03 | 24.35 | $24.29 | 185047 |
| 2024-05-02 | 24.36 | $24.27 | 180700 |
| 2024-05-01 | 24.36 | $24.22 | 188400 |
| 2024-04-30 | 24.37 | $24.40 | 391426 |
| 2024-04-29 | 24.36 | $24.42 | 110900 |
| 2024-04-26 | 24.36 | $24.41 | 116722 |
| 2024-04-25 | 24.36 | $24.38 | 75000 |
| 2024-04-24 | 24.37 | $24.42 | 124700 |
| 2024-04-23 | 24.37 | $24.40 | 237900 |
| 2024-04-22 | 24.37 | $24.38 | 136033 |
| 2024-04-19 | 24.38 | $24.33 | 98500 |
| 2024-04-18 | 24.39 | $24.33 | 322441 |
| 2024-04-17 | 24.40 | $24.28 | 732300 |
| 2024-04-16 | 24.40 | $24.37 | 146509 |
| 2024-04-15 | 24.41 | $24.35 | 94800 |
| 2024-04-12 | 24.41 | $24.34 | 50525 |
| 2024-04-11 | 24.42 | $24.34 | 617900 |
| 2024-04-10 | 24.42 | $24.36 | 60100 |
| 2024-04-09 | 24.43 | $24.38 | 113700 |
| 2024-04-08 | 24.43 | $24.37 | 87900 |
| 2024-04-05 | 24.43 | $24.36 | 114509 |
| 2024-04-04 | 24.43 | $24.34 | 80539 |
| 2024-04-03 | 24.42 | $24.35 | 101211 |
| 2024-04-02 | 24.41 | $24.35 | 122544 |
| 2024-04-01 | 24.41 | $24.36 | 106549 |
| 2024-03-28 | 24.40 | $24.50 | 115900 |
| 2024-03-27 | 24.39 | $24.48 | 66025 |
| 2024-03-26 | 24.38 | $24.46 | 70400 |
| 2024-03-25 | 24.37 | $24.46 | 111504 |
| 2024-03-22 | 24.36 | $24.47 | 125300 |
| 2024-03-21 | 24.36 | $24.49 | 179100 |
| 2024-03-20 | 24.35 | $24.49 | 120143 |
| 2024-03-19 | 24.33 | $24.47 | 115331 |
| 2024-03-18 | 24.32 | $24.47 | 173846 |
| 2024-03-15 | 24.30 | $24.44 | 135300 |
| 2024-03-14 | 24.29 | $24.44 | 201512 |
| 2024-03-13 | 24.28 | $24.44 | 134727 |
| 2024-03-12 | 24.26 | $24.42 | 192818 |
| 2024-03-11 | 24.25 | $24.38 | 72800 |
| 2024-03-08 | 24.24 | $24.36 | 245000 |
| 2024-03-07 | 24.22 | $24.34 | 228347 |
| 2024-03-06 | 24.21 | $24.22 | 159800 |
| 2024-03-05 | 24.21 | $24.20 | 218700 |
| 2024-03-04 | 24.20 | $24.21 | 85800 |
| 2024-03-01 | 24.20 | $24.19 | 116100 |
| 2024-02-29 | 24.20 | $24.29 | 169200 |
| 2024-02-28 | 24.19 | $24.32 | 185300 |
| 2024-02-27 | 24.19 | $24.33 | 155300 |
| 2024-02-26 | 24.20 | $24.32 | 120742 |
| 2024-02-23 | 24.20 | $24.30 | 67119 |
| 2024-02-22 | 24.20 | $24.30 | 87700 |
| 2024-02-21 | 24.20 | $24.23 | 309732 |
| 2024-02-20 | 24.20 | $24.17 | 171200 |
| 2024-02-16 | 24.21 | $24.19 | 81531 |
| 2024-02-15 | 24.22 | $24.19 | 133300 |
| 2024-02-14 | 24.23 | $24.15 | 78608 |
| 2024-02-13 | 24.24 | $24.12 | 50146 |
| 2024-02-12 | 24.25 | $24.14 | 64636 |
| 2024-02-09 | 24.26 | $24.13 | 97202 |
| 2024-02-08 | 24.27 | $24.15 | 126610 |
| 2024-02-07 | 24.28 | $24.14 | 249500 |
| 2024-02-06 | 24.29 | $24.09 | 152900 |
| 2024-02-05 | 24.30 | $24.12 | 140802 |
| 2024-02-02 | 24.31 | $24.11 | 162400 |
| 2024-02-01 | 24.32 | $24.12 | 154502 |
| 2024-01-31 | 24.33 | $24.25 | 867248 |
| 2024-01-30 | 24.33 | $24.34 | 157400 |
| 2024-01-29 | 24.32 | $24.34 | 165800 |
| 2024-01-26 | 24.32 | $24.32 | 136600 |
| 2024-01-25 | 24.32 | $24.33 | 105133 |
| 2024-01-24 | 24.31 | $24.32 | 93429 |
| 2024-01-23 | 24.31 | $24.31 | 1.0M |
| 2024-01-22 | 24.30 | $24.38 | 151100 |
| 2024-01-19 | 24.29 | $24.38 | 75446 |
| 2024-01-18 | 24.28 | $24.36 | 115300 |
| 2024-01-17 | 24.27 | $24.37 | 142418 |
| 2024-01-16 | 24.26 | $24.35 | 166141 |
| 2024-01-12 | 24.25 | $24.36 | 195600 |
| 2024-01-11 | 24.24 | $24.30 | 106800 |
| 2024-01-10 | 24.23 | $24.36 | 1.1M |
| 2024-01-09 | 24.22 | $24.33 | 57325 |
| 2024-01-08 | 24.20 | $24.32 | 160100 |
| 2024-01-05 | 24.19 | $24.29 | 107046 |
| 2024-01-04 | 24.18 | $24.26 | 67300 |
| 2024-01-03 | 24.17 | $24.25 | 68513 |
| 2024-01-02 | 24.15 | $24.27 | 46700 |
| 2023-12-29 | 24.14 | $24.29 | 98047 |
| 2023-12-28 | 24.14 | $24.26 | 390335 |
| 2023-12-27 | 24.13 | $24.27 | 82500 |
| 2023-12-26 | 24.12 | $24.23 | 61820 |
| 2023-12-22 | 24.12 | $24.21 | 489900 |
| 2023-12-21 | 24.11 | $24.21 | 60349 |
| 2023-12-20 | 24.11 | $24.16 | 74420 |
| 2023-12-19 | 24.10 | $24.19 | 285409 |
| 2023-12-18 | 24.10 | $24.14 | 203100 |
| 2023-12-15 | 24.09 | $24.06 | 122622 |
| 2023-12-14 | 24.09 | $24.21 | 115100 |
| 2023-12-13 | 24.08 | $24.15 | 99000 |
| 2023-12-12 | 24.08 | $24.12 | 79700 |
| 2023-12-11 | 24.07 | $24.10 | 77304 |
| 2023-12-08 | 24.07 | $24.08 | 73833 |
| 2023-12-07 | 24.06 | $24.07 | 94537 |
| 2023-12-06 | 24.06 | $24.04 | 148907 |
| 2023-12-05 | 24.06 | $24.03 | 83744 |
| 2023-12-04 | 24.06 | $24.00 | 94003 |
| 2023-12-01 | 24.06 | $24.02 | 97744 |
| 2023-11-30 | 24.05 | $24.15 | 90036 |
| 2023-11-29 | 24.04 | $24.15 | 83700 |
| 2023-11-28 | 24.03 | $24.13 | 433600 |
| 2023-11-27 | 24.02 | $24.12 | 307000 |
| 2023-11-24 | 24.01 | $24.12 | 52000 |
| 2023-11-22 | 24.01 | $24.11 | 103200 |
| 2023-11-21 | 24.00 | $24.07 | 43813 |
| 2023-11-20 | 24.00 | $24.09 | 70000 |
| 2023-11-17 | 24.00 | $24.07 | 63138 |
| 2023-11-16 | 23.99 | $24.05 | 91500 |
| 2023-11-15 | 23.99 | $24.00 | 109946 |
| 2023-11-14 | 23.99 | $24.06 | 129000 |
| 2023-11-13 | 23.98 | $24.02 | 177000 |
| 2023-11-10 | 23.98 | $23.96 | 282200 |
| 2023-11-09 | 23.98 | $24.01 | 95500 |
| 2023-11-08 | 23.97 | $24.04 | 547639 |
| 2023-11-07 | 23.96 | $24.02 | 134918 |
| 2023-11-06 | 23.95 | $24.00 | 71827 |
| 2023-11-03 | 23.94 | $23.98 | 85600 |
| 2023-11-02 | 23.93 | $23.93 | 70900 |
| 2023-11-01 | 23.93 | $23.82 | 53246 |
| 2023-10-31 | 23.93 | $23.98 | 117300 |
| 2023-10-30 | 23.92 | $23.99 | 78814 |
| 2023-10-27 | 23.91 | $23.95 | 121022 |
| 2023-10-26 | 23.92 | $23.97 | 53439 |
| 2023-10-25 | 23.92 | $24.01 | 125621 |
| 2023-10-24 | 23.92 | $24.03 | 137734 |
| 2023-10-23 | 23.92 | $24.02 | 47712 |
| 2023-10-20 | 23.93 | $23.99 | 497535 |
| 2023-10-19 | 23.93 | $24.03 | 213800 |
| 2023-10-18 | 23.94 | $23.96 | 97844 |
| 2023-10-17 | 23.95 | $23.97 | 63800 |
| 2023-10-16 | 23.96 | $23.96 | 108017 |
| 2023-10-13 | 23.97 | $23.85 | 307010 |
| 2023-10-12 | 23.98 | $23.84 | 57109 |
| 2023-10-11 | 24.00 | $23.86 | 89031 |
| 2023-10-10 | 24.01 | $23.87 | 25748 |
| 2023-10-09 | 24.03 | $23.83 | 115200 |
| 2023-10-06 | 24.04 | $23.78 | 81600 |
| 2023-10-05 | 24.05 | $23.79 | 64032 |
| 2023-10-04 | 24.07 | $23.82 | 109400 |
| 2023-10-03 | 24.08 | $23.81 | 126323 |
| 2023-10-02 | 24.09 | $23.87 | 87000 |
| 2023-09-29 | 24.10 | $24.05 | 118200 |
| 2023-09-28 | 24.11 | $24.05 | 134700 |
| 2023-09-27 | 24.12 | $24.02 | 247132 |
| 2023-09-26 | 24.13 | $24.01 | 460900 |
| 2023-09-25 | 24.14 | $24.17 | 115611 |
| 2023-09-22 | 24.14 | $24.12 | 69518 |
| 2023-09-21 | 24.14 | $24.15 | 44400 |
| 2023-09-20 | 24.14 | $24.18 | 42111 |
| 2023-09-19 | 24.14 | $24.17 | 56024 |
| 2023-09-18 | 24.14 | $24.19 | 51200 |
| 2023-09-15 | 24.13 | $24.11 | 103800 |
| 2023-09-14 | 24.13 | $24.16 | 99600 |
| 2023-09-13 | 24.13 | $24.14 | 39200 |
| 2023-09-12 | 24.12 | $24.11 | 109300 |
| 2023-09-11 | 24.12 | $24.10 | 110100 |
| 2023-09-08 | 24.11 | $24.07 | 60826 |
| 2023-09-07 | 24.11 | $24.08 | 81745 |
| 2023-09-06 | 24.10 | $24.04 | 164100 |
| 2023-09-05 | 24.10 | $24.03 | 78800 |
| 2023-09-01 | 24.09 | $24.08 | 38505 |
| 2023-08-31 | 24.08 | $24.24 | 122234 |
| 2023-08-30 | 24.07 | $24.20 | 791300 |
| 2023-08-29 | 24.05 | $24.27 | 65600 |
| 2023-08-28 | 24.04 | $24.22 | 113500 |
| 2023-08-25 | 24.03 | $24.18 | 76638 |
| 2023-08-24 | 24.03 | $24.15 | 30800 |
| 2023-08-23 | 24.02 | $24.17 | 109600 |
| 2023-08-22 | 24.02 | $24.11 | 59800 |
| 2023-08-21 | 24.03 | $24.12 | 31113 |
| 2023-08-18 | 24.03 | $24.09 | 47631 |
| 2023-08-17 | 24.03 | $24.07 | 77316 |
| 2023-08-16 | 24.03 | $24.06 | 48839 |
| 2023-08-15 | 24.03 | $24.03 | 69423 |
| 2023-08-14 | 24.03 | $24.02 | 57700 |
| 2023-08-11 | 24.04 | $24.01 | 20326 |
| 2023-08-10 | 24.04 | $24.03 | 81214 |
| 2023-08-09 | 24.05 | $23.92 | 54300 |
| 2023-08-08 | 24.06 | $23.91 | 205000 |
| 2023-08-07 | 24.07 | $23.97 | 28600 |
| 2023-08-04 | 24.07 | $23.92 | 17835 |
| 2023-08-03 | 24.07 | $23.92 | 33907 |
| 2023-08-02 | 24.07 | $23.89 | 55300 |
| 2023-08-01 | 24.07 | $23.95 | 42800 |
| 2023-07-31 | 24.07 | $24.12 | 37749 |
| 2023-07-28 | 24.07 | $24.15 | 37300 |
| 2023-07-27 | 24.07 | $24.01 | 138518 |
| 2023-07-26 | 24.06 | $24.15 | 70713 |
| 2023-07-25 | 24.05 | $24.16 | 205800 |
| 2023-07-24 | 24.03 | $24.17 | 45722 |
| 2023-07-21 | 24.01 | $24.11 | 24320 |
| 2023-07-20 | 24.00 | $24.06 | 23017 |
| 2023-07-19 | 23.98 | $24.05 | 204605 |
| 2023-07-18 | 23.97 | $24.12 | 61005 |
| 2023-07-17 | 23.94 | $24.12 | 256632 |
| 2023-07-14 | 23.92 | $24.14 | 19547 |
| 2023-07-13 | 23.89 | $24.16 | 22900 |
| 2023-07-12 | 23.86 | $24.10 | 38824 |
| 2023-07-11 | 23.83 | $24.06 | 53203 |
| 2023-07-10 | 23.80 | $24.00 | 35800 |
| 2023-07-07 | 23.77 | $23.96 | 33400 |
| 2023-07-06 | 23.74 | $23.91 | 30310 |
| 2023-07-05 | 23.71 | $23.95 | 45744 |
| 2023-07-03 | 23.68 | $23.94 | 38100 |
| 2023-06-30 | 23.65 | $24.09 | 240400 |
| 2023-06-29 | 23.61 | $24.05 | 187718 |
| 2023-06-28 | 23.58 | $23.89 | 20000 |
| 2023-06-27 | 23.55 | $23.90 | 39905 |
| 2023-06-26 | 23.52 | $23.89 | 91536 |
| 2023-06-23 | 23.50 | $23.79 | 79643 |
| 2023-06-22 | 23.47 | $23.81 | 43148 |
| 2023-06-21 | 23.45 | $23.67 | 34611 |
| 2023-06-20 | 23.44 | $23.76 | 680510 |
| 2023-06-16 | 23.42 | $23.65 | 338844 |
| 2023-06-15 | 23.41 | $23.62 | 43500 |
| 2023-06-14 | 23.40 | $23.57 | 22315 |
| 2023-06-13 | 23.39 | $23.58 | 38200 |
| 2023-06-12 | 23.39 | $23.51 | 25300 |
| 2023-06-09 | 23.39 | $23.45 | 95900 |
| 2023-06-08 | 23.39 | $23.43 | 27700 |
| 2023-06-07 | 23.39 | $23.36 | 81200 |
| 2023-06-06 | 23.40 | $23.32 | 24332 |
| 2023-06-05 | 23.41 | $23.33 | 17462 |
| 2023-06-02 | 23.41 | $23.32 | 178700 |
| 2023-06-01 | 23.42 | $23.24 | 27137 |
| 2023-05-31 | 23.43 | $23.41 | 21401 |
| 2023-05-30 | 23.43 | $23.40 | 8706 |
| 2023-05-26 | 23.44 | $23.38 | 50600 |
| 2023-05-25 | 23.45 | $23.33 | 18000 |
| 2023-05-24 | 23.47 | $23.35 | 27344 |
| 2023-05-23 | 23.49 | $23.35 | 182300 |
| 2023-05-22 | 23.50 | $23.40 | 63929 |
| 2023-05-19 | 23.52 | $23.35 | 167719 |
| 2023-05-18 | 23.53 | $23.44 | 18400 |
| 2023-05-17 | 23.55 | $23.48 | 18043 |
| 2023-05-16 | 23.55 | $23.44 | 25900 |
| 2023-05-15 | 23.56 | $23.47 | 15302 |
| 2023-05-12 | 23.57 | $23.46 | 15200 |
| 2023-05-11 | 23.58 | $23.45 | 5000 |
| 2023-05-10 | 23.60 | $23.51 | 14420 |
| 2023-05-09 | 23.61 | $23.51 | 19646 |
| 2023-05-08 | 23.63 | $23.49 | 27403 |
| 2023-05-05 | 23.64 | $23.51 | 26400 |
| 2023-05-04 | 23.65 | $23.42 | 48500 |
| 2023-05-03 | 23.66 | $23.46 | 30749 |
| 2023-05-02 | 23.67 | $23.45 | 107900 |
| 2023-05-01 | 23.68 | $23.53 | 275600 |
| 2023-04-28 | 23.70 | $23.69 | 19826 |
| 2023-04-27 | 23.70 | $23.69 | 19932 |
| 2023-04-26 | 23.70 | $23.67 | 14300 |
| 2023-04-25 | 23.69 | $23.62 | 28642 |
| 2023-04-24 | 23.68 | $23.70 | 49000 |
| 2023-04-21 | 23.66 | $23.69 | 59700 |
| 2023-04-20 | 23.65 | $23.67 | 22500 |
| 2023-04-19 | 23.63 | $23.62 | 69400 |
| 2023-04-18 | 23.64 | $23.66 | 21600 |
| 2023-04-17 | 23.63 | $23.67 | 53433 |
| 2023-04-14 | 23.61 | $23.60 | 536500 |
| 2023-04-13 | 23.60 | $23.83 | 217343 |
| 2023-04-12 | 23.58 | $23.78 | 100700 |
| 2023-04-11 | 23.57 | $23.78 | 49449 |
| 2023-04-10 | 23.56 | $23.80 | 43400 |
| 2023-04-06 | 23.55 | $23.69 | 26800 |
| 2023-04-05 | 23.56 | $23.69 | 29020 |
| 2023-04-04 | 23.56 | $23.64 | 19600 |
| 2023-04-03 | 23.57 | $23.65 | 14300 |
| 2023-03-31 | 23.57 | $23.85 | 110038 |
| 2023-03-30 | 23.56 | $23.74 | 12200 |
| 2023-03-29 | 23.56 | $23.69 | 34046 |
| 2023-03-28 | 23.56 | $23.48 | 36300 |
| 2023-03-27 | 23.57 | $23.41 | 20200 |
| 2023-03-24 | 23.59 | $23.30 | 438600 |
| 2023-03-23 | 23.61 | $23.41 | 29841 |
| 2023-03-22 | 23.63 | $23.39 | 50500 |
| 2023-03-21 | 23.65 | $23.78 | 19147 |
| 2023-03-20 | 23.65 | $23.34 | 66700 |
| 2023-03-17 | 23.67 | $23.35 | 27300 |
| 2023-03-16 | 23.69 | $23.44 | 23000 |
| 2023-03-15 | 23.72 | $23.41 | 24100 |
| 2023-03-14 | 23.75 | $23.53 | 20000 |
| 2023-03-13 | 23.77 | $23.56 | 60027 |
| 2023-03-10 | 23.79 | $23.70 | 36600 |
| 2023-03-09 | 23.80 | $23.75 | 14500 |
| 2023-03-08 | 23.81 | $23.78 | 50400 |
| 2023-03-07 | 23.82 | $23.79 | 50600 |
| 2023-03-06 | 23.83 | $23.74 | 22200 |
| 2023-03-03 | 23.84 | $23.70 | 29043 |
| 2023-03-02 | 23.84 | $23.68 | 31022 |
| 2023-03-01 | 23.85 | $23.60 | 21500 |
| 2023-02-28 | 23.87 | $23.76 | 32200 |
| 2023-02-27 | 23.88 | $23.78 | 48300 |
| 2023-02-24 | 23.89 | $23.74 | 56326 |
| 2023-02-23 | 23.90 | $23.76 | 30800 |
| 2023-02-22 | 23.90 | $23.76 | 79510 |
| 2023-02-21 | 23.90 | $23.76 | 23500 |
| 2023-02-17 | 23.90 | $23.80 | 33322 |
| 2023-02-16 | 23.91 | $23.81 | 195900 |
| 2023-02-15 | 23.90 | $23.97 | 112900 |
| 2023-02-14 | 23.89 | $23.96 | 29609 |
| 2023-02-13 | 23.88 | $23.95 | 120021 |
| 2023-02-10 | 23.86 | $23.95 | 50028 |
| 2023-02-09 | 23.84 | $23.97 | 163841 |
| 2023-02-08 | 23.83 | $24.00 | 39423 |
| 2023-02-07 | 23.80 | $24.00 | 108035 |
| 2023-02-06 | 23.77 | $23.85 | 70837 |
| 2023-02-03 | 23.74 | $23.91 | 19935 |
| 2023-02-02 | 23.70 | $23.86 | 16400 |
| 2023-02-01 | 23.67 | $23.85 | 25437 |
| 2023-01-31 | 23.63 | $23.94 | 30629 |
| 2023-01-30 | 23.58 | $23.93 | 39526 |
| 2023-01-27 | 23.53 | $23.95 | 13100 |
| 2023-01-26 | 23.48 | $23.92 | 12411 |
| 2023-01-25 | 23.44 | $23.81 | 25909 |
| 2023-01-24 | 23.40 | $23.84 | 22100 |
| 2023-01-23 | 23.36 | $23.80 | 19700 |
| 2023-01-20 | 23.32 | $23.83 | 27500 |
| 2023-01-19 | 23.28 | $23.76 | 33116 |
| 2023-01-18 | 23.24 | $23.76 | 52600 |
| 2023-01-17 | 23.20 | $23.63 | 68802 |
| 2023-01-13 | 23.18 | $23.67 | 12800 |
| 2023-01-12 | 23.16 | $23.60 | 40000 |
| 2023-01-11 | 23.14 | $23.61 | 34600 |
| 2023-01-10 | 23.12 | $23.46 | 28547 |
| 2023-01-09 | 23.11 | $23.39 | 26500 |
| 2023-01-06 | 23.10 | $23.34 | 37900 |
| 2023-01-05 | 23.10 | $23.12 | 14400 |
| 2023-01-04 | 23.10 | $23.11 | 10800 |
| 2023-01-03 | 23.12 | $23.06 | 11919 |
| 2022-12-30 | 23.13 | $23.03 | 23229 |
| 2022-12-29 | 23.15 | $23.00 | 9400 |
| 2022-12-28 | 23.17 | $22.94 | 13646 |
| 2022-12-27 | 23.18 | $23.00 | 39520 |
| 2022-12-23 | 23.20 | $23.07 | 26000 |
| 2022-12-22 | 23.22 | $22.98 | 15100 |
| 2022-12-21 | 23.24 | $23.05 | 28200 |
| 2022-12-20 | 23.25 | $22.97 | 43333 |
| 2022-12-19 | 23.27 | $22.98 | 36548 |
| 2022-12-16 | 23.29 | $23.01 | 30041 |
| 2022-12-15 | 23.30 | $23.21 | 19530 |
| 2022-12-14 | 23.31 | $23.29 | 40743 |
| 2022-12-13 | 23.32 | $23.23 | 30246 |
| 2022-12-12 | 23.32 | $23.18 | 89604 |
| 2022-12-09 | 23.33 | $23.26 | 27100 |
| 2022-12-08 | 23.34 | $23.24 | 20600 |
| 2022-12-07 | 23.33 | $23.22 | 84341 |
| 2022-12-06 | 23.33 | $23.24 | 125107 |
| 2022-12-05 | 23.32 | $23.35 | 44127 |
| 2022-12-02 | 23.31 | $23.38 | 11500 |
| 2022-12-01 | 23.30 | $23.32 | 47333 |
| 2022-11-30 | 23.28 | $23.40 | 17834 |
| 2022-11-29 | 23.26 | $23.29 | 20300 |
| 2022-11-28 | 23.25 | $23.33 | 25300 |
| 2022-11-25 | 23.25 | $23.37 | 10922 |
| 2022-11-23 | 23.23 | $23.40 | 8530 |
| 2022-11-22 | 23.22 | $23.34 | 6830 |
| 2022-11-21 | 23.21 | $23.28 | 8900 |
| 2022-11-18 | 23.20 | $23.37 | 43316 |
| 2022-11-17 | 23.19 | $23.36 | 18332 |
| 2022-11-16 | 23.18 | $23.39 | 29712 |
| 2022-11-15 | 23.16 | $23.39 | 33600 |
| 2022-11-14 | 23.15 | $23.28 | 49428 |
| 2022-11-11 | 23.15 | $23.44 | 2800 |
| 2022-11-10 | 23.12 | $23.39 | 13000 |
| 2022-11-09 | 23.11 | $23.12 | 10321 |
| 2022-11-08 | 23.11 | $23.17 | 16840 |
| 2022-11-07 | 23.10 | $23.11 | 26200 |
| 2022-11-04 | 23.10 | $23.12 | 10200 |
| 2022-11-03 | 23.11 | $23.05 | 21200 |
| 2022-11-02 | 23.12 | $22.98 | 49815 |
| 2022-11-01 | 23.13 | $23.00 | 34815 |
| 2022-10-31 | 23.14 | $23.12 | 9012 |
| 2022-10-28 | 23.13 | $23.23 | 14300 |
| 2022-10-27 | 23.12 | $23.13 | 60315 |
| 2022-10-26 | 23.11 | $23.10 | 56900 |
| 2022-10-25 | 23.12 | $23.15 | 53047 |
| 2022-10-24 | 23.12 | $23.06 | 41400 |
| 2022-10-21 | 23.12 | $23.17 | 22628 |
| 2022-10-20 | 23.14 | $23.11 | 16900 |
| 2022-10-19 | 23.16 | $23.14 | 45900 |
| 2022-10-18 | 23.18 | $23.17 | 34700 |
| 2022-10-17 | 23.21 | $23.14 | 21045 |
| 2022-10-14 | 23.24 | $23.02 | 68734 |
| 2022-10-13 | 23.27 | $23.07 | 23424 |
| 2022-10-12 | 23.31 | $23.08 | 22400 |
| 2022-10-11 | 23.35 | $23.11 | 24937 |
| 2022-10-10 | 23.38 | $23.09 | 10000 |
| 2022-10-07 | 23.42 | $23.18 | 20719 |
| 2022-10-06 | 23.45 | $23.25 | 10014 |
| 2022-10-05 | 23.47 | $23.30 | 49900 |
| 2022-10-04 | 23.50 | $23.18 | 28400 |
| 2022-10-03 | 23.53 | $22.95 | 30000 |
| 2022-09-30 | 23.57 | $23.01 | 13700 |
| 2022-09-29 | 23.61 | $22.99 | 23512 |
| 2022-09-28 | 23.66 | $23.17 | 20300 |
| 2022-09-27 | 23.70 | $23.16 | 39539 |
| 2022-09-26 | 23.74 | $23.20 | 396947 |
| 2022-09-23 | 23.78 | $23.39 | 20639 |
| 2022-09-22 | 23.81 | $23.61 | 21613 |
| 2022-09-21 | 23.83 | $23.60 | 13800 |
| 2022-09-20 | 23.85 | $23.65 | 45500 |
| 2022-09-19 | 23.87 | $23.73 | 21808 |
| 2022-09-16 | 23.89 | $23.75 | 8100 |
| 2022-09-15 | 23.91 | $23.78 | 8426 |
| 2022-09-14 | 23.93 | $23.80 | 7935 |
| 2022-09-13 | 23.95 | $23.77 | 32140 |
| 2022-09-12 | 23.97 | $23.83 | 25600 |
| 2022-09-09 | 23.99 | $23.82 | 36500 |
| 2022-09-08 | 24.00 | $23.76 | 68407 |
| 2022-09-07 | 24.01 | $23.85 | 34900 |
| 2022-09-06 | 24.02 | $23.74 | 12000 |
| 2022-09-02 | 24.03 | $23.82 | 22600 |
| 2022-09-01 | 24.03 | $23.76 | 19100 |
| 2022-08-31 | 24.03 | $23.94 | 11204 |
| 2022-08-30 | 24.01 | $23.98 | 93100 |
| 2022-08-29 | 24.00 | $24.01 | 30600 |
| 2022-08-26 | 23.98 | $23.96 | 11100 |
| 2022-08-25 | 23.96 | $24.07 | 17202 |
| 2022-08-24 | 23.94 | $24.05 | 10200 |
| 2022-08-23 | 23.92 | $23.98 | 23537 |
| 2022-08-22 | 23.89 | $23.98 | 17100 |
| 2022-08-19 | 23.88 | $24.11 | 47500 |
| 2022-08-18 | 23.85 | $24.20 | 44400 |
| 2022-08-17 | 23.81 | $24.15 | 68400 |
| 2022-08-16 | 23.78 | $24.18 | 12500 |
| 2022-08-15 | 23.74 | $24.18 | 19900 |
| 2022-08-12 | 23.68 | $24.20 | 20811 |
| 2022-08-11 | 23.63 | $24.11 | 25317 |
| 2022-08-10 | 23.58 | $24.02 | 61710 |
| 2022-08-09 | 23.53 | $23.93 | 14618 |
| 2022-08-08 | 23.49 | $23.92 | 14600 |
| 2022-08-05 | 23.44 | $23.83 | 13809 |
| 2022-08-04 | 23.40 | $23.70 | 14000 |
| 2022-08-03 | 23.36 | $23.69 | 14700 |
| 2022-08-02 | 23.33 | $23.64 | 47437 |
| 2022-08-01 | 23.29 | $23.61 | 68902 |
| 2022-07-29 | 23.26 | $23.64 | 13200 |
| 2022-07-28 | 23.24 | $23.60 | 23100 |
| 2022-07-27 | 23.22 | $23.66 | 14514 |
| 2022-07-26 | 23.21 | $23.53 | 41846 |
| 2022-07-25 | 23.20 | $23.62 | 33400 |
| 2022-07-22 | 23.19 | $23.57 | 27500 |
| 2022-07-21 | 23.18 | $23.48 | 20731 |
| 2022-07-20 | 23.18 | $23.42 | 15000 |
| 2022-07-19 | 23.18 | $23.40 | 22439 |
| 2022-07-18 | 23.19 | $23.10 | 21700 |
| 2022-07-15 | 23.22 | $23.16 | 9342 |
| 2022-07-14 | 23.24 | $23.09 | 10921 |
| 2022-07-13 | 23.27 | $23.07 | 21200 |
| 2022-07-12 | 23.30 | $23.03 | 103700 |
| 2022-07-11 | 23.34 | $23.00 | 18224 |
| 2022-07-08 | 23.39 | $22.98 | 13000 |
| 2022-07-07 | 23.45 | $22.97 | 49700 |
| 2022-07-06 | 23.50 | $22.93 | 12411 |
| 2022-07-05 | 23.56 | $22.98 | 14930 |
| 2022-07-01 | 23.60 | $23.04 | 15739 |
| 2022-06-30 | 23.64 | $23.14 | 5800 |
| 2022-06-29 | 23.68 | $23.30 | 11506 |
| 2022-06-28 | 23.70 | $23.29 | 25410 |
| 2022-06-27 | 23.73 | $23.36 | 29400 |
| 2022-06-24 | 23.75 | $23.45 | 42719 |
| 2022-06-23 | 23.76 | $23.37 | 21600 |
| 2022-06-22 | 23.78 | $23.45 | 234841 |
| 2022-06-21 | 23.80 | $23.55 | 25526 |
| 2022-06-17 | 23.82 | $23.56 | 26900 |
| 2022-06-16 | 23.83 | $23.64 | 22206 |
| 2022-06-15 | 23.85 | $23.66 | 29600 |
| 2022-06-14 | 23.86 | $23.70 | 61200 |
| 2022-06-13 | 23.87 | $23.63 | 66702 |
| 2022-06-10 | 23.88 | $23.85 | 35426 |
| 2022-06-09 | 23.87 | $24.01 | 20100 |
| 2022-06-08 | 23.87 | $24.03 | 14936 |
| 2022-06-07 | 23.87 | $24.06 | 52100 |
| 2022-06-06 | 23.87 | $24.06 | 260900 |
| 2022-06-03 | 23.88 | $23.93 | 70300 |
| 2022-06-02 | 23.90 | $23.85 | 17236 |
| 2022-06-01 | 23.94 | $23.79 | 40144 |
| 2022-05-31 | 23.97 | $23.79 | 45400 |
| 2022-05-27 | 24.00 | $23.81 | 93500 |
| 2022-05-26 | 24.03 | $23.71 | 1.1M |
| 2022-05-25 | 24.08 | $23.79 | 27900 |
| 2022-05-24 | 24.12 | $23.79 | 30800 |
| 2022-05-23 | 24.17 | $23.85 | 34311 |
| 2022-05-20 | 24.21 | $23.82 | 35600 |
| 2022-05-19 | 24.26 | $23.92 | 94821 |
| 2022-05-18 | 24.30 | $23.89 | 36100 |
| 2022-05-17 | 24.34 | $23.96 | 56037 |
| 2022-05-16 | 24.38 | $23.81 | 106100 |
| 2022-05-13 | 24.43 | $23.86 | 339600 |
| 2022-05-12 | 24.47 | $23.72 | 500300 |
| 2022-05-11 | 24.53 | $23.86 | 29400 |
| 2022-05-10 | 24.57 | $24.13 | 24900 |
| 2022-05-09 | 24.60 | $24.15 | 92517 |
| 2022-05-06 | 24.63 | $24.26 | 1.2M |
| 2022-05-05 | 24.65 | $24.30 | 32643 |
| 2022-05-04 | 24.68 | $24.49 | 1.2M |
| 2022-05-03 | 24.69 | $24.42 | 118339 |
| 2022-05-02 | 24.71 | $24.41 | 115127 |
| 2022-04-29 | 24.72 | $24.52 | 1.3M |
| 2022-04-28 | 24.73 | $24.58 | 662000 |
| 2022-04-27 | 24.73 | $24.70 | 20000 |
| 2022-04-26 | 24.73 | $24.67 | 49418 |
| 2022-04-25 | 24.73 | $24.75 | 65200 |
| 2022-04-22 | 24.72 | $24.73 | 826229 |
| 2022-04-21 | 24.71 | $24.75 | 36743 |
| 2022-04-20 | 24.69 | $24.74 | 839700 |
| 2022-04-19 | 24.68 | $24.77 | 24300 |
| 2022-04-18 | 24.67 | $24.74 | 39200 |
| 2022-04-14 | 24.65 | $24.76 | 176000 |
| 2022-04-13 | 24.63 | $24.80 | 44200 |
| 2022-04-12 | 24.60 | $24.73 | 174345 |
| 2022-04-11 | 24.58 | $24.70 | 165612 |
| 2022-04-08 | 24.55 | $24.77 | 15300 |
| 2022-04-07 | 24.53 | $24.74 | 42530 |
| 2022-04-06 | 24.51 | $24.74 | 61627 |
| 2022-04-05 | 24.50 | $24.75 | 22048 |
| 2022-04-04 | 24.49 | $24.75 | 39704 |
| 2022-04-01 | 24.48 | $24.70 | 1.1M |
| 2022-03-31 | 24.48 | $24.68 | 599330 |
| 2022-03-30 | 24.48 | $24.72 | 517525 |
| 2022-03-29 | 24.48 | $24.64 | 435747 |
| 2022-03-28 | 24.49 | $24.58 | 37600 |
| 2022-03-25 | 24.50 | $24.52 | 45300 |
| 2022-03-24 | 24.51 | $24.54 | 59100 |
| 2022-03-23 | 24.52 | $24.50 | 46000 |
| 2022-03-22 | 24.54 | $24.52 | 52819 |
| 2022-03-21 | 24.55 | $24.46 | 72300 |
| 2022-03-18 | 24.57 | $24.41 | 40500 |
| 2022-03-17 | 24.59 | $24.37 | 133507 |
| 2022-03-16 | 24.62 | $24.26 | 45200 |
| 2022-03-15 | 24.65 | $24.16 | 30100 |
| 2022-03-14 | 24.69 | $24.16 | 548300 |
| 2022-03-11 | 24.72 | $24.32 | 45800 |
| 2022-03-10 | 24.76 | $24.46 | 68346 |
| 2022-03-09 | 24.78 | $24.52 | 54000 |
| 2022-03-08 | 24.80 | $24.46 | 42020 |
| 2022-03-07 | 24.83 | $24.59 | 49000 |
| 2022-03-04 | 24.84 | $24.70 | 35424 |
| 2022-03-03 | 24.85 | $24.72 | 53700 |
| 2022-03-02 | 24.87 | $24.75 | 112021 |
| 2022-03-01 | 24.87 | $24.72 | 580000 |
| 2022-02-28 | 24.89 | $24.83 | 247432 |
| 2022-02-25 | 24.90 | $24.79 | 46900 |
| 2022-02-24 | 24.91 | $24.77 | 40804 |
| 2022-02-23 | 24.92 | $24.80 | 56900 |
| 2022-02-22 | 24.93 | $24.82 | 56944 |
| 2022-02-18 | 24.94 | $24.83 | 30845 |
| 2022-02-17 | 24.95 | $24.83 | 24500 |
| 2022-02-16 | 24.97 | $24.89 | 53707 |
| 2022-02-15 | 24.98 | $24.90 | 83400 |
| 2022-02-14 | 24.98 | $24.90 | 104500 |
| 2022-02-11 | 24.99 | $24.89 | 49322 |
| 2022-02-10 | 25.00 | $24.93 | 78848 |
| 2022-02-09 | 25.01 | $24.97 | 115320 |
| 2022-02-08 | 25.01 | $24.96 | 45600 |
| 2022-02-07 | 25.01 | $24.93 | 152625 |
| 2022-02-04 | 25.02 | $24.92 | 847100 |
| 2022-02-03 | 25.02 | $24.92 | 52019 |
| 2022-02-02 | 25.02 | $24.98 | 46240 |
| 2022-02-01 | 25.02 | $24.88 | 32300 |
| 2022-01-31 | 25.02 | $24.97 | 462400 |
| 2022-01-28 | 25.02 | $25.04 | 196600 |
| 2022-01-27 | 25.02 | $25.00 | 53500 |
| 2022-01-26 | 25.01 | $25.05 | 941246 |
| 2022-01-25 | 25.01 | $25.03 | 49516 |
| 2022-01-24 | 25.00 | $25.06 | 28836 |
| 2022-01-21 | 24.99 | $25.04 | 26500 |
| 2022-01-20 | 24.98 | $25.08 | 27900 |
| 2022-01-19 | 24.97 | $25.08 | 42339 |
| 2022-01-18 | 24.96 | $25.05 | 50636 |
| 2022-01-14 | 24.95 | $25.10 | 22700 |
| 2022-01-13 | 24.94 | $25.06 | 22247 |
| 2022-01-12 | 24.94 | $25.05 | 50900 |
| 2022-01-11 | 24.93 | $25.01 | 22200 |
| 2022-01-10 | 24.92 | $25.02 | 506600 |
| 2022-01-07 | 24.92 | $24.97 | 135100 |
| 2022-01-06 | 24.91 | $24.94 | 27900 |
| 2022-01-05 | 24.91 | $24.93 | 23436 |
| 2022-01-04 | 24.91 | $24.97 | 12614 |
| 2022-01-03 | 24.90 | $24.98 | 22325 |
| 2021-12-31 | 24.89 | $24.98 | 31600 |
| 2021-12-30 | 24.88 | $24.93 | 6100 |
| 2021-12-29 | 24.87 | $24.91 | 7508 |
| 2021-12-28 | 24.87 | $24.91 | 5700 |
| 2021-12-27 | 24.87 | $24.90 | 13123 |
| 2021-12-23 | 24.87 | $24.90 | 12200 |
| 2021-12-22 | 24.87 | $24.88 | 15141 |
| 2021-12-21 | 24.87 | $24.88 | 12830 |
| 2021-12-20 | 24.88 | $24.86 | 36100 |
| 2021-12-17 | 24.88 | $24.83 | 5447 |
| 2021-12-16 | 24.89 | $24.91 | 24244 |
| 2021-12-15 | 24.90 | $24.96 | 8900 |
| 2021-12-14 | 24.90 | $24.90 | 9000 |
| 2021-12-13 | 24.91 | $24.88 | 14600 |
| 2021-12-10 | 24.92 | $24.90 | 4305 |
| 2021-12-09 | 24.93 | $24.88 | 5125 |
| 2021-12-08 | 24.93 | $24.88 | 106335 |
| 2021-12-07 | 24.94 | $24.88 | 18600 |
| 2021-12-06 | 24.95 | $24.82 | 4010 |
| 2021-12-03 | 24.96 | $24.73 | 16312 |
| 2021-12-02 | 24.97 | $24.79 | 26847 |
| 2021-12-01 | 24.98 | $24.80 | 92941 |
| 2021-11-30 | 24.99 | $24.82 | 31329 |
| 2021-11-29 | 25.00 | $24.92 | 21229 |
| 2021-11-26 | 25.00 | $24.89 | 5300 |
| 2021-11-24 | 25.01 | $24.95 | 19500 |
| 2021-11-23 | 25.01 | $24.99 | 21800 |
| 2021-11-22 | 25.02 | $24.97 | 6843 |
| 2021-11-19 | 25.02 | $24.93 | 312300 |
| 2021-11-18 | 25.03 | $25.05 | 19800 |
| 2021-11-17 | 25.03 | $25.03 | 791700 |
| 2021-11-16 | 25.03 | $25.06 | 8535 |
| 2021-11-15 | 25.03 | $25.04 | 8314 |
| 2021-11-12 | 25.04 | $25.06 | 4948 |
| 2021-11-11 | 25.04 | $25.03 | 9600 |
| 2021-11-10 | 25.04 | $25.00 | 16200 |
| 2021-11-09 | 25.04 | $25.03 | 23700 |
| 2021-11-08 | 25.04 | $25.01 | 8800 |
| 2021-11-05 | 25.04 | $25.01 | 6331 |
| 2021-11-04 | 25.04 | $24.98 | 13000 |
| 2021-11-03 | 25.04 | $25.00 | 6810 |
| 2021-11-02 | 25.04 | $25.00 | 4823 |
| 2021-11-01 | 25.05 | $24.99 | 41000 |
| 2021-10-29 | 25.05 | $24.98 | 48420 |
| 2021-10-28 | 25.05 | $25.07 | 13200 |
| 2021-10-27 | 25.05 | $25.05 | 24200 |
| 2021-10-26 | 25.05 | $25.08 | 19600 |
| 2021-10-25 | 25.05 | $25.07 | 9836 |
| 2021-10-22 | 25.05 | $25.06 | 10200 |
| 2021-10-21 | 25.05 | $25.05 | 15649 |
| 2021-10-20 | 25.05 | $25.08 | 11709 |
| 2021-10-19 | 25.05 | $25.07 | 9741 |
| 2021-10-18 | 25.05 | $25.09 | 18738 |
| 2021-10-15 | 25.05 | $25.08 | 6710 |
| 2021-10-14 | 25.05 | $25.08 | 11502 |
| 2021-10-13 | 25.05 | $25.02 | 16100 |
| 2021-10-12 | 25.05 | $25.00 | 15901 |
| 2021-10-11 | 25.05 | $25.00 | 15500 |
| 2021-10-08 | 25.05 | $25.01 | 5400 |
| 2021-10-07 | 25.05 | $25.04 | 8005 |
| 2021-10-06 | 25.05 | $25.03 | 8233 |
| 2021-10-05 | 25.04 | $25.06 | 27700 |
| 2021-10-04 | 25.04 | $25.02 | 11900 |
| 2021-10-01 | 25.03 | $25.08 | 32128 |
| 2021-09-30 | 25.03 | $25.00 | 50917 |
| 2021-09-29 | 25.02 | $25.10 | 3600 |
| 2021-09-28 | 25.01 | $25.00 | 7110 |
| 2021-09-27 | 25.01 | $25.04 | 14900 |
| 2021-09-24 | 25.01 | $25.10 | 13900 |
| 2021-09-23 | 25.00 | $25.10 | 4734 |
| 2021-09-22 | 25.00 | $25.12 | 9400 |
| 2021-09-21 | 24.98 | $25.07 | 6633 |
| 2021-09-20 | 24.97 | $25.03 | 8500 |
| 2021-09-17 | 24.97 | $25.04 | 4600 |
| 2021-09-16 | 24.96 | $25.10 | 13505 |
| 2021-09-15 | 24.95 | $25.10 | 20200 |
| 2021-09-14 | 24.93 | $24.99 | 14549 |
| 2021-09-13 | 24.93 | $24.98 | 9600 |
| 2021-09-10 | 24.92 | $24.97 | 7209 |
| 2021-09-09 | 24.92 | $24.97 | 5700 |
| 2021-09-08 | 24.91 | $24.98 | 6549 |
| 2021-09-07 | 24.91 | $24.96 | 7100 |
| 2021-09-03 | 24.90 | $24.96 | 9646 |
| 2021-09-02 | 24.90 | $24.93 | 4900 |
| 2021-09-01 | 24.89 | $24.91 | 48500 |
| 2021-08-31 | 24.89 | $24.90 | 19900 |
| 2021-08-30 | 24.89 | $25.02 | 12500 |
| 2021-08-27 | 24.88 | $25.00 | 8036 |
| 2021-08-26 | 24.87 | $24.95 | 6000 |
| 2021-08-25 | 24.87 | $24.92 | 5300 |
| 2021-08-24 | 24.87 | $24.88 | 1800 |
| 2021-08-23 | 24.88 | $24.90 | 4422 |
| 2021-08-20 | 24.88 | $24.90 | 2842 |
| 2021-08-19 | 24.88 | $24.85 | 1800 |
| 2021-08-18 | 24.89 | $24.84 | 1215 |
| 2021-08-17 | 24.89 | $24.87 | 12131 |
| 2021-08-16 | 24.90 | $24.88 | 5300 |
| 2021-08-13 | 24.90 | $24.90 | 7610 |
| 2021-08-12 | 24.90 | $24.87 | 3536 |
| 2021-08-11 | 24.90 | $24.87 | 9344 |
| 2021-08-10 | 24.90 | $24.85 | 2000 |
| 2021-08-09 | 24.91 | $24.86 | 4100 |
| 2021-08-06 | 24.91 | $24.84 | 6329 |
| 2021-08-05 | 24.91 | $24.86 | 1800 |
| 2021-08-04 | 24.92 | $24.81 | 11746 |
| 2021-08-03 | 24.93 | $24.87 | 3732 |
| 2021-08-02 | 24.93 | $24.85 | 2600 |
| 2021-07-30 | 24.94 | $24.88 | 26613 |
| 2021-07-29 | 24.95 | $24.93 | 12815 |
| 2021-07-28 | 24.95 | $24.96 | 1000 |
| 2021-07-27 | 24.95 | $24.94 | 592100 |
| 2021-07-26 | 24.96 | $24.94 | 1800 |
| 2021-07-23 | 24.96 | $24.98 | 400 |
| 2021-07-22 | 24.97 | $24.98 | 6600 |
| 2021-07-21 | 24.97 | $24.91 | 712 |
| 2021-07-20 | 24.99 | $24.97 | 202 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.89
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.88
Average
24.02
Maximum
25.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.89 | $22.97 | 439399 |
| 2026-07-16 | 22.88 | $22.90 | 112910 |
| 2026-07-15 | 22.88 | $22.89 | 137900 |
| 2026-07-14 | 22.88 | $22.89 | 132600 |
| 2026-07-13 | 22.88 | $22.90 | 267541 |
| 2026-07-10 | 22.88 | $22.85 | 210400 |
| 2026-07-09 | 22.88 | $22.86 | 235985 |
| 2026-07-08 | 22.88 | $22.85 | 163000 |
| 2026-07-07 | 22.89 | $22.84 | 152337 |
| 2026-07-06 | 22.89 | $22.86 | 2.0M |
| 2026-07-02 | 22.89 | $22.88 | 139877 |
| 2026-07-01 | 22.89 | $22.87 | 97900 |
| 2026-06-30 | 22.90 | $22.92 | 205013 |
| 2026-06-29 | 22.89 | $22.88 | 210008 |
| 2026-06-26 | 22.90 | $22.83 | 103000 |
| 2026-06-25 | 22.90 | $22.86 | 104319 |
| 2026-06-24 | 22.91 | $22.86 | 87931 |
| 2026-06-23 | 22.91 | $22.87 | 151700 |
| 2026-06-22 | 22.92 | $22.90 | 161916 |
| 2026-06-18 | 22.92 | $22.90 | 100600 |
| 2026-06-17 | 22.92 | $22.87 | 119600 |
| 2026-06-16 | 22.93 | $22.90 | 106276 |
| 2026-06-15 | 22.93 | $22.88 | 125115 |
| 2026-06-12 | 22.93 | $22.82 | 172226 |
| 2026-06-11 | 22.95 | $22.82 | 151600 |
| 2026-06-10 | 22.96 | $22.84 | 95817 |
| 2026-06-09 | 22.97 | $22.90 | 158832 |
| 2026-06-08 | 22.98 | $22.89 | 140400 |
| 2026-06-05 | 22.99 | $22.88 | 96332 |
| 2026-06-04 | 23.00 | $22.88 | 107709 |
| 2026-06-03 | 23.01 | $22.92 | 127037 |
| 2026-06-02 | 23.02 | $22.92 | 155942 |
| 2026-06-01 | 23.03 | $22.91 | 118400 |
| 2026-05-29 | 23.05 | $23.00 | 191800 |
| 2026-05-28 | 23.05 | $23.01 | 132700 |
| 2026-05-27 | 23.06 | $23.02 | 112000 |
| 2026-05-26 | 23.06 | $22.98 | 407300 |
| 2026-05-22 | 23.07 | $23.07 | 148500 |
| 2026-05-21 | 23.07 | $23.08 | 103335 |
| 2026-05-20 | 23.07 | $23.09 | 88700 |
| 2026-05-19 | 23.06 | $23.07 | 188500 |
| 2026-05-18 | 23.06 | $23.06 | 108365 |
| 2026-05-15 | 23.06 | $23.08 | 158233 |
| 2026-05-14 | 23.06 | $23.10 | 164602 |
| 2026-05-13 | 23.06 | $23.11 | 337000 |
| 2026-05-12 | 23.05 | $23.07 | 80300 |
| 2026-05-11 | 23.05 | $23.05 | 97321 |
| 2026-05-08 | 23.05 | $23.05 | 120630 |
| 2026-05-07 | 23.05 | $23.02 | 257000 |
| 2026-05-06 | 23.05 | $23.03 | 166100 |
| 2026-05-05 | 23.06 | $23.00 | 178700 |
| 2026-05-04 | 23.06 | $22.98 | 138106 |
| 2026-05-01 | 23.07 | $22.99 | 124423 |
| 2026-04-30 | 23.08 | $23.16 | 88618 |
| 2026-04-29 | 23.07 | $23.16 | 247500 |
| 2026-04-28 | 23.06 | $23.16 | 193230 |
| 2026-04-27 | 23.05 | $23.17 | 222500 |
| 2026-04-24 | 23.04 | $23.18 | 167516 |
| 2026-04-23 | 23.02 | $23.15 | 194332 |
| 2026-04-22 | 23.01 | $23.15 | 140500 |
| 2026-04-21 | 22.99 | $23.13 | 448700 |
| 2026-04-20 | 22.98 | $23.14 | 326231 |
| 2026-04-17 | 22.96 | $23.04 | 189200 |
| 2026-04-16 | 22.95 | $23.00 | 135200 |
| 2026-04-15 | 22.95 | $22.97 | 137600 |
| 2026-04-14 | 22.95 | $22.95 | 89347 |
| 2026-04-13 | 22.95 | $22.93 | 326019 |
| 2026-04-10 | 22.95 | $22.95 | 138500 |
| 2026-04-09 | 22.95 | $23.01 | 147815 |
| 2026-04-08 | 22.94 | $23.01 | 175448 |
| 2026-04-07 | 22.94 | $22.96 | 208739 |
| 2026-04-06 | 22.93 | $22.94 | 1.4M |
| 2026-04-02 | 22.93 | $22.83 | 342500 |
| 2026-04-01 | 22.94 | $22.87 | 127900 |
| 2026-03-31 | 22.95 | $23.00 | 384300 |
| 2026-03-30 | 22.95 | $22.92 | 384921 |
| 2026-03-27 | 22.95 | $22.89 | 290645 |
| 2026-03-26 | 22.96 | $22.94 | 246333 |
| 2026-03-25 | 22.96 | $22.95 | 132846 |
| 2026-03-24 | 22.96 | $22.93 | 208331 |
| 2026-03-23 | 22.96 | $22.96 | 164211 |
| 2026-03-20 | 22.96 | $22.92 | 281900 |
| 2026-03-19 | 22.96 | $22.95 | 248506 |
| 2026-03-18 | 22.97 | $22.99 | 213748 |
| 2026-03-17 | 22.96 | $23.01 | 1.0M |
| 2026-03-16 | 22.96 | $22.97 | 1.7M |
| 2026-03-13 | 22.96 | $22.93 | 499100 |
| 2026-03-12 | 22.96 | $23.01 | 2.1M |
| 2026-03-11 | 22.95 | $22.98 | 422500 |
| 2026-03-10 | 22.95 | $22.95 | 174000 |
| 2026-03-09 | 22.95 | $22.88 | 163938 |
| 2026-03-06 | 22.96 | $22.84 | 612147 |
| 2026-03-05 | 22.97 | $22.86 | 238535 |
| 2026-03-04 | 22.98 | $22.79 | 638744 |
| 2026-03-03 | 23.01 | $22.62 | 364000 |
| 2026-03-02 | 23.05 | $22.67 | 328812 |
| 2026-02-27 | 23.09 | $22.77 | 237239 |
| 2026-02-26 | 23.12 | $22.93 | 950812 |
| 2026-02-25 | 23.14 | $22.90 | 277746 |
| 2026-02-24 | 23.16 | $22.91 | 1.7M |
| 2026-02-23 | 23.19 | $22.98 | 176407 |
| 2026-02-20 | 23.21 | $23.10 | 113200 |
| 2026-02-19 | 23.22 | $23.11 | 111000 |
| 2026-02-18 | 23.24 | $23.11 | 229000 |
| 2026-02-17 | 23.25 | $23.07 | 386531 |
| 2026-02-13 | 23.27 | $23.11 | 128800 |
| 2026-02-12 | 23.28 | $23.10 | 197000 |
| 2026-02-11 | 23.30 | $23.14 | 91516 |
| 2026-02-10 | 23.32 | $23.15 | 237646 |
| 2026-02-09 | 23.34 | $23.14 | 119633 |
| 2026-02-06 | 23.36 | $23.12 | 208200 |
| 2026-02-05 | 23.39 | $23.06 | 159500 |
| 2026-02-04 | 23.42 | $23.16 | 173400 |
| 2026-02-03 | 23.45 | $23.21 | 396700 |
| 2026-02-02 | 23.47 | $23.32 | 180100 |
| 2026-01-30 | 23.49 | $23.38 | 135100 |
| 2026-01-29 | 23.50 | $23.37 | 197731 |
| 2026-01-28 | 23.51 | $23.48 | 141100 |
| 2026-01-27 | 23.52 | $23.50 | 2.5M |
| 2026-01-26 | 23.52 | $23.54 | 1.1M |
| 2026-01-23 | 23.52 | $23.61 | 4.0M |
| 2026-01-22 | 23.51 | $23.48 | 142400 |
| 2026-01-21 | 23.51 | $23.47 | 213400 |
| 2026-01-20 | 23.51 | $23.47 | 253600 |
| 2026-01-16 | 23.52 | $23.50 | 112500 |
| 2026-01-15 | 23.52 | $23.47 | 494944 |
| 2026-01-14 | 23.53 | $23.50 | 199100 |
| 2026-01-13 | 23.53 | $23.50 | 155002 |
| 2026-01-12 | 23.53 | $23.49 | 160500 |
| 2026-01-09 | 23.54 | $23.51 | 371200 |
| 2026-01-08 | 23.54 | $23.48 | 244502 |
| 2026-01-07 | 23.54 | $23.48 | 262642 |
| 2026-01-06 | 23.55 | $23.50 | 595628 |
| 2026-01-05 | 23.56 | $23.48 | 205700 |
| 2026-01-02 | 23.56 | $23.43 | 88607 |
| 2025-12-31 | 23.58 | $23.42 | 688000 |
| 2025-12-30 | 23.59 | $23.48 | 406009 |
| 2025-12-29 | 23.61 | $23.47 | 309700 |
| 2025-12-26 | 23.62 | $23.47 | 174845 |
| 2025-12-24 | 23.64 | $23.51 | 146600 |
| 2025-12-23 | 23.65 | $23.50 | 172400 |
| 2025-12-22 | 23.67 | $23.48 | 296217 |
| 2025-12-19 | 23.69 | $23.51 | 254900 |
| 2025-12-18 | 23.70 | $23.70 | 200609 |
| 2025-12-17 | 23.70 | $23.69 | 98539 |
| 2025-12-16 | 23.71 | $23.70 | 156222 |
| 2025-12-15 | 23.71 | $23.69 | 149813 |
| 2025-12-12 | 23.71 | $23.69 | 183645 |
| 2025-12-11 | 23.71 | $23.72 | 180200 |
| 2025-12-10 | 23.71 | $23.73 | 208106 |
| 2025-12-09 | 23.71 | $23.69 | 300528 |
| 2025-12-08 | 23.71 | $23.70 | 126500 |
| 2025-12-05 | 23.71 | $23.69 | 157919 |
| 2025-12-04 | 23.71 | $23.67 | 227400 |
| 2025-12-03 | 23.72 | $23.66 | 423621 |
| 2025-12-02 | 23.72 | $23.64 | 215500 |
| 2025-12-01 | 23.73 | $23.62 | 1.3M |
| 2025-11-28 | 23.74 | $23.78 | 54100 |
| 2025-11-26 | 23.74 | $23.76 | 133000 |
| 2025-11-25 | 23.73 | $23.73 | 159402 |
| 2025-11-24 | 23.74 | $23.70 | 321100 |
| 2025-11-21 | 23.74 | $23.64 | 259645 |
| 2025-11-20 | 23.75 | $23.63 | 231400 |
| 2025-11-19 | 23.76 | $23.72 | 215800 |
| 2025-11-18 | 23.77 | $23.71 | 145725 |
| 2025-11-17 | 23.77 | $23.72 | 1.3M |
| 2025-11-14 | 23.78 | $23.75 | 167722 |
| 2025-11-13 | 23.78 | $23.76 | 2.0M |
| 2025-11-12 | 23.78 | $23.76 | 219000 |
| 2025-11-11 | 23.78 | $23.76 | 115200 |
| 2025-11-10 | 23.79 | $23.76 | 140237 |
| 2025-11-07 | 23.79 | $23.77 | 240144 |
| 2025-11-06 | 23.79 | $23.72 | 318600 |
| 2025-11-05 | 23.80 | $23.73 | 222719 |
| 2025-11-04 | 23.81 | $23.71 | 535127 |
| 2025-11-03 | 23.82 | $23.73 | 431200 |
| 2025-10-31 | 23.83 | $23.87 | 2.5M |
| 2025-10-30 | 23.82 | $23.85 | 401600 |
| 2025-10-29 | 23.82 | $23.85 | 169216 |
| 2025-10-28 | 23.82 | $23.82 | 431908 |
| 2025-10-27 | 23.82 | $23.82 | 205430 |
| 2025-10-24 | 23.82 | $23.74 | 229530 |
| 2025-10-23 | 23.82 | $23.79 | 437500 |
| 2025-10-22 | 23.83 | $23.79 | 136500 |
| 2025-10-21 | 23.83 | $23.76 | 282621 |
| 2025-10-20 | 23.84 | $23.78 | 115631 |
| 2025-10-17 | 23.84 | $23.72 | 182300 |
| 2025-10-16 | 23.86 | $23.72 | 316949 |
| 2025-10-15 | 23.87 | $23.70 | 442008 |
| 2025-10-14 | 23.89 | $23.66 | 1.4M |
| 2025-10-13 | 23.91 | $23.67 | 237032 |
| 2025-10-10 | 23.94 | $23.71 | 368900 |
| 2025-10-09 | 23.96 | $23.75 | 800100 |
| 2025-10-08 | 23.99 | $23.81 | 2.0M |
| 2025-10-07 | 24.00 | $23.81 | 318600 |
| 2025-10-06 | 24.02 | $23.82 | 436200 |
| 2025-10-03 | 24.05 | $23.79 | 2.7M |
| 2025-10-02 | 24.07 | $23.91 | 343500 |
| 2025-10-01 | 24.09 | $23.90 | 145498 |
| 2025-09-30 | 24.11 | $24.02 | 354503 |
| 2025-09-29 | 24.12 | $24.04 | 344700 |
| 2025-09-26 | 24.13 | $24.05 | 127595 |
| 2025-09-25 | 24.14 | $24.04 | 144646 |
| 2025-09-24 | 24.15 | $24.07 | 183131 |
| 2025-09-23 | 24.15 | $24.10 | 114422 |
| 2025-09-22 | 24.16 | $24.09 | 194837 |
| 2025-09-19 | 24.17 | $24.14 | 206900 |
| 2025-09-18 | 24.17 | $24.18 | 229129 |
| 2025-09-17 | 24.17 | $24.19 | 113221 |
| 2025-09-16 | 24.17 | $24.18 | 133200 |
| 2025-09-15 | 24.17 | $24.18 | 428300 |
| 2025-09-12 | 24.17 | $24.17 | 145300 |
| 2025-09-11 | 24.16 | $24.17 | 172040 |
| 2025-09-10 | 24.16 | $24.18 | 133329 |
| 2025-09-09 | 24.16 | $24.17 | 234545 |
| 2025-09-08 | 24.16 | $24.17 | 294600 |
| 2025-09-05 | 24.16 | $24.14 | 169900 |
| 2025-09-04 | 24.16 | $24.13 | 340700 |
| 2025-09-03 | 24.17 | $24.12 | 272146 |
| 2025-09-02 | 24.17 | $24.13 | 268000 |
| 2025-08-29 | 24.18 | $24.19 | 332900 |
| 2025-08-28 | 24.17 | $24.21 | 180400 |
| 2025-08-27 | 24.17 | $24.21 | 154117 |
| 2025-08-26 | 24.17 | $24.21 | 131619 |
| 2025-08-25 | 24.16 | $24.19 | 111600 |
| 2025-08-22 | 24.16 | $24.17 | 244938 |
| 2025-08-21 | 24.16 | $24.11 | 168800 |
| 2025-08-20 | 24.16 | $24.15 | 183142 |
| 2025-08-19 | 24.16 | $24.13 | 125500 |
| 2025-08-18 | 24.17 | $24.15 | 215006 |
| 2025-08-15 | 24.17 | $24.11 | 549403 |
| 2025-08-14 | 24.18 | $24.16 | 95331 |
| 2025-08-13 | 24.18 | $24.14 | 414749 |
| 2025-08-12 | 24.18 | $24.16 | 158625 |
| 2025-08-11 | 24.18 | $24.15 | 165005 |
| 2025-08-08 | 24.19 | $24.16 | 247300 |
| 2025-08-07 | 24.19 | $24.13 | 138246 |
| 2025-08-06 | 24.20 | $24.13 | 128400 |
| 2025-08-05 | 24.20 | $24.10 | 265000 |
| 2025-08-04 | 24.21 | $24.11 | 150500 |
| 2025-08-01 | 24.22 | $24.09 | 188600 |
| 2025-07-31 | 24.24 | $24.28 | 140842 |
| 2025-07-30 | 24.23 | $24.28 | 78200 |
| 2025-07-29 | 24.23 | $24.26 | 102800 |
| 2025-07-28 | 24.23 | $24.27 | 140816 |
| 2025-07-25 | 24.22 | $24.26 | 156604 |
| 2025-07-24 | 24.22 | $24.27 | 85038 |
| 2025-07-23 | 24.21 | $24.27 | 157523 |
| 2025-07-22 | 24.21 | $24.28 | 2.8M |
| 2025-07-21 | 24.20 | $24.26 | 155500 |
| 2025-07-18 | 24.19 | $24.24 | 277718 |
| 2025-07-17 | 24.19 | $24.25 | 236100 |
| 2025-07-16 | 24.18 | $24.26 | 214831 |
| 2025-07-15 | 24.17 | $24.25 | 172300 |
| 2025-07-14 | 24.16 | $24.22 | 182300 |
| 2025-07-11 | 24.16 | $24.22 | 113800 |
| 2025-07-10 | 24.15 | $24.21 | 151600 |
| 2025-07-09 | 24.14 | $24.20 | 139100 |
| 2025-07-08 | 24.14 | $24.17 | 136128 |
| 2025-07-07 | 24.13 | $24.18 | 246900 |
| 2025-07-03 | 24.13 | $24.16 | 1.6M |
| 2025-07-02 | 24.13 | $24.13 | 123900 |
| 2025-07-01 | 24.12 | $24.12 | 119300 |
| 2025-06-30 | 24.13 | $24.23 | 247130 |
| 2025-06-27 | 24.11 | $24.20 | 92902 |
| 2025-06-26 | 24.10 | $24.18 | 103315 |
| 2025-06-25 | 24.10 | $24.16 | 104117 |
| 2025-06-24 | 24.09 | $24.12 | 139100 |
| 2025-06-23 | 24.09 | $24.11 | 82517 |
| 2025-06-20 | 24.08 | $24.09 | 105800 |
| 2025-06-18 | 24.08 | $24.08 | 95038 |
| 2025-06-17 | 24.08 | $24.08 | 218026 |
| 2025-06-16 | 24.09 | $24.07 | 138600 |
| 2025-06-13 | 24.09 | $24.07 | 361500 |
| 2025-06-12 | 24.09 | $24.09 | 142606 |
| 2025-06-11 | 24.09 | $24.11 | 168924 |
| 2025-06-10 | 24.09 | $24.10 | 94509 |
| 2025-06-09 | 24.08 | $24.11 | 126600 |
| 2025-06-06 | 24.08 | $24.09 | 120426 |
| 2025-06-05 | 24.08 | $24.08 | 133400 |
| 2025-06-04 | 24.08 | $24.07 | 585329 |
| 2025-06-03 | 24.08 | $24.10 | 209700 |
| 2025-06-02 | 24.08 | $24.10 | 202415 |
| 2025-05-30 | 24.08 | $24.22 | 140800 |
| 2025-05-29 | 24.06 | $24.19 | 235601 |
| 2025-05-28 | 24.05 | $24.15 | 99800 |
| 2025-05-27 | 24.04 | $24.16 | 236900 |
| 2025-05-23 | 24.03 | $24.14 | 108300 |
| 2025-05-22 | 24.02 | $24.16 | 84927 |
| 2025-05-21 | 24.00 | $24.14 | 171326 |
| 2025-05-20 | 23.99 | $24.16 | 99641 |
| 2025-05-19 | 23.97 | $24.16 | 111400 |
| 2025-05-16 | 23.95 | $24.16 | 150610 |
| 2025-05-15 | 23.92 | $24.13 | 213634 |
| 2025-05-14 | 23.90 | $24.11 | 151800 |
| 2025-05-13 | 23.88 | $24.10 | 193400 |
| 2025-05-12 | 23.86 | $24.03 | 254400 |
| 2025-05-09 | 23.84 | $23.94 | 248722 |
| 2025-05-08 | 23.83 | $23.91 | 156700 |
| 2025-05-07 | 23.82 | $23.86 | 178600 |
| 2025-05-06 | 23.82 | $23.85 | 153635 |
| 2025-05-05 | 23.81 | $23.90 | 142817 |
| 2025-05-02 | 23.80 | $23.90 | 421500 |
| 2025-05-01 | 23.79 | $23.80 | 198100 |
| 2025-04-30 | 23.79 | $23.96 | 504400 |
| 2025-04-29 | 23.78 | $23.99 | 126932 |
| 2025-04-28 | 23.75 | $23.95 | 183115 |
| 2025-04-25 | 23.73 | $23.95 | 216400 |
| 2025-04-24 | 23.71 | $23.93 | 1.2M |
| 2025-04-23 | 23.69 | $23.74 | 430605 |
| 2025-04-22 | 23.68 | $23.68 | 283500 |
| 2025-04-21 | 23.68 | $23.60 | 549800 |
| 2025-04-17 | 23.69 | $23.60 | 300745 |
| 2025-04-16 | 23.70 | $23.52 | 248542 |
| 2025-04-15 | 23.72 | $23.61 | 274700 |
| 2025-04-14 | 23.73 | $23.58 | 277900 |
| 2025-04-11 | 23.74 | $23.50 | 355100 |
| 2025-04-10 | 23.77 | $23.46 | 391100 |
| 2025-04-09 | 23.80 | $23.75 | 868739 |
| 2025-04-08 | 23.81 | $23.25 | 1.0M |
| 2025-04-07 | 23.87 | $23.13 | 3.7M |
| 2025-04-04 | 23.94 | $23.32 | 2.4M |
| 2025-04-03 | 24.01 | $23.74 | 5.8M |
| 2025-04-02 | 24.04 | $23.91 | 308725 |
| 2025-04-01 | 24.05 | $23.92 | 316132 |
| 2025-03-31 | 24.07 | $24.07 | 2.9M |
| 2025-03-28 | 24.07 | $24.06 | 1.0M |
| 2025-03-27 | 24.07 | $24.02 | 274645 |
| 2025-03-26 | 24.07 | $24.03 | 214600 |
| 2025-03-25 | 24.08 | $24.03 | 158727 |
| 2025-03-24 | 24.08 | $24.01 | 296400 |
| 2025-03-21 | 24.09 | $23.99 | 423700 |
| 2025-03-20 | 24.10 | $23.90 | 786600 |
| 2025-03-19 | 24.12 | $24.05 | 1.4M |
| 2025-03-18 | 24.13 | $24.03 | 157100 |
| 2025-03-17 | 24.14 | $24.03 | 224622 |
| 2025-03-14 | 24.15 | $24.02 | 378200 |
| 2025-03-13 | 24.16 | $24.00 | 280408 |
| 2025-03-12 | 24.18 | $24.05 | 1.4M |
| 2025-03-11 | 24.19 | $24.02 | 337340 |
| 2025-03-10 | 24.21 | $24.06 | 304600 |
| 2025-03-07 | 24.22 | $24.07 | 518900 |
| 2025-03-06 | 24.24 | $24.09 | 478600 |
| 2025-03-05 | 24.25 | $24.13 | 489008 |
| 2025-03-04 | 24.27 | $24.08 | 592400 |
| 2025-03-03 | 24.29 | $24.17 | 901734 |
| 2025-02-28 | 24.30 | $24.31 | 505307 |
| 2025-02-27 | 24.30 | $24.29 | 281500 |
| 2025-02-26 | 24.30 | $24.28 | 166900 |
| 2025-02-25 | 24.30 | $24.28 | 666800 |
| 2025-02-24 | 24.30 | $24.25 | 408000 |
| 2025-02-21 | 24.31 | $24.28 | 234026 |
| 2025-02-20 | 24.31 | $24.28 | 471842 |
| 2025-02-19 | 24.32 | $24.31 | 192154 |
| 2025-02-18 | 24.32 | $24.31 | 199234 |
| 2025-02-14 | 24.32 | $24.29 | 262000 |
| 2025-02-13 | 24.32 | $24.28 | 465500 |
| 2025-02-12 | 24.33 | $24.28 | 436431 |
| 2025-02-11 | 24.33 | $24.30 | 377000 |
| 2025-02-10 | 24.33 | $24.30 | 381354 |
| 2025-02-07 | 24.34 | $24.28 | 235604 |
| 2025-02-06 | 24.34 | $24.29 | 297426 |
| 2025-02-05 | 24.35 | $24.28 | 834400 |
| 2025-02-04 | 24.36 | $24.28 | 393806 |
| 2025-02-03 | 24.36 | $24.28 | 2.4M |
| 2025-01-31 | 24.37 | $24.41 | 630100 |
| 2025-01-30 | 24.37 | $24.43 | 264100 |
| 2025-01-29 | 24.36 | $24.43 | 259016 |
| 2025-01-28 | 24.36 | $24.42 | 279800 |
| 2025-01-27 | 24.35 | $24.38 | 320148 |
| 2025-01-24 | 24.35 | $24.41 | 187000 |
| 2025-01-23 | 24.34 | $24.42 | 313304 |
| 2025-01-22 | 24.33 | $24.40 | 251449 |
| 2025-01-21 | 24.32 | $24.36 | 418024 |
| 2025-01-17 | 24.32 | $24.38 | 2.3M |
| 2025-01-16 | 24.31 | $24.36 | 242742 |
| 2025-01-15 | 24.31 | $24.35 | 433800 |
| 2025-01-14 | 24.30 | $24.35 | 293400 |
| 2025-01-13 | 24.30 | $24.34 | 351239 |
| 2025-01-10 | 24.29 | $24.32 | 258337 |
| 2025-01-08 | 24.29 | $24.35 | 225600 |
| 2025-01-07 | 24.29 | $24.33 | 308017 |
| 2025-01-06 | 24.28 | $24.32 | 387500 |
| 2025-01-03 | 24.28 | $24.31 | 203734 |
| 2025-01-02 | 24.27 | $24.28 | 225644 |
| 2024-12-31 | 24.27 | $24.27 | 131400 |
| 2024-12-30 | 24.27 | $24.26 | 201731 |
| 2024-12-27 | 24.28 | $24.26 | 421100 |
| 2024-12-26 | 24.28 | $24.24 | 125331 |
| 2024-12-24 | 24.28 | $24.23 | 119505 |
| 2024-12-23 | 24.29 | $24.21 | 244500 |
| 2024-12-20 | 24.29 | $24.23 | 255300 |
| 2024-12-19 | 24.30 | $24.21 | 323033 |
| 2024-12-18 | 24.31 | $24.20 | 285000 |
| 2024-12-17 | 24.32 | $24.25 | 132735 |
| 2024-12-16 | 24.33 | $24.25 | 524900 |
| 2024-12-13 | 24.34 | $24.23 | 287400 |
| 2024-12-12 | 24.35 | $24.37 | 265500 |
| 2024-12-11 | 24.35 | $24.37 | 208833 |
| 2024-12-10 | 24.34 | $24.36 | 237728 |
| 2024-12-09 | 24.34 | $24.36 | 194200 |
| 2024-12-06 | 24.34 | $24.32 | 215100 |
| 2024-12-05 | 24.34 | $24.32 | 187800 |
| 2024-12-04 | 24.35 | $24.32 | 170141 |
| 2024-12-03 | 24.35 | $24.32 | 393646 |
| 2024-12-02 | 24.35 | $24.31 | 353500 |
| 2024-11-29 | 24.36 | $24.45 | 90400 |
| 2024-11-27 | 24.35 | $24.42 | 141300 |
| 2024-11-26 | 24.34 | $24.42 | 181702 |
| 2024-11-25 | 24.33 | $24.42 | 242736 |
| 2024-11-22 | 24.32 | $24.39 | 258836 |
| 2024-11-21 | 24.31 | $24.38 | 1.8M |
| 2024-11-20 | 24.31 | $24.34 | 463937 |
| 2024-11-19 | 24.30 | $24.35 | 135551 |
| 2024-11-18 | 24.30 | $24.32 | 169611 |
| 2024-11-15 | 24.30 | $24.30 | 302327 |
| 2024-11-14 | 24.30 | $24.28 | 178838 |
| 2024-11-13 | 24.30 | $24.28 | 182605 |
| 2024-11-12 | 24.30 | $24.29 | 183110 |
| 2024-11-11 | 24.30 | $24.32 | 172000 |
| 2024-11-08 | 24.30 | $24.29 | 261338 |
| 2024-11-07 | 24.30 | $24.29 | 1.3M |
| 2024-11-06 | 24.30 | $24.26 | 201100 |
| 2024-11-05 | 24.30 | $24.23 | 258800 |
| 2024-11-04 | 24.31 | $24.21 | 262418 |
| 2024-11-01 | 24.32 | $24.21 | 178500 |
| 2024-10-31 | 24.33 | $24.37 | 146639 |
| 2024-10-30 | 24.33 | $24.40 | 99400 |
| 2024-10-29 | 24.32 | $24.39 | 311000 |
| 2024-10-28 | 24.31 | $24.37 | 698303 |
| 2024-10-25 | 24.31 | $24.37 | 184700 |
| 2024-10-24 | 24.30 | $24.33 | 216000 |
| 2024-10-23 | 24.30 | $24.35 | 168800 |
| 2024-10-22 | 24.29 | $24.36 | 157100 |
| 2024-10-21 | 24.29 | $24.37 | 260300 |
| 2024-10-18 | 24.28 | $24.33 | 322211 |
| 2024-10-17 | 24.27 | $24.32 | 198500 |
| 2024-10-16 | 24.27 | $24.31 | 233727 |
| 2024-10-15 | 24.26 | $24.33 | 189941 |
| 2024-10-14 | 24.26 | $24.29 | 312700 |
| 2024-10-11 | 24.25 | $24.32 | 406000 |
| 2024-10-10 | 24.25 | $24.30 | 113219 |
| 2024-10-09 | 24.24 | $24.29 | 286400 |
| 2024-10-08 | 24.24 | $24.25 | 178245 |
| 2024-10-07 | 24.23 | $24.21 | 411023 |
| 2024-10-04 | 24.24 | $24.21 | 233033 |
| 2024-10-03 | 24.24 | $24.15 | 240833 |
| 2024-10-02 | 24.25 | $24.14 | 777641 |
| 2024-10-01 | 24.26 | $24.13 | 948901 |
| 2024-09-30 | 24.27 | $24.27 | 164207 |
| 2024-09-27 | 24.27 | $24.21 | 318719 |
| 2024-09-26 | 24.28 | $24.28 | 237100 |
| 2024-09-25 | 24.28 | $24.26 | 446013 |
| 2024-09-24 | 24.28 | $24.25 | 421110 |
| 2024-09-23 | 24.29 | $24.31 | 156521 |
| 2024-09-20 | 24.28 | $24.29 | 167419 |
| 2024-09-19 | 24.28 | $24.31 | 191801 |
| 2024-09-18 | 24.28 | $24.29 | 159001 |
| 2024-09-17 | 24.28 | $24.30 | 173500 |
| 2024-09-16 | 24.28 | $24.28 | 319000 |
| 2024-09-13 | 24.28 | $24.25 | 244300 |
| 2024-09-12 | 24.28 | $24.28 | 187528 |
| 2024-09-11 | 24.28 | $24.27 | 399500 |
| 2024-09-10 | 24.28 | $24.29 | 156507 |
| 2024-09-09 | 24.28 | $24.28 | 120102 |
| 2024-09-06 | 24.28 | $24.23 | 178800 |
| 2024-09-05 | 24.29 | $24.25 | 224403 |
| 2024-09-04 | 24.29 | $24.23 | 353506 |
| 2024-09-03 | 24.30 | $24.22 | 187500 |
| 2024-08-30 | 24.31 | $24.40 | 166147 |
| 2024-08-29 | 24.30 | $24.39 | 131100 |
| 2024-08-28 | 24.29 | $24.39 | 293229 |
| 2024-08-27 | 24.28 | $24.36 | 197000 |
| 2024-08-26 | 24.27 | $24.33 | 271638 |
| 2024-08-23 | 24.26 | $24.30 | 196507 |
| 2024-08-22 | 24.26 | $24.29 | 155000 |
| 2024-08-21 | 24.25 | $24.28 | 315500 |
| 2024-08-20 | 24.25 | $24.26 | 295527 |
| 2024-08-19 | 24.25 | $24.23 | 202500 |
| 2024-08-16 | 24.25 | $24.25 | 1.0M |
| 2024-08-15 | 24.25 | $24.26 | 157632 |
| 2024-08-14 | 24.25 | $24.25 | 372100 |
| 2024-08-13 | 24.25 | $24.20 | 178800 |
| 2024-08-12 | 24.26 | $24.17 | 136800 |
| 2024-08-09 | 24.26 | $24.14 | 152000 |
| 2024-08-08 | 24.28 | $24.18 | 93700 |
| 2024-08-07 | 24.29 | $24.13 | 121200 |
| 2024-08-06 | 24.30 | $24.10 | 596200 |
| 2024-08-05 | 24.33 | $24.05 | 291435 |
| 2024-08-02 | 24.36 | $24.18 | 129900 |
| 2024-08-01 | 24.37 | $24.24 | 276400 |
| 2024-07-31 | 24.39 | $24.42 | 343105 |
| 2024-07-30 | 24.38 | $24.42 | 118933 |
| 2024-07-29 | 24.38 | $24.41 | 151002 |
| 2024-07-26 | 24.38 | $24.40 | 259400 |
| 2024-07-25 | 24.38 | $24.39 | 228521 |
| 2024-07-24 | 24.37 | $24.37 | 214900 |
| 2024-07-23 | 24.37 | $24.41 | 250800 |
| 2024-07-22 | 24.37 | $24.42 | 182600 |
| 2024-07-19 | 24.36 | $24.38 | 129200 |
| 2024-07-18 | 24.36 | $24.39 | 243200 |
| 2024-07-17 | 24.36 | $24.39 | 877500 |
| 2024-07-16 | 24.36 | $24.39 | 111100 |
| 2024-07-15 | 24.35 | $24.36 | 295900 |
| 2024-07-12 | 24.35 | $24.37 | 136800 |
| 2024-07-11 | 24.35 | $24.34 | 642141 |
| 2024-07-10 | 24.35 | $24.34 | 161900 |
| 2024-07-09 | 24.35 | $24.34 | 219820 |
| 2024-07-08 | 24.36 | $24.29 | 184700 |
| 2024-07-05 | 24.36 | $24.32 | 270509 |
| 2024-07-03 | 24.37 | $24.30 | 118300 |
| 2024-07-02 | 24.37 | $24.30 | 319349 |
| 2024-07-01 | 24.38 | $24.27 | 263500 |
| 2024-06-28 | 24.39 | $24.41 | 140728 |
| 2024-06-27 | 24.39 | $24.41 | 89500 |
| 2024-06-26 | 24.39 | $24.39 | 249000 |
| 2024-06-25 | 24.39 | $24.39 | 108400 |
| 2024-06-24 | 24.39 | $24.38 | 166740 |
| 2024-06-21 | 24.39 | $24.38 | 134200 |
| 2024-06-20 | 24.39 | $24.38 | 211300 |
| 2024-06-18 | 24.39 | $24.37 | 273926 |
| 2024-06-17 | 24.40 | $24.34 | 212900 |
| 2024-06-14 | 24.40 | $24.35 | 148724 |
| 2024-06-13 | 24.41 | $24.40 | 118800 |
| 2024-06-12 | 24.41 | $24.40 | 83300 |
| 2024-06-11 | 24.41 | $24.40 | 231329 |
| 2024-06-10 | 24.41 | $24.38 | 143400 |
| 2024-06-07 | 24.41 | $24.39 | 205800 |
| 2024-06-06 | 24.41 | $24.40 | 613100 |
| 2024-06-05 | 24.42 | $24.39 | 256510 |
| 2024-06-04 | 24.42 | $24.36 | 205415 |
| 2024-06-03 | 24.42 | $24.34 | 186600 |
| 2024-05-31 | 24.43 | $24.49 | 146501 |
| 2024-05-30 | 24.43 | $24.46 | 273933 |
| 2024-05-29 | 24.42 | $24.48 | 263539 |
| 2024-05-28 | 24.42 | $24.48 | 238805 |
| 2024-05-24 | 24.41 | $24.49 | 231500 |
| 2024-05-23 | 24.40 | $24.45 | 62803 |
| 2024-05-22 | 24.40 | $24.46 | 123700 |
| 2024-05-21 | 24.39 | $24.44 | 164606 |
| 2024-05-20 | 24.39 | $24.45 | 143200 |
| 2024-05-17 | 24.38 | $24.44 | 225600 |
| 2024-05-16 | 24.37 | $24.42 | 112900 |
| 2024-05-15 | 24.37 | $24.43 | 169200 |
| 2024-05-14 | 24.36 | $24.38 | 155041 |
| 2024-05-13 | 24.36 | $24.37 | 330940 |
| 2024-05-10 | 24.36 | $24.39 | 141627 |
| 2024-05-09 | 24.36 | $24.39 | 210200 |
| 2024-05-08 | 24.35 | $24.37 | 1.6M |
| 2024-05-07 | 24.35 | $24.37 | 370300 |
| 2024-05-06 | 24.35 | $24.32 | 433800 |
| 2024-05-03 | 24.35 | $24.29 | 185047 |
| 2024-05-02 | 24.36 | $24.27 | 180700 |
| 2024-05-01 | 24.37 | $24.22 | 188400 |
| 2024-04-30 | 24.38 | $24.40 | 391426 |
| 2024-04-29 | 24.38 | $24.42 | 110900 |
| 2024-04-26 | 24.37 | $24.41 | 116722 |
| 2024-04-25 | 24.37 | $24.38 | 75000 |
| 2024-04-24 | 24.37 | $24.42 | 124700 |
| 2024-04-23 | 24.36 | $24.40 | 237900 |
| 2024-04-22 | 24.36 | $24.38 | 136033 |
| 2024-04-19 | 24.36 | $24.33 | 98500 |
| 2024-04-18 | 24.36 | $24.33 | 322441 |
| 2024-04-17 | 24.36 | $24.28 | 732300 |
| 2024-04-16 | 24.37 | $24.37 | 146509 |
| 2024-04-15 | 24.37 | $24.35 | 94800 |
| 2024-04-12 | 24.38 | $24.34 | 50525 |
| 2024-04-11 | 24.38 | $24.34 | 617900 |
| 2024-04-10 | 24.38 | $24.36 | 60100 |
| 2024-04-09 | 24.39 | $24.38 | 113700 |
| 2024-04-08 | 24.39 | $24.37 | 87900 |
| 2024-04-05 | 24.39 | $24.36 | 114509 |
| 2024-04-04 | 24.39 | $24.34 | 80539 |
| 2024-04-03 | 24.40 | $24.35 | 101211 |
| 2024-04-02 | 24.40 | $24.35 | 122544 |
| 2024-04-01 | 24.41 | $24.36 | 106549 |
| 2024-03-28 | 24.41 | $24.50 | 115900 |
| 2024-03-27 | 24.41 | $24.48 | 66025 |
| 2024-03-26 | 24.40 | $24.46 | 70400 |
| 2024-03-25 | 24.39 | $24.46 | 111504 |
| 2024-03-22 | 24.38 | $24.47 | 125300 |
| 2024-03-21 | 24.37 | $24.49 | 179100 |
| 2024-03-20 | 24.36 | $24.49 | 120143 |
| 2024-03-19 | 24.35 | $24.47 | 115331 |
| 2024-03-18 | 24.34 | $24.47 | 173846 |
| 2024-03-15 | 24.32 | $24.44 | 135300 |
| 2024-03-14 | 24.31 | $24.44 | 201512 |
| 2024-03-13 | 24.30 | $24.44 | 134727 |
| 2024-03-12 | 24.28 | $24.42 | 192818 |
| 2024-03-11 | 24.27 | $24.38 | 72800 |
| 2024-03-08 | 24.25 | $24.36 | 245000 |
| 2024-03-07 | 24.24 | $24.34 | 228347 |
| 2024-03-06 | 24.23 | $24.22 | 159800 |
| 2024-03-05 | 24.24 | $24.20 | 218700 |
| 2024-03-04 | 24.24 | $24.21 | 85800 |
| 2024-03-01 | 24.24 | $24.19 | 116100 |
| 2024-02-29 | 24.25 | $24.29 | 169200 |
| 2024-02-28 | 24.24 | $24.32 | 185300 |
| 2024-02-27 | 24.23 | $24.33 | 155300 |
| 2024-02-26 | 24.22 | $24.32 | 120742 |
| 2024-02-23 | 24.21 | $24.30 | 67119 |
| 2024-02-22 | 24.21 | $24.30 | 87700 |
| 2024-02-21 | 24.20 | $24.23 | 309732 |
| 2024-02-20 | 24.19 | $24.17 | 171200 |
| 2024-02-16 | 24.19 | $24.19 | 81531 |
| 2024-02-15 | 24.19 | $24.19 | 133300 |
| 2024-02-14 | 24.19 | $24.15 | 78608 |
| 2024-02-13 | 24.20 | $24.12 | 50146 |
| 2024-02-12 | 24.21 | $24.14 | 64636 |
| 2024-02-09 | 24.22 | $24.13 | 97202 |
| 2024-02-08 | 24.22 | $24.15 | 126610 |
| 2024-02-07 | 24.23 | $24.14 | 249500 |
| 2024-02-06 | 24.24 | $24.09 | 152900 |
| 2024-02-05 | 24.26 | $24.12 | 140802 |
| 2024-02-02 | 24.27 | $24.11 | 162400 |
| 2024-02-01 | 24.29 | $24.12 | 154502 |
| 2024-01-31 | 24.31 | $24.25 | 867248 |
| 2024-01-30 | 24.31 | $24.34 | 157400 |
| 2024-01-29 | 24.31 | $24.34 | 165800 |
| 2024-01-26 | 24.31 | $24.32 | 136600 |
| 2024-01-25 | 24.31 | $24.33 | 105133 |
| 2024-01-24 | 24.30 | $24.32 | 93429 |
| 2024-01-23 | 24.30 | $24.31 | 1.0M |
| 2024-01-22 | 24.30 | $24.38 | 151100 |
| 2024-01-19 | 24.29 | $24.38 | 75446 |
| 2024-01-18 | 24.28 | $24.36 | 115300 |
| 2024-01-17 | 24.27 | $24.37 | 142418 |
| 2024-01-16 | 24.26 | $24.35 | 166141 |
| 2024-01-12 | 24.26 | $24.36 | 195600 |
| 2024-01-11 | 24.24 | $24.30 | 106800 |
| 2024-01-10 | 24.24 | $24.36 | 1.1M |
| 2024-01-09 | 24.23 | $24.33 | 57325 |
| 2024-01-08 | 24.21 | $24.32 | 160100 |
| 2024-01-05 | 24.20 | $24.29 | 107046 |
| 2024-01-04 | 24.19 | $24.26 | 67300 |
| 2024-01-03 | 24.19 | $24.25 | 68513 |
| 2024-01-02 | 24.18 | $24.27 | 46700 |
| 2023-12-29 | 24.17 | $24.29 | 98047 |
| 2023-12-28 | 24.16 | $24.26 | 390335 |
| 2023-12-27 | 24.15 | $24.27 | 82500 |
| 2023-12-26 | 24.13 | $24.23 | 61820 |
| 2023-12-22 | 24.12 | $24.21 | 489900 |
| 2023-12-21 | 24.12 | $24.21 | 60349 |
| 2023-12-20 | 24.11 | $24.16 | 74420 |
| 2023-12-19 | 24.10 | $24.19 | 285409 |
| 2023-12-18 | 24.09 | $24.14 | 203100 |
| 2023-12-15 | 24.09 | $24.06 | 122622 |
| 2023-12-14 | 24.09 | $24.21 | 115100 |
| 2023-12-13 | 24.08 | $24.15 | 99000 |
| 2023-12-12 | 24.07 | $24.12 | 79700 |
| 2023-12-11 | 24.06 | $24.10 | 77304 |
| 2023-12-08 | 24.06 | $24.08 | 73833 |
| 2023-12-07 | 24.06 | $24.07 | 94537 |
| 2023-12-06 | 24.05 | $24.04 | 148907 |
| 2023-12-05 | 24.06 | $24.03 | 83744 |
| 2023-12-04 | 24.06 | $24.00 | 94003 |
| 2023-12-01 | 24.06 | $24.02 | 97744 |
| 2023-11-30 | 24.07 | $24.15 | 90036 |
| 2023-11-29 | 24.06 | $24.15 | 83700 |
| 2023-11-28 | 24.05 | $24.13 | 433600 |
| 2023-11-27 | 24.04 | $24.12 | 307000 |
| 2023-11-24 | 24.03 | $24.12 | 52000 |
| 2023-11-22 | 24.02 | $24.11 | 103200 |
| 2023-11-21 | 24.02 | $24.07 | 43813 |
| 2023-11-20 | 24.01 | $24.09 | 70000 |
| 2023-11-17 | 24.00 | $24.07 | 63138 |
| 2023-11-16 | 23.99 | $24.05 | 91500 |
| 2023-11-15 | 23.99 | $24.00 | 109946 |
| 2023-11-14 | 23.99 | $24.06 | 129000 |
| 2023-11-13 | 23.98 | $24.02 | 177000 |
| 2023-11-10 | 23.98 | $23.96 | 282200 |
| 2023-11-09 | 23.98 | $24.01 | 95500 |
| 2023-11-08 | 23.97 | $24.04 | 547639 |
| 2023-11-07 | 23.97 | $24.02 | 134918 |
| 2023-11-06 | 23.96 | $24.00 | 71827 |
| 2023-11-03 | 23.96 | $23.98 | 85600 |
| 2023-11-02 | 23.95 | $23.93 | 70900 |
| 2023-11-01 | 23.96 | $23.82 | 53246 |
| 2023-10-31 | 23.97 | $23.98 | 117300 |
| 2023-10-30 | 23.97 | $23.99 | 78814 |
| 2023-10-27 | 23.97 | $23.95 | 121022 |
| 2023-10-26 | 23.97 | $23.97 | 53439 |
| 2023-10-25 | 23.97 | $24.01 | 125621 |
| 2023-10-24 | 23.97 | $24.03 | 137734 |
| 2023-10-23 | 23.96 | $24.02 | 47712 |
| 2023-10-20 | 23.95 | $23.99 | 497535 |
| 2023-10-19 | 23.95 | $24.03 | 213800 |
| 2023-10-18 | 23.94 | $23.96 | 97844 |
| 2023-10-17 | 23.94 | $23.97 | 63800 |
| 2023-10-16 | 23.94 | $23.96 | 108017 |
| 2023-10-13 | 23.93 | $23.85 | 307010 |
| 2023-10-12 | 23.94 | $23.84 | 57109 |
| 2023-10-11 | 23.95 | $23.86 | 89031 |
| 2023-10-10 | 23.96 | $23.87 | 25748 |
| 2023-10-09 | 23.97 | $23.83 | 115200 |
| 2023-10-06 | 23.99 | $23.78 | 81600 |
| 2023-10-05 | 24.01 | $23.79 | 64032 |
| 2023-10-04 | 24.03 | $23.82 | 109400 |
| 2023-10-03 | 24.05 | $23.81 | 126323 |
| 2023-10-02 | 24.08 | $23.87 | 87000 |
| 2023-09-29 | 24.10 | $24.05 | 118200 |
| 2023-09-28 | 24.11 | $24.05 | 134700 |
| 2023-09-27 | 24.11 | $24.02 | 247132 |
| 2023-09-26 | 24.12 | $24.01 | 460900 |
| 2023-09-25 | 24.13 | $24.17 | 115611 |
| 2023-09-22 | 24.13 | $24.12 | 69518 |
| 2023-09-21 | 24.13 | $24.15 | 44400 |
| 2023-09-20 | 24.13 | $24.18 | 42111 |
| 2023-09-19 | 24.12 | $24.17 | 56024 |
| 2023-09-18 | 24.12 | $24.19 | 51200 |
| 2023-09-15 | 24.11 | $24.11 | 103800 |
| 2023-09-14 | 24.11 | $24.16 | 99600 |
| 2023-09-13 | 24.10 | $24.14 | 39200 |
| 2023-09-12 | 24.10 | $24.11 | 109300 |
| 2023-09-11 | 24.10 | $24.10 | 110100 |
| 2023-09-08 | 24.10 | $24.07 | 60826 |
| 2023-09-07 | 24.10 | $24.08 | 81745 |
| 2023-09-06 | 24.10 | $24.04 | 164100 |
| 2023-09-05 | 24.11 | $24.03 | 78800 |
| 2023-09-01 | 24.12 | $24.08 | 38505 |
| 2023-08-31 | 24.12 | $24.24 | 122234 |
| 2023-08-30 | 24.11 | $24.20 | 791300 |
| 2023-08-29 | 24.10 | $24.27 | 65600 |
| 2023-08-28 | 24.08 | $24.22 | 113500 |
| 2023-08-25 | 24.07 | $24.18 | 76638 |
| 2023-08-24 | 24.06 | $24.15 | 30800 |
| 2023-08-23 | 24.05 | $24.17 | 109600 |
| 2023-08-22 | 24.04 | $24.11 | 59800 |
| 2023-08-21 | 24.03 | $24.12 | 31113 |
| 2023-08-18 | 24.02 | $24.09 | 47631 |
| 2023-08-17 | 24.01 | $24.07 | 77316 |
| 2023-08-16 | 24.00 | $24.06 | 48839 |
| 2023-08-15 | 24.00 | $24.03 | 69423 |
| 2023-08-14 | 24.00 | $24.02 | 57700 |
| 2023-08-11 | 23.99 | $24.01 | 20326 |
| 2023-08-10 | 23.99 | $24.03 | 81214 |
| 2023-08-09 | 23.99 | $23.92 | 54300 |
| 2023-08-08 | 23.99 | $23.91 | 205000 |
| 2023-08-07 | 24.00 | $23.97 | 28600 |
| 2023-08-04 | 24.01 | $23.92 | 17835 |
| 2023-08-03 | 24.01 | $23.92 | 33907 |
| 2023-08-02 | 24.02 | $23.89 | 55300 |
| 2023-08-01 | 24.04 | $23.95 | 42800 |
| 2023-07-31 | 24.05 | $24.12 | 37749 |
| 2023-07-28 | 24.04 | $24.15 | 37300 |
| 2023-07-27 | 24.03 | $24.01 | 138518 |
| 2023-07-26 | 24.03 | $24.15 | 70713 |
| 2023-07-25 | 24.02 | $24.16 | 205800 |
| 2023-07-24 | 24.00 | $24.17 | 45722 |
| 2023-07-21 | 23.99 | $24.11 | 24320 |
| 2023-07-20 | 23.97 | $24.06 | 23017 |
| 2023-07-19 | 23.96 | $24.05 | 204605 |
| 2023-07-18 | 23.95 | $24.12 | 61005 |
| 2023-07-17 | 23.94 | $24.12 | 256632 |
| 2023-07-14 | 23.92 | $24.14 | 19547 |
| 2023-07-13 | 23.89 | $24.16 | 22900 |
| 2023-07-12 | 23.87 | $24.10 | 38824 |
| 2023-07-11 | 23.84 | $24.06 | 53203 |
| 2023-07-10 | 23.82 | $24.00 | 35800 |
| 2023-07-07 | 23.80 | $23.96 | 33400 |
| 2023-07-06 | 23.78 | $23.91 | 30310 |
| 2023-07-05 | 23.77 | $23.95 | 45744 |
| 2023-07-03 | 23.75 | $23.94 | 38100 |
| 2023-06-30 | 23.73 | $24.09 | 240400 |
| 2023-06-29 | 23.69 | $24.05 | 187718 |
| 2023-06-28 | 23.65 | $23.89 | 20000 |
| 2023-06-27 | 23.63 | $23.90 | 39905 |
| 2023-06-26 | 23.60 | $23.89 | 91536 |
| 2023-06-23 | 23.57 | $23.79 | 79643 |
| 2023-06-22 | 23.55 | $23.81 | 43148 |
| 2023-06-21 | 23.52 | $23.67 | 34611 |
| 2023-06-20 | 23.50 | $23.76 | 680510 |
| 2023-06-16 | 23.48 | $23.65 | 338844 |
| 2023-06-15 | 23.46 | $23.62 | 43500 |
| 2023-06-14 | 23.44 | $23.57 | 22315 |
| 2023-06-13 | 23.43 | $23.58 | 38200 |
| 2023-06-12 | 23.41 | $23.51 | 25300 |
| 2023-06-09 | 23.40 | $23.45 | 95900 |
| 2023-06-08 | 23.40 | $23.43 | 27700 |
| 2023-06-07 | 23.39 | $23.36 | 81200 |
| 2023-06-06 | 23.40 | $23.32 | 24332 |
| 2023-06-05 | 23.40 | $23.33 | 17462 |
| 2023-06-02 | 23.41 | $23.32 | 178700 |
| 2023-06-01 | 23.42 | $23.24 | 27137 |
| 2023-05-31 | 23.44 | $23.41 | 21401 |
| 2023-05-30 | 23.44 | $23.40 | 8706 |
| 2023-05-26 | 23.45 | $23.38 | 50600 |
| 2023-05-25 | 23.45 | $23.33 | 18000 |
| 2023-05-24 | 23.47 | $23.35 | 27344 |
| 2023-05-23 | 23.48 | $23.35 | 182300 |
| 2023-05-22 | 23.49 | $23.40 | 63929 |
| 2023-05-19 | 23.50 | $23.35 | 167719 |
| 2023-05-18 | 23.52 | $23.44 | 18400 |
| 2023-05-17 | 23.53 | $23.48 | 18043 |
| 2023-05-16 | 23.53 | $23.44 | 25900 |
| 2023-05-15 | 23.54 | $23.47 | 15302 |
| 2023-05-12 | 23.55 | $23.46 | 15200 |
| 2023-05-11 | 23.56 | $23.45 | 5000 |
| 2023-05-10 | 23.57 | $23.51 | 14420 |
| 2023-05-09 | 23.58 | $23.51 | 19646 |
| 2023-05-08 | 23.58 | $23.49 | 27403 |
| 2023-05-05 | 23.59 | $23.51 | 26400 |
| 2023-05-04 | 23.60 | $23.42 | 48500 |
| 2023-05-03 | 23.62 | $23.46 | 30749 |
| 2023-05-02 | 23.64 | $23.45 | 107900 |
| 2023-05-01 | 23.66 | $23.53 | 275600 |
| 2023-04-28 | 23.67 | $23.69 | 19826 |
| 2023-04-27 | 23.67 | $23.69 | 19932 |
| 2023-04-26 | 23.67 | $23.67 | 14300 |
| 2023-04-25 | 23.67 | $23.62 | 28642 |
| 2023-04-24 | 23.67 | $23.70 | 49000 |
| 2023-04-21 | 23.67 | $23.69 | 59700 |
| 2023-04-20 | 23.67 | $23.67 | 22500 |
| 2023-04-19 | 23.67 | $23.62 | 69400 |
| 2023-04-18 | 23.67 | $23.66 | 21600 |
| 2023-04-17 | 23.67 | $23.67 | 53433 |
| 2023-04-14 | 23.67 | $23.60 | 536500 |
| 2023-04-13 | 23.68 | $23.83 | 217343 |
| 2023-04-12 | 23.66 | $23.78 | 100700 |
| 2023-04-11 | 23.65 | $23.78 | 49449 |
| 2023-04-10 | 23.64 | $23.80 | 43400 |
| 2023-04-06 | 23.62 | $23.69 | 26800 |
| 2023-04-05 | 23.61 | $23.69 | 29020 |
| 2023-04-04 | 23.61 | $23.64 | 19600 |
| 2023-04-03 | 23.60 | $23.65 | 14300 |
| 2023-03-31 | 23.60 | $23.85 | 110038 |
| 2023-03-30 | 23.57 | $23.74 | 12200 |
| 2023-03-29 | 23.55 | $23.69 | 34046 |
| 2023-03-28 | 23.54 | $23.48 | 36300 |
| 2023-03-27 | 23.54 | $23.41 | 20200 |
| 2023-03-24 | 23.56 | $23.30 | 438600 |
| 2023-03-23 | 23.59 | $23.41 | 29841 |
| 2023-03-22 | 23.60 | $23.39 | 50500 |
| 2023-03-21 | 23.63 | $23.78 | 19147 |
| 2023-03-20 | 23.61 | $23.34 | 66700 |
| 2023-03-17 | 23.64 | $23.35 | 27300 |
| 2023-03-16 | 23.67 | $23.44 | 23000 |
| 2023-03-15 | 23.69 | $23.41 | 24100 |
| 2023-03-14 | 23.72 | $23.53 | 20000 |
| 2023-03-13 | 23.74 | $23.56 | 60027 |
| 2023-03-10 | 23.76 | $23.70 | 36600 |
| 2023-03-09 | 23.77 | $23.75 | 14500 |
| 2023-03-08 | 23.77 | $23.78 | 50400 |
| 2023-03-07 | 23.77 | $23.79 | 50600 |
| 2023-03-06 | 23.77 | $23.74 | 22200 |
| 2023-03-03 | 23.77 | $23.70 | 29043 |
| 2023-03-02 | 23.78 | $23.68 | 31022 |
| 2023-03-01 | 23.79 | $23.60 | 21500 |
| 2023-02-28 | 23.81 | $23.76 | 32200 |
| 2023-02-27 | 23.81 | $23.78 | 48300 |
| 2023-02-24 | 23.81 | $23.74 | 56326 |
| 2023-02-23 | 23.82 | $23.76 | 30800 |
| 2023-02-22 | 23.83 | $23.76 | 79510 |
| 2023-02-21 | 23.84 | $23.76 | 23500 |
| 2023-02-17 | 23.84 | $23.80 | 33322 |
| 2023-02-16 | 23.85 | $23.81 | 195900 |
| 2023-02-15 | 23.85 | $23.97 | 112900 |
| 2023-02-14 | 23.84 | $23.96 | 29609 |
| 2023-02-13 | 23.83 | $23.95 | 120021 |
| 2023-02-10 | 23.82 | $23.95 | 50028 |
| 2023-02-09 | 23.80 | $23.97 | 163841 |
| 2023-02-08 | 23.78 | $24.00 | 39423 |
| 2023-02-07 | 23.76 | $24.00 | 108035 |
| 2023-02-06 | 23.74 | $23.85 | 70837 |
| 2023-02-03 | 23.72 | $23.91 | 19935 |
| 2023-02-02 | 23.71 | $23.86 | 16400 |
| 2023-02-01 | 23.69 | $23.85 | 25437 |
| 2023-01-31 | 23.67 | $23.94 | 30629 |
| 2023-01-30 | 23.64 | $23.93 | 39526 |
| 2023-01-27 | 23.61 | $23.95 | 13100 |
| 2023-01-26 | 23.58 | $23.92 | 12411 |
| 2023-01-25 | 23.54 | $23.81 | 25909 |
| 2023-01-24 | 23.51 | $23.84 | 22100 |
| 2023-01-23 | 23.48 | $23.80 | 19700 |
| 2023-01-20 | 23.45 | $23.83 | 27500 |
| 2023-01-19 | 23.41 | $23.76 | 33116 |
| 2023-01-18 | 23.37 | $23.76 | 52600 |
| 2023-01-17 | 23.33 | $23.63 | 68802 |
| 2023-01-13 | 23.30 | $23.67 | 12800 |
| 2023-01-12 | 23.26 | $23.60 | 40000 |
| 2023-01-11 | 23.22 | $23.61 | 34600 |
| 2023-01-10 | 23.18 | $23.46 | 28547 |
| 2023-01-09 | 23.15 | $23.39 | 26500 |
| 2023-01-06 | 23.12 | $23.34 | 37900 |
| 2023-01-05 | 23.10 | $23.12 | 14400 |
| 2023-01-04 | 23.10 | $23.11 | 10800 |
| 2023-01-03 | 23.10 | $23.06 | 11919 |
| 2022-12-30 | 23.10 | $23.03 | 23229 |
| 2022-12-29 | 23.11 | $23.00 | 9400 |
| 2022-12-28 | 23.12 | $22.94 | 13646 |
| 2022-12-27 | 23.14 | $23.00 | 39520 |
| 2022-12-23 | 23.15 | $23.07 | 26000 |
| 2022-12-22 | 23.16 | $22.98 | 15100 |
| 2022-12-21 | 23.18 | $23.05 | 28200 |
| 2022-12-20 | 23.20 | $22.97 | 43333 |
| 2022-12-19 | 23.22 | $22.98 | 36548 |
| 2022-12-16 | 23.25 | $23.01 | 30041 |
| 2022-12-15 | 23.27 | $23.21 | 19530 |
| 2022-12-14 | 23.28 | $23.29 | 40743 |
| 2022-12-13 | 23.27 | $23.23 | 30246 |
| 2022-12-12 | 23.28 | $23.18 | 89604 |
| 2022-12-09 | 23.29 | $23.26 | 27100 |
| 2022-12-08 | 23.29 | $23.24 | 20600 |
| 2022-12-07 | 23.30 | $23.22 | 84341 |
| 2022-12-06 | 23.31 | $23.24 | 125107 |
| 2022-12-05 | 23.31 | $23.35 | 44127 |
| 2022-12-02 | 23.31 | $23.38 | 11500 |
| 2022-12-01 | 23.30 | $23.32 | 47333 |
| 2022-11-30 | 23.30 | $23.40 | 17834 |
| 2022-11-29 | 23.29 | $23.29 | 20300 |
| 2022-11-28 | 23.29 | $23.33 | 25300 |
| 2022-11-25 | 23.29 | $23.37 | 10922 |
| 2022-11-23 | 23.28 | $23.40 | 8530 |
| 2022-11-22 | 23.26 | $23.34 | 6830 |
| 2022-11-21 | 23.26 | $23.28 | 8900 |
| 2022-11-18 | 23.25 | $23.37 | 43316 |
| 2022-11-17 | 23.24 | $23.36 | 18332 |
| 2022-11-16 | 23.23 | $23.39 | 29712 |
| 2022-11-15 | 23.21 | $23.39 | 33600 |
| 2022-11-14 | 23.19 | $23.28 | 49428 |
| 2022-11-11 | 23.18 | $23.44 | 2800 |
| 2022-11-10 | 23.16 | $23.39 | 13000 |
| 2022-11-09 | 23.13 | $23.12 | 10321 |
| 2022-11-08 | 23.13 | $23.17 | 16840 |
| 2022-11-07 | 23.13 | $23.11 | 26200 |
| 2022-11-04 | 23.13 | $23.12 | 10200 |
| 2022-11-03 | 23.13 | $23.05 | 21200 |
| 2022-11-02 | 23.14 | $22.98 | 49815 |
| 2022-11-01 | 23.16 | $23.00 | 34815 |
| 2022-10-31 | 23.18 | $23.12 | 9012 |
| 2022-10-28 | 23.18 | $23.23 | 14300 |
| 2022-10-27 | 23.18 | $23.13 | 60315 |
| 2022-10-26 | 23.18 | $23.10 | 56900 |
| 2022-10-25 | 23.19 | $23.15 | 53047 |
| 2022-10-24 | 23.19 | $23.06 | 41400 |
| 2022-10-21 | 23.21 | $23.17 | 22628 |
| 2022-10-20 | 23.21 | $23.11 | 16900 |
| 2022-10-19 | 23.22 | $23.14 | 45900 |
| 2022-10-18 | 23.23 | $23.17 | 34700 |
| 2022-10-17 | 23.24 | $23.14 | 21045 |
| 2022-10-14 | 23.25 | $23.02 | 68734 |
| 2022-10-13 | 23.27 | $23.07 | 23424 |
| 2022-10-12 | 23.30 | $23.08 | 22400 |
| 2022-10-11 | 23.32 | $23.11 | 24937 |
| 2022-10-10 | 23.34 | $23.09 | 10000 |
| 2022-10-07 | 23.37 | $23.18 | 20719 |
| 2022-10-06 | 23.39 | $23.25 | 10014 |
| 2022-10-05 | 23.40 | $23.30 | 49900 |
| 2022-10-04 | 23.41 | $23.18 | 28400 |
| 2022-10-03 | 23.43 | $22.95 | 30000 |
| 2022-09-30 | 23.49 | $23.01 | 13700 |
| 2022-09-29 | 23.54 | $22.99 | 23512 |
| 2022-09-28 | 23.59 | $23.17 | 20300 |
| 2022-09-27 | 23.64 | $23.16 | 39539 |
| 2022-09-26 | 23.69 | $23.20 | 396947 |
| 2022-09-23 | 23.74 | $23.39 | 20639 |
| 2022-09-22 | 23.78 | $23.61 | 21613 |
| 2022-09-21 | 23.79 | $23.60 | 13800 |
| 2022-09-20 | 23.81 | $23.65 | 45500 |
| 2022-09-19 | 23.83 | $23.73 | 21808 |
| 2022-09-16 | 23.84 | $23.75 | 8100 |
| 2022-09-15 | 23.85 | $23.78 | 8426 |
| 2022-09-14 | 23.86 | $23.80 | 7935 |
| 2022-09-13 | 23.87 | $23.77 | 32140 |
| 2022-09-12 | 23.88 | $23.83 | 25600 |
| 2022-09-09 | 23.88 | $23.82 | 36500 |
| 2022-09-08 | 23.89 | $23.76 | 68407 |
| 2022-09-07 | 23.90 | $23.85 | 34900 |
| 2022-09-06 | 23.91 | $23.74 | 12000 |
| 2022-09-02 | 23.92 | $23.82 | 22600 |
| 2022-09-01 | 23.93 | $23.76 | 19100 |
| 2022-08-31 | 23.95 | $23.94 | 11204 |
| 2022-08-30 | 23.95 | $23.98 | 93100 |
| 2022-08-29 | 23.95 | $24.01 | 30600 |
| 2022-08-26 | 23.95 | $23.96 | 11100 |
| 2022-08-25 | 23.94 | $24.07 | 17202 |
| 2022-08-24 | 23.93 | $24.05 | 10200 |
| 2022-08-23 | 23.92 | $23.98 | 23537 |
| 2022-08-22 | 23.91 | $23.98 | 17100 |
| 2022-08-19 | 23.90 | $24.11 | 47500 |
| 2022-08-18 | 23.88 | $24.20 | 44400 |
| 2022-08-17 | 23.85 | $24.15 | 68400 |
| 2022-08-16 | 23.82 | $24.18 | 12500 |
| 2022-08-15 | 23.78 | $24.18 | 19900 |
| 2022-08-12 | 23.74 | $24.20 | 20811 |
| 2022-08-11 | 23.69 | $24.11 | 25317 |
| 2022-08-10 | 23.65 | $24.02 | 61710 |
| 2022-08-09 | 23.61 | $23.93 | 14618 |
| 2022-08-08 | 23.57 | $23.92 | 14600 |
| 2022-08-05 | 23.53 | $23.83 | 13809 |
| 2022-08-04 | 23.50 | $23.70 | 14000 |
| 2022-08-03 | 23.48 | $23.69 | 14700 |
| 2022-08-02 | 23.46 | $23.64 | 47437 |
| 2022-08-01 | 23.44 | $23.61 | 68902 |
| 2022-07-29 | 23.43 | $23.64 | 13200 |
| 2022-07-28 | 23.40 | $23.60 | 23100 |
| 2022-07-27 | 23.38 | $23.66 | 14514 |
| 2022-07-26 | 23.35 | $23.53 | 41846 |
| 2022-07-25 | 23.33 | $23.62 | 33400 |
| 2022-07-22 | 23.30 | $23.57 | 27500 |
| 2022-07-21 | 23.28 | $23.48 | 20731 |
| 2022-07-20 | 23.25 | $23.42 | 15000 |
| 2022-07-19 | 23.24 | $23.40 | 22439 |
| 2022-07-18 | 23.22 | $23.10 | 21700 |
| 2022-07-15 | 23.23 | $23.16 | 9342 |
| 2022-07-14 | 23.24 | $23.09 | 10921 |
| 2022-07-13 | 23.26 | $23.07 | 21200 |
| 2022-07-12 | 23.27 | $23.03 | 103700 |
| 2022-07-11 | 23.30 | $23.00 | 18224 |
| 2022-07-08 | 23.33 | $22.98 | 13000 |
| 2022-07-07 | 23.37 | $22.97 | 49700 |
| 2022-07-06 | 23.41 | $22.93 | 12411 |
| 2022-07-05 | 23.46 | $22.98 | 14930 |
| 2022-07-01 | 23.51 | $23.04 | 15739 |
| 2022-06-30 | 23.56 | $23.14 | 5800 |
| 2022-06-29 | 23.61 | $23.30 | 11506 |
| 2022-06-28 | 23.64 | $23.29 | 25410 |
| 2022-06-27 | 23.68 | $23.36 | 29400 |
| 2022-06-24 | 23.71 | $23.45 | 42719 |
| 2022-06-23 | 23.74 | $23.37 | 21600 |
| 2022-06-22 | 23.77 | $23.45 | 234841 |
| 2022-06-21 | 23.81 | $23.55 | 25526 |
| 2022-06-17 | 23.84 | $23.56 | 26900 |
| 2022-06-16 | 23.86 | $23.64 | 22206 |
| 2022-06-15 | 23.89 | $23.66 | 29600 |
| 2022-06-14 | 23.91 | $23.70 | 61200 |
| 2022-06-13 | 23.93 | $23.63 | 66702 |
| 2022-06-10 | 23.97 | $23.85 | 35426 |
| 2022-06-09 | 23.98 | $24.01 | 20100 |
| 2022-06-08 | 23.98 | $24.03 | 14936 |
| 2022-06-07 | 23.97 | $24.06 | 52100 |
| 2022-06-06 | 23.96 | $24.06 | 260900 |
| 2022-06-03 | 23.95 | $23.93 | 70300 |
| 2022-06-02 | 23.95 | $23.85 | 17236 |
| 2022-06-01 | 23.96 | $23.79 | 40144 |
| 2022-05-31 | 23.98 | $23.79 | 45400 |
| 2022-05-27 | 24.00 | $23.81 | 93500 |
| 2022-05-26 | 24.02 | $23.71 | 1.1M |
| 2022-05-25 | 24.05 | $23.79 | 27900 |
| 2022-05-24 | 24.08 | $23.79 | 30800 |
| 2022-05-23 | 24.11 | $23.85 | 34311 |
| 2022-05-20 | 24.14 | $23.82 | 35600 |
| 2022-05-19 | 24.17 | $23.92 | 94821 |
| 2022-05-18 | 24.20 | $23.89 | 36100 |
| 2022-05-17 | 24.23 | $23.96 | 56037 |
| 2022-05-16 | 24.26 | $23.81 | 106100 |
| 2022-05-13 | 24.31 | $23.86 | 339600 |
| 2022-05-12 | 24.35 | $23.72 | 500300 |
| 2022-05-11 | 24.42 | $23.86 | 29400 |
| 2022-05-10 | 24.48 | $24.13 | 24900 |
| 2022-05-09 | 24.52 | $24.15 | 92517 |
| 2022-05-06 | 24.56 | $24.26 | 1.2M |
| 2022-05-05 | 24.59 | $24.30 | 32643 |
| 2022-05-04 | 24.62 | $24.49 | 1.2M |
| 2022-05-03 | 24.63 | $24.42 | 118339 |
| 2022-05-02 | 24.65 | $24.41 | 115127 |
| 2022-04-29 | 24.68 | $24.52 | 1.3M |
| 2022-04-28 | 24.69 | $24.58 | 662000 |
| 2022-04-27 | 24.71 | $24.70 | 20000 |
| 2022-04-26 | 24.71 | $24.67 | 49418 |
| 2022-04-25 | 24.71 | $24.75 | 65200 |
| 2022-04-22 | 24.71 | $24.73 | 826229 |
| 2022-04-21 | 24.70 | $24.75 | 36743 |
| 2022-04-20 | 24.70 | $24.74 | 839700 |
| 2022-04-19 | 24.69 | $24.77 | 24300 |
| 2022-04-18 | 24.69 | $24.74 | 39200 |
| 2022-04-14 | 24.68 | $24.76 | 176000 |
| 2022-04-13 | 24.67 | $24.80 | 44200 |
| 2022-04-12 | 24.66 | $24.73 | 174345 |
| 2022-04-11 | 24.65 | $24.70 | 165612 |
| 2022-04-08 | 24.65 | $24.77 | 15300 |
| 2022-04-07 | 24.63 | $24.74 | 42530 |
| 2022-04-06 | 24.62 | $24.74 | 61627 |
| 2022-04-05 | 24.61 | $24.75 | 22048 |
| 2022-04-04 | 24.60 | $24.75 | 39704 |
| 2022-04-01 | 24.58 | $24.70 | 1.1M |
| 2022-03-31 | 24.57 | $24.68 | 599330 |
| 2022-03-30 | 24.55 | $24.72 | 517525 |
| 2022-03-29 | 24.54 | $24.64 | 435747 |
| 2022-03-28 | 24.53 | $24.58 | 37600 |
| 2022-03-25 | 24.52 | $24.52 | 45300 |
| 2022-03-24 | 24.52 | $24.54 | 59100 |
| 2022-03-23 | 24.52 | $24.50 | 46000 |
| 2022-03-22 | 24.52 | $24.52 | 52819 |
| 2022-03-21 | 24.52 | $24.46 | 72300 |
| 2022-03-18 | 24.53 | $24.41 | 40500 |
| 2022-03-17 | 24.54 | $24.37 | 133507 |
| 2022-03-16 | 24.56 | $24.26 | 45200 |
| 2022-03-15 | 24.59 | $24.16 | 30100 |
| 2022-03-14 | 24.63 | $24.16 | 548300 |
| 2022-03-11 | 24.68 | $24.32 | 45800 |
| 2022-03-10 | 24.72 | $24.46 | 68346 |
| 2022-03-09 | 24.75 | $24.52 | 54000 |
| 2022-03-08 | 24.77 | $24.46 | 42020 |
| 2022-03-07 | 24.80 | $24.59 | 49000 |
| 2022-03-04 | 24.83 | $24.70 | 35424 |
| 2022-03-03 | 24.84 | $24.72 | 53700 |
| 2022-03-02 | 24.85 | $24.75 | 112021 |
| 2022-03-01 | 24.86 | $24.72 | 580000 |
| 2022-02-28 | 24.88 | $24.83 | 247432 |
| 2022-02-25 | 24.88 | $24.79 | 46900 |
| 2022-02-24 | 24.89 | $24.77 | 40804 |
| 2022-02-23 | 24.90 | $24.80 | 56900 |
| 2022-02-22 | 24.92 | $24.82 | 56944 |
| 2022-02-18 | 24.93 | $24.83 | 30845 |
| 2022-02-17 | 24.94 | $24.83 | 24500 |
| 2022-02-16 | 24.95 | $24.89 | 53707 |
| 2022-02-15 | 24.95 | $24.90 | 83400 |
| 2022-02-14 | 24.96 | $24.90 | 104500 |
| 2022-02-11 | 24.96 | $24.89 | 49322 |
| 2022-02-10 | 24.97 | $24.93 | 78848 |
| 2022-02-09 | 24.98 | $24.97 | 115320 |
| 2022-02-08 | 24.98 | $24.96 | 45600 |
| 2022-02-07 | 24.98 | $24.93 | 152625 |
| 2022-02-04 | 24.98 | $24.92 | 847100 |
| 2022-02-03 | 24.99 | $24.92 | 52019 |
| 2022-02-02 | 25.00 | $24.98 | 46240 |
| 2022-02-01 | 25.00 | $24.88 | 32300 |
| 2022-01-31 | 25.01 | $24.97 | 462400 |
| 2022-01-28 | 25.02 | $25.04 | 196600 |
| 2022-01-27 | 25.01 | $25.00 | 53500 |
| 2022-01-26 | 25.02 | $25.05 | 941246 |
| 2022-01-25 | 25.01 | $25.03 | 49516 |
| 2022-01-24 | 25.01 | $25.06 | 28836 |
| 2022-01-21 | 25.00 | $25.04 | 26500 |
| 2022-01-20 | 25.00 | $25.08 | 27900 |
| 2022-01-19 | 24.99 | $25.08 | 42339 |
| 2022-01-18 | 24.98 | $25.05 | 50636 |
| 2022-01-14 | 24.98 | $25.10 | 22700 |
| 2022-01-13 | 24.96 | $25.06 | 22247 |
| 2022-01-12 | 24.95 | $25.05 | 50900 |
| 2022-01-11 | 24.94 | $25.01 | 22200 |
| 2022-01-10 | 24.94 | $25.02 | 506600 |
| 2022-01-07 | 24.93 | $24.97 | 135100 |
| 2022-01-06 | 24.92 | $24.94 | 27900 |
| 2022-01-05 | 24.92 | $24.93 | 23436 |
| 2022-01-04 | 24.92 | $24.97 | 12614 |
| 2022-01-03 | 24.91 | $24.98 | 22325 |
| 2021-12-31 | 24.91 | $24.98 | 31600 |
| 2021-12-30 | 24.90 | $24.93 | 6100 |
| 2021-12-29 | 24.90 | $24.91 | 7508 |
| 2021-12-28 | 24.90 | $24.91 | 5700 |
| 2021-12-27 | 24.89 | $24.90 | 13123 |
| 2021-12-23 | 24.89 | $24.90 | 12200 |
| 2021-12-22 | 24.89 | $24.88 | 15141 |
| 2021-12-21 | 24.89 | $24.88 | 12830 |
| 2021-12-20 | 24.90 | $24.86 | 36100 |
| 2021-12-17 | 24.90 | $24.83 | 5447 |
| 2021-12-16 | 24.91 | $24.91 | 24244 |
| 2021-12-15 | 24.91 | $24.96 | 8900 |
| 2021-12-14 | 24.90 | $24.90 | 9000 |
| 2021-12-13 | 24.90 | $24.88 | 14600 |
| 2021-12-10 | 24.90 | $24.90 | 4305 |
| 2021-12-09 | 24.90 | $24.88 | 5125 |
| 2021-12-08 | 24.91 | $24.88 | 106335 |
| 2021-12-07 | 24.91 | $24.88 | 18600 |
| 2021-12-06 | 24.91 | $24.82 | 4010 |
| 2021-12-03 | 24.92 | $24.73 | 16312 |
| 2021-12-02 | 24.94 | $24.79 | 26847 |
| 2021-12-01 | 24.96 | $24.80 | 92941 |
| 2021-11-30 | 24.97 | $24.82 | 31329 |
| 2021-11-29 | 24.99 | $24.92 | 21229 |
| 2021-11-26 | 25.00 | $24.89 | 5300 |
| 2021-11-24 | 25.01 | $24.95 | 19500 |
| 2021-11-23 | 25.02 | $24.99 | 21800 |
| 2021-11-22 | 25.02 | $24.97 | 6843 |
| 2021-11-19 | 25.02 | $24.93 | 312300 |
| 2021-11-18 | 25.03 | $25.05 | 19800 |
| 2021-11-17 | 25.03 | $25.03 | 791700 |
| 2021-11-16 | 25.03 | $25.06 | 8535 |
| 2021-11-15 | 25.03 | $25.04 | 8314 |
| 2021-11-12 | 25.03 | $25.06 | 4948 |
| 2021-11-11 | 25.02 | $25.03 | 9600 |
| 2021-11-10 | 25.02 | $25.00 | 16200 |
| 2021-11-09 | 25.03 | $25.03 | 23700 |
| 2021-11-08 | 25.03 | $25.01 | 8800 |
| 2021-11-05 | 25.03 | $25.01 | 6331 |
| 2021-11-04 | 25.03 | $24.98 | 13000 |
| 2021-11-03 | 25.03 | $25.00 | 6810 |
| 2021-11-02 | 25.04 | $25.00 | 4823 |
| 2021-11-01 | 25.04 | $24.99 | 41000 |
| 2021-10-29 | 25.05 | $24.98 | 48420 |
| 2021-10-28 | 25.05 | $25.07 | 13200 |
| 2021-10-27 | 25.05 | $25.05 | 24200 |
| 2021-10-26 | 25.05 | $25.08 | 19600 |
| 2021-10-25 | 25.05 | $25.07 | 9836 |
| 2021-10-22 | 25.05 | $25.06 | 10200 |
| 2021-10-21 | 25.05 | $25.05 | 15649 |
| 2021-10-20 | 25.05 | $25.08 | 11709 |
| 2021-10-19 | 25.04 | $25.07 | 9741 |
| 2021-10-18 | 25.04 | $25.09 | 18738 |
| 2021-10-15 | 25.04 | $25.08 | 6710 |
| 2021-10-14 | 25.03 | $25.08 | 11502 |
| 2021-10-13 | 25.03 | $25.02 | 16100 |
| 2021-10-12 | 25.03 | $25.00 | 15901 |
| 2021-10-11 | 25.03 | $25.00 | 15500 |
| 2021-10-08 | 25.03 | $25.01 | 5400 |
| 2021-10-07 | 25.03 | $25.04 | 8005 |
| 2021-10-06 | 25.03 | $25.03 | 8233 |
| 2021-10-05 | 25.03 | $25.06 | 27700 |
| 2021-10-04 | 25.03 | $25.02 | 11900 |
| 2021-10-01 | 25.03 | $25.08 | 32128 |
| 2021-09-30 | 25.03 | $25.00 | 50917 |
| 2021-09-29 | 25.03 | $25.10 | 3600 |
| 2021-09-28 | 25.02 | $25.00 | 7110 |
| 2021-09-27 | 25.02 | $25.04 | 14900 |
| 2021-09-24 | 25.02 | $25.10 | 13900 |
| 2021-09-23 | 25.01 | $25.10 | 4734 |
| 2021-09-22 | 25.00 | $25.12 | 9400 |
| 2021-09-21 | 24.99 | $25.07 | 6633 |
| 2021-09-20 | 24.98 | $25.03 | 8500 |
| 2021-09-17 | 24.98 | $25.04 | 4600 |
| 2021-09-16 | 24.97 | $25.10 | 13505 |
| 2021-09-15 | 24.96 | $25.10 | 20200 |
| 2021-09-14 | 24.95 | $24.99 | 14549 |
| 2021-09-13 | 24.94 | $24.98 | 9600 |
| 2021-09-10 | 24.94 | $24.97 | 7209 |
| 2021-09-09 | 24.93 | $24.97 | 5700 |
| 2021-09-08 | 24.93 | $24.98 | 6549 |
| 2021-09-07 | 24.92 | $24.96 | 7100 |
| 2021-09-03 | 24.92 | $24.96 | 9646 |
| 2021-09-02 | 24.92 | $24.93 | 4900 |
| 2021-09-01 | 24.91 | $24.91 | 48500 |
| 2021-08-31 | 24.91 | $24.90 | 19900 |
| 2021-08-30 | 24.92 | $25.02 | 12500 |
| 2021-08-27 | 24.90 | $25.00 | 8036 |
| 2021-08-26 | 24.89 | $24.95 | 6000 |
| 2021-08-25 | 24.89 | $24.92 | 5300 |
| 2021-08-24 | 24.89 | $24.88 | 1800 |
| 2021-08-23 | 24.89 | $24.90 | 4422 |
| 2021-08-20 | 24.88 | $24.90 | 2842 |
| 2021-08-19 | 24.88 | $24.85 | 1800 |
| 2021-08-18 | 24.89 | $24.84 | 1215 |
| 2021-08-17 | 24.89 | $24.87 | 12131 |
| 2021-08-16 | 24.89 | $24.88 | 5300 |
| 2021-08-13 | 24.89 | $24.90 | 7610 |
| 2021-08-12 | 24.89 | $24.87 | 3536 |
| 2021-08-11 | 24.90 | $24.87 | 9344 |
| 2021-08-10 | 24.90 | $24.85 | 2000 |
| 2021-08-09 | 24.91 | $24.86 | 4100 |
| 2021-08-06 | 24.91 | $24.84 | 6329 |
| 2021-08-05 | 24.92 | $24.86 | 1800 |
| 2021-08-04 | 24.92 | $24.81 | 11746 |
| 2021-08-03 | 24.94 | $24.87 | 3732 |
| 2021-08-02 | 24.94 | $24.85 | 2600 |
| 2021-07-30 | 24.95 | $24.88 | 26613 |
| 2021-07-29 | 24.96 | $24.93 | 12815 |
| 2021-07-28 | 24.96 | $24.96 | 1000 |
| 2021-07-27 | 24.96 | $24.94 | 592100 |
| 2021-07-26 | 24.96 | $24.94 | 1800 |
| 2021-07-23 | 24.97 | $24.98 | 400 |
| 2021-07-22 | 24.97 | $24.98 | 6600 |
| 2021-07-21 | 24.96 | $24.91 | 712 |
| 2021-07-20 | 24.97 | $24.97 | 202 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.88
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.87
Average
24.02
Maximum
25.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.88 | $22.97 | 439399 |
| 2026-07-16 | 22.87 | $22.90 | 112910 |
| 2026-07-15 | 22.87 | $22.89 | 137900 |
| 2026-07-14 | 22.87 | $22.89 | 132600 |
| 2026-07-13 | 22.87 | $22.90 | 267541 |
| 2026-07-10 | 22.87 | $22.85 | 210400 |
| 2026-07-09 | 22.87 | $22.86 | 235985 |
| 2026-07-08 | 22.87 | $22.85 | 163000 |
| 2026-07-07 | 22.87 | $22.84 | 152337 |
| 2026-07-06 | 22.87 | $22.86 | 2.0M |
| 2026-07-02 | 22.87 | $22.88 | 139877 |
| 2026-07-01 | 22.87 | $22.87 | 97900 |
| 2026-06-30 | 22.87 | $22.92 | 205013 |
| 2026-06-29 | 22.87 | $22.88 | 210008 |
| 2026-06-26 | 22.87 | $22.83 | 103000 |
| 2026-06-25 | 22.88 | $22.86 | 104319 |
| 2026-06-24 | 22.88 | $22.86 | 87931 |
| 2026-06-23 | 22.88 | $22.87 | 151700 |
| 2026-06-22 | 22.89 | $22.90 | 161916 |
| 2026-06-18 | 22.89 | $22.90 | 100600 |
| 2026-06-17 | 22.89 | $22.87 | 119600 |
| 2026-06-16 | 22.90 | $22.90 | 106276 |
| 2026-06-15 | 22.91 | $22.88 | 125115 |
| 2026-06-12 | 22.91 | $22.82 | 172226 |
| 2026-06-11 | 22.93 | $22.82 | 151600 |
| 2026-06-10 | 22.94 | $22.84 | 95817 |
| 2026-06-09 | 22.96 | $22.90 | 158832 |
| 2026-06-08 | 22.97 | $22.89 | 140400 |
| 2026-06-05 | 22.98 | $22.88 | 96332 |
| 2026-06-04 | 23.00 | $22.88 | 107709 |
| 2026-06-03 | 23.01 | $22.92 | 127037 |
| 2026-06-02 | 23.02 | $22.92 | 155942 |
| 2026-06-01 | 23.03 | $22.91 | 118400 |
| 2026-05-29 | 23.05 | $23.00 | 191800 |
| 2026-05-28 | 23.05 | $23.01 | 132700 |
| 2026-05-27 | 23.06 | $23.02 | 112000 |
| 2026-05-26 | 23.06 | $22.98 | 407300 |
| 2026-05-22 | 23.07 | $23.07 | 148500 |
| 2026-05-21 | 23.07 | $23.08 | 103335 |
| 2026-05-20 | 23.07 | $23.09 | 88700 |
| 2026-05-19 | 23.07 | $23.07 | 188500 |
| 2026-05-18 | 23.07 | $23.06 | 108365 |
| 2026-05-15 | 23.08 | $23.08 | 158233 |
| 2026-05-14 | 23.08 | $23.10 | 164602 |
| 2026-05-13 | 23.08 | $23.11 | 337000 |
| 2026-05-12 | 23.07 | $23.07 | 80300 |
| 2026-05-11 | 23.07 | $23.05 | 97321 |
| 2026-05-08 | 23.07 | $23.05 | 120630 |
| 2026-05-07 | 23.08 | $23.02 | 257000 |
| 2026-05-06 | 23.08 | $23.03 | 166100 |
| 2026-05-05 | 23.08 | $23.00 | 178700 |
| 2026-05-04 | 23.09 | $22.98 | 138106 |
| 2026-05-01 | 23.10 | $22.99 | 124423 |
| 2026-04-30 | 23.10 | $23.16 | 88618 |
| 2026-04-29 | 23.09 | $23.16 | 247500 |
| 2026-04-28 | 23.08 | $23.16 | 193230 |
| 2026-04-27 | 23.06 | $23.17 | 222500 |
| 2026-04-24 | 23.05 | $23.18 | 167516 |
| 2026-04-23 | 23.03 | $23.15 | 194332 |
| 2026-04-22 | 23.01 | $23.15 | 140500 |
| 2026-04-21 | 23.00 | $23.13 | 448700 |
| 2026-04-20 | 22.98 | $23.14 | 326231 |
| 2026-04-17 | 22.96 | $23.04 | 189200 |
| 2026-04-16 | 22.95 | $23.00 | 135200 |
| 2026-04-15 | 22.95 | $22.97 | 137600 |
| 2026-04-14 | 22.94 | $22.95 | 89347 |
| 2026-04-13 | 22.94 | $22.93 | 326019 |
| 2026-04-10 | 22.94 | $22.95 | 138500 |
| 2026-04-09 | 22.94 | $23.01 | 147815 |
| 2026-04-08 | 22.94 | $23.01 | 175448 |
| 2026-04-07 | 22.93 | $22.96 | 208739 |
| 2026-04-06 | 22.93 | $22.94 | 1.4M |
| 2026-04-02 | 22.93 | $22.83 | 342500 |
| 2026-04-01 | 22.94 | $22.87 | 127900 |
| 2026-03-31 | 22.95 | $23.00 | 384300 |
| 2026-03-30 | 22.94 | $22.92 | 384921 |
| 2026-03-27 | 22.94 | $22.89 | 290645 |
| 2026-03-26 | 22.94 | $22.94 | 246333 |
| 2026-03-25 | 22.93 | $22.95 | 132846 |
| 2026-03-24 | 22.93 | $22.93 | 208331 |
| 2026-03-23 | 22.92 | $22.96 | 164211 |
| 2026-03-20 | 22.92 | $22.92 | 281900 |
| 2026-03-19 | 22.92 | $22.95 | 248506 |
| 2026-03-18 | 22.91 | $22.99 | 213748 |
| 2026-03-17 | 22.91 | $23.01 | 1.0M |
| 2026-03-16 | 22.90 | $22.97 | 1.7M |
| 2026-03-13 | 22.89 | $22.93 | 499100 |
| 2026-03-12 | 22.89 | $23.01 | 2.1M |
| 2026-03-11 | 22.89 | $22.98 | 422500 |
| 2026-03-10 | 22.88 | $22.95 | 174000 |
| 2026-03-09 | 22.88 | $22.88 | 163938 |
| 2026-03-06 | 22.89 | $22.84 | 612147 |
| 2026-03-05 | 22.91 | $22.86 | 238535 |
| 2026-03-04 | 22.92 | $22.79 | 638744 |
| 2026-03-03 | 22.94 | $22.62 | 364000 |
| 2026-03-02 | 22.98 | $22.67 | 328812 |
| 2026-02-27 | 23.02 | $22.77 | 237239 |
| 2026-02-26 | 23.06 | $22.93 | 950812 |
| 2026-02-25 | 23.08 | $22.90 | 277746 |
| 2026-02-24 | 23.10 | $22.91 | 1.7M |
| 2026-02-23 | 23.13 | $22.98 | 176407 |
| 2026-02-20 | 23.16 | $23.10 | 113200 |
| 2026-02-19 | 23.17 | $23.11 | 111000 |
| 2026-02-18 | 23.19 | $23.11 | 229000 |
| 2026-02-17 | 23.20 | $23.07 | 386531 |
| 2026-02-13 | 23.23 | $23.11 | 128800 |
| 2026-02-12 | 23.25 | $23.10 | 197000 |
| 2026-02-11 | 23.27 | $23.14 | 91516 |
| 2026-02-10 | 23.29 | $23.15 | 237646 |
| 2026-02-09 | 23.32 | $23.14 | 119633 |
| 2026-02-06 | 23.34 | $23.12 | 208200 |
| 2026-02-05 | 23.37 | $23.06 | 159500 |
| 2026-02-04 | 23.41 | $23.16 | 173400 |
| 2026-02-03 | 23.44 | $23.21 | 396700 |
| 2026-02-02 | 23.46 | $23.32 | 180100 |
| 2026-01-30 | 23.48 | $23.38 | 135100 |
| 2026-01-29 | 23.49 | $23.37 | 197731 |
| 2026-01-28 | 23.50 | $23.48 | 141100 |
| 2026-01-27 | 23.50 | $23.50 | 2.5M |
| 2026-01-26 | 23.50 | $23.54 | 1.1M |
| 2026-01-23 | 23.49 | $23.61 | 4.0M |
| 2026-01-22 | 23.48 | $23.48 | 142400 |
| 2026-01-21 | 23.48 | $23.47 | 213400 |
| 2026-01-20 | 23.48 | $23.47 | 253600 |
| 2026-01-16 | 23.49 | $23.50 | 112500 |
| 2026-01-15 | 23.49 | $23.47 | 494944 |
| 2026-01-14 | 23.49 | $23.50 | 199100 |
| 2026-01-13 | 23.49 | $23.50 | 155002 |
| 2026-01-12 | 23.50 | $23.49 | 160500 |
| 2026-01-09 | 23.50 | $23.51 | 371200 |
| 2026-01-08 | 23.51 | $23.48 | 244502 |
| 2026-01-07 | 23.51 | $23.48 | 262642 |
| 2026-01-06 | 23.52 | $23.50 | 595628 |
| 2026-01-05 | 23.53 | $23.48 | 205700 |
| 2026-01-02 | 23.54 | $23.43 | 88607 |
| 2025-12-31 | 23.56 | $23.42 | 688000 |
| 2025-12-30 | 23.58 | $23.48 | 406009 |
| 2025-12-29 | 23.59 | $23.47 | 309700 |
| 2025-12-26 | 23.61 | $23.47 | 174845 |
| 2025-12-24 | 23.63 | $23.51 | 146600 |
| 2025-12-23 | 23.64 | $23.50 | 172400 |
| 2025-12-22 | 23.66 | $23.48 | 296217 |
| 2025-12-19 | 23.68 | $23.51 | 254900 |
| 2025-12-18 | 23.70 | $23.70 | 200609 |
| 2025-12-17 | 23.69 | $23.69 | 98539 |
| 2025-12-16 | 23.69 | $23.70 | 156222 |
| 2025-12-15 | 23.69 | $23.69 | 149813 |
| 2025-12-12 | 23.69 | $23.69 | 183645 |
| 2025-12-11 | 23.70 | $23.72 | 180200 |
| 2025-12-10 | 23.69 | $23.73 | 208106 |
| 2025-12-09 | 23.69 | $23.69 | 300528 |
| 2025-12-08 | 23.69 | $23.70 | 126500 |
| 2025-12-05 | 23.69 | $23.69 | 157919 |
| 2025-12-04 | 23.70 | $23.67 | 227400 |
| 2025-12-03 | 23.70 | $23.66 | 423621 |
| 2025-12-02 | 23.71 | $23.64 | 215500 |
| 2025-12-01 | 23.71 | $23.62 | 1.3M |
| 2025-11-28 | 23.73 | $23.78 | 54100 |
| 2025-11-26 | 23.72 | $23.76 | 133000 |
| 2025-11-25 | 23.72 | $23.73 | 159402 |
| 2025-11-24 | 23.72 | $23.70 | 321100 |
| 2025-11-21 | 23.73 | $23.64 | 259645 |
| 2025-11-20 | 23.74 | $23.63 | 231400 |
| 2025-11-19 | 23.75 | $23.72 | 215800 |
| 2025-11-18 | 23.76 | $23.71 | 145725 |
| 2025-11-17 | 23.76 | $23.72 | 1.3M |
| 2025-11-14 | 23.77 | $23.75 | 167722 |
| 2025-11-13 | 23.77 | $23.76 | 2.0M |
| 2025-11-12 | 23.77 | $23.76 | 219000 |
| 2025-11-11 | 23.77 | $23.76 | 115200 |
| 2025-11-10 | 23.77 | $23.76 | 140237 |
| 2025-11-07 | 23.77 | $23.77 | 240144 |
| 2025-11-06 | 23.77 | $23.72 | 318600 |
| 2025-11-05 | 23.78 | $23.73 | 222719 |
| 2025-11-04 | 23.78 | $23.71 | 535127 |
| 2025-11-03 | 23.78 | $23.73 | 431200 |
| 2025-10-31 | 23.79 | $23.87 | 2.5M |
| 2025-10-30 | 23.78 | $23.85 | 401600 |
| 2025-10-29 | 23.77 | $23.85 | 169216 |
| 2025-10-28 | 23.76 | $23.82 | 431908 |
| 2025-10-27 | 23.76 | $23.82 | 205430 |
| 2025-10-24 | 23.76 | $23.74 | 229530 |
| 2025-10-23 | 23.76 | $23.79 | 437500 |
| 2025-10-22 | 23.77 | $23.79 | 136500 |
| 2025-10-21 | 23.77 | $23.76 | 282621 |
| 2025-10-20 | 23.78 | $23.78 | 115631 |
| 2025-10-17 | 23.79 | $23.72 | 182300 |
| 2025-10-16 | 23.80 | $23.72 | 316949 |
| 2025-10-15 | 23.82 | $23.70 | 442008 |
| 2025-10-14 | 23.85 | $23.66 | 1.4M |
| 2025-10-13 | 23.87 | $23.67 | 237032 |
| 2025-10-10 | 23.91 | $23.71 | 368900 |
| 2025-10-09 | 23.93 | $23.75 | 800100 |
| 2025-10-08 | 23.96 | $23.81 | 2.0M |
| 2025-10-07 | 23.98 | $23.81 | 318600 |
| 2025-10-06 | 24.01 | $23.82 | 436200 |
| 2025-10-03 | 24.03 | $23.79 | 2.7M |
| 2025-10-02 | 24.06 | $23.91 | 343500 |
| 2025-10-01 | 24.08 | $23.90 | 145498 |
| 2025-09-30 | 24.11 | $24.02 | 354503 |
| 2025-09-29 | 24.12 | $24.04 | 344700 |
| 2025-09-26 | 24.13 | $24.05 | 127595 |
| 2025-09-25 | 24.13 | $24.04 | 144646 |
| 2025-09-24 | 24.15 | $24.07 | 183131 |
| 2025-09-23 | 24.15 | $24.10 | 114422 |
| 2025-09-22 | 24.16 | $24.09 | 194837 |
| 2025-09-19 | 24.17 | $24.14 | 206900 |
| 2025-09-18 | 24.17 | $24.18 | 229129 |
| 2025-09-17 | 24.17 | $24.19 | 113221 |
| 2025-09-16 | 24.17 | $24.18 | 133200 |
| 2025-09-15 | 24.17 | $24.18 | 428300 |
| 2025-09-12 | 24.16 | $24.17 | 145300 |
| 2025-09-11 | 24.16 | $24.17 | 172040 |
| 2025-09-10 | 24.16 | $24.18 | 133329 |
| 2025-09-09 | 24.16 | $24.17 | 234545 |
| 2025-09-08 | 24.16 | $24.17 | 294600 |
| 2025-09-05 | 24.16 | $24.14 | 169900 |
| 2025-09-04 | 24.16 | $24.13 | 340700 |
| 2025-09-03 | 24.16 | $24.12 | 272146 |
| 2025-09-02 | 24.17 | $24.13 | 268000 |
| 2025-08-29 | 24.17 | $24.19 | 332900 |
| 2025-08-28 | 24.16 | $24.21 | 180400 |
| 2025-08-27 | 24.16 | $24.21 | 154117 |
| 2025-08-26 | 24.15 | $24.21 | 131619 |
| 2025-08-25 | 24.15 | $24.19 | 111600 |
| 2025-08-22 | 24.15 | $24.17 | 244938 |
| 2025-08-21 | 24.14 | $24.11 | 168800 |
| 2025-08-20 | 24.15 | $24.15 | 183142 |
| 2025-08-19 | 24.15 | $24.13 | 125500 |
| 2025-08-18 | 24.16 | $24.15 | 215006 |
| 2025-08-15 | 24.16 | $24.11 | 549403 |
| 2025-08-14 | 24.17 | $24.16 | 95331 |
| 2025-08-13 | 24.18 | $24.14 | 414749 |
| 2025-08-12 | 24.18 | $24.16 | 158625 |
| 2025-08-11 | 24.19 | $24.15 | 165005 |
| 2025-08-08 | 24.19 | $24.16 | 247300 |
| 2025-08-07 | 24.20 | $24.13 | 138246 |
| 2025-08-06 | 24.21 | $24.13 | 128400 |
| 2025-08-05 | 24.22 | $24.10 | 265000 |
| 2025-08-04 | 24.23 | $24.11 | 150500 |
| 2025-08-01 | 24.24 | $24.09 | 188600 |
| 2025-07-31 | 24.26 | $24.28 | 140842 |
| 2025-07-30 | 24.25 | $24.28 | 78200 |
| 2025-07-29 | 24.25 | $24.26 | 102800 |
| 2025-07-28 | 24.24 | $24.27 | 140816 |
| 2025-07-25 | 24.24 | $24.26 | 156604 |
| 2025-07-24 | 24.24 | $24.27 | 85038 |
| 2025-07-23 | 24.23 | $24.27 | 157523 |
| 2025-07-22 | 24.22 | $24.28 | 2.8M |
| 2025-07-21 | 24.21 | $24.26 | 155500 |
| 2025-07-18 | 24.21 | $24.24 | 277718 |
| 2025-07-17 | 24.20 | $24.25 | 236100 |
| 2025-07-16 | 24.19 | $24.26 | 214831 |
| 2025-07-15 | 24.18 | $24.25 | 172300 |
| 2025-07-14 | 24.17 | $24.22 | 182300 |
| 2025-07-11 | 24.17 | $24.22 | 113800 |
| 2025-07-10 | 24.16 | $24.21 | 151600 |
| 2025-07-09 | 24.15 | $24.20 | 139100 |
| 2025-07-08 | 24.15 | $24.17 | 136128 |
| 2025-07-07 | 24.14 | $24.18 | 246900 |
| 2025-07-03 | 24.14 | $24.16 | 1.6M |
| 2025-07-02 | 24.13 | $24.13 | 123900 |
| 2025-07-01 | 24.13 | $24.12 | 119300 |
| 2025-06-30 | 24.13 | $24.23 | 247130 |
| 2025-06-27 | 24.12 | $24.20 | 92902 |
| 2025-06-26 | 24.11 | $24.18 | 103315 |
| 2025-06-25 | 24.10 | $24.16 | 104117 |
| 2025-06-24 | 24.10 | $24.12 | 139100 |
| 2025-06-23 | 24.10 | $24.11 | 82517 |
| 2025-06-20 | 24.10 | $24.09 | 105800 |
| 2025-06-18 | 24.10 | $24.08 | 95038 |
| 2025-06-17 | 24.10 | $24.08 | 218026 |
| 2025-06-16 | 24.11 | $24.07 | 138600 |
| 2025-06-13 | 24.11 | $24.07 | 361500 |
| 2025-06-12 | 24.12 | $24.09 | 142606 |
| 2025-06-11 | 24.12 | $24.11 | 168924 |
| 2025-06-10 | 24.12 | $24.10 | 94509 |
| 2025-06-09 | 24.13 | $24.11 | 126600 |
| 2025-06-06 | 24.13 | $24.09 | 120426 |
| 2025-06-05 | 24.13 | $24.08 | 133400 |
| 2025-06-04 | 24.13 | $24.07 | 585329 |
| 2025-06-03 | 24.13 | $24.10 | 209700 |
| 2025-06-02 | 24.13 | $24.10 | 202415 |
| 2025-05-30 | 24.13 | $24.22 | 140800 |
| 2025-05-29 | 24.11 | $24.19 | 235601 |
| 2025-05-28 | 24.10 | $24.15 | 99800 |
| 2025-05-27 | 24.09 | $24.16 | 236900 |
| 2025-05-23 | 24.07 | $24.14 | 108300 |
| 2025-05-22 | 24.06 | $24.16 | 84927 |
| 2025-05-21 | 24.04 | $24.14 | 171326 |
| 2025-05-20 | 24.03 | $24.16 | 99641 |
| 2025-05-19 | 24.01 | $24.16 | 111400 |
| 2025-05-16 | 23.99 | $24.16 | 150610 |
| 2025-05-15 | 23.96 | $24.13 | 213634 |
| 2025-05-14 | 23.94 | $24.11 | 151800 |
| 2025-05-13 | 23.91 | $24.10 | 193400 |
| 2025-05-12 | 23.88 | $24.03 | 254400 |
| 2025-05-09 | 23.86 | $23.94 | 248722 |
| 2025-05-08 | 23.84 | $23.91 | 156700 |
| 2025-05-07 | 23.83 | $23.86 | 178600 |
| 2025-05-06 | 23.82 | $23.85 | 153635 |
| 2025-05-05 | 23.80 | $23.90 | 142817 |
| 2025-05-02 | 23.78 | $23.90 | 421500 |
| 2025-05-01 | 23.75 | $23.80 | 198100 |
| 2025-04-30 | 23.74 | $23.96 | 504400 |
| 2025-04-29 | 23.71 | $23.99 | 126932 |
| 2025-04-28 | 23.68 | $23.95 | 183115 |
| 2025-04-25 | 23.65 | $23.95 | 216400 |
| 2025-04-24 | 23.63 | $23.93 | 1.2M |
| 2025-04-23 | 23.60 | $23.74 | 430605 |
| 2025-04-22 | 23.60 | $23.68 | 283500 |
| 2025-04-21 | 23.60 | $23.60 | 549800 |
| 2025-04-17 | 23.61 | $23.60 | 300745 |
| 2025-04-16 | 23.63 | $23.52 | 248542 |
| 2025-04-15 | 23.65 | $23.61 | 274700 |
| 2025-04-14 | 23.67 | $23.58 | 277900 |
| 2025-04-11 | 23.69 | $23.50 | 355100 |
| 2025-04-10 | 23.72 | $23.46 | 391100 |
| 2025-04-09 | 23.76 | $23.75 | 868739 |
| 2025-04-08 | 23.77 | $23.25 | 1.0M |
| 2025-04-07 | 23.83 | $23.13 | 3.7M |
| 2025-04-04 | 23.91 | $23.32 | 2.4M |
| 2025-04-03 | 23.98 | $23.74 | 5.8M |
| 2025-04-02 | 24.00 | $23.91 | 308725 |
| 2025-04-01 | 24.02 | $23.92 | 316132 |
| 2025-03-31 | 24.03 | $24.07 | 2.9M |
| 2025-03-28 | 24.02 | $24.06 | 1.0M |
| 2025-03-27 | 24.02 | $24.02 | 274645 |
| 2025-03-26 | 24.03 | $24.03 | 214600 |
| 2025-03-25 | 24.03 | $24.03 | 158727 |
| 2025-03-24 | 24.04 | $24.01 | 296400 |
| 2025-03-21 | 24.05 | $23.99 | 423700 |
| 2025-03-20 | 24.06 | $23.90 | 786600 |
| 2025-03-19 | 24.08 | $24.05 | 1.4M |
| 2025-03-18 | 24.09 | $24.03 | 157100 |
| 2025-03-17 | 24.11 | $24.03 | 224622 |
| 2025-03-14 | 24.12 | $24.02 | 378200 |
| 2025-03-13 | 24.14 | $24.00 | 280408 |
| 2025-03-12 | 24.16 | $24.05 | 1.4M |
| 2025-03-11 | 24.17 | $24.02 | 337340 |
| 2025-03-10 | 24.19 | $24.06 | 304600 |
| 2025-03-07 | 24.21 | $24.07 | 518900 |
| 2025-03-06 | 24.23 | $24.09 | 478600 |
| 2025-03-05 | 24.24 | $24.13 | 489008 |
| 2025-03-04 | 24.26 | $24.08 | 592400 |
| 2025-03-03 | 24.28 | $24.17 | 901734 |
| 2025-02-28 | 24.29 | $24.31 | 505307 |
| 2025-02-27 | 24.29 | $24.29 | 281500 |
| 2025-02-26 | 24.29 | $24.28 | 166900 |
| 2025-02-25 | 24.29 | $24.28 | 666800 |
| 2025-02-24 | 24.30 | $24.25 | 408000 |
| 2025-02-21 | 24.30 | $24.28 | 234026 |
| 2025-02-20 | 24.31 | $24.28 | 471842 |
| 2025-02-19 | 24.31 | $24.31 | 192154 |
| 2025-02-18 | 24.32 | $24.31 | 199234 |
| 2025-02-14 | 24.32 | $24.29 | 262000 |
| 2025-02-13 | 24.32 | $24.28 | 465500 |
| 2025-02-12 | 24.33 | $24.28 | 436431 |
| 2025-02-11 | 24.34 | $24.30 | 377000 |
| 2025-02-10 | 24.34 | $24.30 | 381354 |
| 2025-02-07 | 24.35 | $24.28 | 235604 |
| 2025-02-06 | 24.36 | $24.29 | 297426 |
| 2025-02-05 | 24.36 | $24.28 | 834400 |
| 2025-02-04 | 24.37 | $24.28 | 393806 |
| 2025-02-03 | 24.38 | $24.28 | 2.4M |
| 2025-01-31 | 24.39 | $24.41 | 630100 |
| 2025-01-30 | 24.39 | $24.43 | 264100 |
| 2025-01-29 | 24.38 | $24.43 | 259016 |
| 2025-01-28 | 24.37 | $24.42 | 279800 |
| 2025-01-27 | 24.36 | $24.38 | 320148 |
| 2025-01-24 | 24.36 | $24.41 | 187000 |
| 2025-01-23 | 24.35 | $24.42 | 313304 |
| 2025-01-22 | 24.34 | $24.40 | 251449 |
| 2025-01-21 | 24.33 | $24.36 | 418024 |
| 2025-01-17 | 24.32 | $24.38 | 2.3M |
| 2025-01-16 | 24.31 | $24.36 | 242742 |
| 2025-01-15 | 24.30 | $24.35 | 433800 |
| 2025-01-14 | 24.30 | $24.35 | 293400 |
| 2025-01-13 | 24.29 | $24.34 | 351239 |
| 2025-01-10 | 24.28 | $24.32 | 258337 |
| 2025-01-08 | 24.28 | $24.35 | 225600 |
| 2025-01-07 | 24.27 | $24.33 | 308017 |
| 2025-01-06 | 24.27 | $24.32 | 387500 |
| 2025-01-03 | 24.26 | $24.31 | 203734 |
| 2025-01-02 | 24.26 | $24.28 | 225644 |
| 2024-12-31 | 24.26 | $24.27 | 131400 |
| 2024-12-30 | 24.26 | $24.26 | 201731 |
| 2024-12-27 | 24.26 | $24.26 | 421100 |
| 2024-12-26 | 24.27 | $24.24 | 125331 |
| 2024-12-24 | 24.27 | $24.23 | 119505 |
| 2024-12-23 | 24.28 | $24.21 | 244500 |
| 2024-12-20 | 24.29 | $24.23 | 255300 |
| 2024-12-19 | 24.30 | $24.21 | 323033 |
| 2024-12-18 | 24.31 | $24.20 | 285000 |
| 2024-12-17 | 24.33 | $24.25 | 132735 |
| 2024-12-16 | 24.34 | $24.25 | 524900 |
| 2024-12-13 | 24.35 | $24.23 | 287400 |
| 2024-12-12 | 24.36 | $24.37 | 265500 |
| 2024-12-11 | 24.36 | $24.37 | 208833 |
| 2024-12-10 | 24.36 | $24.36 | 237728 |
| 2024-12-09 | 24.35 | $24.36 | 194200 |
| 2024-12-06 | 24.35 | $24.32 | 215100 |
| 2024-12-05 | 24.35 | $24.32 | 187800 |
| 2024-12-04 | 24.36 | $24.32 | 170141 |
| 2024-12-03 | 24.36 | $24.32 | 393646 |
| 2024-12-02 | 24.36 | $24.31 | 353500 |
| 2024-11-29 | 24.36 | $24.45 | 90400 |
| 2024-11-27 | 24.35 | $24.42 | 141300 |
| 2024-11-26 | 24.34 | $24.42 | 181702 |
| 2024-11-25 | 24.33 | $24.42 | 242736 |
| 2024-11-22 | 24.32 | $24.39 | 258836 |
| 2024-11-21 | 24.31 | $24.38 | 1.8M |
| 2024-11-20 | 24.30 | $24.34 | 463937 |
| 2024-11-19 | 24.30 | $24.35 | 135551 |
| 2024-11-18 | 24.30 | $24.32 | 169611 |
| 2024-11-15 | 24.30 | $24.30 | 302327 |
| 2024-11-14 | 24.30 | $24.28 | 178838 |
| 2024-11-13 | 24.30 | $24.28 | 182605 |
| 2024-11-12 | 24.30 | $24.29 | 183110 |
| 2024-11-11 | 24.31 | $24.32 | 172000 |
| 2024-11-08 | 24.31 | $24.29 | 261338 |
| 2024-11-07 | 24.31 | $24.29 | 1.3M |
| 2024-11-06 | 24.31 | $24.26 | 201100 |
| 2024-11-05 | 24.32 | $24.23 | 258800 |
| 2024-11-04 | 24.33 | $24.21 | 262418 |
| 2024-11-01 | 24.34 | $24.21 | 178500 |
| 2024-10-31 | 24.35 | $24.37 | 146639 |
| 2024-10-30 | 24.34 | $24.40 | 99400 |
| 2024-10-29 | 24.33 | $24.39 | 311000 |
| 2024-10-28 | 24.32 | $24.37 | 698303 |
| 2024-10-25 | 24.32 | $24.37 | 184700 |
| 2024-10-24 | 24.31 | $24.33 | 216000 |
| 2024-10-23 | 24.30 | $24.35 | 168800 |
| 2024-10-22 | 24.29 | $24.36 | 157100 |
| 2024-10-21 | 24.28 | $24.37 | 260300 |
| 2024-10-18 | 24.27 | $24.33 | 322211 |
| 2024-10-17 | 24.27 | $24.32 | 198500 |
| 2024-10-16 | 24.26 | $24.31 | 233727 |
| 2024-10-15 | 24.26 | $24.33 | 189941 |
| 2024-10-14 | 24.25 | $24.29 | 312700 |
| 2024-10-11 | 24.24 | $24.32 | 406000 |
| 2024-10-10 | 24.24 | $24.30 | 113219 |
| 2024-10-09 | 24.23 | $24.29 | 286400 |
| 2024-10-08 | 24.23 | $24.25 | 178245 |
| 2024-10-07 | 24.23 | $24.21 | 411023 |
| 2024-10-04 | 24.23 | $24.21 | 233033 |
| 2024-10-03 | 24.24 | $24.15 | 240833 |
| 2024-10-02 | 24.25 | $24.14 | 777641 |
| 2024-10-01 | 24.26 | $24.13 | 948901 |
| 2024-09-30 | 24.27 | $24.27 | 164207 |
| 2024-09-27 | 24.27 | $24.21 | 318719 |
| 2024-09-26 | 24.28 | $24.28 | 237100 |
| 2024-09-25 | 24.28 | $24.26 | 446013 |
| 2024-09-24 | 24.28 | $24.25 | 421110 |
| 2024-09-23 | 24.29 | $24.31 | 156521 |
| 2024-09-20 | 24.29 | $24.29 | 167419 |
| 2024-09-19 | 24.29 | $24.31 | 191801 |
| 2024-09-18 | 24.29 | $24.29 | 159001 |
| 2024-09-17 | 24.29 | $24.30 | 173500 |
| 2024-09-16 | 24.29 | $24.28 | 319000 |
| 2024-09-13 | 24.29 | $24.25 | 244300 |
| 2024-09-12 | 24.29 | $24.28 | 187528 |
| 2024-09-11 | 24.29 | $24.27 | 399500 |
| 2024-09-10 | 24.29 | $24.29 | 156507 |
| 2024-09-09 | 24.29 | $24.28 | 120102 |
| 2024-09-06 | 24.29 | $24.23 | 178800 |
| 2024-09-05 | 24.29 | $24.25 | 224403 |
| 2024-09-04 | 24.29 | $24.23 | 353506 |
| 2024-09-03 | 24.30 | $24.22 | 187500 |
| 2024-08-30 | 24.30 | $24.40 | 166147 |
| 2024-08-29 | 24.28 | $24.39 | 131100 |
| 2024-08-28 | 24.27 | $24.39 | 293229 |
| 2024-08-27 | 24.25 | $24.36 | 197000 |
| 2024-08-26 | 24.24 | $24.33 | 271638 |
| 2024-08-23 | 24.23 | $24.30 | 196507 |
| 2024-08-22 | 24.23 | $24.29 | 155000 |
| 2024-08-21 | 24.22 | $24.28 | 315500 |
| 2024-08-20 | 24.22 | $24.26 | 295527 |
| 2024-08-19 | 24.22 | $24.23 | 202500 |
| 2024-08-16 | 24.23 | $24.25 | 1.0M |
| 2024-08-15 | 24.23 | $24.26 | 157632 |
| 2024-08-14 | 24.23 | $24.25 | 372100 |
| 2024-08-13 | 24.23 | $24.20 | 178800 |
| 2024-08-12 | 24.24 | $24.17 | 136800 |
| 2024-08-09 | 24.26 | $24.14 | 152000 |
| 2024-08-08 | 24.27 | $24.18 | 93700 |
| 2024-08-07 | 24.29 | $24.13 | 121200 |
| 2024-08-06 | 24.31 | $24.10 | 596200 |
| 2024-08-05 | 24.33 | $24.05 | 291435 |
| 2024-08-02 | 24.36 | $24.18 | 129900 |
| 2024-08-01 | 24.38 | $24.24 | 276400 |
| 2024-07-31 | 24.39 | $24.42 | 343105 |
| 2024-07-30 | 24.39 | $24.42 | 118933 |
| 2024-07-29 | 24.38 | $24.41 | 151002 |
| 2024-07-26 | 24.38 | $24.40 | 259400 |
| 2024-07-25 | 24.37 | $24.39 | 228521 |
| 2024-07-24 | 24.37 | $24.37 | 214900 |
| 2024-07-23 | 24.37 | $24.41 | 250800 |
| 2024-07-22 | 24.36 | $24.42 | 182600 |
| 2024-07-19 | 24.36 | $24.38 | 129200 |
| 2024-07-18 | 24.35 | $24.39 | 243200 |
| 2024-07-17 | 24.35 | $24.39 | 877500 |
| 2024-07-16 | 24.35 | $24.39 | 111100 |
| 2024-07-15 | 24.34 | $24.36 | 295900 |
| 2024-07-12 | 24.34 | $24.37 | 136800 |
| 2024-07-11 | 24.34 | $24.34 | 642141 |
| 2024-07-10 | 24.34 | $24.34 | 161900 |
| 2024-07-09 | 24.35 | $24.34 | 219820 |
| 2024-07-08 | 24.35 | $24.29 | 184700 |
| 2024-07-05 | 24.36 | $24.32 | 270509 |
| 2024-07-03 | 24.36 | $24.30 | 118300 |
| 2024-07-02 | 24.37 | $24.30 | 319349 |
| 2024-07-01 | 24.38 | $24.27 | 263500 |
| 2024-06-28 | 24.39 | $24.41 | 140728 |
| 2024-06-27 | 24.38 | $24.41 | 89500 |
| 2024-06-26 | 24.38 | $24.39 | 249000 |
| 2024-06-25 | 24.38 | $24.39 | 108400 |
| 2024-06-24 | 24.38 | $24.38 | 166740 |
| 2024-06-21 | 24.39 | $24.38 | 134200 |
| 2024-06-20 | 24.39 | $24.38 | 211300 |
| 2024-06-18 | 24.39 | $24.37 | 273926 |
| 2024-06-17 | 24.40 | $24.34 | 212900 |
| 2024-06-14 | 24.41 | $24.35 | 148724 |
| 2024-06-13 | 24.41 | $24.40 | 118800 |
| 2024-06-12 | 24.42 | $24.40 | 83300 |
| 2024-06-11 | 24.42 | $24.40 | 231329 |
| 2024-06-10 | 24.42 | $24.38 | 143400 |
| 2024-06-07 | 24.42 | $24.39 | 205800 |
| 2024-06-06 | 24.43 | $24.40 | 613100 |
| 2024-06-05 | 24.43 | $24.39 | 256510 |
| 2024-06-04 | 24.43 | $24.36 | 205415 |
| 2024-06-03 | 24.44 | $24.34 | 186600 |
| 2024-05-31 | 24.45 | $24.49 | 146501 |
| 2024-05-30 | 24.44 | $24.46 | 273933 |
| 2024-05-29 | 24.43 | $24.48 | 263539 |
| 2024-05-28 | 24.42 | $24.48 | 238805 |
| 2024-05-24 | 24.42 | $24.49 | 231500 |
| 2024-05-23 | 24.41 | $24.45 | 62803 |
| 2024-05-22 | 24.40 | $24.46 | 123700 |
| 2024-05-21 | 24.39 | $24.44 | 164606 |
| 2024-05-20 | 24.39 | $24.45 | 143200 |
| 2024-05-17 | 24.38 | $24.44 | 225600 |
| 2024-05-16 | 24.37 | $24.42 | 112900 |
| 2024-05-15 | 24.37 | $24.43 | 169200 |
| 2024-05-14 | 24.36 | $24.38 | 155041 |
| 2024-05-13 | 24.36 | $24.37 | 330940 |
| 2024-05-10 | 24.36 | $24.39 | 141627 |
| 2024-05-09 | 24.35 | $24.39 | 210200 |
| 2024-05-08 | 24.35 | $24.37 | 1.6M |
| 2024-05-07 | 24.35 | $24.37 | 370300 |
| 2024-05-06 | 24.34 | $24.32 | 433800 |
| 2024-05-03 | 24.35 | $24.29 | 185047 |
| 2024-05-02 | 24.35 | $24.27 | 180700 |
| 2024-05-01 | 24.36 | $24.22 | 188400 |
| 2024-04-30 | 24.38 | $24.40 | 391426 |
| 2024-04-29 | 24.37 | $24.42 | 110900 |
| 2024-04-26 | 24.37 | $24.41 | 116722 |
| 2024-04-25 | 24.36 | $24.38 | 75000 |
| 2024-04-24 | 24.36 | $24.42 | 124700 |
| 2024-04-23 | 24.36 | $24.40 | 237900 |
| 2024-04-22 | 24.35 | $24.38 | 136033 |
| 2024-04-19 | 24.35 | $24.33 | 98500 |
| 2024-04-18 | 24.36 | $24.33 | 322441 |
| 2024-04-17 | 24.37 | $24.28 | 732300 |
| 2024-04-16 | 24.38 | $24.37 | 146509 |
| 2024-04-15 | 24.38 | $24.35 | 94800 |
| 2024-04-12 | 24.39 | $24.34 | 50525 |
| 2024-04-11 | 24.39 | $24.34 | 617900 |
| 2024-04-10 | 24.40 | $24.36 | 60100 |
| 2024-04-09 | 24.41 | $24.38 | 113700 |
| 2024-04-08 | 24.41 | $24.37 | 87900 |
| 2024-04-05 | 24.42 | $24.36 | 114509 |
| 2024-04-04 | 24.42 | $24.34 | 80539 |
| 2024-04-03 | 24.43 | $24.35 | 101211 |
| 2024-04-02 | 24.44 | $24.35 | 122544 |
| 2024-04-01 | 24.44 | $24.36 | 106549 |
| 2024-03-28 | 24.45 | $24.50 | 115900 |
| 2024-03-27 | 24.44 | $24.48 | 66025 |
| 2024-03-26 | 24.43 | $24.46 | 70400 |
| 2024-03-25 | 24.42 | $24.46 | 111504 |
| 2024-03-22 | 24.41 | $24.47 | 125300 |
| 2024-03-21 | 24.40 | $24.49 | 179100 |
| 2024-03-20 | 24.38 | $24.49 | 120143 |
| 2024-03-19 | 24.37 | $24.47 | 115331 |
| 2024-03-18 | 24.36 | $24.47 | 173846 |
| 2024-03-15 | 24.34 | $24.44 | 135300 |
| 2024-03-14 | 24.33 | $24.44 | 201512 |
| 2024-03-13 | 24.31 | $24.44 | 134727 |
| 2024-03-12 | 24.29 | $24.42 | 192818 |
| 2024-03-11 | 24.28 | $24.38 | 72800 |
| 2024-03-08 | 24.26 | $24.36 | 245000 |
| 2024-03-07 | 24.25 | $24.34 | 228347 |
| 2024-03-06 | 24.24 | $24.22 | 159800 |
| 2024-03-05 | 24.24 | $24.20 | 218700 |
| 2024-03-04 | 24.24 | $24.21 | 85800 |
| 2024-03-01 | 24.24 | $24.19 | 116100 |
| 2024-02-29 | 24.24 | $24.29 | 169200 |
| 2024-02-28 | 24.23 | $24.32 | 185300 |
| 2024-02-27 | 24.22 | $24.33 | 155300 |
| 2024-02-26 | 24.20 | $24.32 | 120742 |
| 2024-02-23 | 24.19 | $24.30 | 67119 |
| 2024-02-22 | 24.18 | $24.30 | 87700 |
| 2024-02-21 | 24.17 | $24.23 | 309732 |
| 2024-02-20 | 24.17 | $24.17 | 171200 |
| 2024-02-16 | 24.17 | $24.19 | 81531 |
| 2024-02-15 | 24.18 | $24.19 | 133300 |
| 2024-02-14 | 24.18 | $24.15 | 78608 |
| 2024-02-13 | 24.19 | $24.12 | 50146 |
| 2024-02-12 | 24.20 | $24.14 | 64636 |
| 2024-02-09 | 24.21 | $24.13 | 97202 |
| 2024-02-08 | 24.23 | $24.15 | 126610 |
| 2024-02-07 | 24.24 | $24.14 | 249500 |
| 2024-02-06 | 24.25 | $24.09 | 152900 |
| 2024-02-05 | 24.27 | $24.12 | 140802 |
| 2024-02-02 | 24.29 | $24.11 | 162400 |
| 2024-02-01 | 24.31 | $24.12 | 154502 |
| 2024-01-31 | 24.33 | $24.25 | 867248 |
| 2024-01-30 | 24.34 | $24.34 | 157400 |
| 2024-01-29 | 24.34 | $24.34 | 165800 |
| 2024-01-26 | 24.33 | $24.32 | 136600 |
| 2024-01-25 | 24.33 | $24.33 | 105133 |
| 2024-01-24 | 24.33 | $24.32 | 93429 |
| 2024-01-23 | 24.33 | $24.31 | 1.0M |
| 2024-01-22 | 24.33 | $24.38 | 151100 |
| 2024-01-19 | 24.32 | $24.38 | 75446 |
| 2024-01-18 | 24.31 | $24.36 | 115300 |
| 2024-01-17 | 24.30 | $24.37 | 142418 |
| 2024-01-16 | 24.29 | $24.35 | 166141 |
| 2024-01-12 | 24.28 | $24.36 | 195600 |
| 2024-01-11 | 24.27 | $24.30 | 106800 |
| 2024-01-10 | 24.27 | $24.36 | 1.1M |
| 2024-01-09 | 24.25 | $24.33 | 57325 |
| 2024-01-08 | 24.24 | $24.32 | 160100 |
| 2024-01-05 | 24.23 | $24.29 | 107046 |
| 2024-01-04 | 24.22 | $24.26 | 67300 |
| 2024-01-03 | 24.21 | $24.25 | 68513 |
| 2024-01-02 | 24.20 | $24.27 | 46700 |
| 2023-12-29 | 24.19 | $24.29 | 98047 |
| 2023-12-28 | 24.17 | $24.26 | 390335 |
| 2023-12-27 | 24.16 | $24.27 | 82500 |
| 2023-12-26 | 24.15 | $24.23 | 61820 |
| 2023-12-22 | 24.14 | $24.21 | 489900 |
| 2023-12-21 | 24.13 | $24.21 | 60349 |
| 2023-12-20 | 24.12 | $24.16 | 74420 |
| 2023-12-19 | 24.11 | $24.19 | 285409 |
| 2023-12-18 | 24.10 | $24.14 | 203100 |
| 2023-12-15 | 24.10 | $24.06 | 122622 |
| 2023-12-14 | 24.10 | $24.21 | 115100 |
| 2023-12-13 | 24.09 | $24.15 | 99000 |
| 2023-12-12 | 24.08 | $24.12 | 79700 |
| 2023-12-11 | 24.08 | $24.10 | 77304 |
| 2023-12-08 | 24.07 | $24.08 | 73833 |
| 2023-12-07 | 24.07 | $24.07 | 94537 |
| 2023-12-06 | 24.07 | $24.04 | 148907 |
| 2023-12-05 | 24.07 | $24.03 | 83744 |
| 2023-12-04 | 24.08 | $24.00 | 94003 |
| 2023-12-01 | 24.08 | $24.02 | 97744 |
| 2023-11-30 | 24.09 | $24.15 | 90036 |
| 2023-11-29 | 24.08 | $24.15 | 83700 |
| 2023-11-28 | 24.06 | $24.13 | 433600 |
| 2023-11-27 | 24.05 | $24.12 | 307000 |
| 2023-11-24 | 24.04 | $24.12 | 52000 |
| 2023-11-22 | 24.03 | $24.11 | 103200 |
| 2023-11-21 | 24.02 | $24.07 | 43813 |
| 2023-11-20 | 24.02 | $24.09 | 70000 |
| 2023-11-17 | 24.01 | $24.07 | 63138 |
| 2023-11-16 | 24.00 | $24.05 | 91500 |
| 2023-11-15 | 23.99 | $24.00 | 109946 |
| 2023-11-14 | 23.99 | $24.06 | 129000 |
| 2023-11-13 | 23.98 | $24.02 | 177000 |
| 2023-11-10 | 23.98 | $23.96 | 282200 |
| 2023-11-09 | 23.98 | $24.01 | 95500 |
| 2023-11-08 | 23.98 | $24.04 | 547639 |
| 2023-11-07 | 23.97 | $24.02 | 134918 |
| 2023-11-06 | 23.96 | $24.00 | 71827 |
| 2023-11-03 | 23.96 | $23.98 | 85600 |
| 2023-11-02 | 23.95 | $23.93 | 70900 |
| 2023-11-01 | 23.95 | $23.82 | 53246 |
| 2023-10-31 | 23.96 | $23.98 | 117300 |
| 2023-10-30 | 23.96 | $23.99 | 78814 |
| 2023-10-27 | 23.95 | $23.95 | 121022 |
| 2023-10-26 | 23.95 | $23.97 | 53439 |
| 2023-10-25 | 23.94 | $24.01 | 125621 |
| 2023-10-24 | 23.93 | $24.03 | 137734 |
| 2023-10-23 | 23.92 | $24.02 | 47712 |
| 2023-10-20 | 23.91 | $23.99 | 497535 |
| 2023-10-19 | 23.91 | $24.03 | 213800 |
| 2023-10-18 | 23.90 | $23.96 | 97844 |
| 2023-10-17 | 23.90 | $23.97 | 63800 |
| 2023-10-16 | 23.90 | $23.96 | 108017 |
| 2023-10-13 | 23.90 | $23.85 | 307010 |
| 2023-10-12 | 23.91 | $23.84 | 57109 |
| 2023-10-11 | 23.93 | $23.86 | 89031 |
| 2023-10-10 | 23.94 | $23.87 | 25748 |
| 2023-10-09 | 23.96 | $23.83 | 115200 |
| 2023-10-06 | 23.98 | $23.78 | 81600 |
| 2023-10-05 | 24.00 | $23.79 | 64032 |
| 2023-10-04 | 24.03 | $23.82 | 109400 |
| 2023-10-03 | 24.05 | $23.81 | 126323 |
| 2023-10-02 | 24.08 | $23.87 | 87000 |
| 2023-09-29 | 24.10 | $24.05 | 118200 |
| 2023-09-28 | 24.11 | $24.05 | 134700 |
| 2023-09-27 | 24.11 | $24.02 | 247132 |
| 2023-09-26 | 24.13 | $24.01 | 460900 |
| 2023-09-25 | 24.14 | $24.17 | 115611 |
| 2023-09-22 | 24.14 | $24.12 | 69518 |
| 2023-09-21 | 24.14 | $24.15 | 44400 |
| 2023-09-20 | 24.14 | $24.18 | 42111 |
| 2023-09-19 | 24.13 | $24.17 | 56024 |
| 2023-09-18 | 24.13 | $24.19 | 51200 |
| 2023-09-15 | 24.12 | $24.11 | 103800 |
| 2023-09-14 | 24.13 | $24.16 | 99600 |
| 2023-09-13 | 24.12 | $24.14 | 39200 |
| 2023-09-12 | 24.12 | $24.11 | 109300 |
| 2023-09-11 | 24.12 | $24.10 | 110100 |
| 2023-09-08 | 24.12 | $24.07 | 60826 |
| 2023-09-07 | 24.13 | $24.08 | 81745 |
| 2023-09-06 | 24.13 | $24.04 | 164100 |
| 2023-09-05 | 24.13 | $24.03 | 78800 |
| 2023-09-01 | 24.14 | $24.08 | 38505 |
| 2023-08-31 | 24.14 | $24.24 | 122234 |
| 2023-08-30 | 24.13 | $24.20 | 791300 |
| 2023-08-29 | 24.11 | $24.27 | 65600 |
| 2023-08-28 | 24.09 | $24.22 | 113500 |
| 2023-08-25 | 24.07 | $24.18 | 76638 |
| 2023-08-24 | 24.06 | $24.15 | 30800 |
| 2023-08-23 | 24.04 | $24.17 | 109600 |
| 2023-08-22 | 24.03 | $24.11 | 59800 |
| 2023-08-21 | 24.02 | $24.12 | 31113 |
| 2023-08-18 | 24.01 | $24.09 | 47631 |
| 2023-08-17 | 24.01 | $24.07 | 77316 |
| 2023-08-16 | 24.00 | $24.06 | 48839 |
| 2023-08-15 | 24.00 | $24.03 | 69423 |
| 2023-08-14 | 24.00 | $24.02 | 57700 |
| 2023-08-11 | 24.00 | $24.01 | 20326 |
| 2023-08-10 | 24.01 | $24.03 | 81214 |
| 2023-08-09 | 24.01 | $23.92 | 54300 |
| 2023-08-08 | 24.02 | $23.91 | 205000 |
| 2023-08-07 | 24.04 | $23.97 | 28600 |
| 2023-08-04 | 24.05 | $23.92 | 17835 |
| 2023-08-03 | 24.06 | $23.92 | 33907 |
| 2023-08-02 | 24.07 | $23.89 | 55300 |
| 2023-08-01 | 24.09 | $23.95 | 42800 |
| 2023-07-31 | 24.10 | $24.12 | 37749 |
| 2023-07-28 | 24.10 | $24.15 | 37300 |
| 2023-07-27 | 24.09 | $24.01 | 138518 |
| 2023-07-26 | 24.09 | $24.15 | 70713 |
| 2023-07-25 | 24.08 | $24.16 | 205800 |
| 2023-07-24 | 24.07 | $24.17 | 45722 |
| 2023-07-21 | 24.06 | $24.11 | 24320 |
| 2023-07-20 | 24.05 | $24.06 | 23017 |
| 2023-07-19 | 24.04 | $24.05 | 204605 |
| 2023-07-18 | 24.03 | $24.12 | 61005 |
| 2023-07-17 | 24.01 | $24.12 | 256632 |
| 2023-07-14 | 24.00 | $24.14 | 19547 |
| 2023-07-13 | 23.97 | $24.16 | 22900 |
| 2023-07-12 | 23.94 | $24.10 | 38824 |
| 2023-07-11 | 23.92 | $24.06 | 53203 |
| 2023-07-10 | 23.89 | $24.00 | 35800 |
| 2023-07-07 | 23.87 | $23.96 | 33400 |
| 2023-07-06 | 23.85 | $23.91 | 30310 |
| 2023-07-05 | 23.83 | $23.95 | 45744 |
| 2023-07-03 | 23.81 | $23.94 | 38100 |
| 2023-06-30 | 23.78 | $24.09 | 240400 |
| 2023-06-29 | 23.73 | $24.05 | 187718 |
| 2023-06-28 | 23.69 | $23.89 | 20000 |
| 2023-06-27 | 23.65 | $23.90 | 39905 |
| 2023-06-26 | 23.62 | $23.89 | 91536 |
| 2023-06-23 | 23.58 | $23.79 | 79643 |
| 2023-06-22 | 23.55 | $23.81 | 43148 |
| 2023-06-21 | 23.52 | $23.67 | 34611 |
| 2023-06-20 | 23.49 | $23.76 | 680510 |
| 2023-06-16 | 23.46 | $23.65 | 338844 |
| 2023-06-15 | 23.44 | $23.62 | 43500 |
| 2023-06-14 | 23.42 | $23.57 | 22315 |
| 2023-06-13 | 23.40 | $23.58 | 38200 |
| 2023-06-12 | 23.38 | $23.51 | 25300 |
| 2023-06-09 | 23.37 | $23.45 | 95900 |
| 2023-06-08 | 23.36 | $23.43 | 27700 |
| 2023-06-07 | 23.36 | $23.36 | 81200 |
| 2023-06-06 | 23.36 | $23.32 | 24332 |
| 2023-06-05 | 23.37 | $23.33 | 17462 |
| 2023-06-02 | 23.38 | $23.32 | 178700 |
| 2023-06-01 | 23.39 | $23.24 | 27137 |
| 2023-05-31 | 23.41 | $23.41 | 21401 |
| 2023-05-30 | 23.41 | $23.40 | 8706 |
| 2023-05-26 | 23.41 | $23.38 | 50600 |
| 2023-05-25 | 23.42 | $23.33 | 18000 |
| 2023-05-24 | 23.43 | $23.35 | 27344 |
| 2023-05-23 | 23.45 | $23.35 | 182300 |
| 2023-05-22 | 23.46 | $23.40 | 63929 |
| 2023-05-19 | 23.47 | $23.35 | 167719 |
| 2023-05-18 | 23.49 | $23.44 | 18400 |
| 2023-05-17 | 23.50 | $23.48 | 18043 |
| 2023-05-16 | 23.51 | $23.44 | 25900 |
| 2023-05-15 | 23.52 | $23.47 | 15302 |
| 2023-05-12 | 23.53 | $23.46 | 15200 |
| 2023-05-11 | 23.54 | $23.45 | 5000 |
| 2023-05-10 | 23.56 | $23.51 | 14420 |
| 2023-05-09 | 23.56 | $23.51 | 19646 |
| 2023-05-08 | 23.58 | $23.49 | 27403 |
| 2023-05-05 | 23.59 | $23.51 | 26400 |
| 2023-05-04 | 23.60 | $23.42 | 48500 |
| 2023-05-03 | 23.63 | $23.46 | 30749 |
| 2023-05-02 | 23.65 | $23.45 | 107900 |
| 2023-05-01 | 23.67 | $23.53 | 275600 |
| 2023-04-28 | 23.69 | $23.69 | 19826 |
| 2023-04-27 | 23.69 | $23.69 | 19932 |
| 2023-04-26 | 23.69 | $23.67 | 14300 |
| 2023-04-25 | 23.69 | $23.62 | 28642 |
| 2023-04-24 | 23.70 | $23.70 | 49000 |
| 2023-04-21 | 23.69 | $23.69 | 59700 |
| 2023-04-20 | 23.69 | $23.67 | 22500 |
| 2023-04-19 | 23.69 | $23.62 | 69400 |
| 2023-04-18 | 23.69 | $23.66 | 21600 |
| 2023-04-17 | 23.68 | $23.67 | 53433 |
| 2023-04-14 | 23.68 | $23.60 | 536500 |
| 2023-04-13 | 23.68 | $23.83 | 217343 |
| 2023-04-12 | 23.65 | $23.78 | 100700 |
| 2023-04-11 | 23.63 | $23.78 | 49449 |
| 2023-04-10 | 23.61 | $23.80 | 43400 |
| 2023-04-06 | 23.59 | $23.69 | 26800 |
| 2023-04-05 | 23.58 | $23.69 | 29020 |
| 2023-04-04 | 23.56 | $23.64 | 19600 |
| 2023-04-03 | 23.56 | $23.65 | 14300 |
| 2023-03-31 | 23.55 | $23.85 | 110038 |
| 2023-03-30 | 23.52 | $23.74 | 12200 |
| 2023-03-29 | 23.51 | $23.69 | 34046 |
| 2023-03-28 | 23.49 | $23.48 | 36300 |
| 2023-03-27 | 23.50 | $23.41 | 20200 |
| 2023-03-24 | 23.52 | $23.30 | 438600 |
| 2023-03-23 | 23.55 | $23.41 | 29841 |
| 2023-03-22 | 23.57 | $23.39 | 50500 |
| 2023-03-21 | 23.59 | $23.78 | 19147 |
| 2023-03-20 | 23.58 | $23.34 | 66700 |
| 2023-03-17 | 23.61 | $23.35 | 27300 |
| 2023-03-16 | 23.65 | $23.44 | 23000 |
| 2023-03-15 | 23.67 | $23.41 | 24100 |
| 2023-03-14 | 23.70 | $23.53 | 20000 |
| 2023-03-13 | 23.73 | $23.56 | 60027 |
| 2023-03-10 | 23.75 | $23.70 | 36600 |
| 2023-03-09 | 23.76 | $23.75 | 14500 |
| 2023-03-08 | 23.76 | $23.78 | 50400 |
| 2023-03-07 | 23.77 | $23.79 | 50600 |
| 2023-03-06 | 23.77 | $23.74 | 22200 |
| 2023-03-03 | 23.78 | $23.70 | 29043 |
| 2023-03-02 | 23.79 | $23.68 | 31022 |
| 2023-03-01 | 23.81 | $23.60 | 21500 |
| 2023-02-28 | 23.84 | $23.76 | 32200 |
| 2023-02-27 | 23.85 | $23.78 | 48300 |
| 2023-02-24 | 23.86 | $23.74 | 56326 |
| 2023-02-23 | 23.87 | $23.76 | 30800 |
| 2023-02-22 | 23.89 | $23.76 | 79510 |
| 2023-02-21 | 23.90 | $23.76 | 23500 |
| 2023-02-17 | 23.91 | $23.80 | 33322 |
| 2023-02-16 | 23.92 | $23.81 | 195900 |
| 2023-02-15 | 23.93 | $23.97 | 112900 |
| 2023-02-14 | 23.92 | $23.96 | 29609 |
| 2023-02-13 | 23.92 | $23.95 | 120021 |
| 2023-02-10 | 23.91 | $23.95 | 50028 |
| 2023-02-09 | 23.90 | $23.97 | 163841 |
| 2023-02-08 | 23.88 | $24.00 | 39423 |
| 2023-02-07 | 23.86 | $24.00 | 108035 |
| 2023-02-06 | 23.84 | $23.85 | 70837 |
| 2023-02-03 | 23.83 | $23.91 | 19935 |
| 2023-02-02 | 23.81 | $23.86 | 16400 |
| 2023-02-01 | 23.79 | $23.85 | 25437 |
| 2023-01-31 | 23.77 | $23.94 | 30629 |
| 2023-01-30 | 23.74 | $23.93 | 39526 |
| 2023-01-27 | 23.70 | $23.95 | 13100 |
| 2023-01-26 | 23.66 | $23.92 | 12411 |
| 2023-01-25 | 23.61 | $23.81 | 25909 |
| 2023-01-24 | 23.57 | $23.84 | 22100 |
| 2023-01-23 | 23.53 | $23.80 | 19700 |
| 2023-01-20 | 23.48 | $23.83 | 27500 |
| 2023-01-19 | 23.43 | $23.76 | 33116 |
| 2023-01-18 | 23.38 | $23.76 | 52600 |
| 2023-01-17 | 23.32 | $23.63 | 68802 |
| 2023-01-13 | 23.28 | $23.67 | 12800 |
| 2023-01-12 | 23.23 | $23.60 | 40000 |
| 2023-01-11 | 23.19 | $23.61 | 34600 |
| 2023-01-10 | 23.14 | $23.46 | 28547 |
| 2023-01-09 | 23.11 | $23.39 | 26500 |
| 2023-01-06 | 23.08 | $23.34 | 37900 |
| 2023-01-05 | 23.06 | $23.12 | 14400 |
| 2023-01-04 | 23.06 | $23.11 | 10800 |
| 2023-01-03 | 23.06 | $23.06 | 11919 |
| 2022-12-30 | 23.07 | $23.03 | 23229 |
| 2022-12-29 | 23.08 | $23.00 | 9400 |
| 2022-12-28 | 23.09 | $22.94 | 13646 |
| 2022-12-27 | 23.12 | $23.00 | 39520 |
| 2022-12-23 | 23.13 | $23.07 | 26000 |
| 2022-12-22 | 23.15 | $22.98 | 15100 |
| 2022-12-21 | 23.17 | $23.05 | 28200 |
| 2022-12-20 | 23.19 | $22.97 | 43333 |
| 2022-12-19 | 23.22 | $22.98 | 36548 |
| 2022-12-16 | 23.25 | $23.01 | 30041 |
| 2022-12-15 | 23.28 | $23.21 | 19530 |
| 2022-12-14 | 23.29 | $23.29 | 40743 |
| 2022-12-13 | 23.29 | $23.23 | 30246 |
| 2022-12-12 | 23.30 | $23.18 | 89604 |
| 2022-12-09 | 23.31 | $23.26 | 27100 |
| 2022-12-08 | 23.32 | $23.24 | 20600 |
| 2022-12-07 | 23.33 | $23.22 | 84341 |
| 2022-12-06 | 23.34 | $23.24 | 125107 |
| 2022-12-05 | 23.35 | $23.35 | 44127 |
| 2022-12-02 | 23.34 | $23.38 | 11500 |
| 2022-12-01 | 23.34 | $23.32 | 47333 |
| 2022-11-30 | 23.33 | $23.40 | 17834 |
| 2022-11-29 | 23.32 | $23.29 | 20300 |
| 2022-11-28 | 23.31 | $23.33 | 25300 |
| 2022-11-25 | 23.31 | $23.37 | 10922 |
| 2022-11-23 | 23.29 | $23.40 | 8530 |
| 2022-11-22 | 23.28 | $23.34 | 6830 |
| 2022-11-21 | 23.26 | $23.28 | 8900 |
| 2022-11-18 | 23.26 | $23.37 | 43316 |
| 2022-11-17 | 23.24 | $23.36 | 18332 |
| 2022-11-16 | 23.22 | $23.39 | 29712 |
| 2022-11-15 | 23.20 | $23.39 | 33600 |
| 2022-11-14 | 23.18 | $23.28 | 49428 |
| 2022-11-11 | 23.16 | $23.44 | 2800 |
| 2022-11-10 | 23.13 | $23.39 | 13000 |
| 2022-11-09 | 23.11 | $23.12 | 10321 |
| 2022-11-08 | 23.11 | $23.17 | 16840 |
| 2022-11-07 | 23.10 | $23.11 | 26200 |
| 2022-11-04 | 23.10 | $23.12 | 10200 |
| 2022-11-03 | 23.10 | $23.05 | 21200 |
| 2022-11-02 | 23.10 | $22.98 | 49815 |
| 2022-11-01 | 23.12 | $23.00 | 34815 |
| 2022-10-31 | 23.13 | $23.12 | 9012 |
| 2022-10-28 | 23.13 | $23.23 | 14300 |
| 2022-10-27 | 23.12 | $23.13 | 60315 |
| 2022-10-26 | 23.12 | $23.10 | 56900 |
| 2022-10-25 | 23.12 | $23.15 | 53047 |
| 2022-10-24 | 23.12 | $23.06 | 41400 |
| 2022-10-21 | 23.12 | $23.17 | 22628 |
| 2022-10-20 | 23.12 | $23.11 | 16900 |
| 2022-10-19 | 23.13 | $23.14 | 45900 |
| 2022-10-18 | 23.13 | $23.17 | 34700 |
| 2022-10-17 | 23.13 | $23.14 | 21045 |
| 2022-10-14 | 23.14 | $23.02 | 68734 |
| 2022-10-13 | 23.17 | $23.07 | 23424 |
| 2022-10-12 | 23.19 | $23.08 | 22400 |
| 2022-10-11 | 23.22 | $23.11 | 24937 |
| 2022-10-10 | 23.24 | $23.09 | 10000 |
| 2022-10-07 | 23.27 | $23.18 | 20719 |
| 2022-10-06 | 23.30 | $23.25 | 10014 |
| 2022-10-05 | 23.32 | $23.30 | 49900 |
| 2022-10-04 | 23.34 | $23.18 | 28400 |
| 2022-10-03 | 23.37 | $22.95 | 30000 |
| 2022-09-30 | 23.43 | $23.01 | 13700 |
| 2022-09-29 | 23.49 | $22.99 | 23512 |
| 2022-09-28 | 23.55 | $23.17 | 20300 |
| 2022-09-27 | 23.60 | $23.16 | 39539 |
| 2022-09-26 | 23.66 | $23.20 | 396947 |
| 2022-09-23 | 23.71 | $23.39 | 20639 |
| 2022-09-22 | 23.75 | $23.61 | 21613 |
| 2022-09-21 | 23.77 | $23.60 | 13800 |
| 2022-09-20 | 23.80 | $23.65 | 45500 |
| 2022-09-19 | 23.82 | $23.73 | 21808 |
| 2022-09-16 | 23.83 | $23.75 | 8100 |
| 2022-09-15 | 23.85 | $23.78 | 8426 |
| 2022-09-14 | 23.86 | $23.80 | 7935 |
| 2022-09-13 | 23.88 | $23.77 | 32140 |
| 2022-09-12 | 23.89 | $23.83 | 25600 |
| 2022-09-09 | 23.91 | $23.82 | 36500 |
| 2022-09-08 | 23.93 | $23.76 | 68407 |
| 2022-09-07 | 23.95 | $23.85 | 34900 |
| 2022-09-06 | 23.97 | $23.74 | 12000 |
| 2022-09-02 | 23.99 | $23.82 | 22600 |
| 2022-09-01 | 24.01 | $23.76 | 19100 |
| 2022-08-31 | 24.04 | $23.94 | 11204 |
| 2022-08-30 | 24.05 | $23.98 | 93100 |
| 2022-08-29 | 24.05 | $24.01 | 30600 |
| 2022-08-26 | 24.04 | $23.96 | 11100 |
| 2022-08-25 | 24.04 | $24.07 | 17202 |
| 2022-08-24 | 24.03 | $24.05 | 10200 |
| 2022-08-23 | 24.02 | $23.98 | 23537 |
| 2022-08-22 | 24.01 | $23.98 | 17100 |
| 2022-08-19 | 24.00 | $24.11 | 47500 |
| 2022-08-18 | 23.98 | $24.20 | 44400 |
| 2022-08-17 | 23.94 | $24.15 | 68400 |
| 2022-08-16 | 23.90 | $24.18 | 12500 |
| 2022-08-15 | 23.86 | $24.18 | 19900 |
| 2022-08-12 | 23.81 | $24.20 | 20811 |
| 2022-08-11 | 23.76 | $24.11 | 25317 |
| 2022-08-10 | 23.71 | $24.02 | 61710 |
| 2022-08-09 | 23.66 | $23.93 | 14618 |
| 2022-08-08 | 23.62 | $23.92 | 14600 |
| 2022-08-05 | 23.58 | $23.83 | 13809 |
| 2022-08-04 | 23.53 | $23.70 | 14000 |
| 2022-08-03 | 23.50 | $23.69 | 14700 |
| 2022-08-02 | 23.47 | $23.64 | 47437 |
| 2022-08-01 | 23.43 | $23.61 | 68902 |
| 2022-07-29 | 23.40 | $23.64 | 13200 |
| 2022-07-28 | 23.36 | $23.60 | 23100 |
| 2022-07-27 | 23.33 | $23.66 | 14514 |
| 2022-07-26 | 23.28 | $23.53 | 41846 |
| 2022-07-25 | 23.25 | $23.62 | 33400 |
| 2022-07-22 | 23.21 | $23.57 | 27500 |
| 2022-07-21 | 23.17 | $23.48 | 20731 |
| 2022-07-20 | 23.15 | $23.42 | 15000 |
| 2022-07-19 | 23.12 | $23.40 | 22439 |
| 2022-07-18 | 23.10 | $23.10 | 21700 |
| 2022-07-15 | 23.11 | $23.16 | 9342 |
| 2022-07-14 | 23.12 | $23.09 | 10921 |
| 2022-07-13 | 23.14 | $23.07 | 21200 |
| 2022-07-12 | 23.16 | $23.03 | 103700 |
| 2022-07-11 | 23.19 | $23.00 | 18224 |
| 2022-07-08 | 23.23 | $22.98 | 13000 |
| 2022-07-07 | 23.27 | $22.97 | 49700 |
| 2022-07-06 | 23.32 | $22.93 | 12411 |
| 2022-07-05 | 23.38 | $22.98 | 14930 |
| 2022-07-01 | 23.44 | $23.04 | 15739 |
| 2022-06-30 | 23.50 | $23.14 | 5800 |
| 2022-06-29 | 23.55 | $23.30 | 11506 |
| 2022-06-28 | 23.59 | $23.29 | 25410 |
| 2022-06-27 | 23.63 | $23.36 | 29400 |
| 2022-06-24 | 23.67 | $23.45 | 42719 |
| 2022-06-23 | 23.70 | $23.37 | 21600 |
| 2022-06-22 | 23.74 | $23.45 | 234841 |
| 2022-06-21 | 23.77 | $23.55 | 25526 |
| 2022-06-17 | 23.80 | $23.56 | 26900 |
| 2022-06-16 | 23.82 | $23.64 | 22206 |
| 2022-06-15 | 23.84 | $23.66 | 29600 |
| 2022-06-14 | 23.86 | $23.70 | 61200 |
| 2022-06-13 | 23.88 | $23.63 | 66702 |
| 2022-06-10 | 23.90 | $23.85 | 35426 |
| 2022-06-09 | 23.90 | $24.01 | 20100 |
| 2022-06-08 | 23.89 | $24.03 | 14936 |
| 2022-06-07 | 23.87 | $24.06 | 52100 |
| 2022-06-06 | 23.86 | $24.06 | 260900 |
| 2022-06-03 | 23.84 | $23.93 | 70300 |
| 2022-06-02 | 23.84 | $23.85 | 17236 |
| 2022-06-01 | 23.84 | $23.79 | 40144 |
| 2022-05-31 | 23.86 | $23.79 | 45400 |
| 2022-05-27 | 23.88 | $23.81 | 93500 |
| 2022-05-26 | 23.90 | $23.71 | 1.1M |
| 2022-05-25 | 23.94 | $23.79 | 27900 |
| 2022-05-24 | 23.97 | $23.79 | 30800 |
| 2022-05-23 | 24.01 | $23.85 | 34311 |
| 2022-05-20 | 24.04 | $23.82 | 35600 |
| 2022-05-19 | 24.08 | $23.92 | 94821 |
| 2022-05-18 | 24.12 | $23.89 | 36100 |
| 2022-05-17 | 24.16 | $23.96 | 56037 |
| 2022-05-16 | 24.20 | $23.81 | 106100 |
| 2022-05-13 | 24.26 | $23.86 | 339600 |
| 2022-05-12 | 24.32 | $23.72 | 500300 |
| 2022-05-11 | 24.39 | $23.86 | 29400 |
| 2022-05-10 | 24.46 | $24.13 | 24900 |
| 2022-05-09 | 24.51 | $24.15 | 92517 |
| 2022-05-06 | 24.55 | $24.26 | 1.2M |
| 2022-05-05 | 24.59 | $24.30 | 32643 |
| 2022-05-04 | 24.63 | $24.49 | 1.2M |
| 2022-05-03 | 24.64 | $24.42 | 118339 |
| 2022-05-02 | 24.67 | $24.41 | 115127 |
| 2022-04-29 | 24.70 | $24.52 | 1.3M |
| 2022-04-28 | 24.72 | $24.58 | 662000 |
| 2022-04-27 | 24.74 | $24.70 | 20000 |
| 2022-04-26 | 24.74 | $24.67 | 49418 |
| 2022-04-25 | 24.74 | $24.75 | 65200 |
| 2022-04-22 | 24.74 | $24.73 | 826229 |
| 2022-04-21 | 24.74 | $24.75 | 36743 |
| 2022-04-20 | 24.73 | $24.74 | 839700 |
| 2022-04-19 | 24.73 | $24.77 | 24300 |
| 2022-04-18 | 24.72 | $24.74 | 39200 |
| 2022-04-14 | 24.71 | $24.76 | 176000 |
| 2022-04-13 | 24.70 | $24.80 | 44200 |
| 2022-04-12 | 24.68 | $24.73 | 174345 |
| 2022-04-11 | 24.66 | $24.70 | 165612 |
| 2022-04-08 | 24.65 | $24.77 | 15300 |
| 2022-04-07 | 24.63 | $24.74 | 42530 |
| 2022-04-06 | 24.60 | $24.74 | 61627 |
| 2022-04-05 | 24.58 | $24.75 | 22048 |
| 2022-04-04 | 24.56 | $24.75 | 39704 |
| 2022-04-01 | 24.53 | $24.70 | 1.1M |
| 2022-03-31 | 24.51 | $24.68 | 599330 |
| 2022-03-30 | 24.49 | $24.72 | 517525 |
| 2022-03-29 | 24.47 | $24.64 | 435747 |
| 2022-03-28 | 24.45 | $24.58 | 37600 |
| 2022-03-25 | 24.44 | $24.52 | 45300 |
| 2022-03-24 | 24.44 | $24.54 | 59100 |
| 2022-03-23 | 24.44 | $24.50 | 46000 |
| 2022-03-22 | 24.45 | $24.52 | 52819 |
| 2022-03-21 | 24.45 | $24.46 | 72300 |
| 2022-03-18 | 24.46 | $24.41 | 40500 |
| 2022-03-17 | 24.48 | $24.37 | 133507 |
| 2022-03-16 | 24.50 | $24.26 | 45200 |
| 2022-03-15 | 24.54 | $24.16 | 30100 |
| 2022-03-14 | 24.59 | $24.16 | 548300 |
| 2022-03-11 | 24.64 | $24.32 | 45800 |
| 2022-03-10 | 24.68 | $24.46 | 68346 |
| 2022-03-09 | 24.71 | $24.52 | 54000 |
| 2022-03-08 | 24.74 | $24.46 | 42020 |
| 2022-03-07 | 24.78 | $24.59 | 49000 |
| 2022-03-04 | 24.80 | $24.70 | 35424 |
| 2022-03-03 | 24.81 | $24.72 | 53700 |
| 2022-03-02 | 24.83 | $24.75 | 112021 |
| 2022-03-01 | 24.84 | $24.72 | 580000 |
| 2022-02-28 | 24.86 | $24.83 | 247432 |
| 2022-02-25 | 24.86 | $24.79 | 46900 |
| 2022-02-24 | 24.87 | $24.77 | 40804 |
| 2022-02-23 | 24.89 | $24.80 | 56900 |
| 2022-02-22 | 24.90 | $24.82 | 56944 |
| 2022-02-18 | 24.91 | $24.83 | 30845 |
| 2022-02-17 | 24.92 | $24.83 | 24500 |
| 2022-02-16 | 24.94 | $24.89 | 53707 |
| 2022-02-15 | 24.95 | $24.90 | 83400 |
| 2022-02-14 | 24.95 | $24.90 | 104500 |
| 2022-02-11 | 24.96 | $24.89 | 49322 |
| 2022-02-10 | 24.97 | $24.93 | 78848 |
| 2022-02-09 | 24.98 | $24.97 | 115320 |
| 2022-02-08 | 24.98 | $24.96 | 45600 |
| 2022-02-07 | 24.99 | $24.93 | 152625 |
| 2022-02-04 | 25.00 | $24.92 | 847100 |
| 2022-02-03 | 25.01 | $24.92 | 52019 |
| 2022-02-02 | 25.02 | $24.98 | 46240 |
| 2022-02-01 | 25.02 | $24.88 | 32300 |
| 2022-01-31 | 25.03 | $24.97 | 462400 |
| 2022-01-28 | 25.04 | $25.04 | 196600 |
| 2022-01-27 | 25.04 | $25.00 | 53500 |
| 2022-01-26 | 25.04 | $25.05 | 941246 |
| 2022-01-25 | 25.03 | $25.03 | 49516 |
| 2022-01-24 | 25.03 | $25.06 | 28836 |
| 2022-01-21 | 25.02 | $25.04 | 26500 |
| 2022-01-20 | 25.02 | $25.08 | 27900 |
| 2022-01-19 | 25.01 | $25.08 | 42339 |
| 2022-01-18 | 25.00 | $25.05 | 50636 |
| 2022-01-14 | 24.99 | $25.10 | 22700 |
| 2022-01-13 | 24.97 | $25.06 | 22247 |
| 2022-01-12 | 24.96 | $25.05 | 50900 |
| 2022-01-11 | 24.95 | $25.01 | 22200 |
| 2022-01-10 | 24.94 | $25.02 | 506600 |
| 2022-01-07 | 24.93 | $24.97 | 135100 |
| 2022-01-06 | 24.92 | $24.94 | 27900 |
| 2022-01-05 | 24.92 | $24.93 | 23436 |
| 2022-01-04 | 24.92 | $24.97 | 12614 |
| 2022-01-03 | 24.91 | $24.98 | 22325 |
| 2021-12-31 | 24.90 | $24.98 | 31600 |
| 2021-12-30 | 24.89 | $24.93 | 6100 |
| 2021-12-29 | 24.89 | $24.91 | 7508 |
| 2021-12-28 | 24.88 | $24.91 | 5700 |
| 2021-12-27 | 24.88 | $24.90 | 13123 |
| 2021-12-23 | 24.88 | $24.90 | 12200 |
| 2021-12-22 | 24.87 | $24.88 | 15141 |
| 2021-12-21 | 24.87 | $24.88 | 12830 |
| 2021-12-20 | 24.87 | $24.86 | 36100 |
| 2021-12-17 | 24.87 | $24.83 | 5447 |
| 2021-12-16 | 24.88 | $24.91 | 24244 |
| 2021-12-15 | 24.88 | $24.96 | 8900 |
| 2021-12-14 | 24.87 | $24.90 | 9000 |
| 2021-12-13 | 24.87 | $24.88 | 14600 |
| 2021-12-10 | 24.88 | $24.90 | 4305 |
| 2021-12-09 | 24.88 | $24.88 | 5125 |
| 2021-12-08 | 24.89 | $24.88 | 106335 |
| 2021-12-07 | 24.89 | $24.88 | 18600 |
| 2021-12-06 | 24.90 | $24.82 | 4010 |
| 2021-12-03 | 24.91 | $24.73 | 16312 |
| 2021-12-02 | 24.93 | $24.79 | 26847 |
| 2021-12-01 | 24.95 | $24.80 | 92941 |
| 2021-11-30 | 24.97 | $24.82 | 31329 |
| 2021-11-29 | 24.99 | $24.92 | 21229 |
| 2021-11-26 | 24.99 | $24.89 | 5300 |
| 2021-11-24 | 25.01 | $24.95 | 19500 |
| 2021-11-23 | 25.01 | $24.99 | 21800 |
| 2021-11-22 | 25.01 | $24.97 | 6843 |
| 2021-11-19 | 25.02 | $24.93 | 312300 |
| 2021-11-18 | 25.03 | $25.05 | 19800 |
| 2021-11-17 | 25.03 | $25.03 | 791700 |
| 2021-11-16 | 25.03 | $25.06 | 8535 |
| 2021-11-15 | 25.02 | $25.04 | 8314 |
| 2021-11-12 | 25.02 | $25.06 | 4948 |
| 2021-11-11 | 25.02 | $25.03 | 9600 |
| 2021-11-10 | 25.02 | $25.00 | 16200 |
| 2021-11-09 | 25.03 | $25.03 | 23700 |
| 2021-11-08 | 25.03 | $25.01 | 8800 |
| 2021-11-05 | 25.03 | $25.01 | 6331 |
| 2021-11-04 | 25.03 | $24.98 | 13000 |
| 2021-11-03 | 25.04 | $25.00 | 6810 |
| 2021-11-02 | 25.04 | $25.00 | 4823 |
| 2021-11-01 | 25.05 | $24.99 | 41000 |
| 2021-10-29 | 25.05 | $24.98 | 48420 |
| 2021-10-28 | 25.06 | $25.07 | 13200 |
| 2021-10-27 | 25.06 | $25.05 | 24200 |
| 2021-10-26 | 25.06 | $25.08 | 19600 |
| 2021-10-25 | 25.05 | $25.07 | 9836 |
| 2021-10-22 | 25.05 | $25.06 | 10200 |
| 2021-10-21 | 25.05 | $25.05 | 15649 |
| 2021-10-20 | 25.05 | $25.08 | 11709 |
| 2021-10-19 | 25.05 | $25.07 | 9741 |
| 2021-10-18 | 25.05 | $25.09 | 18738 |
| 2021-10-15 | 25.04 | $25.08 | 6710 |
| 2021-10-14 | 25.04 | $25.08 | 11502 |
| 2021-10-13 | 25.04 | $25.02 | 16100 |
| 2021-10-12 | 25.04 | $25.00 | 15901 |
| 2021-10-11 | 25.04 | $25.00 | 15500 |
| 2021-10-08 | 25.05 | $25.01 | 5400 |
| 2021-10-07 | 25.05 | $25.04 | 8005 |
| 2021-10-06 | 25.05 | $25.03 | 8233 |
| 2021-10-05 | 25.05 | $25.06 | 27700 |
| 2021-10-04 | 25.05 | $25.02 | 11900 |
| 2021-10-01 | 25.05 | $25.08 | 32128 |
| 2021-09-30 | 25.05 | $25.00 | 50917 |
| 2021-09-29 | 25.05 | $25.10 | 3600 |
| 2021-09-28 | 25.04 | $25.00 | 7110 |
| 2021-09-27 | 25.04 | $25.04 | 14900 |
| 2021-09-24 | 25.04 | $25.10 | 13900 |
| 2021-09-23 | 25.03 | $25.10 | 4734 |
| 2021-09-22 | 25.02 | $25.12 | 9400 |
| 2021-09-21 | 25.01 | $25.07 | 6633 |
| 2021-09-20 | 25.00 | $25.03 | 8500 |
| 2021-09-17 | 24.99 | $25.04 | 4600 |
| 2021-09-16 | 24.99 | $25.10 | 13505 |
| 2021-09-15 | 24.97 | $25.10 | 20200 |
| 2021-09-14 | 24.95 | $24.99 | 14549 |
| 2021-09-13 | 24.95 | $24.98 | 9600 |
| 2021-09-10 | 24.94 | $24.97 | 7209 |
| 2021-09-09 | 24.94 | $24.97 | 5700 |
| 2021-09-08 | 24.93 | $24.98 | 6549 |
| 2021-09-07 | 24.93 | $24.96 | 7100 |
| 2021-09-03 | 24.92 | $24.96 | 9646 |
| 2021-09-02 | 24.92 | $24.93 | 4900 |
| 2021-09-01 | 24.91 | $24.91 | 48500 |
| 2021-08-31 | 24.91 | $24.90 | 19900 |
| 2021-08-30 | 24.91 | $25.02 | 12500 |
| 2021-08-27 | 24.90 | $25.00 | 8036 |
| 2021-08-26 | 24.88 | $24.95 | 6000 |
| 2021-08-25 | 24.88 | $24.92 | 5300 |
| 2021-08-24 | 24.87 | $24.88 | 1800 |
| 2021-08-23 | 24.87 | $24.90 | 4422 |
| 2021-08-20 | 24.87 | $24.90 | 2842 |
| 2021-08-19 | 24.87 | $24.85 | 1800 |
| 2021-08-18 | 24.87 | $24.84 | 1215 |
| 2021-08-17 | 24.88 | $24.87 | 12131 |
| 2021-08-16 | 24.88 | $24.88 | 5300 |
| 2021-08-13 | 24.88 | $24.90 | 7610 |
| 2021-08-12 | 24.88 | $24.87 | 3536 |
| 2021-08-11 | 24.88 | $24.87 | 9344 |
| 2021-08-10 | 24.89 | $24.85 | 2000 |
| 2021-08-09 | 24.89 | $24.86 | 4100 |
| 2021-08-06 | 24.90 | $24.84 | 6329 |
| 2021-08-05 | 24.90 | $24.86 | 1800 |
| 2021-08-04 | 24.91 | $24.81 | 11746 |
| 2021-08-03 | 24.92 | $24.87 | 3732 |
| 2021-08-02 | 24.92 | $24.85 | 2600 |
| 2021-07-30 | 24.93 | $24.88 | 26613 |
| 2021-07-29 | 24.94 | $24.93 | 12815 |
| 2021-07-28 | 24.94 | $24.96 | 1000 |
| 2021-07-27 | 24.94 | $24.94 | 592100 |
| 2021-07-26 | 24.94 | $24.94 | 1800 |
| 2021-07-23 | 24.94 | $24.98 | 400 |
| 2021-07-22 | 24.94 | $24.98 | 6600 |
| 2021-07-21 | 24.94 | $24.91 | 712 |
| 2021-07-20 | 24.95 | $24.97 | 202 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.88
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.76
Average
24.01
Maximum
25.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.88 | $22.97 | 439399 |
| 2026-07-16 | 22.86 | $22.90 | 112910 |
| 2026-07-15 | 22.86 | $22.89 | 137900 |
| 2026-07-14 | 22.85 | $22.89 | 132600 |
| 2026-07-13 | 22.85 | $22.90 | 267541 |
| 2026-07-10 | 22.84 | $22.85 | 210400 |
| 2026-07-09 | 22.84 | $22.86 | 235985 |
| 2026-07-08 | 22.84 | $22.85 | 163000 |
| 2026-07-07 | 22.85 | $22.84 | 152337 |
| 2026-07-06 | 22.85 | $22.86 | 2.0M |
| 2026-07-02 | 22.85 | $22.88 | 139877 |
| 2026-07-01 | 22.85 | $22.87 | 97900 |
| 2026-06-30 | 22.85 | $22.92 | 205013 |
| 2026-06-29 | 22.85 | $22.88 | 210008 |
| 2026-06-26 | 22.84 | $22.83 | 103000 |
| 2026-06-25 | 22.85 | $22.86 | 104319 |
| 2026-06-24 | 22.85 | $22.86 | 87931 |
| 2026-06-23 | 22.86 | $22.87 | 151700 |
| 2026-06-22 | 22.86 | $22.90 | 161916 |
| 2026-06-18 | 22.86 | $22.90 | 100600 |
| 2026-06-17 | 22.86 | $22.87 | 119600 |
| 2026-06-16 | 22.86 | $22.90 | 106276 |
| 2026-06-15 | 22.86 | $22.88 | 125115 |
| 2026-06-12 | 22.86 | $22.82 | 172226 |
| 2026-06-11 | 22.88 | $22.82 | 151600 |
| 2026-06-10 | 22.90 | $22.84 | 95817 |
| 2026-06-09 | 22.92 | $22.90 | 158832 |
| 2026-06-08 | 22.93 | $22.89 | 140400 |
| 2026-06-05 | 22.94 | $22.88 | 96332 |
| 2026-06-04 | 22.96 | $22.88 | 107709 |
| 2026-06-03 | 22.98 | $22.92 | 127037 |
| 2026-06-02 | 23.00 | $22.92 | 155942 |
| 2026-06-01 | 23.02 | $22.91 | 118400 |
| 2026-05-29 | 23.04 | $23.00 | 191800 |
| 2026-05-28 | 23.05 | $23.01 | 132700 |
| 2026-05-27 | 23.06 | $23.02 | 112000 |
| 2026-05-26 | 23.07 | $22.98 | 407300 |
| 2026-05-22 | 23.08 | $23.07 | 148500 |
| 2026-05-21 | 23.09 | $23.08 | 103335 |
| 2026-05-20 | 23.09 | $23.09 | 88700 |
| 2026-05-19 | 23.08 | $23.07 | 188500 |
| 2026-05-18 | 23.08 | $23.06 | 108365 |
| 2026-05-15 | 23.09 | $23.08 | 158233 |
| 2026-05-14 | 23.08 | $23.10 | 164602 |
| 2026-05-13 | 23.08 | $23.11 | 337000 |
| 2026-05-12 | 23.07 | $23.07 | 80300 |
| 2026-05-11 | 23.07 | $23.05 | 97321 |
| 2026-05-08 | 23.07 | $23.05 | 120630 |
| 2026-05-07 | 23.07 | $23.02 | 257000 |
| 2026-05-06 | 23.08 | $23.03 | 166100 |
| 2026-05-05 | 23.09 | $23.00 | 178700 |
| 2026-05-04 | 23.10 | $22.98 | 138106 |
| 2026-05-01 | 23.13 | $22.99 | 124423 |
| 2026-04-30 | 23.15 | $23.16 | 88618 |
| 2026-04-29 | 23.14 | $23.16 | 247500 |
| 2026-04-28 | 23.13 | $23.16 | 193230 |
| 2026-04-27 | 23.11 | $23.17 | 222500 |
| 2026-04-24 | 23.09 | $23.18 | 167516 |
| 2026-04-23 | 23.07 | $23.15 | 194332 |
| 2026-04-22 | 23.05 | $23.15 | 140500 |
| 2026-04-21 | 23.02 | $23.13 | 448700 |
| 2026-04-20 | 23.00 | $23.14 | 326231 |
| 2026-04-17 | 22.96 | $23.04 | 189200 |
| 2026-04-16 | 22.95 | $23.00 | 135200 |
| 2026-04-15 | 22.94 | $22.97 | 137600 |
| 2026-04-14 | 22.93 | $22.95 | 89347 |
| 2026-04-13 | 22.93 | $22.93 | 326019 |
| 2026-04-10 | 22.93 | $22.95 | 138500 |
| 2026-04-09 | 22.93 | $23.01 | 147815 |
| 2026-04-08 | 22.92 | $23.01 | 175448 |
| 2026-04-07 | 22.90 | $22.96 | 208739 |
| 2026-04-06 | 22.89 | $22.94 | 1.4M |
| 2026-04-02 | 22.88 | $22.83 | 342500 |
| 2026-04-01 | 22.90 | $22.87 | 127900 |
| 2026-03-31 | 22.91 | $23.00 | 384300 |
| 2026-03-30 | 22.90 | $22.92 | 384921 |
| 2026-03-27 | 22.90 | $22.89 | 290645 |
| 2026-03-26 | 22.90 | $22.94 | 246333 |
| 2026-03-25 | 22.90 | $22.95 | 132846 |
| 2026-03-24 | 22.90 | $22.93 | 208331 |
| 2026-03-23 | 22.89 | $22.96 | 164211 |
| 2026-03-20 | 22.89 | $22.92 | 281900 |
| 2026-03-19 | 22.89 | $22.95 | 248506 |
| 2026-03-18 | 22.88 | $22.99 | 213748 |
| 2026-03-17 | 22.87 | $23.01 | 1.0M |
| 2026-03-16 | 22.85 | $22.97 | 1.7M |
| 2026-03-13 | 22.84 | $22.93 | 499100 |
| 2026-03-12 | 22.83 | $23.01 | 2.1M |
| 2026-03-11 | 22.81 | $22.98 | 422500 |
| 2026-03-10 | 22.78 | $22.95 | 174000 |
| 2026-03-09 | 22.77 | $22.88 | 163938 |
| 2026-03-06 | 22.76 | $22.84 | 612147 |
| 2026-03-05 | 22.77 | $22.86 | 238535 |
| 2026-03-04 | 22.77 | $22.79 | 638744 |
| 2026-03-03 | 22.79 | $22.62 | 364000 |
| 2026-03-02 | 22.85 | $22.67 | 328812 |
| 2026-02-27 | 22.90 | $22.77 | 237239 |
| 2026-02-26 | 22.95 | $22.93 | 950812 |
| 2026-02-25 | 22.97 | $22.90 | 277746 |
| 2026-02-24 | 23.01 | $22.91 | 1.7M |
| 2026-02-23 | 23.04 | $22.98 | 176407 |
| 2026-02-20 | 23.07 | $23.10 | 113200 |
| 2026-02-19 | 23.08 | $23.11 | 111000 |
| 2026-02-18 | 23.09 | $23.11 | 229000 |
| 2026-02-17 | 23.10 | $23.07 | 386531 |
| 2026-02-13 | 23.12 | $23.11 | 128800 |
| 2026-02-12 | 23.14 | $23.10 | 197000 |
| 2026-02-11 | 23.16 | $23.14 | 91516 |
| 2026-02-10 | 23.18 | $23.15 | 237646 |
| 2026-02-09 | 23.21 | $23.14 | 119633 |
| 2026-02-06 | 23.23 | $23.12 | 208200 |
| 2026-02-05 | 23.27 | $23.06 | 159500 |
| 2026-02-04 | 23.33 | $23.16 | 173400 |
| 2026-02-03 | 23.37 | $23.21 | 396700 |
| 2026-02-02 | 23.41 | $23.32 | 180100 |
| 2026-01-30 | 23.44 | $23.38 | 135100 |
| 2026-01-29 | 23.46 | $23.37 | 197731 |
| 2026-01-28 | 23.48 | $23.48 | 141100 |
| 2026-01-27 | 23.48 | $23.50 | 2.5M |
| 2026-01-26 | 23.48 | $23.54 | 1.1M |
| 2026-01-23 | 23.48 | $23.61 | 4.0M |
| 2026-01-22 | 23.45 | $23.48 | 142400 |
| 2026-01-21 | 23.45 | $23.47 | 213400 |
| 2026-01-20 | 23.46 | $23.47 | 253600 |
| 2026-01-16 | 23.46 | $23.50 | 112500 |
| 2026-01-15 | 23.46 | $23.47 | 494944 |
| 2026-01-14 | 23.46 | $23.50 | 199100 |
| 2026-01-13 | 23.46 | $23.50 | 155002 |
| 2026-01-12 | 23.46 | $23.49 | 160500 |
| 2026-01-09 | 23.46 | $23.51 | 371200 |
| 2026-01-08 | 23.45 | $23.48 | 244502 |
| 2026-01-07 | 23.46 | $23.48 | 262642 |
| 2026-01-06 | 23.46 | $23.50 | 595628 |
| 2026-01-05 | 23.46 | $23.48 | 205700 |
| 2026-01-02 | 23.47 | $23.43 | 88607 |
| 2025-12-31 | 23.49 | $23.42 | 688000 |
| 2025-12-30 | 23.51 | $23.48 | 406009 |
| 2025-12-29 | 23.53 | $23.47 | 309700 |
| 2025-12-26 | 23.55 | $23.47 | 174845 |
| 2025-12-24 | 23.57 | $23.51 | 146600 |
| 2025-12-23 | 23.59 | $23.50 | 172400 |
| 2025-12-22 | 23.62 | $23.48 | 296217 |
| 2025-12-19 | 23.65 | $23.51 | 254900 |
| 2025-12-18 | 23.68 | $23.70 | 200609 |
| 2025-12-17 | 23.68 | $23.69 | 98539 |
| 2025-12-16 | 23.68 | $23.70 | 156222 |
| 2025-12-15 | 23.68 | $23.69 | 149813 |
| 2025-12-12 | 23.68 | $23.69 | 183645 |
| 2025-12-11 | 23.68 | $23.72 | 180200 |
| 2025-12-10 | 23.68 | $23.73 | 208106 |
| 2025-12-09 | 23.67 | $23.69 | 300528 |
| 2025-12-08 | 23.67 | $23.70 | 126500 |
| 2025-12-05 | 23.66 | $23.69 | 157919 |
| 2025-12-04 | 23.66 | $23.67 | 227400 |
| 2025-12-03 | 23.67 | $23.66 | 423621 |
| 2025-12-02 | 23.67 | $23.64 | 215500 |
| 2025-12-01 | 23.69 | $23.62 | 1.3M |
| 2025-11-28 | 23.70 | $23.78 | 54100 |
| 2025-11-26 | 23.69 | $23.76 | 133000 |
| 2025-11-25 | 23.68 | $23.73 | 159402 |
| 2025-11-24 | 23.68 | $23.70 | 321100 |
| 2025-11-21 | 23.68 | $23.64 | 259645 |
| 2025-11-20 | 23.69 | $23.63 | 231400 |
| 2025-11-19 | 23.71 | $23.72 | 215800 |
| 2025-11-18 | 23.72 | $23.71 | 145725 |
| 2025-11-17 | 23.72 | $23.72 | 1.3M |
| 2025-11-14 | 23.73 | $23.75 | 167722 |
| 2025-11-13 | 23.73 | $23.76 | 2.0M |
| 2025-11-12 | 23.73 | $23.76 | 219000 |
| 2025-11-11 | 23.73 | $23.76 | 115200 |
| 2025-11-10 | 23.73 | $23.76 | 140237 |
| 2025-11-07 | 23.73 | $23.77 | 240144 |
| 2025-11-06 | 23.73 | $23.72 | 318600 |
| 2025-11-05 | 23.74 | $23.73 | 222719 |
| 2025-11-04 | 23.74 | $23.71 | 535127 |
| 2025-11-03 | 23.76 | $23.73 | 431200 |
| 2025-10-31 | 23.77 | $23.87 | 2.5M |
| 2025-10-30 | 23.75 | $23.85 | 401600 |
| 2025-10-29 | 23.74 | $23.85 | 169216 |
| 2025-10-28 | 23.73 | $23.82 | 431908 |
| 2025-10-27 | 23.72 | $23.82 | 205430 |
| 2025-10-24 | 23.70 | $23.74 | 229530 |
| 2025-10-23 | 23.71 | $23.79 | 437500 |
| 2025-10-22 | 23.70 | $23.79 | 136500 |
| 2025-10-21 | 23.70 | $23.76 | 282621 |
| 2025-10-20 | 23.70 | $23.78 | 115631 |
| 2025-10-17 | 23.70 | $23.72 | 182300 |
| 2025-10-16 | 23.71 | $23.72 | 316949 |
| 2025-10-15 | 23.72 | $23.70 | 442008 |
| 2025-10-14 | 23.74 | $23.66 | 1.4M |
| 2025-10-13 | 23.77 | $23.67 | 237032 |
| 2025-10-10 | 23.81 | $23.71 | 368900 |
| 2025-10-09 | 23.84 | $23.75 | 800100 |
| 2025-10-08 | 23.87 | $23.81 | 2.0M |
| 2025-10-07 | 23.90 | $23.81 | 318600 |
| 2025-10-06 | 23.93 | $23.82 | 436200 |
| 2025-10-03 | 23.96 | $23.79 | 2.7M |
| 2025-10-02 | 24.01 | $23.91 | 343500 |
| 2025-10-01 | 24.04 | $23.90 | 145498 |
| 2025-09-30 | 24.07 | $24.02 | 354503 |
| 2025-09-29 | 24.08 | $24.04 | 344700 |
| 2025-09-26 | 24.10 | $24.05 | 127595 |
| 2025-09-25 | 24.11 | $24.04 | 144646 |
| 2025-09-24 | 24.13 | $24.07 | 183131 |
| 2025-09-23 | 24.14 | $24.10 | 114422 |
| 2025-09-22 | 24.15 | $24.09 | 194837 |
| 2025-09-19 | 24.17 | $24.14 | 206900 |
| 2025-09-18 | 24.17 | $24.18 | 229129 |
| 2025-09-17 | 24.17 | $24.19 | 113221 |
| 2025-09-16 | 24.17 | $24.18 | 133200 |
| 2025-09-15 | 24.17 | $24.18 | 428300 |
| 2025-09-12 | 24.16 | $24.17 | 145300 |
| 2025-09-11 | 24.16 | $24.17 | 172040 |
| 2025-09-10 | 24.16 | $24.18 | 133329 |
| 2025-09-09 | 24.16 | $24.17 | 234545 |
| 2025-09-08 | 24.15 | $24.17 | 294600 |
| 2025-09-05 | 24.15 | $24.14 | 169900 |
| 2025-09-04 | 24.15 | $24.13 | 340700 |
| 2025-09-03 | 24.16 | $24.12 | 272146 |
| 2025-09-02 | 24.17 | $24.13 | 268000 |
| 2025-08-29 | 24.18 | $24.19 | 332900 |
| 2025-08-28 | 24.17 | $24.21 | 180400 |
| 2025-08-27 | 24.17 | $24.21 | 154117 |
| 2025-08-26 | 24.16 | $24.21 | 131619 |
| 2025-08-25 | 24.15 | $24.19 | 111600 |
| 2025-08-22 | 24.14 | $24.17 | 244938 |
| 2025-08-21 | 24.14 | $24.11 | 168800 |
| 2025-08-20 | 24.14 | $24.15 | 183142 |
| 2025-08-19 | 24.14 | $24.13 | 125500 |
| 2025-08-18 | 24.15 | $24.15 | 215006 |
| 2025-08-15 | 24.15 | $24.11 | 549403 |
| 2025-08-14 | 24.16 | $24.16 | 95331 |
| 2025-08-13 | 24.16 | $24.14 | 414749 |
| 2025-08-12 | 24.17 | $24.16 | 158625 |
| 2025-08-11 | 24.17 | $24.15 | 165005 |
| 2025-08-08 | 24.18 | $24.16 | 247300 |
| 2025-08-07 | 24.18 | $24.13 | 138246 |
| 2025-08-06 | 24.20 | $24.13 | 128400 |
| 2025-08-05 | 24.21 | $24.10 | 265000 |
| 2025-08-04 | 24.23 | $24.11 | 150500 |
| 2025-08-01 | 24.26 | $24.09 | 188600 |
| 2025-07-31 | 24.29 | $24.28 | 140842 |
| 2025-07-30 | 24.28 | $24.28 | 78200 |
| 2025-07-29 | 24.28 | $24.26 | 102800 |
| 2025-07-28 | 24.28 | $24.27 | 140816 |
| 2025-07-25 | 24.28 | $24.26 | 156604 |
| 2025-07-24 | 24.27 | $24.27 | 85038 |
| 2025-07-23 | 24.27 | $24.27 | 157523 |
| 2025-07-22 | 24.26 | $24.28 | 2.8M |
| 2025-07-21 | 24.25 | $24.26 | 155500 |
| 2025-07-18 | 24.24 | $24.24 | 277718 |
| 2025-07-17 | 24.24 | $24.25 | 236100 |
| 2025-07-16 | 24.23 | $24.26 | 214831 |
| 2025-07-15 | 24.22 | $24.25 | 172300 |
| 2025-07-14 | 24.21 | $24.22 | 182300 |
| 2025-07-11 | 24.20 | $24.22 | 113800 |
| 2025-07-10 | 24.19 | $24.21 | 151600 |
| 2025-07-09 | 24.18 | $24.20 | 139100 |
| 2025-07-08 | 24.18 | $24.17 | 136128 |
| 2025-07-07 | 24.17 | $24.18 | 246900 |
| 2025-07-03 | 24.17 | $24.16 | 1.6M |
| 2025-07-02 | 24.16 | $24.13 | 123900 |
| 2025-07-01 | 24.17 | $24.12 | 119300 |
| 2025-06-30 | 24.17 | $24.23 | 247130 |
| 2025-06-27 | 24.16 | $24.20 | 92902 |
| 2025-06-26 | 24.14 | $24.18 | 103315 |
| 2025-06-25 | 24.13 | $24.16 | 104117 |
| 2025-06-24 | 24.12 | $24.12 | 139100 |
| 2025-06-23 | 24.12 | $24.11 | 82517 |
| 2025-06-20 | 24.12 | $24.09 | 105800 |
| 2025-06-18 | 24.12 | $24.08 | 95038 |
| 2025-06-17 | 24.12 | $24.08 | 218026 |
| 2025-06-16 | 24.13 | $24.07 | 138600 |
| 2025-06-13 | 24.13 | $24.07 | 361500 |
| 2025-06-12 | 24.14 | $24.09 | 142606 |
| 2025-06-11 | 24.15 | $24.11 | 168924 |
| 2025-06-10 | 24.15 | $24.10 | 94509 |
| 2025-06-09 | 24.15 | $24.11 | 126600 |
| 2025-06-06 | 24.16 | $24.09 | 120426 |
| 2025-06-05 | 24.16 | $24.08 | 133400 |
| 2025-06-04 | 24.17 | $24.07 | 585329 |
| 2025-06-03 | 24.18 | $24.10 | 209700 |
| 2025-06-02 | 24.19 | $24.10 | 202415 |
| 2025-05-30 | 24.20 | $24.22 | 140800 |
| 2025-05-29 | 24.18 | $24.19 | 235601 |
| 2025-05-28 | 24.17 | $24.15 | 99800 |
| 2025-05-27 | 24.16 | $24.16 | 236900 |
| 2025-05-23 | 24.15 | $24.14 | 108300 |
| 2025-05-22 | 24.13 | $24.16 | 84927 |
| 2025-05-21 | 24.12 | $24.14 | 171326 |
| 2025-05-20 | 24.10 | $24.16 | 99641 |
| 2025-05-19 | 24.07 | $24.16 | 111400 |
| 2025-05-16 | 24.04 | $24.16 | 150610 |
| 2025-05-15 | 24.01 | $24.13 | 213634 |
| 2025-05-14 | 23.98 | $24.11 | 151800 |
| 2025-05-13 | 23.94 | $24.10 | 193400 |
| 2025-05-12 | 23.90 | $24.03 | 254400 |
| 2025-05-09 | 23.87 | $23.94 | 248722 |
| 2025-05-08 | 23.85 | $23.91 | 156700 |
| 2025-05-07 | 23.84 | $23.86 | 178600 |
| 2025-05-06 | 23.83 | $23.85 | 153635 |
| 2025-05-05 | 23.82 | $23.90 | 142817 |
| 2025-05-02 | 23.81 | $23.90 | 421500 |
| 2025-05-01 | 23.79 | $23.80 | 198100 |
| 2025-04-30 | 23.78 | $23.96 | 504400 |
| 2025-04-29 | 23.75 | $23.99 | 126932 |
| 2025-04-28 | 23.70 | $23.95 | 183115 |
| 2025-04-25 | 23.65 | $23.95 | 216400 |
| 2025-04-24 | 23.60 | $23.93 | 1.2M |
| 2025-04-23 | 23.54 | $23.74 | 430605 |
| 2025-04-22 | 23.51 | $23.68 | 283500 |
| 2025-04-21 | 23.49 | $23.60 | 549800 |
| 2025-04-17 | 23.49 | $23.60 | 300745 |
| 2025-04-16 | 23.49 | $23.52 | 248542 |
| 2025-04-15 | 23.51 | $23.61 | 274700 |
| 2025-04-14 | 23.51 | $23.58 | 277900 |
| 2025-04-11 | 23.51 | $23.50 | 355100 |
| 2025-04-10 | 23.54 | $23.46 | 391100 |
| 2025-04-09 | 23.58 | $23.75 | 868739 |
| 2025-04-08 | 23.57 | $23.25 | 1.0M |
| 2025-04-07 | 23.66 | $23.13 | 3.7M |
| 2025-04-04 | 23.79 | $23.32 | 2.4M |
| 2025-04-03 | 23.91 | $23.74 | 5.8M |
| 2025-04-02 | 23.96 | $23.91 | 308725 |
| 2025-04-01 | 23.98 | $23.92 | 316132 |
| 2025-03-31 | 24.00 | $24.07 | 2.9M |
| 2025-03-28 | 23.99 | $24.06 | 1.0M |
| 2025-03-27 | 23.98 | $24.02 | 274645 |
| 2025-03-26 | 23.98 | $24.03 | 214600 |
| 2025-03-25 | 23.98 | $24.03 | 158727 |
| 2025-03-24 | 23.98 | $24.01 | 296400 |
| 2025-03-21 | 23.98 | $23.99 | 423700 |
| 2025-03-20 | 23.99 | $23.90 | 786600 |
| 2025-03-19 | 24.02 | $24.05 | 1.4M |
| 2025-03-18 | 24.03 | $24.03 | 157100 |
| 2025-03-17 | 24.04 | $24.03 | 224622 |
| 2025-03-14 | 24.05 | $24.02 | 378200 |
| 2025-03-13 | 24.06 | $24.00 | 280408 |
| 2025-03-12 | 24.09 | $24.05 | 1.4M |
| 2025-03-11 | 24.11 | $24.02 | 337340 |
| 2025-03-10 | 24.13 | $24.06 | 304600 |
| 2025-03-07 | 24.15 | $24.07 | 518900 |
| 2025-03-06 | 24.18 | $24.09 | 478600 |
| 2025-03-05 | 24.21 | $24.13 | 489008 |
| 2025-03-04 | 24.23 | $24.08 | 592400 |
| 2025-03-03 | 24.26 | $24.17 | 901734 |
| 2025-02-28 | 24.28 | $24.31 | 505307 |
| 2025-02-27 | 24.28 | $24.29 | 281500 |
| 2025-02-26 | 24.28 | $24.28 | 166900 |
| 2025-02-25 | 24.28 | $24.28 | 666800 |
| 2025-02-24 | 24.28 | $24.25 | 408000 |
| 2025-02-21 | 24.29 | $24.28 | 234026 |
| 2025-02-20 | 24.30 | $24.28 | 471842 |
| 2025-02-19 | 24.30 | $24.31 | 192154 |
| 2025-02-18 | 24.30 | $24.31 | 199234 |
| 2025-02-14 | 24.30 | $24.29 | 262000 |
| 2025-02-13 | 24.31 | $24.28 | 465500 |
| 2025-02-12 | 24.32 | $24.28 | 436431 |
| 2025-02-11 | 24.32 | $24.30 | 377000 |
| 2025-02-10 | 24.33 | $24.30 | 381354 |
| 2025-02-07 | 24.34 | $24.28 | 235604 |
| 2025-02-06 | 24.35 | $24.29 | 297426 |
| 2025-02-05 | 24.36 | $24.28 | 834400 |
| 2025-02-04 | 24.38 | $24.28 | 393806 |
| 2025-02-03 | 24.39 | $24.28 | 2.4M |
| 2025-01-31 | 24.41 | $24.41 | 630100 |
| 2025-01-30 | 24.41 | $24.43 | 264100 |
| 2025-01-29 | 24.40 | $24.43 | 259016 |
| 2025-01-28 | 24.39 | $24.42 | 279800 |
| 2025-01-27 | 24.38 | $24.38 | 320148 |
| 2025-01-24 | 24.38 | $24.41 | 187000 |
| 2025-01-23 | 24.37 | $24.42 | 313304 |
| 2025-01-22 | 24.36 | $24.40 | 251449 |
| 2025-01-21 | 24.34 | $24.36 | 418024 |
| 2025-01-17 | 24.34 | $24.38 | 2.3M |
| 2025-01-16 | 24.33 | $24.36 | 242742 |
| 2025-01-15 | 24.32 | $24.35 | 433800 |
| 2025-01-14 | 24.31 | $24.35 | 293400 |
| 2025-01-13 | 24.30 | $24.34 | 351239 |
| 2025-01-10 | 24.29 | $24.32 | 258337 |
| 2025-01-08 | 24.29 | $24.35 | 225600 |
| 2025-01-07 | 24.28 | $24.33 | 308017 |
| 2025-01-06 | 24.27 | $24.32 | 387500 |
| 2025-01-03 | 24.26 | $24.31 | 203734 |
| 2025-01-02 | 24.25 | $24.28 | 225644 |
| 2024-12-31 | 24.24 | $24.27 | 131400 |
| 2024-12-30 | 24.24 | $24.26 | 201731 |
| 2024-12-27 | 24.24 | $24.26 | 421100 |
| 2024-12-26 | 24.24 | $24.24 | 125331 |
| 2024-12-24 | 24.24 | $24.23 | 119505 |
| 2024-12-23 | 24.25 | $24.21 | 244500 |
| 2024-12-20 | 24.26 | $24.23 | 255300 |
| 2024-12-19 | 24.27 | $24.21 | 323033 |
| 2024-12-18 | 24.29 | $24.20 | 285000 |
| 2024-12-17 | 24.31 | $24.25 | 132735 |
| 2024-12-16 | 24.33 | $24.25 | 524900 |
| 2024-12-13 | 24.34 | $24.23 | 287400 |
| 2024-12-12 | 24.36 | $24.37 | 265500 |
| 2024-12-11 | 24.36 | $24.37 | 208833 |
| 2024-12-10 | 24.36 | $24.36 | 237728 |
| 2024-12-09 | 24.36 | $24.36 | 194200 |
| 2024-12-06 | 24.36 | $24.32 | 215100 |
| 2024-12-05 | 24.36 | $24.32 | 187800 |
| 2024-12-04 | 24.37 | $24.32 | 170141 |
| 2024-12-03 | 24.38 | $24.32 | 393646 |
| 2024-12-02 | 24.38 | $24.31 | 353500 |
| 2024-11-29 | 24.40 | $24.45 | 90400 |
| 2024-11-27 | 24.38 | $24.42 | 141300 |
| 2024-11-26 | 24.37 | $24.42 | 181702 |
| 2024-11-25 | 24.36 | $24.42 | 242736 |
| 2024-11-22 | 24.34 | $24.39 | 258836 |
| 2024-11-21 | 24.33 | $24.38 | 1.8M |
| 2024-11-20 | 24.31 | $24.34 | 463937 |
| 2024-11-19 | 24.31 | $24.35 | 135551 |
| 2024-11-18 | 24.30 | $24.32 | 169611 |
| 2024-11-15 | 24.29 | $24.30 | 302327 |
| 2024-11-14 | 24.29 | $24.28 | 178838 |
| 2024-11-13 | 24.30 | $24.28 | 182605 |
| 2024-11-12 | 24.30 | $24.29 | 183110 |
| 2024-11-11 | 24.30 | $24.32 | 172000 |
| 2024-11-08 | 24.30 | $24.29 | 261338 |
| 2024-11-07 | 24.30 | $24.29 | 1.3M |
| 2024-11-06 | 24.30 | $24.26 | 201100 |
| 2024-11-05 | 24.31 | $24.23 | 258800 |
| 2024-11-04 | 24.32 | $24.21 | 262418 |
| 2024-11-01 | 24.35 | $24.21 | 178500 |
| 2024-10-31 | 24.37 | $24.37 | 146639 |
| 2024-10-30 | 24.37 | $24.40 | 99400 |
| 2024-10-29 | 24.36 | $24.39 | 311000 |
| 2024-10-28 | 24.35 | $24.37 | 698303 |
| 2024-10-25 | 24.34 | $24.37 | 184700 |
| 2024-10-24 | 24.33 | $24.33 | 216000 |
| 2024-10-23 | 24.33 | $24.35 | 168800 |
| 2024-10-22 | 24.32 | $24.36 | 157100 |
| 2024-10-21 | 24.31 | $24.37 | 260300 |
| 2024-10-18 | 24.29 | $24.33 | 322211 |
| 2024-10-17 | 24.28 | $24.32 | 198500 |
| 2024-10-16 | 24.28 | $24.31 | 233727 |
| 2024-10-15 | 24.27 | $24.33 | 189941 |
| 2024-10-14 | 24.25 | $24.29 | 312700 |
| 2024-10-11 | 24.25 | $24.32 | 406000 |
| 2024-10-10 | 24.23 | $24.30 | 113219 |
| 2024-10-09 | 24.22 | $24.29 | 286400 |
| 2024-10-08 | 24.21 | $24.25 | 178245 |
| 2024-10-07 | 24.20 | $24.21 | 411023 |
| 2024-10-04 | 24.20 | $24.21 | 233033 |
| 2024-10-03 | 24.21 | $24.15 | 240833 |
| 2024-10-02 | 24.22 | $24.14 | 777641 |
| 2024-10-01 | 24.24 | $24.13 | 948901 |
| 2024-09-30 | 24.27 | $24.27 | 164207 |
| 2024-09-27 | 24.27 | $24.21 | 318719 |
| 2024-09-26 | 24.28 | $24.28 | 237100 |
| 2024-09-25 | 24.28 | $24.26 | 446013 |
| 2024-09-24 | 24.28 | $24.25 | 421110 |
| 2024-09-23 | 24.29 | $24.31 | 156521 |
| 2024-09-20 | 24.29 | $24.29 | 167419 |
| 2024-09-19 | 24.28 | $24.31 | 191801 |
| 2024-09-18 | 24.28 | $24.29 | 159001 |
| 2024-09-17 | 24.28 | $24.30 | 173500 |
| 2024-09-16 | 24.27 | $24.28 | 319000 |
| 2024-09-13 | 24.27 | $24.25 | 244300 |
| 2024-09-12 | 24.28 | $24.28 | 187528 |
| 2024-09-11 | 24.28 | $24.27 | 399500 |
| 2024-09-10 | 24.28 | $24.29 | 156507 |
| 2024-09-09 | 24.28 | $24.28 | 120102 |
| 2024-09-06 | 24.28 | $24.23 | 178800 |
| 2024-09-05 | 24.29 | $24.25 | 224403 |
| 2024-09-04 | 24.30 | $24.23 | 353506 |
| 2024-09-03 | 24.31 | $24.22 | 187500 |
| 2024-08-30 | 24.33 | $24.40 | 166147 |
| 2024-08-29 | 24.31 | $24.39 | 131100 |
| 2024-08-28 | 24.29 | $24.39 | 293229 |
| 2024-08-27 | 24.27 | $24.36 | 197000 |
| 2024-08-26 | 24.25 | $24.33 | 271638 |
| 2024-08-23 | 24.24 | $24.30 | 196507 |
| 2024-08-22 | 24.23 | $24.29 | 155000 |
| 2024-08-21 | 24.21 | $24.28 | 315500 |
| 2024-08-20 | 24.21 | $24.26 | 295527 |
| 2024-08-19 | 24.20 | $24.23 | 202500 |
| 2024-08-16 | 24.20 | $24.25 | 1.0M |
| 2024-08-15 | 24.19 | $24.26 | 157632 |
| 2024-08-14 | 24.18 | $24.25 | 372100 |
| 2024-08-13 | 24.18 | $24.20 | 178800 |
| 2024-08-12 | 24.18 | $24.17 | 136800 |
| 2024-08-09 | 24.19 | $24.14 | 152000 |
| 2024-08-08 | 24.21 | $24.18 | 93700 |
| 2024-08-07 | 24.22 | $24.13 | 121200 |
| 2024-08-06 | 24.25 | $24.10 | 596200 |
| 2024-08-05 | 24.28 | $24.05 | 291435 |
| 2024-08-02 | 24.34 | $24.18 | 129900 |
| 2024-08-01 | 24.37 | $24.24 | 276400 |
| 2024-07-31 | 24.40 | $24.42 | 343105 |
| 2024-07-30 | 24.40 | $24.42 | 118933 |
| 2024-07-29 | 24.39 | $24.41 | 151002 |
| 2024-07-26 | 24.38 | $24.40 | 259400 |
| 2024-07-25 | 24.38 | $24.39 | 228521 |
| 2024-07-24 | 24.38 | $24.37 | 214900 |
| 2024-07-23 | 24.38 | $24.41 | 250800 |
| 2024-07-22 | 24.37 | $24.42 | 182600 |
| 2024-07-19 | 24.36 | $24.38 | 129200 |
| 2024-07-18 | 24.36 | $24.39 | 243200 |
| 2024-07-17 | 24.35 | $24.39 | 877500 |
| 2024-07-16 | 24.34 | $24.39 | 111100 |
| 2024-07-15 | 24.34 | $24.36 | 295900 |
| 2024-07-12 | 24.33 | $24.37 | 136800 |
| 2024-07-11 | 24.33 | $24.34 | 642141 |
| 2024-07-10 | 24.33 | $24.34 | 161900 |
| 2024-07-09 | 24.33 | $24.34 | 219820 |
| 2024-07-08 | 24.33 | $24.29 | 184700 |
| 2024-07-05 | 24.34 | $24.32 | 270509 |
| 2024-07-03 | 24.34 | $24.30 | 118300 |
| 2024-07-02 | 24.35 | $24.30 | 319349 |
| 2024-07-01 | 24.37 | $24.27 | 263500 |
| 2024-06-28 | 24.39 | $24.41 | 140728 |
| 2024-06-27 | 24.39 | $24.41 | 89500 |
| 2024-06-26 | 24.38 | $24.39 | 249000 |
| 2024-06-25 | 24.38 | $24.39 | 108400 |
| 2024-06-24 | 24.38 | $24.38 | 166740 |
| 2024-06-21 | 24.38 | $24.38 | 134200 |
| 2024-06-20 | 24.38 | $24.38 | 211300 |
| 2024-06-18 | 24.38 | $24.37 | 273926 |
| 2024-06-17 | 24.39 | $24.34 | 212900 |
| 2024-06-14 | 24.40 | $24.35 | 148724 |
| 2024-06-13 | 24.41 | $24.40 | 118800 |
| 2024-06-12 | 24.41 | $24.40 | 83300 |
| 2024-06-11 | 24.41 | $24.40 | 231329 |
| 2024-06-10 | 24.41 | $24.38 | 143400 |
| 2024-06-07 | 24.42 | $24.39 | 205800 |
| 2024-06-06 | 24.43 | $24.40 | 613100 |
| 2024-06-05 | 24.43 | $24.39 | 256510 |
| 2024-06-04 | 24.44 | $24.36 | 205415 |
| 2024-06-03 | 24.45 | $24.34 | 186600 |
| 2024-05-31 | 24.47 | $24.49 | 146501 |
| 2024-05-30 | 24.46 | $24.46 | 273933 |
| 2024-05-29 | 24.46 | $24.48 | 263539 |
| 2024-05-28 | 24.45 | $24.48 | 238805 |
| 2024-05-24 | 24.44 | $24.49 | 231500 |
| 2024-05-23 | 24.43 | $24.45 | 62803 |
| 2024-05-22 | 24.42 | $24.46 | 123700 |
| 2024-05-21 | 24.41 | $24.44 | 164606 |
| 2024-05-20 | 24.41 | $24.45 | 143200 |
| 2024-05-17 | 24.39 | $24.44 | 225600 |
| 2024-05-16 | 24.38 | $24.42 | 112900 |
| 2024-05-15 | 24.37 | $24.43 | 169200 |
| 2024-05-14 | 24.36 | $24.38 | 155041 |
| 2024-05-13 | 24.36 | $24.37 | 330940 |
| 2024-05-10 | 24.36 | $24.39 | 141627 |
| 2024-05-09 | 24.35 | $24.39 | 210200 |
| 2024-05-08 | 24.34 | $24.37 | 1.6M |
| 2024-05-07 | 24.34 | $24.37 | 370300 |
| 2024-05-06 | 24.33 | $24.32 | 433800 |
| 2024-05-03 | 24.33 | $24.29 | 185047 |
| 2024-05-02 | 24.34 | $24.27 | 180700 |
| 2024-05-01 | 24.36 | $24.22 | 188400 |
| 2024-04-30 | 24.39 | $24.40 | 391426 |
| 2024-04-29 | 24.39 | $24.42 | 110900 |
| 2024-04-26 | 24.38 | $24.41 | 116722 |
| 2024-04-25 | 24.37 | $24.38 | 75000 |
| 2024-04-24 | 24.37 | $24.42 | 124700 |
| 2024-04-23 | 24.36 | $24.40 | 237900 |
| 2024-04-22 | 24.35 | $24.38 | 136033 |
| 2024-04-19 | 24.35 | $24.33 | 98500 |
| 2024-04-18 | 24.35 | $24.33 | 322441 |
| 2024-04-17 | 24.36 | $24.28 | 732300 |
| 2024-04-16 | 24.38 | $24.37 | 146509 |
| 2024-04-15 | 24.38 | $24.35 | 94800 |
| 2024-04-12 | 24.38 | $24.34 | 50525 |
| 2024-04-11 | 24.39 | $24.34 | 617900 |
| 2024-04-10 | 24.40 | $24.36 | 60100 |
| 2024-04-09 | 24.41 | $24.38 | 113700 |
| 2024-04-08 | 24.41 | $24.37 | 87900 |
| 2024-04-05 | 24.42 | $24.36 | 114509 |
| 2024-04-04 | 24.43 | $24.34 | 80539 |
| 2024-04-03 | 24.44 | $24.35 | 101211 |
| 2024-04-02 | 24.46 | $24.35 | 122544 |
| 2024-04-01 | 24.48 | $24.36 | 106549 |
| 2024-03-28 | 24.49 | $24.50 | 115900 |
| 2024-03-27 | 24.49 | $24.48 | 66025 |
| 2024-03-26 | 24.48 | $24.46 | 70400 |
| 2024-03-25 | 24.47 | $24.46 | 111504 |
| 2024-03-22 | 24.47 | $24.47 | 125300 |
| 2024-03-21 | 24.46 | $24.49 | 179100 |
| 2024-03-20 | 24.44 | $24.49 | 120143 |
| 2024-03-19 | 24.42 | $24.47 | 115331 |
| 2024-03-18 | 24.41 | $24.47 | 173846 |
| 2024-03-15 | 24.39 | $24.44 | 135300 |
| 2024-03-14 | 24.37 | $24.44 | 201512 |
| 2024-03-13 | 24.35 | $24.44 | 134727 |
| 2024-03-12 | 24.32 | $24.42 | 192818 |
| 2024-03-11 | 24.30 | $24.38 | 72800 |
| 2024-03-08 | 24.28 | $24.36 | 245000 |
| 2024-03-07 | 24.26 | $24.34 | 228347 |
| 2024-03-06 | 24.24 | $24.22 | 159800 |
| 2024-03-05 | 24.24 | $24.20 | 218700 |
| 2024-03-04 | 24.25 | $24.21 | 85800 |
| 2024-03-01 | 24.26 | $24.19 | 116100 |
| 2024-02-29 | 24.27 | $24.29 | 169200 |
| 2024-02-28 | 24.26 | $24.32 | 185300 |
| 2024-02-27 | 24.25 | $24.33 | 155300 |
| 2024-02-26 | 24.23 | $24.32 | 120742 |
| 2024-02-23 | 24.21 | $24.30 | 67119 |
| 2024-02-22 | 24.19 | $24.30 | 87700 |
| 2024-02-21 | 24.17 | $24.23 | 309732 |
| 2024-02-20 | 24.16 | $24.17 | 171200 |
| 2024-02-16 | 24.16 | $24.19 | 81531 |
| 2024-02-15 | 24.15 | $24.19 | 133300 |
| 2024-02-14 | 24.15 | $24.15 | 78608 |
| 2024-02-13 | 24.16 | $24.12 | 50146 |
| 2024-02-12 | 24.17 | $24.14 | 64636 |
| 2024-02-09 | 24.18 | $24.13 | 97202 |
| 2024-02-08 | 24.19 | $24.15 | 126610 |
| 2024-02-07 | 24.20 | $24.14 | 249500 |
| 2024-02-06 | 24.22 | $24.09 | 152900 |
| 2024-02-05 | 24.25 | $24.12 | 140802 |
| 2024-02-02 | 24.28 | $24.11 | 162400 |
| 2024-02-01 | 24.31 | $24.12 | 154502 |
| 2024-01-31 | 24.35 | $24.25 | 867248 |
| 2024-01-30 | 24.37 | $24.34 | 157400 |
| 2024-01-29 | 24.37 | $24.34 | 165800 |
| 2024-01-26 | 24.37 | $24.32 | 136600 |
| 2024-01-25 | 24.37 | $24.33 | 105133 |
| 2024-01-24 | 24.37 | $24.32 | 93429 |
| 2024-01-23 | 24.38 | $24.31 | 1.0M |
| 2024-01-22 | 24.38 | $24.38 | 151100 |
| 2024-01-19 | 24.38 | $24.38 | 75446 |
| 2024-01-18 | 24.37 | $24.36 | 115300 |
| 2024-01-17 | 24.36 | $24.37 | 142418 |
| 2024-01-16 | 24.35 | $24.35 | 166141 |
| 2024-01-12 | 24.34 | $24.36 | 195600 |
| 2024-01-11 | 24.32 | $24.30 | 106800 |
| 2024-01-10 | 24.32 | $24.36 | 1.1M |
| 2024-01-09 | 24.30 | $24.33 | 57325 |
| 2024-01-08 | 24.29 | $24.32 | 160100 |
| 2024-01-05 | 24.28 | $24.29 | 107046 |
| 2024-01-04 | 24.26 | $24.26 | 67300 |
| 2024-01-03 | 24.26 | $24.25 | 68513 |
| 2024-01-02 | 24.25 | $24.27 | 46700 |
| 2023-12-29 | 24.24 | $24.29 | 98047 |
| 2023-12-28 | 24.22 | $24.26 | 390335 |
| 2023-12-27 | 24.21 | $24.27 | 82500 |
| 2023-12-26 | 24.19 | $24.23 | 61820 |
| 2023-12-22 | 24.18 | $24.21 | 489900 |
| 2023-12-21 | 24.16 | $24.21 | 60349 |
| 2023-12-20 | 24.15 | $24.16 | 74420 |
| 2023-12-19 | 24.14 | $24.19 | 285409 |
| 2023-12-18 | 24.13 | $24.14 | 203100 |
| 2023-12-15 | 24.12 | $24.06 | 122622 |
| 2023-12-14 | 24.13 | $24.21 | 115100 |
| 2023-12-13 | 24.11 | $24.15 | 99000 |
| 2023-12-12 | 24.10 | $24.12 | 79700 |
| 2023-12-11 | 24.09 | $24.10 | 77304 |
| 2023-12-08 | 24.08 | $24.08 | 73833 |
| 2023-12-07 | 24.08 | $24.07 | 94537 |
| 2023-12-06 | 24.08 | $24.04 | 148907 |
| 2023-12-05 | 24.08 | $24.03 | 83744 |
| 2023-12-04 | 24.09 | $24.00 | 94003 |
| 2023-12-01 | 24.11 | $24.02 | 97744 |
| 2023-11-30 | 24.12 | $24.15 | 90036 |
| 2023-11-29 | 24.11 | $24.15 | 83700 |
| 2023-11-28 | 24.10 | $24.13 | 433600 |
| 2023-11-27 | 24.09 | $24.12 | 307000 |
| 2023-11-24 | 24.07 | $24.12 | 52000 |
| 2023-11-22 | 24.06 | $24.11 | 103200 |
| 2023-11-21 | 24.05 | $24.07 | 43813 |
| 2023-11-20 | 24.04 | $24.09 | 70000 |
| 2023-11-17 | 24.02 | $24.07 | 63138 |
| 2023-11-16 | 24.01 | $24.05 | 91500 |
| 2023-11-15 | 24.00 | $24.00 | 109946 |
| 2023-11-14 | 24.00 | $24.06 | 129000 |
| 2023-11-13 | 23.99 | $24.02 | 177000 |
| 2023-11-10 | 23.98 | $23.96 | 282200 |
| 2023-11-09 | 23.98 | $24.01 | 95500 |
| 2023-11-08 | 23.97 | $24.04 | 547639 |
| 2023-11-07 | 23.96 | $24.02 | 134918 |
| 2023-11-06 | 23.95 | $24.00 | 71827 |
| 2023-11-03 | 23.94 | $23.98 | 85600 |
| 2023-11-02 | 23.93 | $23.93 | 70900 |
| 2023-11-01 | 23.94 | $23.82 | 53246 |
| 2023-10-31 | 23.96 | $23.98 | 117300 |
| 2023-10-30 | 23.96 | $23.99 | 78814 |
| 2023-10-27 | 23.95 | $23.95 | 121022 |
| 2023-10-26 | 23.96 | $23.97 | 53439 |
| 2023-10-25 | 23.95 | $24.01 | 125621 |
| 2023-10-24 | 23.94 | $24.03 | 137734 |
| 2023-10-23 | 23.93 | $24.02 | 47712 |
| 2023-10-20 | 23.91 | $23.99 | 497535 |
| 2023-10-19 | 23.90 | $24.03 | 213800 |
| 2023-10-18 | 23.88 | $23.96 | 97844 |
| 2023-10-17 | 23.87 | $23.97 | 63800 |
| 2023-10-16 | 23.85 | $23.96 | 108017 |
| 2023-10-13 | 23.84 | $23.85 | 307010 |
| 2023-10-12 | 23.85 | $23.84 | 57109 |
| 2023-10-11 | 23.86 | $23.86 | 89031 |
| 2023-10-10 | 23.87 | $23.87 | 25748 |
| 2023-10-09 | 23.88 | $23.83 | 115200 |
| 2023-10-06 | 23.90 | $23.78 | 81600 |
| 2023-10-05 | 23.93 | $23.79 | 64032 |
| 2023-10-04 | 23.97 | $23.82 | 109400 |
| 2023-10-03 | 24.01 | $23.81 | 126323 |
| 2023-10-02 | 24.05 | $23.87 | 87000 |
| 2023-09-29 | 24.10 | $24.05 | 118200 |
| 2023-09-28 | 24.11 | $24.05 | 134700 |
| 2023-09-27 | 24.12 | $24.02 | 247132 |
| 2023-09-26 | 24.14 | $24.01 | 460900 |
| 2023-09-25 | 24.16 | $24.17 | 115611 |
| 2023-09-22 | 24.16 | $24.12 | 69518 |
| 2023-09-21 | 24.16 | $24.15 | 44400 |
| 2023-09-20 | 24.16 | $24.18 | 42111 |
| 2023-09-19 | 24.16 | $24.17 | 56024 |
| 2023-09-18 | 24.15 | $24.19 | 51200 |
| 2023-09-15 | 24.14 | $24.11 | 103800 |
| 2023-09-14 | 24.14 | $24.16 | 99600 |
| 2023-09-13 | 24.13 | $24.14 | 39200 |
| 2023-09-12 | 24.13 | $24.11 | 109300 |
| 2023-09-11 | 24.13 | $24.10 | 110100 |
| 2023-09-08 | 24.13 | $24.07 | 60826 |
| 2023-09-07 | 24.14 | $24.08 | 81745 |
| 2023-09-06 | 24.15 | $24.04 | 164100 |
| 2023-09-05 | 24.17 | $24.03 | 78800 |
| 2023-09-01 | 24.19 | $24.08 | 38505 |
| 2023-08-31 | 24.21 | $24.24 | 122234 |
| 2023-08-30 | 24.19 | $24.20 | 791300 |
| 2023-08-29 | 24.18 | $24.27 | 65600 |
| 2023-08-28 | 24.15 | $24.22 | 113500 |
| 2023-08-25 | 24.13 | $24.18 | 76638 |
| 2023-08-24 | 24.11 | $24.15 | 30800 |
| 2023-08-23 | 24.10 | $24.17 | 109600 |
| 2023-08-22 | 24.08 | $24.11 | 59800 |
| 2023-08-21 | 24.07 | $24.12 | 31113 |
| 2023-08-18 | 24.05 | $24.09 | 47631 |
| 2023-08-17 | 24.04 | $24.07 | 77316 |
| 2023-08-16 | 24.03 | $24.06 | 48839 |
| 2023-08-15 | 24.02 | $24.03 | 69423 |
| 2023-08-14 | 24.02 | $24.02 | 57700 |
| 2023-08-11 | 24.02 | $24.01 | 20326 |
| 2023-08-10 | 24.02 | $24.03 | 81214 |
| 2023-08-09 | 24.01 | $23.92 | 54300 |
| 2023-08-08 | 24.03 | $23.91 | 205000 |
| 2023-08-07 | 24.05 | $23.97 | 28600 |
| 2023-08-04 | 24.06 | $23.92 | 17835 |
| 2023-08-03 | 24.09 | $23.92 | 33907 |
| 2023-08-02 | 24.11 | $23.89 | 55300 |
| 2023-08-01 | 24.15 | $23.95 | 42800 |
| 2023-07-31 | 24.18 | $24.12 | 37749 |
| 2023-07-28 | 24.18 | $24.15 | 37300 |
| 2023-07-27 | 24.17 | $24.01 | 138518 |
| 2023-07-26 | 24.19 | $24.15 | 70713 |
| 2023-07-25 | 24.18 | $24.16 | 205800 |
| 2023-07-24 | 24.17 | $24.17 | 45722 |
| 2023-07-21 | 24.15 | $24.11 | 24320 |
| 2023-07-20 | 24.14 | $24.06 | 23017 |
| 2023-07-19 | 24.14 | $24.05 | 204605 |
| 2023-07-18 | 24.14 | $24.12 | 61005 |
| 2023-07-17 | 24.13 | $24.12 | 256632 |
| 2023-07-14 | 24.11 | $24.14 | 19547 |
| 2023-07-13 | 24.08 | $24.16 | 22900 |
| 2023-07-12 | 24.05 | $24.10 | 38824 |
| 2023-07-11 | 24.02 | $24.06 | 53203 |
| 2023-07-10 | 23.99 | $24.00 | 35800 |
| 2023-07-07 | 23.97 | $23.96 | 33400 |
| 2023-07-06 | 23.95 | $23.91 | 30310 |
| 2023-07-05 | 23.95 | $23.95 | 45744 |
| 2023-07-03 | 23.93 | $23.94 | 38100 |
| 2023-06-30 | 23.90 | $24.09 | 240400 |
| 2023-06-29 | 23.85 | $24.05 | 187718 |
| 2023-06-28 | 23.79 | $23.89 | 20000 |
| 2023-06-27 | 23.75 | $23.90 | 39905 |
| 2023-06-26 | 23.71 | $23.89 | 91536 |
| 2023-06-23 | 23.66 | $23.79 | 79643 |
| 2023-06-22 | 23.62 | $23.81 | 43148 |
| 2023-06-21 | 23.57 | $23.67 | 34611 |
| 2023-06-20 | 23.55 | $23.76 | 680510 |
| 2023-06-16 | 23.50 | $23.65 | 338844 |
| 2023-06-15 | 23.46 | $23.62 | 43500 |
| 2023-06-14 | 23.43 | $23.57 | 22315 |
| 2023-06-13 | 23.40 | $23.58 | 38200 |
| 2023-06-12 | 23.37 | $23.51 | 25300 |
| 2023-06-09 | 23.34 | $23.45 | 95900 |
| 2023-06-08 | 23.33 | $23.43 | 27700 |
| 2023-06-07 | 23.31 | $23.36 | 81200 |
| 2023-06-06 | 23.31 | $23.32 | 24332 |
| 2023-06-05 | 23.32 | $23.33 | 17462 |
| 2023-06-02 | 23.32 | $23.32 | 178700 |
| 2023-06-01 | 23.33 | $23.24 | 27137 |
| 2023-05-31 | 23.36 | $23.41 | 21401 |
| 2023-05-30 | 23.36 | $23.40 | 8706 |
| 2023-05-26 | 23.36 | $23.38 | 50600 |
| 2023-05-25 | 23.37 | $23.33 | 18000 |
| 2023-05-24 | 23.38 | $23.35 | 27344 |
| 2023-05-23 | 23.40 | $23.35 | 182300 |
| 2023-05-22 | 23.42 | $23.40 | 63929 |
| 2023-05-19 | 23.43 | $23.35 | 167719 |
| 2023-05-18 | 23.45 | $23.44 | 18400 |
| 2023-05-17 | 23.46 | $23.48 | 18043 |
| 2023-05-16 | 23.47 | $23.44 | 25900 |
| 2023-05-15 | 23.48 | $23.47 | 15302 |
| 2023-05-12 | 23.49 | $23.46 | 15200 |
| 2023-05-11 | 23.50 | $23.45 | 5000 |
| 2023-05-10 | 23.51 | $23.51 | 14420 |
| 2023-05-09 | 23.52 | $23.51 | 19646 |
| 2023-05-08 | 23.53 | $23.49 | 27403 |
| 2023-05-05 | 23.54 | $23.51 | 26400 |
| 2023-05-04 | 23.56 | $23.42 | 48500 |
| 2023-05-03 | 23.59 | $23.46 | 30749 |
| 2023-05-02 | 23.62 | $23.45 | 107900 |
| 2023-05-01 | 23.66 | $23.53 | 275600 |
| 2023-04-28 | 23.68 | $23.69 | 19826 |
| 2023-04-27 | 23.68 | $23.69 | 19932 |
| 2023-04-26 | 23.68 | $23.67 | 14300 |
| 2023-04-25 | 23.68 | $23.62 | 28642 |
| 2023-04-24 | 23.69 | $23.70 | 49000 |
| 2023-04-21 | 23.69 | $23.69 | 59700 |
| 2023-04-20 | 23.68 | $23.67 | 22500 |
| 2023-04-19 | 23.68 | $23.62 | 69400 |
| 2023-04-18 | 23.70 | $23.66 | 21600 |
| 2023-04-17 | 23.70 | $23.67 | 53433 |
| 2023-04-14 | 23.70 | $23.60 | 536500 |
| 2023-04-13 | 23.72 | $23.83 | 217343 |
| 2023-04-12 | 23.69 | $23.78 | 100700 |
| 2023-04-11 | 23.67 | $23.78 | 49449 |
| 2023-04-10 | 23.65 | $23.80 | 43400 |
| 2023-04-06 | 23.62 | $23.69 | 26800 |
| 2023-04-05 | 23.60 | $23.69 | 29020 |
| 2023-04-04 | 23.58 | $23.64 | 19600 |
| 2023-04-03 | 23.57 | $23.65 | 14300 |
| 2023-03-31 | 23.56 | $23.85 | 110038 |
| 2023-03-30 | 23.50 | $23.74 | 12200 |
| 2023-03-29 | 23.46 | $23.69 | 34046 |
| 2023-03-28 | 23.42 | $23.48 | 36300 |
| 2023-03-27 | 23.42 | $23.41 | 20200 |
| 2023-03-24 | 23.44 | $23.30 | 438600 |
| 2023-03-23 | 23.48 | $23.41 | 29841 |
| 2023-03-22 | 23.50 | $23.39 | 50500 |
| 2023-03-21 | 23.54 | $23.78 | 19147 |
| 2023-03-20 | 23.50 | $23.34 | 66700 |
| 2023-03-17 | 23.54 | $23.35 | 27300 |
| 2023-03-16 | 23.59 | $23.44 | 23000 |
| 2023-03-15 | 23.63 | $23.41 | 24100 |
| 2023-03-14 | 23.69 | $23.53 | 20000 |
| 2023-03-13 | 23.72 | $23.56 | 60027 |
| 2023-03-10 | 23.76 | $23.70 | 36600 |
| 2023-03-09 | 23.77 | $23.75 | 14500 |
| 2023-03-08 | 23.78 | $23.78 | 50400 |
| 2023-03-07 | 23.78 | $23.79 | 50600 |
| 2023-03-06 | 23.77 | $23.74 | 22200 |
| 2023-03-03 | 23.78 | $23.70 | 29043 |
| 2023-03-02 | 23.79 | $23.68 | 31022 |
| 2023-03-01 | 23.82 | $23.60 | 21500 |
| 2023-02-28 | 23.86 | $23.76 | 32200 |
| 2023-02-27 | 23.87 | $23.78 | 48300 |
| 2023-02-24 | 23.89 | $23.74 | 56326 |
| 2023-02-23 | 23.91 | $23.76 | 30800 |
| 2023-02-22 | 23.93 | $23.76 | 79510 |
| 2023-02-21 | 23.96 | $23.76 | 23500 |
| 2023-02-17 | 23.99 | $23.80 | 33322 |
| 2023-02-16 | 24.01 | $23.81 | 195900 |
| 2023-02-15 | 24.04 | $23.97 | 112900 |
| 2023-02-14 | 24.03 | $23.96 | 29609 |
| 2023-02-13 | 24.03 | $23.95 | 120021 |
| 2023-02-10 | 24.02 | $23.95 | 50028 |
| 2023-02-09 | 24.02 | $23.97 | 163841 |
| 2023-02-08 | 24.00 | $24.00 | 39423 |
| 2023-02-07 | 23.98 | $24.00 | 108035 |
| 2023-02-06 | 23.95 | $23.85 | 70837 |
| 2023-02-03 | 23.95 | $23.91 | 19935 |
| 2023-02-02 | 23.94 | $23.86 | 16400 |
| 2023-02-01 | 23.93 | $23.85 | 25437 |
| 2023-01-31 | 23.92 | $23.94 | 30629 |
| 2023-01-30 | 23.89 | $23.93 | 39526 |
| 2023-01-27 | 23.85 | $23.95 | 13100 |
| 2023-01-26 | 23.81 | $23.92 | 12411 |
| 2023-01-25 | 23.76 | $23.81 | 25909 |
| 2023-01-24 | 23.73 | $23.84 | 22100 |
| 2023-01-23 | 23.68 | $23.80 | 19700 |
| 2023-01-20 | 23.64 | $23.83 | 27500 |
| 2023-01-19 | 23.57 | $23.76 | 33116 |
| 2023-01-18 | 23.52 | $23.76 | 52600 |
| 2023-01-17 | 23.45 | $23.63 | 68802 |
| 2023-01-13 | 23.40 | $23.67 | 12800 |
| 2023-01-12 | 23.33 | $23.60 | 40000 |
| 2023-01-11 | 23.27 | $23.61 | 34600 |
| 2023-01-10 | 23.19 | $23.46 | 28547 |
| 2023-01-09 | 23.13 | $23.39 | 26500 |
| 2023-01-06 | 23.08 | $23.34 | 37900 |
| 2023-01-05 | 23.03 | $23.12 | 14400 |
| 2023-01-04 | 23.02 | $23.11 | 10800 |
| 2023-01-03 | 23.01 | $23.06 | 11919 |
| 2022-12-30 | 23.01 | $23.03 | 23229 |
| 2022-12-29 | 23.01 | $23.00 | 9400 |
| 2022-12-28 | 23.02 | $22.94 | 13646 |
| 2022-12-27 | 23.05 | $23.00 | 39520 |
| 2022-12-23 | 23.07 | $23.07 | 26000 |
| 2022-12-22 | 23.08 | $22.98 | 15100 |
| 2022-12-21 | 23.11 | $23.05 | 28200 |
| 2022-12-20 | 23.13 | $22.97 | 43333 |
| 2022-12-19 | 23.17 | $22.98 | 36548 |
| 2022-12-16 | 23.22 | $23.01 | 30041 |
| 2022-12-15 | 23.26 | $23.21 | 19530 |
| 2022-12-14 | 23.28 | $23.29 | 40743 |
| 2022-12-13 | 23.27 | $23.23 | 30246 |
| 2022-12-12 | 23.28 | $23.18 | 89604 |
| 2022-12-09 | 23.30 | $23.26 | 27100 |
| 2022-12-08 | 23.31 | $23.24 | 20600 |
| 2022-12-07 | 23.33 | $23.22 | 84341 |
| 2022-12-06 | 23.34 | $23.24 | 125107 |
| 2022-12-05 | 23.36 | $23.35 | 44127 |
| 2022-12-02 | 23.36 | $23.38 | 11500 |
| 2022-12-01 | 23.35 | $23.32 | 47333 |
| 2022-11-30 | 23.35 | $23.40 | 17834 |
| 2022-11-29 | 23.34 | $23.29 | 20300 |
| 2022-11-28 | 23.34 | $23.33 | 25300 |
| 2022-11-25 | 23.34 | $23.37 | 10922 |
| 2022-11-23 | 23.33 | $23.40 | 8530 |
| 2022-11-22 | 23.31 | $23.34 | 6830 |
| 2022-11-21 | 23.29 | $23.28 | 8900 |
| 2022-11-18 | 23.29 | $23.37 | 43316 |
| 2022-11-17 | 23.27 | $23.36 | 18332 |
| 2022-11-16 | 23.25 | $23.39 | 29712 |
| 2022-11-15 | 23.22 | $23.39 | 33600 |
| 2022-11-14 | 23.18 | $23.28 | 49428 |
| 2022-11-11 | 23.16 | $23.44 | 2800 |
| 2022-11-10 | 23.11 | $23.39 | 13000 |
| 2022-11-09 | 23.05 | $23.12 | 10321 |
| 2022-11-08 | 23.05 | $23.17 | 16840 |
| 2022-11-07 | 23.03 | $23.11 | 26200 |
| 2022-11-04 | 23.02 | $23.12 | 10200 |
| 2022-11-03 | 23.02 | $23.05 | 21200 |
| 2022-11-02 | 23.02 | $22.98 | 49815 |
| 2022-11-01 | 23.04 | $23.00 | 34815 |
| 2022-10-31 | 23.06 | $23.12 | 9012 |
| 2022-10-28 | 23.06 | $23.23 | 14300 |
| 2022-10-27 | 23.04 | $23.13 | 60315 |
| 2022-10-26 | 23.04 | $23.10 | 56900 |
| 2022-10-25 | 23.04 | $23.15 | 53047 |
| 2022-10-24 | 23.03 | $23.06 | 41400 |
| 2022-10-21 | 23.04 | $23.17 | 22628 |
| 2022-10-20 | 23.03 | $23.11 | 16900 |
| 2022-10-19 | 23.03 | $23.14 | 45900 |
| 2022-10-18 | 23.03 | $23.17 | 34700 |
| 2022-10-17 | 23.02 | $23.14 | 21045 |
| 2022-10-14 | 23.02 | $23.02 | 68734 |
| 2022-10-13 | 23.05 | $23.07 | 23424 |
| 2022-10-12 | 23.07 | $23.08 | 22400 |
| 2022-10-11 | 23.09 | $23.11 | 24937 |
| 2022-10-10 | 23.11 | $23.09 | 10000 |
| 2022-10-07 | 23.13 | $23.18 | 20719 |
| 2022-10-06 | 23.15 | $23.25 | 10014 |
| 2022-10-05 | 23.15 | $23.30 | 49900 |
| 2022-10-04 | 23.15 | $23.18 | 28400 |
| 2022-10-03 | 23.17 | $22.95 | 30000 |
| 2022-09-30 | 23.24 | $23.01 | 13700 |
| 2022-09-29 | 23.32 | $22.99 | 23512 |
| 2022-09-28 | 23.41 | $23.17 | 20300 |
| 2022-09-27 | 23.48 | $23.16 | 39539 |
| 2022-09-26 | 23.56 | $23.20 | 396947 |
| 2022-09-23 | 23.65 | $23.39 | 20639 |
| 2022-09-22 | 23.72 | $23.61 | 21613 |
| 2022-09-21 | 23.74 | $23.60 | 13800 |
| 2022-09-20 | 23.78 | $23.65 | 45500 |
| 2022-09-19 | 23.81 | $23.73 | 21808 |
| 2022-09-16 | 23.83 | $23.75 | 8100 |
| 2022-09-15 | 23.85 | $23.78 | 8426 |
| 2022-09-14 | 23.86 | $23.80 | 7935 |
| 2022-09-13 | 23.88 | $23.77 | 32140 |
| 2022-09-12 | 23.90 | $23.83 | 25600 |
| 2022-09-09 | 23.91 | $23.82 | 36500 |
| 2022-09-08 | 23.93 | $23.76 | 68407 |
| 2022-09-07 | 23.96 | $23.85 | 34900 |
| 2022-09-06 | 23.97 | $23.74 | 12000 |
| 2022-09-02 | 24.01 | $23.82 | 22600 |
| 2022-09-01 | 24.05 | $23.76 | 19100 |
| 2022-08-31 | 24.09 | $23.94 | 11204 |
| 2022-08-30 | 24.11 | $23.98 | 93100 |
| 2022-08-29 | 24.12 | $24.01 | 30600 |
| 2022-08-26 | 24.13 | $23.96 | 11100 |
| 2022-08-25 | 24.15 | $24.07 | 17202 |
| 2022-08-24 | 24.14 | $24.05 | 10200 |
| 2022-08-23 | 24.14 | $23.98 | 23537 |
| 2022-08-22 | 24.15 | $23.98 | 17100 |
| 2022-08-19 | 24.16 | $24.11 | 47500 |
| 2022-08-18 | 24.14 | $24.20 | 44400 |
| 2022-08-17 | 24.10 | $24.15 | 68400 |
| 2022-08-16 | 24.06 | $24.18 | 12500 |
| 2022-08-15 | 24.01 | $24.18 | 19900 |
| 2022-08-12 | 23.95 | $24.20 | 20811 |
| 2022-08-11 | 23.88 | $24.11 | 25317 |
| 2022-08-10 | 23.81 | $24.02 | 61710 |
| 2022-08-09 | 23.75 | $23.93 | 14618 |
| 2022-08-08 | 23.70 | $23.92 | 14600 |
| 2022-08-05 | 23.64 | $23.83 | 13809 |
| 2022-08-04 | 23.58 | $23.70 | 14000 |
| 2022-08-03 | 23.55 | $23.69 | 14700 |
| 2022-08-02 | 23.52 | $23.64 | 47437 |
| 2022-08-01 | 23.48 | $23.61 | 68902 |
| 2022-07-29 | 23.45 | $23.64 | 13200 |
| 2022-07-28 | 23.41 | $23.60 | 23100 |
| 2022-07-27 | 23.37 | $23.66 | 14514 |
| 2022-07-26 | 23.31 | $23.53 | 41846 |
| 2022-07-25 | 23.27 | $23.62 | 33400 |
| 2022-07-22 | 23.20 | $23.57 | 27500 |
| 2022-07-21 | 23.13 | $23.48 | 20731 |
| 2022-07-20 | 23.08 | $23.42 | 15000 |
| 2022-07-19 | 23.02 | $23.40 | 22439 |
| 2022-07-18 | 22.96 | $23.10 | 21700 |
| 2022-07-15 | 22.96 | $23.16 | 9342 |
| 2022-07-14 | 22.95 | $23.09 | 10921 |
| 2022-07-13 | 22.95 | $23.07 | 21200 |
| 2022-07-12 | 22.96 | $23.03 | 103700 |
| 2022-07-11 | 22.98 | $23.00 | 18224 |
| 2022-07-08 | 23.00 | $22.98 | 13000 |
| 2022-07-07 | 23.04 | $22.97 | 49700 |
| 2022-07-06 | 23.09 | $22.93 | 12411 |
| 2022-07-05 | 23.16 | $22.98 | 14930 |
| 2022-07-01 | 23.23 | $23.04 | 15739 |
| 2022-06-30 | 23.30 | $23.14 | 5800 |
| 2022-06-29 | 23.36 | $23.30 | 11506 |
| 2022-06-28 | 23.40 | $23.29 | 25410 |
| 2022-06-27 | 23.45 | $23.36 | 29400 |
| 2022-06-24 | 23.49 | $23.45 | 42719 |
| 2022-06-23 | 23.53 | $23.37 | 21600 |
| 2022-06-22 | 23.58 | $23.45 | 234841 |
| 2022-06-21 | 23.63 | $23.55 | 25526 |
| 2022-06-17 | 23.66 | $23.56 | 26900 |
| 2022-06-16 | 23.70 | $23.64 | 22206 |
| 2022-06-15 | 23.73 | $23.66 | 29600 |
| 2022-06-14 | 23.77 | $23.70 | 61200 |
| 2022-06-13 | 23.79 | $23.63 | 66702 |
| 2022-06-10 | 23.84 | $23.85 | 35426 |
| 2022-06-09 | 23.86 | $24.01 | 20100 |
| 2022-06-08 | 23.84 | $24.03 | 14936 |
| 2022-06-07 | 23.81 | $24.06 | 52100 |
| 2022-06-06 | 23.77 | $24.06 | 260900 |
| 2022-06-03 | 23.73 | $23.93 | 70300 |
| 2022-06-02 | 23.71 | $23.85 | 17236 |
| 2022-06-01 | 23.71 | $23.79 | 40144 |
| 2022-05-31 | 23.72 | $23.79 | 45400 |
| 2022-05-27 | 23.73 | $23.81 | 93500 |
| 2022-05-26 | 23.74 | $23.71 | 1.1M |
| 2022-05-25 | 23.78 | $23.79 | 27900 |
| 2022-05-24 | 23.81 | $23.79 | 30800 |
| 2022-05-23 | 23.84 | $23.85 | 34311 |
| 2022-05-20 | 23.87 | $23.82 | 35600 |
| 2022-05-19 | 23.91 | $23.92 | 94821 |
| 2022-05-18 | 23.93 | $23.89 | 36100 |
| 2022-05-17 | 23.97 | $23.96 | 56037 |
| 2022-05-16 | 24.00 | $23.81 | 106100 |
| 2022-05-13 | 24.06 | $23.86 | 339600 |
| 2022-05-12 | 24.13 | $23.72 | 500300 |
| 2022-05-11 | 24.24 | $23.86 | 29400 |
| 2022-05-10 | 24.34 | $24.13 | 24900 |
| 2022-05-09 | 24.40 | $24.15 | 92517 |
| 2022-05-06 | 24.46 | $24.26 | 1.2M |
| 2022-05-05 | 24.52 | $24.30 | 32643 |
| 2022-05-04 | 24.57 | $24.49 | 1.2M |
| 2022-05-03 | 24.59 | $24.42 | 118339 |
| 2022-05-02 | 24.63 | $24.41 | 115127 |
| 2022-04-29 | 24.68 | $24.52 | 1.3M |
| 2022-04-28 | 24.71 | $24.58 | 662000 |
| 2022-04-27 | 24.74 | $24.70 | 20000 |
| 2022-04-26 | 24.75 | $24.67 | 49418 |
| 2022-04-25 | 24.76 | $24.75 | 65200 |
| 2022-04-22 | 24.75 | $24.73 | 826229 |
| 2022-04-21 | 24.75 | $24.75 | 36743 |
| 2022-04-20 | 24.75 | $24.74 | 839700 |
| 2022-04-19 | 24.75 | $24.77 | 24300 |
| 2022-04-18 | 24.73 | $24.74 | 39200 |
| 2022-04-14 | 24.73 | $24.76 | 176000 |
| 2022-04-13 | 24.72 | $24.80 | 44200 |
| 2022-04-12 | 24.69 | $24.73 | 174345 |
| 2022-04-11 | 24.68 | $24.70 | 165612 |
| 2022-04-08 | 24.68 | $24.77 | 15300 |
| 2022-04-07 | 24.65 | $24.74 | 42530 |
| 2022-04-06 | 24.63 | $24.74 | 61627 |
| 2022-04-05 | 24.61 | $24.75 | 22048 |
| 2022-04-04 | 24.58 | $24.75 | 39704 |
| 2022-04-01 | 24.55 | $24.70 | 1.1M |
| 2022-03-31 | 24.52 | $24.68 | 599330 |
| 2022-03-30 | 24.49 | $24.72 | 517525 |
| 2022-03-29 | 24.45 | $24.64 | 435747 |
| 2022-03-28 | 24.42 | $24.58 | 37600 |
| 2022-03-25 | 24.39 | $24.52 | 45300 |
| 2022-03-24 | 24.38 | $24.54 | 59100 |
| 2022-03-23 | 24.36 | $24.50 | 46000 |
| 2022-03-22 | 24.35 | $24.52 | 52819 |
| 2022-03-21 | 24.33 | $24.46 | 72300 |
| 2022-03-18 | 24.32 | $24.41 | 40500 |
| 2022-03-17 | 24.32 | $24.37 | 133507 |
| 2022-03-16 | 24.34 | $24.26 | 45200 |
| 2022-03-15 | 24.38 | $24.16 | 30100 |
| 2022-03-14 | 24.44 | $24.16 | 548300 |
| 2022-03-11 | 24.52 | $24.32 | 45800 |
| 2022-03-10 | 24.58 | $24.46 | 68346 |
| 2022-03-09 | 24.62 | $24.52 | 54000 |
| 2022-03-08 | 24.66 | $24.46 | 42020 |
| 2022-03-07 | 24.71 | $24.59 | 49000 |
| 2022-03-04 | 24.75 | $24.70 | 35424 |
| 2022-03-03 | 24.76 | $24.72 | 53700 |
| 2022-03-02 | 24.78 | $24.75 | 112021 |
| 2022-03-01 | 24.79 | $24.72 | 580000 |
| 2022-02-28 | 24.82 | $24.83 | 247432 |
| 2022-02-25 | 24.82 | $24.79 | 46900 |
| 2022-02-24 | 24.83 | $24.77 | 40804 |
| 2022-02-23 | 24.85 | $24.80 | 56900 |
| 2022-02-22 | 24.87 | $24.82 | 56944 |
| 2022-02-18 | 24.89 | $24.83 | 30845 |
| 2022-02-17 | 24.90 | $24.83 | 24500 |
| 2022-02-16 | 24.92 | $24.89 | 53707 |
| 2022-02-15 | 24.93 | $24.90 | 83400 |
| 2022-02-14 | 24.94 | $24.90 | 104500 |
| 2022-02-11 | 24.95 | $24.89 | 49322 |
| 2022-02-10 | 24.96 | $24.93 | 78848 |
| 2022-02-09 | 24.97 | $24.97 | 115320 |
| 2022-02-08 | 24.97 | $24.96 | 45600 |
| 2022-02-07 | 24.97 | $24.93 | 152625 |
| 2022-02-04 | 24.98 | $24.92 | 847100 |
| 2022-02-03 | 25.00 | $24.92 | 52019 |
| 2022-02-02 | 25.01 | $24.98 | 46240 |
| 2022-02-01 | 25.02 | $24.88 | 32300 |
| 2022-01-31 | 25.04 | $24.97 | 462400 |
| 2022-01-28 | 25.06 | $25.04 | 196600 |
| 2022-01-27 | 25.05 | $25.00 | 53500 |
| 2022-01-26 | 25.06 | $25.05 | 941246 |
| 2022-01-25 | 25.06 | $25.03 | 49516 |
| 2022-01-24 | 25.06 | $25.06 | 28836 |
| 2022-01-21 | 25.06 | $25.04 | 26500 |
| 2022-01-20 | 25.05 | $25.08 | 27900 |
| 2022-01-19 | 25.04 | $25.08 | 42339 |
| 2022-01-18 | 25.03 | $25.05 | 50636 |
| 2022-01-14 | 25.02 | $25.10 | 22700 |
| 2022-01-13 | 25.00 | $25.06 | 22247 |
| 2022-01-12 | 24.98 | $25.05 | 50900 |
| 2022-01-11 | 24.97 | $25.01 | 22200 |
| 2022-01-10 | 24.95 | $25.02 | 506600 |
| 2022-01-07 | 24.94 | $24.97 | 135100 |
| 2022-01-06 | 24.93 | $24.94 | 27900 |
| 2022-01-05 | 24.93 | $24.93 | 23436 |
| 2022-01-04 | 24.93 | $24.97 | 12614 |
| 2022-01-03 | 24.92 | $24.98 | 22325 |
| 2021-12-31 | 24.90 | $24.98 | 31600 |
| 2021-12-30 | 24.89 | $24.93 | 6100 |
| 2021-12-29 | 24.88 | $24.91 | 7508 |
| 2021-12-28 | 24.87 | $24.91 | 5700 |
| 2021-12-27 | 24.87 | $24.90 | 13123 |
| 2021-12-23 | 24.86 | $24.90 | 12200 |
| 2021-12-22 | 24.86 | $24.88 | 15141 |
| 2021-12-21 | 24.86 | $24.88 | 12830 |
| 2021-12-20 | 24.86 | $24.86 | 36100 |
| 2021-12-17 | 24.86 | $24.83 | 5447 |
| 2021-12-16 | 24.87 | $24.91 | 24244 |
| 2021-12-15 | 24.87 | $24.96 | 8900 |
| 2021-12-14 | 24.85 | $24.90 | 9000 |
| 2021-12-13 | 24.85 | $24.88 | 14600 |
| 2021-12-10 | 24.85 | $24.90 | 4305 |
| 2021-12-09 | 24.84 | $24.88 | 5125 |
| 2021-12-08 | 24.84 | $24.88 | 106335 |
| 2021-12-07 | 24.84 | $24.88 | 18600 |
| 2021-12-06 | 24.84 | $24.82 | 4010 |
| 2021-12-03 | 24.85 | $24.73 | 16312 |
| 2021-12-02 | 24.88 | $24.79 | 26847 |
| 2021-12-01 | 24.90 | $24.80 | 92941 |
| 2021-11-30 | 24.93 | $24.82 | 31329 |
| 2021-11-29 | 24.96 | $24.92 | 21229 |
| 2021-11-26 | 24.97 | $24.89 | 5300 |
| 2021-11-24 | 24.99 | $24.95 | 19500 |
| 2021-11-23 | 25.00 | $24.99 | 21800 |
| 2021-11-22 | 25.01 | $24.97 | 6843 |
| 2021-11-19 | 25.02 | $24.93 | 312300 |
| 2021-11-18 | 25.04 | $25.05 | 19800 |
| 2021-11-17 | 25.03 | $25.03 | 791700 |
| 2021-11-16 | 25.03 | $25.06 | 8535 |
| 2021-11-15 | 25.03 | $25.04 | 8314 |
| 2021-11-12 | 25.02 | $25.06 | 4948 |
| 2021-11-11 | 25.02 | $25.03 | 9600 |
| 2021-11-10 | 25.01 | $25.00 | 16200 |
| 2021-11-09 | 25.02 | $25.03 | 23700 |
| 2021-11-08 | 25.02 | $25.01 | 8800 |
| 2021-11-05 | 25.02 | $25.01 | 6331 |
| 2021-11-04 | 25.02 | $24.98 | 13000 |
| 2021-11-03 | 25.03 | $25.00 | 6810 |
| 2021-11-02 | 25.04 | $25.00 | 4823 |
| 2021-11-01 | 25.05 | $24.99 | 41000 |
| 2021-10-29 | 25.06 | $24.98 | 48420 |
| 2021-10-28 | 25.07 | $25.07 | 13200 |
| 2021-10-27 | 25.07 | $25.05 | 24200 |
| 2021-10-26 | 25.07 | $25.08 | 19600 |
| 2021-10-25 | 25.07 | $25.07 | 9836 |
| 2021-10-22 | 25.07 | $25.06 | 10200 |
| 2021-10-21 | 25.07 | $25.05 | 15649 |
| 2021-10-20 | 25.07 | $25.08 | 11709 |
| 2021-10-19 | 25.07 | $25.07 | 9741 |
| 2021-10-18 | 25.06 | $25.09 | 18738 |
| 2021-10-15 | 25.06 | $25.08 | 6710 |
| 2021-10-14 | 25.05 | $25.08 | 11502 |
| 2021-10-13 | 25.04 | $25.02 | 16100 |
| 2021-10-12 | 25.04 | $25.00 | 15901 |
| 2021-10-11 | 25.05 | $25.00 | 15500 |
| 2021-10-08 | 25.06 | $25.01 | 5400 |
| 2021-10-07 | 25.06 | $25.04 | 8005 |
| 2021-10-06 | 25.07 | $25.03 | 8233 |
| 2021-10-05 | 25.07 | $25.06 | 27700 |
| 2021-10-04 | 25.07 | $25.02 | 11900 |
| 2021-10-01 | 25.07 | $25.08 | 32128 |
| 2021-09-30 | 25.07 | $25.00 | 50917 |
| 2021-09-29 | 25.08 | $25.10 | 3600 |
| 2021-09-28 | 25.07 | $25.00 | 7110 |
| 2021-09-27 | 25.08 | $25.04 | 14900 |
| 2021-09-24 | 25.08 | $25.10 | 13900 |
| 2021-09-23 | 25.07 | $25.10 | 4734 |
| 2021-09-22 | 25.06 | $25.12 | 9400 |
| 2021-09-21 | 25.04 | $25.07 | 6633 |
| 2021-09-20 | 25.03 | $25.03 | 8500 |
| 2021-09-17 | 25.02 | $25.04 | 4600 |
| 2021-09-16 | 25.02 | $25.10 | 13505 |
| 2021-09-15 | 24.99 | $25.10 | 20200 |
| 2021-09-14 | 24.97 | $24.99 | 14549 |
| 2021-09-13 | 24.96 | $24.98 | 9600 |
| 2021-09-10 | 24.95 | $24.97 | 7209 |
| 2021-09-09 | 24.95 | $24.97 | 5700 |
| 2021-09-08 | 24.94 | $24.98 | 6549 |
| 2021-09-07 | 24.93 | $24.96 | 7100 |
| 2021-09-03 | 24.93 | $24.96 | 9646 |
| 2021-09-02 | 24.92 | $24.93 | 4900 |
| 2021-09-01 | 24.92 | $24.91 | 48500 |
| 2021-08-31 | 24.92 | $24.90 | 19900 |
| 2021-08-30 | 24.92 | $25.02 | 12500 |
| 2021-08-27 | 24.90 | $25.00 | 8036 |
| 2021-08-26 | 24.88 | $24.95 | 6000 |
| 2021-08-25 | 24.87 | $24.92 | 5300 |
| 2021-08-24 | 24.86 | $24.88 | 1800 |
| 2021-08-23 | 24.86 | $24.90 | 4422 |
| 2021-08-20 | 24.85 | $24.90 | 2842 |
| 2021-08-19 | 24.84 | $24.85 | 1800 |
| 2021-08-18 | 24.85 | $24.84 | 1215 |
| 2021-08-17 | 24.85 | $24.87 | 12131 |
| 2021-08-16 | 24.85 | $24.88 | 5300 |
| 2021-08-13 | 24.85 | $24.90 | 7610 |
| 2021-08-12 | 24.85 | $24.87 | 3536 |
| 2021-08-11 | 24.85 | $24.87 | 9344 |
| 2021-08-10 | 24.85 | $24.85 | 2000 |
| 2021-08-09 | 24.85 | $24.86 | 4100 |
| 2021-08-06 | 24.86 | $24.84 | 6329 |
| 2021-08-05 | 24.86 | $24.86 | 1800 |
| 2021-08-04 | 24.87 | $24.81 | 11746 |
| 2021-08-03 | 24.89 | $24.87 | 3732 |
| 2021-08-02 | 24.90 | $24.85 | 2600 |
| 2021-07-30 | 24.91 | $24.88 | 26613 |
| 2021-07-29 | 24.92 | $24.93 | 12815 |
| 2021-07-28 | 24.93 | $24.96 | 1000 |
| 2021-07-27 | 24.92 | $24.94 | 592100 |
| 2021-07-26 | 24.92 | $24.94 | 1800 |
| 2021-07-23 | 24.93 | $24.98 | 400 |
| 2021-07-22 | 24.92 | $24.98 | 6600 |
| 2021-07-21 | 24.91 | $24.91 | 712 |
| 2021-07-20 | 24.92 | $24.97 | 202 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.90
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.71
Average
24.01
Maximum
25.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.90 | $22.97 | 439399 |
| 2026-07-16 | 22.88 | $22.90 | 112910 |
| 2026-07-15 | 22.87 | $22.89 | 137900 |
| 2026-07-14 | 22.87 | $22.89 | 132600 |
| 2026-07-13 | 22.86 | $22.90 | 267541 |
| 2026-07-10 | 22.85 | $22.85 | 210400 |
| 2026-07-09 | 22.85 | $22.86 | 235985 |
| 2026-07-08 | 22.85 | $22.85 | 163000 |
| 2026-07-07 | 22.85 | $22.84 | 152337 |
| 2026-07-06 | 22.86 | $22.86 | 2.0M |
| 2026-07-02 | 22.86 | $22.88 | 139877 |
| 2026-07-01 | 22.86 | $22.87 | 97900 |
| 2026-06-30 | 22.86 | $22.92 | 205013 |
| 2026-06-29 | 22.84 | $22.88 | 210008 |
| 2026-06-26 | 22.83 | $22.83 | 103000 |
| 2026-06-25 | 22.84 | $22.86 | 104319 |
| 2026-06-24 | 22.84 | $22.86 | 87931 |
| 2026-06-23 | 22.85 | $22.87 | 151700 |
| 2026-06-22 | 22.85 | $22.90 | 161916 |
| 2026-06-18 | 22.84 | $22.90 | 100600 |
| 2026-06-17 | 22.83 | $22.87 | 119600 |
| 2026-06-16 | 22.83 | $22.90 | 106276 |
| 2026-06-15 | 22.82 | $22.88 | 125115 |
| 2026-06-12 | 22.82 | $22.82 | 172226 |
| 2026-06-11 | 22.84 | $22.82 | 151600 |
| 2026-06-10 | 22.86 | $22.84 | 95817 |
| 2026-06-09 | 22.88 | $22.90 | 158832 |
| 2026-06-08 | 22.89 | $22.89 | 140400 |
| 2026-06-05 | 22.90 | $22.88 | 96332 |
| 2026-06-04 | 22.92 | $22.88 | 107709 |
| 2026-06-03 | 22.95 | $22.92 | 127037 |
| 2026-06-02 | 22.97 | $22.92 | 155942 |
| 2026-06-01 | 22.99 | $22.91 | 118400 |
| 2026-05-29 | 23.02 | $23.00 | 191800 |
| 2026-05-28 | 23.03 | $23.01 | 132700 |
| 2026-05-27 | 23.05 | $23.02 | 112000 |
| 2026-05-26 | 23.06 | $22.98 | 407300 |
| 2026-05-22 | 23.08 | $23.07 | 148500 |
| 2026-05-21 | 23.08 | $23.08 | 103335 |
| 2026-05-20 | 23.08 | $23.09 | 88700 |
| 2026-05-19 | 23.08 | $23.07 | 188500 |
| 2026-05-18 | 23.08 | $23.06 | 108365 |
| 2026-05-15 | 23.09 | $23.08 | 158233 |
| 2026-05-14 | 23.09 | $23.10 | 164602 |
| 2026-05-13 | 23.08 | $23.11 | 337000 |
| 2026-05-12 | 23.07 | $23.07 | 80300 |
| 2026-05-11 | 23.06 | $23.05 | 97321 |
| 2026-05-08 | 23.07 | $23.05 | 120630 |
| 2026-05-07 | 23.07 | $23.02 | 257000 |
| 2026-05-06 | 23.09 | $23.03 | 166100 |
| 2026-05-05 | 23.10 | $23.00 | 178700 |
| 2026-05-04 | 23.12 | $22.98 | 138106 |
| 2026-05-01 | 23.16 | $22.99 | 124423 |
| 2026-04-30 | 23.20 | $23.16 | 88618 |
| 2026-04-29 | 23.20 | $23.16 | 247500 |
| 2026-04-28 | 23.19 | $23.16 | 193230 |
| 2026-04-27 | 23.18 | $23.17 | 222500 |
| 2026-04-24 | 23.16 | $23.18 | 167516 |
| 2026-04-23 | 23.13 | $23.15 | 194332 |
| 2026-04-22 | 23.11 | $23.15 | 140500 |
| 2026-04-21 | 23.08 | $23.13 | 448700 |
| 2026-04-20 | 23.05 | $23.14 | 326231 |
| 2026-04-17 | 23.01 | $23.04 | 189200 |
| 2026-04-16 | 22.99 | $23.00 | 135200 |
| 2026-04-15 | 22.97 | $22.97 | 137600 |
| 2026-04-14 | 22.97 | $22.95 | 89347 |
| 2026-04-13 | 22.97 | $22.93 | 326019 |
| 2026-04-10 | 22.98 | $22.95 | 138500 |
| 2026-04-09 | 22.98 | $23.01 | 147815 |
| 2026-04-08 | 22.96 | $23.01 | 175448 |
| 2026-04-07 | 22.94 | $22.96 | 208739 |
| 2026-04-06 | 22.92 | $22.94 | 1.4M |
| 2026-04-02 | 22.92 | $22.83 | 342500 |
| 2026-04-01 | 22.94 | $22.87 | 127900 |
| 2026-03-31 | 22.96 | $23.00 | 384300 |
| 2026-03-30 | 22.94 | $22.92 | 384921 |
| 2026-03-27 | 22.94 | $22.89 | 290645 |
| 2026-03-26 | 22.96 | $22.94 | 246333 |
| 2026-03-25 | 22.95 | $22.95 | 132846 |
| 2026-03-24 | 22.95 | $22.93 | 208331 |
| 2026-03-23 | 22.95 | $22.96 | 164211 |
| 2026-03-20 | 22.94 | $22.92 | 281900 |
| 2026-03-19 | 22.95 | $22.95 | 248506 |
| 2026-03-18 | 22.94 | $22.99 | 213748 |
| 2026-03-17 | 22.92 | $23.01 | 1.0M |
| 2026-03-16 | 22.89 | $22.97 | 1.7M |
| 2026-03-13 | 22.87 | $22.93 | 499100 |
| 2026-03-12 | 22.86 | $23.01 | 2.1M |
| 2026-03-11 | 22.82 | $22.98 | 422500 |
| 2026-03-10 | 22.78 | $22.95 | 174000 |
| 2026-03-09 | 22.75 | $22.88 | 163938 |
| 2026-03-06 | 22.73 | $22.84 | 612147 |
| 2026-03-05 | 22.72 | $22.86 | 238535 |
| 2026-03-04 | 22.71 | $22.79 | 638744 |
| 2026-03-03 | 22.72 | $22.62 | 364000 |
| 2026-03-02 | 22.79 | $22.67 | 328812 |
| 2026-02-27 | 22.86 | $22.77 | 237239 |
| 2026-02-26 | 22.91 | $22.93 | 950812 |
| 2026-02-25 | 22.93 | $22.90 | 277746 |
| 2026-02-24 | 22.97 | $22.91 | 1.7M |
| 2026-02-23 | 23.01 | $22.98 | 176407 |
| 2026-02-20 | 23.04 | $23.10 | 113200 |
| 2026-02-19 | 23.05 | $23.11 | 111000 |
| 2026-02-18 | 23.05 | $23.11 | 229000 |
| 2026-02-17 | 23.05 | $23.07 | 386531 |
| 2026-02-13 | 23.08 | $23.11 | 128800 |
| 2026-02-12 | 23.09 | $23.10 | 197000 |
| 2026-02-11 | 23.11 | $23.14 | 91516 |
| 2026-02-10 | 23.13 | $23.15 | 237646 |
| 2026-02-09 | 23.15 | $23.14 | 119633 |
| 2026-02-06 | 23.18 | $23.12 | 208200 |
| 2026-02-05 | 23.22 | $23.06 | 159500 |
| 2026-02-04 | 23.29 | $23.16 | 173400 |
| 2026-02-03 | 23.35 | $23.21 | 396700 |
| 2026-02-02 | 23.41 | $23.32 | 180100 |
| 2026-01-30 | 23.45 | $23.38 | 135100 |
| 2026-01-29 | 23.47 | $23.37 | 197731 |
| 2026-01-28 | 23.50 | $23.48 | 141100 |
| 2026-01-27 | 23.51 | $23.50 | 2.5M |
| 2026-01-26 | 23.51 | $23.54 | 1.1M |
| 2026-01-23 | 23.50 | $23.61 | 4.0M |
| 2026-01-22 | 23.46 | $23.48 | 142400 |
| 2026-01-21 | 23.46 | $23.47 | 213400 |
| 2026-01-20 | 23.46 | $23.47 | 253600 |
| 2026-01-16 | 23.47 | $23.50 | 112500 |
| 2026-01-15 | 23.46 | $23.47 | 494944 |
| 2026-01-14 | 23.46 | $23.50 | 199100 |
| 2026-01-13 | 23.46 | $23.50 | 155002 |
| 2026-01-12 | 23.45 | $23.49 | 160500 |
| 2026-01-09 | 23.45 | $23.51 | 371200 |
| 2026-01-08 | 23.44 | $23.48 | 244502 |
| 2026-01-07 | 23.44 | $23.48 | 262642 |
| 2026-01-06 | 23.44 | $23.50 | 595628 |
| 2026-01-05 | 23.43 | $23.48 | 205700 |
| 2026-01-02 | 23.43 | $23.43 | 88607 |
| 2025-12-31 | 23.45 | $23.42 | 688000 |
| 2025-12-30 | 23.48 | $23.48 | 406009 |
| 2025-12-29 | 23.50 | $23.47 | 309700 |
| 2025-12-26 | 23.52 | $23.47 | 174845 |
| 2025-12-24 | 23.55 | $23.51 | 146600 |
| 2025-12-23 | 23.57 | $23.50 | 172400 |
| 2025-12-22 | 23.60 | $23.48 | 296217 |
| 2025-12-19 | 23.65 | $23.51 | 254900 |
| 2025-12-18 | 23.70 | $23.70 | 200609 |
| 2025-12-17 | 23.70 | $23.69 | 98539 |
| 2025-12-16 | 23.70 | $23.70 | 156222 |
| 2025-12-15 | 23.70 | $23.69 | 149813 |
| 2025-12-12 | 23.70 | $23.69 | 183645 |
| 2025-12-11 | 23.70 | $23.72 | 180200 |
| 2025-12-10 | 23.69 | $23.73 | 208106 |
| 2025-12-09 | 23.68 | $23.69 | 300528 |
| 2025-12-08 | 23.68 | $23.70 | 126500 |
| 2025-12-05 | 23.67 | $23.69 | 157919 |
| 2025-12-04 | 23.67 | $23.67 | 227400 |
| 2025-12-03 | 23.67 | $23.66 | 423621 |
| 2025-12-02 | 23.68 | $23.64 | 215500 |
| 2025-12-01 | 23.70 | $23.62 | 1.3M |
| 2025-11-28 | 23.73 | $23.78 | 54100 |
| 2025-11-26 | 23.71 | $23.76 | 133000 |
| 2025-11-25 | 23.69 | $23.73 | 159402 |
| 2025-11-24 | 23.68 | $23.70 | 321100 |
| 2025-11-21 | 23.68 | $23.64 | 259645 |
| 2025-11-20 | 23.70 | $23.63 | 231400 |
| 2025-11-19 | 23.73 | $23.72 | 215800 |
| 2025-11-18 | 23.74 | $23.71 | 145725 |
| 2025-11-17 | 23.75 | $23.72 | 1.3M |
| 2025-11-14 | 23.75 | $23.75 | 167722 |
| 2025-11-13 | 23.76 | $23.76 | 2.0M |
| 2025-11-12 | 23.75 | $23.76 | 219000 |
| 2025-11-11 | 23.75 | $23.76 | 115200 |
| 2025-11-10 | 23.75 | $23.76 | 140237 |
| 2025-11-07 | 23.75 | $23.77 | 240144 |
| 2025-11-06 | 23.75 | $23.72 | 318600 |
| 2025-11-05 | 23.76 | $23.73 | 222719 |
| 2025-11-04 | 23.77 | $23.71 | 535127 |
| 2025-11-03 | 23.79 | $23.73 | 431200 |
| 2025-10-31 | 23.81 | $23.87 | 2.5M |
| 2025-10-30 | 23.78 | $23.85 | 401600 |
| 2025-10-29 | 23.76 | $23.85 | 169216 |
| 2025-10-28 | 23.74 | $23.82 | 431908 |
| 2025-10-27 | 23.72 | $23.82 | 205430 |
| 2025-10-24 | 23.70 | $23.74 | 229530 |
| 2025-10-23 | 23.70 | $23.79 | 437500 |
| 2025-10-22 | 23.68 | $23.79 | 136500 |
| 2025-10-21 | 23.67 | $23.76 | 282621 |
| 2025-10-20 | 23.66 | $23.78 | 115631 |
| 2025-10-17 | 23.64 | $23.72 | 182300 |
| 2025-10-16 | 23.65 | $23.72 | 316949 |
| 2025-10-15 | 23.65 | $23.70 | 442008 |
| 2025-10-14 | 23.67 | $23.66 | 1.4M |
| 2025-10-13 | 23.70 | $23.67 | 237032 |
| 2025-10-10 | 23.74 | $23.71 | 368900 |
| 2025-10-09 | 23.78 | $23.75 | 800100 |
| 2025-10-08 | 23.81 | $23.81 | 2.0M |
| 2025-10-07 | 23.84 | $23.81 | 318600 |
| 2025-10-06 | 23.87 | $23.82 | 436200 |
| 2025-10-03 | 23.91 | $23.79 | 2.7M |
| 2025-10-02 | 23.97 | $23.91 | 343500 |
| 2025-10-01 | 24.00 | $23.90 | 145498 |
| 2025-09-30 | 24.04 | $24.02 | 354503 |
| 2025-09-29 | 24.06 | $24.04 | 344700 |
| 2025-09-26 | 24.08 | $24.05 | 127595 |
| 2025-09-25 | 24.09 | $24.04 | 144646 |
| 2025-09-24 | 24.12 | $24.07 | 183131 |
| 2025-09-23 | 24.14 | $24.10 | 114422 |
| 2025-09-22 | 24.15 | $24.09 | 194837 |
| 2025-09-19 | 24.17 | $24.14 | 206900 |
| 2025-09-18 | 24.18 | $24.18 | 229129 |
| 2025-09-17 | 24.18 | $24.19 | 113221 |
| 2025-09-16 | 24.17 | $24.18 | 133200 |
| 2025-09-15 | 24.17 | $24.18 | 428300 |
| 2025-09-12 | 24.16 | $24.17 | 145300 |
| 2025-09-11 | 24.16 | $24.17 | 172040 |
| 2025-09-10 | 24.16 | $24.18 | 133329 |
| 2025-09-09 | 24.15 | $24.17 | 234545 |
| 2025-09-08 | 24.15 | $24.17 | 294600 |
| 2025-09-05 | 24.14 | $24.14 | 169900 |
| 2025-09-04 | 24.15 | $24.13 | 340700 |
| 2025-09-03 | 24.15 | $24.12 | 272146 |
| 2025-09-02 | 24.17 | $24.13 | 268000 |
| 2025-08-29 | 24.18 | $24.19 | 332900 |
| 2025-08-28 | 24.18 | $24.21 | 180400 |
| 2025-08-27 | 24.16 | $24.21 | 154117 |
| 2025-08-26 | 24.15 | $24.21 | 131619 |
| 2025-08-25 | 24.14 | $24.19 | 111600 |
| 2025-08-22 | 24.12 | $24.17 | 244938 |
| 2025-08-21 | 24.11 | $24.11 | 168800 |
| 2025-08-20 | 24.12 | $24.15 | 183142 |
| 2025-08-19 | 24.12 | $24.13 | 125500 |
| 2025-08-18 | 24.12 | $24.15 | 215006 |
| 2025-08-15 | 24.12 | $24.11 | 549403 |
| 2025-08-14 | 24.13 | $24.16 | 95331 |
| 2025-08-13 | 24.13 | $24.14 | 414749 |
| 2025-08-12 | 24.14 | $24.16 | 158625 |
| 2025-08-11 | 24.14 | $24.15 | 165005 |
| 2025-08-08 | 24.14 | $24.16 | 247300 |
| 2025-08-07 | 24.15 | $24.13 | 138246 |
| 2025-08-06 | 24.16 | $24.13 | 128400 |
| 2025-08-05 | 24.18 | $24.10 | 265000 |
| 2025-08-04 | 24.21 | $24.11 | 150500 |
| 2025-08-01 | 24.24 | $24.09 | 188600 |
| 2025-07-31 | 24.29 | $24.28 | 140842 |
| 2025-07-30 | 24.28 | $24.28 | 78200 |
| 2025-07-29 | 24.28 | $24.26 | 102800 |
| 2025-07-28 | 24.28 | $24.27 | 140816 |
| 2025-07-25 | 24.28 | $24.26 | 156604 |
| 2025-07-24 | 24.28 | $24.27 | 85038 |
| 2025-07-23 | 24.27 | $24.27 | 157523 |
| 2025-07-22 | 24.27 | $24.28 | 2.8M |
| 2025-07-21 | 24.26 | $24.26 | 155500 |
| 2025-07-18 | 24.25 | $24.24 | 277718 |
| 2025-07-17 | 24.25 | $24.25 | 236100 |
| 2025-07-16 | 24.24 | $24.26 | 214831 |
| 2025-07-15 | 24.22 | $24.25 | 172300 |
| 2025-07-14 | 24.21 | $24.22 | 182300 |
| 2025-07-11 | 24.20 | $24.22 | 113800 |
| 2025-07-10 | 24.19 | $24.21 | 151600 |
| 2025-07-09 | 24.18 | $24.20 | 139100 |
| 2025-07-08 | 24.17 | $24.17 | 136128 |
| 2025-07-07 | 24.17 | $24.18 | 246900 |
| 2025-07-03 | 24.16 | $24.16 | 1.6M |
| 2025-07-02 | 24.16 | $24.13 | 123900 |
| 2025-07-01 | 24.16 | $24.12 | 119300 |
| 2025-06-30 | 24.17 | $24.23 | 247130 |
| 2025-06-27 | 24.15 | $24.20 | 92902 |
| 2025-06-26 | 24.13 | $24.18 | 103315 |
| 2025-06-25 | 24.11 | $24.16 | 104117 |
| 2025-06-24 | 24.10 | $24.12 | 139100 |
| 2025-06-23 | 24.09 | $24.11 | 82517 |
| 2025-06-20 | 24.09 | $24.09 | 105800 |
| 2025-06-18 | 24.09 | $24.08 | 95038 |
| 2025-06-17 | 24.10 | $24.08 | 218026 |
| 2025-06-16 | 24.10 | $24.07 | 138600 |
| 2025-06-13 | 24.11 | $24.07 | 361500 |
| 2025-06-12 | 24.13 | $24.09 | 142606 |
| 2025-06-11 | 24.14 | $24.11 | 168924 |
| 2025-06-10 | 24.14 | $24.10 | 94509 |
| 2025-06-09 | 24.15 | $24.11 | 126600 |
| 2025-06-06 | 24.15 | $24.09 | 120426 |
| 2025-06-05 | 24.17 | $24.08 | 133400 |
| 2025-06-04 | 24.19 | $24.07 | 585329 |
| 2025-06-03 | 24.21 | $24.10 | 209700 |
| 2025-06-02 | 24.23 | $24.10 | 202415 |
| 2025-05-30 | 24.25 | $24.22 | 140800 |
| 2025-05-29 | 24.24 | $24.19 | 235601 |
| 2025-05-28 | 24.23 | $24.15 | 99800 |
| 2025-05-27 | 24.23 | $24.16 | 236900 |
| 2025-05-23 | 24.22 | $24.14 | 108300 |
| 2025-05-22 | 24.22 | $24.16 | 84927 |
| 2025-05-21 | 24.20 | $24.14 | 171326 |
| 2025-05-20 | 24.19 | $24.16 | 99641 |
| 2025-05-19 | 24.17 | $24.16 | 111400 |
| 2025-05-16 | 24.15 | $24.16 | 150610 |
| 2025-05-15 | 24.11 | $24.13 | 213634 |
| 2025-05-14 | 24.07 | $24.11 | 151800 |
| 2025-05-13 | 24.03 | $24.10 | 193400 |
| 2025-05-12 | 23.99 | $24.03 | 254400 |
| 2025-05-09 | 23.95 | $23.94 | 248722 |
| 2025-05-08 | 23.93 | $23.91 | 156700 |
| 2025-05-07 | 23.92 | $23.86 | 178600 |
| 2025-05-06 | 23.92 | $23.85 | 153635 |
| 2025-05-05 | 23.92 | $23.90 | 142817 |
| 2025-05-02 | 23.91 | $23.90 | 421500 |
| 2025-05-01 | 23.89 | $23.80 | 198100 |
| 2025-04-30 | 23.89 | $23.96 | 504400 |
| 2025-04-29 | 23.85 | $23.99 | 126932 |
| 2025-04-28 | 23.79 | $23.95 | 183115 |
| 2025-04-25 | 23.72 | $23.95 | 216400 |
| 2025-04-24 | 23.64 | $23.93 | 1.2M |
| 2025-04-23 | 23.56 | $23.74 | 430605 |
| 2025-04-22 | 23.51 | $23.68 | 283500 |
| 2025-04-21 | 23.47 | $23.60 | 549800 |
| 2025-04-17 | 23.46 | $23.60 | 300745 |
| 2025-04-16 | 23.44 | $23.52 | 248542 |
| 2025-04-15 | 23.45 | $23.61 | 274700 |
| 2025-04-14 | 23.43 | $23.58 | 277900 |
| 2025-04-11 | 23.42 | $23.50 | 355100 |
| 2025-04-10 | 23.44 | $23.46 | 391100 |
| 2025-04-09 | 23.48 | $23.75 | 868739 |
| 2025-04-08 | 23.44 | $23.25 | 1.0M |
| 2025-04-07 | 23.55 | $23.13 | 3.7M |
| 2025-04-04 | 23.73 | $23.32 | 2.4M |
| 2025-04-03 | 23.89 | $23.74 | 5.8M |
| 2025-04-02 | 23.95 | $23.91 | 308725 |
| 2025-04-01 | 23.98 | $23.92 | 316132 |
| 2025-03-31 | 24.00 | $24.07 | 2.9M |
| 2025-03-28 | 23.99 | $24.06 | 1.0M |
| 2025-03-27 | 23.97 | $24.02 | 274645 |
| 2025-03-26 | 23.97 | $24.03 | 214600 |
| 2025-03-25 | 23.96 | $24.03 | 158727 |
| 2025-03-24 | 23.95 | $24.01 | 296400 |
| 2025-03-21 | 23.95 | $23.99 | 423700 |
| 2025-03-20 | 23.95 | $23.90 | 786600 |
| 2025-03-19 | 23.99 | $24.05 | 1.4M |
| 2025-03-18 | 23.99 | $24.03 | 157100 |
| 2025-03-17 | 23.99 | $24.03 | 224622 |
| 2025-03-14 | 24.00 | $24.02 | 378200 |
| 2025-03-13 | 24.01 | $24.00 | 280408 |
| 2025-03-12 | 24.04 | $24.05 | 1.4M |
| 2025-03-11 | 24.06 | $24.02 | 337340 |
| 2025-03-10 | 24.09 | $24.06 | 304600 |
| 2025-03-07 | 24.11 | $24.07 | 518900 |
| 2025-03-06 | 24.14 | $24.09 | 478600 |
| 2025-03-05 | 24.17 | $24.13 | 489008 |
| 2025-03-04 | 24.20 | $24.08 | 592400 |
| 2025-03-03 | 24.25 | $24.17 | 901734 |
| 2025-02-28 | 24.28 | $24.31 | 505307 |
| 2025-02-27 | 24.27 | $24.29 | 281500 |
| 2025-02-26 | 24.27 | $24.28 | 166900 |
| 2025-02-25 | 24.27 | $24.28 | 666800 |
| 2025-02-24 | 24.27 | $24.25 | 408000 |
| 2025-02-21 | 24.28 | $24.28 | 234026 |
| 2025-02-20 | 24.28 | $24.28 | 471842 |
| 2025-02-19 | 24.29 | $24.31 | 192154 |
| 2025-02-18 | 24.29 | $24.31 | 199234 |
| 2025-02-14 | 24.28 | $24.29 | 262000 |
| 2025-02-13 | 24.29 | $24.28 | 465500 |
| 2025-02-12 | 24.29 | $24.28 | 436431 |
| 2025-02-11 | 24.30 | $24.30 | 377000 |
| 2025-02-10 | 24.31 | $24.30 | 381354 |
| 2025-02-07 | 24.32 | $24.28 | 235604 |
| 2025-02-06 | 24.33 | $24.29 | 297426 |
| 2025-02-05 | 24.35 | $24.28 | 834400 |
| 2025-02-04 | 24.37 | $24.28 | 393806 |
| 2025-02-03 | 24.40 | $24.28 | 2.4M |
| 2025-01-31 | 24.44 | $24.41 | 630100 |
| 2025-01-30 | 24.43 | $24.43 | 264100 |
| 2025-01-29 | 24.43 | $24.43 | 259016 |
| 2025-01-28 | 24.42 | $24.42 | 279800 |
| 2025-01-27 | 24.41 | $24.38 | 320148 |
| 2025-01-24 | 24.41 | $24.41 | 187000 |
| 2025-01-23 | 24.40 | $24.42 | 313304 |
| 2025-01-22 | 24.38 | $24.40 | 251449 |
| 2025-01-21 | 24.37 | $24.36 | 418024 |
| 2025-01-17 | 24.36 | $24.38 | 2.3M |
| 2025-01-16 | 24.35 | $24.36 | 242742 |
| 2025-01-15 | 24.34 | $24.35 | 433800 |
| 2025-01-14 | 24.33 | $24.35 | 293400 |
| 2025-01-13 | 24.32 | $24.34 | 351239 |
| 2025-01-10 | 24.31 | $24.32 | 258337 |
| 2025-01-08 | 24.30 | $24.35 | 225600 |
| 2025-01-07 | 24.28 | $24.33 | 308017 |
| 2025-01-06 | 24.27 | $24.32 | 387500 |
| 2025-01-03 | 24.25 | $24.31 | 203734 |
| 2025-01-02 | 24.24 | $24.28 | 225644 |
| 2024-12-31 | 24.23 | $24.27 | 131400 |
| 2024-12-30 | 24.22 | $24.26 | 201731 |
| 2024-12-27 | 24.22 | $24.26 | 421100 |
| 2024-12-26 | 24.21 | $24.24 | 125331 |
| 2024-12-24 | 24.21 | $24.23 | 119505 |
| 2024-12-23 | 24.22 | $24.21 | 244500 |
| 2024-12-20 | 24.23 | $24.23 | 255300 |
| 2024-12-19 | 24.24 | $24.21 | 323033 |
| 2024-12-18 | 24.26 | $24.20 | 285000 |
| 2024-12-17 | 24.29 | $24.25 | 132735 |
| 2024-12-16 | 24.31 | $24.25 | 524900 |
| 2024-12-13 | 24.33 | $24.23 | 287400 |
| 2024-12-12 | 24.36 | $24.37 | 265500 |
| 2024-12-11 | 24.36 | $24.37 | 208833 |
| 2024-12-10 | 24.36 | $24.36 | 237728 |
| 2024-12-09 | 24.35 | $24.36 | 194200 |
| 2024-12-06 | 24.35 | $24.32 | 215100 |
| 2024-12-05 | 24.36 | $24.32 | 187800 |
| 2024-12-04 | 24.37 | $24.32 | 170141 |
| 2024-12-03 | 24.38 | $24.32 | 393646 |
| 2024-12-02 | 24.40 | $24.31 | 353500 |
| 2024-11-29 | 24.42 | $24.45 | 90400 |
| 2024-11-27 | 24.40 | $24.42 | 141300 |
| 2024-11-26 | 24.39 | $24.42 | 181702 |
| 2024-11-25 | 24.37 | $24.42 | 242736 |
| 2024-11-22 | 24.35 | $24.39 | 258836 |
| 2024-11-21 | 24.33 | $24.38 | 1.8M |
| 2024-11-20 | 24.32 | $24.34 | 463937 |
| 2024-11-19 | 24.31 | $24.35 | 135551 |
| 2024-11-18 | 24.29 | $24.32 | 169611 |
| 2024-11-15 | 24.28 | $24.30 | 302327 |
| 2024-11-14 | 24.28 | $24.28 | 178838 |
| 2024-11-13 | 24.29 | $24.28 | 182605 |
| 2024-11-12 | 24.29 | $24.29 | 183110 |
| 2024-11-11 | 24.29 | $24.32 | 172000 |
| 2024-11-08 | 24.28 | $24.29 | 261338 |
| 2024-11-07 | 24.28 | $24.29 | 1.3M |
| 2024-11-06 | 24.29 | $24.26 | 201100 |
| 2024-11-05 | 24.30 | $24.23 | 258800 |
| 2024-11-04 | 24.32 | $24.21 | 262418 |
| 2024-11-01 | 24.35 | $24.21 | 178500 |
| 2024-10-31 | 24.40 | $24.37 | 146639 |
| 2024-10-30 | 24.39 | $24.40 | 99400 |
| 2024-10-29 | 24.38 | $24.39 | 311000 |
| 2024-10-28 | 24.37 | $24.37 | 698303 |
| 2024-10-25 | 24.36 | $24.37 | 184700 |
| 2024-10-24 | 24.35 | $24.33 | 216000 |
| 2024-10-23 | 24.35 | $24.35 | 168800 |
| 2024-10-22 | 24.35 | $24.36 | 157100 |
| 2024-10-21 | 24.33 | $24.37 | 260300 |
| 2024-10-18 | 24.32 | $24.33 | 322211 |
| 2024-10-17 | 24.30 | $24.32 | 198500 |
| 2024-10-16 | 24.29 | $24.31 | 233727 |
| 2024-10-15 | 24.29 | $24.33 | 189941 |
| 2024-10-14 | 24.27 | $24.29 | 312700 |
| 2024-10-11 | 24.26 | $24.32 | 406000 |
| 2024-10-10 | 24.24 | $24.30 | 113219 |
| 2024-10-09 | 24.22 | $24.29 | 286400 |
| 2024-10-08 | 24.20 | $24.25 | 178245 |
| 2024-10-07 | 24.18 | $24.21 | 411023 |
| 2024-10-04 | 24.18 | $24.21 | 233033 |
| 2024-10-03 | 24.18 | $24.15 | 240833 |
| 2024-10-02 | 24.20 | $24.14 | 777641 |
| 2024-10-01 | 24.23 | $24.13 | 948901 |
| 2024-09-30 | 24.26 | $24.27 | 164207 |
| 2024-09-27 | 24.26 | $24.21 | 318719 |
| 2024-09-26 | 24.28 | $24.28 | 237100 |
| 2024-09-25 | 24.28 | $24.26 | 446013 |
| 2024-09-24 | 24.29 | $24.25 | 421110 |
| 2024-09-23 | 24.30 | $24.31 | 156521 |
| 2024-09-20 | 24.29 | $24.29 | 167419 |
| 2024-09-19 | 24.29 | $24.31 | 191801 |
| 2024-09-18 | 24.29 | $24.29 | 159001 |
| 2024-09-17 | 24.28 | $24.30 | 173500 |
| 2024-09-16 | 24.28 | $24.28 | 319000 |
| 2024-09-13 | 24.28 | $24.25 | 244300 |
| 2024-09-12 | 24.28 | $24.28 | 187528 |
| 2024-09-11 | 24.28 | $24.27 | 399500 |
| 2024-09-10 | 24.29 | $24.29 | 156507 |
| 2024-09-09 | 24.29 | $24.28 | 120102 |
| 2024-09-06 | 24.29 | $24.23 | 178800 |
| 2024-09-05 | 24.30 | $24.25 | 224403 |
| 2024-09-04 | 24.32 | $24.23 | 353506 |
| 2024-09-03 | 24.34 | $24.22 | 187500 |
| 2024-08-30 | 24.37 | $24.40 | 166147 |
| 2024-08-29 | 24.35 | $24.39 | 131100 |
| 2024-08-28 | 24.33 | $24.39 | 293229 |
| 2024-08-27 | 24.30 | $24.36 | 197000 |
| 2024-08-26 | 24.27 | $24.33 | 271638 |
| 2024-08-23 | 24.25 | $24.30 | 196507 |
| 2024-08-22 | 24.24 | $24.29 | 155000 |
| 2024-08-21 | 24.22 | $24.28 | 315500 |
| 2024-08-20 | 24.20 | $24.26 | 295527 |
| 2024-08-19 | 24.19 | $24.23 | 202500 |
| 2024-08-16 | 24.19 | $24.25 | 1.0M |
| 2024-08-15 | 24.17 | $24.26 | 157632 |
| 2024-08-14 | 24.16 | $24.25 | 372100 |
| 2024-08-13 | 24.14 | $24.20 | 178800 |
| 2024-08-12 | 24.13 | $24.17 | 136800 |
| 2024-08-09 | 24.14 | $24.14 | 152000 |
| 2024-08-08 | 24.16 | $24.18 | 93700 |
| 2024-08-07 | 24.17 | $24.13 | 121200 |
| 2024-08-06 | 24.20 | $24.10 | 596200 |
| 2024-08-05 | 24.25 | $24.05 | 291435 |
| 2024-08-02 | 24.32 | $24.18 | 129900 |
| 2024-08-01 | 24.37 | $24.24 | 276400 |
| 2024-07-31 | 24.42 | $24.42 | 343105 |
| 2024-07-30 | 24.41 | $24.42 | 118933 |
| 2024-07-29 | 24.40 | $24.41 | 151002 |
| 2024-07-26 | 24.40 | $24.40 | 259400 |
| 2024-07-25 | 24.39 | $24.39 | 228521 |
| 2024-07-24 | 24.39 | $24.37 | 214900 |
| 2024-07-23 | 24.39 | $24.41 | 250800 |
| 2024-07-22 | 24.38 | $24.42 | 182600 |
| 2024-07-19 | 24.37 | $24.38 | 129200 |
| 2024-07-18 | 24.36 | $24.39 | 243200 |
| 2024-07-17 | 24.36 | $24.39 | 877500 |
| 2024-07-16 | 24.34 | $24.39 | 111100 |
| 2024-07-15 | 24.33 | $24.36 | 295900 |
| 2024-07-12 | 24.33 | $24.37 | 136800 |
| 2024-07-11 | 24.31 | $24.34 | 642141 |
| 2024-07-10 | 24.31 | $24.34 | 161900 |
| 2024-07-09 | 24.31 | $24.34 | 219820 |
| 2024-07-08 | 24.31 | $24.29 | 184700 |
| 2024-07-05 | 24.32 | $24.32 | 270509 |
| 2024-07-03 | 24.32 | $24.30 | 118300 |
| 2024-07-02 | 24.34 | $24.30 | 319349 |
| 2024-07-01 | 24.36 | $24.27 | 263500 |
| 2024-06-28 | 24.39 | $24.41 | 140728 |
| 2024-06-27 | 24.38 | $24.41 | 89500 |
| 2024-06-26 | 24.37 | $24.39 | 249000 |
| 2024-06-25 | 24.37 | $24.39 | 108400 |
| 2024-06-24 | 24.37 | $24.38 | 166740 |
| 2024-06-21 | 24.37 | $24.38 | 134200 |
| 2024-06-20 | 24.37 | $24.38 | 211300 |
| 2024-06-18 | 24.37 | $24.37 | 273926 |
| 2024-06-17 | 24.37 | $24.34 | 212900 |
| 2024-06-14 | 24.38 | $24.35 | 148724 |
| 2024-06-13 | 24.40 | $24.40 | 118800 |
| 2024-06-12 | 24.40 | $24.40 | 83300 |
| 2024-06-11 | 24.40 | $24.40 | 231329 |
| 2024-06-10 | 24.40 | $24.38 | 143400 |
| 2024-06-07 | 24.41 | $24.39 | 205800 |
| 2024-06-06 | 24.42 | $24.40 | 613100 |
| 2024-06-05 | 24.43 | $24.39 | 256510 |
| 2024-06-04 | 24.44 | $24.36 | 205415 |
| 2024-06-03 | 24.46 | $24.34 | 186600 |
| 2024-05-31 | 24.49 | $24.49 | 146501 |
| 2024-05-30 | 24.48 | $24.46 | 273933 |
| 2024-05-29 | 24.48 | $24.48 | 263539 |
| 2024-05-28 | 24.47 | $24.48 | 238805 |
| 2024-05-24 | 24.46 | $24.49 | 231500 |
| 2024-05-23 | 24.45 | $24.45 | 62803 |
| 2024-05-22 | 24.44 | $24.46 | 123700 |
| 2024-05-21 | 24.43 | $24.44 | 164606 |
| 2024-05-20 | 24.42 | $24.45 | 143200 |
| 2024-05-17 | 24.41 | $24.44 | 225600 |
| 2024-05-16 | 24.39 | $24.42 | 112900 |
| 2024-05-15 | 24.38 | $24.43 | 169200 |
| 2024-05-14 | 24.36 | $24.38 | 155041 |
| 2024-05-13 | 24.36 | $24.37 | 330940 |
| 2024-05-10 | 24.35 | $24.39 | 141627 |
| 2024-05-09 | 24.34 | $24.39 | 210200 |
| 2024-05-08 | 24.33 | $24.37 | 1.6M |
| 2024-05-07 | 24.32 | $24.37 | 370300 |
| 2024-05-06 | 24.31 | $24.32 | 433800 |
| 2024-05-03 | 24.31 | $24.29 | 185047 |
| 2024-05-02 | 24.32 | $24.27 | 180700 |
| 2024-05-01 | 24.35 | $24.22 | 188400 |
| 2024-04-30 | 24.39 | $24.40 | 391426 |
| 2024-04-29 | 24.38 | $24.42 | 110900 |
| 2024-04-26 | 24.37 | $24.41 | 116722 |
| 2024-04-25 | 24.36 | $24.38 | 75000 |
| 2024-04-24 | 24.36 | $24.42 | 124700 |
| 2024-04-23 | 24.34 | $24.40 | 237900 |
| 2024-04-22 | 24.33 | $24.38 | 136033 |
| 2024-04-19 | 24.32 | $24.33 | 98500 |
| 2024-04-18 | 24.32 | $24.33 | 322441 |
| 2024-04-17 | 24.33 | $24.28 | 732300 |
| 2024-04-16 | 24.35 | $24.37 | 146509 |
| 2024-04-15 | 24.35 | $24.35 | 94800 |
| 2024-04-12 | 24.35 | $24.34 | 50525 |
| 2024-04-11 | 24.36 | $24.34 | 617900 |
| 2024-04-10 | 24.38 | $24.36 | 60100 |
| 2024-04-09 | 24.39 | $24.38 | 113700 |
| 2024-04-08 | 24.39 | $24.37 | 87900 |
| 2024-04-05 | 24.40 | $24.36 | 114509 |
| 2024-04-04 | 24.41 | $24.34 | 80539 |
| 2024-04-03 | 24.43 | $24.35 | 101211 |
| 2024-04-02 | 24.46 | $24.35 | 122544 |
| 2024-04-01 | 24.49 | $24.36 | 106549 |
| 2024-03-28 | 24.52 | $24.50 | 115900 |
| 2024-03-27 | 24.51 | $24.48 | 66025 |
| 2024-03-26 | 24.51 | $24.46 | 70400 |
| 2024-03-25 | 24.51 | $24.46 | 111504 |
| 2024-03-22 | 24.51 | $24.47 | 125300 |
| 2024-03-21 | 24.50 | $24.49 | 179100 |
| 2024-03-20 | 24.49 | $24.49 | 120143 |
| 2024-03-19 | 24.47 | $24.47 | 115331 |
| 2024-03-18 | 24.45 | $24.47 | 173846 |
| 2024-03-15 | 24.43 | $24.44 | 135300 |
| 2024-03-14 | 24.41 | $24.44 | 201512 |
| 2024-03-13 | 24.38 | $24.44 | 134727 |
| 2024-03-12 | 24.35 | $24.42 | 192818 |
| 2024-03-11 | 24.32 | $24.38 | 72800 |
| 2024-03-08 | 24.29 | $24.36 | 245000 |
| 2024-03-07 | 24.27 | $24.34 | 228347 |
| 2024-03-06 | 24.24 | $24.22 | 159800 |
| 2024-03-05 | 24.24 | $24.20 | 218700 |
| 2024-03-04 | 24.26 | $24.21 | 85800 |
| 2024-03-01 | 24.27 | $24.19 | 116100 |
| 2024-02-29 | 24.29 | $24.29 | 169200 |
| 2024-02-28 | 24.28 | $24.32 | 185300 |
| 2024-02-27 | 24.26 | $24.33 | 155300 |
| 2024-02-26 | 24.24 | $24.32 | 120742 |
| 2024-02-23 | 24.21 | $24.30 | 67119 |
| 2024-02-22 | 24.18 | $24.30 | 87700 |
| 2024-02-21 | 24.15 | $24.23 | 309732 |
| 2024-02-20 | 24.13 | $24.17 | 171200 |
| 2024-02-16 | 24.12 | $24.19 | 81531 |
| 2024-02-15 | 24.11 | $24.19 | 133300 |
| 2024-02-14 | 24.10 | $24.15 | 78608 |
| 2024-02-13 | 24.10 | $24.12 | 50146 |
| 2024-02-12 | 24.11 | $24.14 | 64636 |
| 2024-02-09 | 24.12 | $24.13 | 97202 |
| 2024-02-08 | 24.13 | $24.15 | 126610 |
| 2024-02-07 | 24.14 | $24.14 | 249500 |
| 2024-02-06 | 24.16 | $24.09 | 152900 |
| 2024-02-05 | 24.19 | $24.12 | 140802 |
| 2024-02-02 | 24.23 | $24.11 | 162400 |
| 2024-02-01 | 24.28 | $24.12 | 154502 |
| 2024-01-31 | 24.33 | $24.25 | 867248 |
| 2024-01-30 | 24.36 | $24.34 | 157400 |
| 2024-01-29 | 24.36 | $24.34 | 165800 |
| 2024-01-26 | 24.36 | $24.32 | 136600 |
| 2024-01-25 | 24.37 | $24.33 | 105133 |
| 2024-01-24 | 24.37 | $24.32 | 93429 |
| 2024-01-23 | 24.38 | $24.31 | 1.0M |
| 2024-01-22 | 24.40 | $24.38 | 151100 |
| 2024-01-19 | 24.39 | $24.38 | 75446 |
| 2024-01-18 | 24.38 | $24.36 | 115300 |
| 2024-01-17 | 24.37 | $24.37 | 142418 |
| 2024-01-16 | 24.36 | $24.35 | 166141 |
| 2024-01-12 | 24.36 | $24.36 | 195600 |
| 2024-01-11 | 24.34 | $24.30 | 106800 |
| 2024-01-10 | 24.34 | $24.36 | 1.1M |
| 2024-01-09 | 24.32 | $24.33 | 57325 |
| 2024-01-08 | 24.31 | $24.32 | 160100 |
| 2024-01-05 | 24.29 | $24.29 | 107046 |
| 2024-01-04 | 24.28 | $24.26 | 67300 |
| 2024-01-03 | 24.28 | $24.25 | 68513 |
| 2024-01-02 | 24.28 | $24.27 | 46700 |
| 2023-12-29 | 24.27 | $24.29 | 98047 |
| 2023-12-28 | 24.25 | $24.26 | 390335 |
| 2023-12-27 | 24.23 | $24.27 | 82500 |
| 2023-12-26 | 24.21 | $24.23 | 61820 |
| 2023-12-22 | 24.19 | $24.21 | 489900 |
| 2023-12-21 | 24.18 | $24.21 | 60349 |
| 2023-12-20 | 24.16 | $24.16 | 74420 |
| 2023-12-19 | 24.15 | $24.19 | 285409 |
| 2023-12-18 | 24.13 | $24.14 | 203100 |
| 2023-12-15 | 24.13 | $24.06 | 122622 |
| 2023-12-14 | 24.14 | $24.21 | 115100 |
| 2023-12-13 | 24.11 | $24.15 | 99000 |
| 2023-12-12 | 24.10 | $24.12 | 79700 |
| 2023-12-11 | 24.09 | $24.10 | 77304 |
| 2023-12-08 | 24.08 | $24.08 | 73833 |
| 2023-12-07 | 24.08 | $24.07 | 94537 |
| 2023-12-06 | 24.08 | $24.04 | 148907 |
| 2023-12-05 | 24.09 | $24.03 | 83744 |
| 2023-12-04 | 24.10 | $24.00 | 94003 |
| 2023-12-01 | 24.13 | $24.02 | 97744 |
| 2023-11-30 | 24.15 | $24.15 | 90036 |
| 2023-11-29 | 24.14 | $24.15 | 83700 |
| 2023-11-28 | 24.13 | $24.13 | 433600 |
| 2023-11-27 | 24.12 | $24.12 | 307000 |
| 2023-11-24 | 24.11 | $24.12 | 52000 |
| 2023-11-22 | 24.09 | $24.11 | 103200 |
| 2023-11-21 | 24.07 | $24.07 | 43813 |
| 2023-11-20 | 24.07 | $24.09 | 70000 |
| 2023-11-17 | 24.05 | $24.07 | 63138 |
| 2023-11-16 | 24.03 | $24.05 | 91500 |
| 2023-11-15 | 24.02 | $24.00 | 109946 |
| 2023-11-14 | 24.02 | $24.06 | 129000 |
| 2023-11-13 | 24.01 | $24.02 | 177000 |
| 2023-11-10 | 24.00 | $23.96 | 282200 |
| 2023-11-09 | 24.01 | $24.01 | 95500 |
| 2023-11-08 | 24.00 | $24.04 | 547639 |
| 2023-11-07 | 23.98 | $24.02 | 134918 |
| 2023-11-06 | 23.96 | $24.00 | 71827 |
| 2023-11-03 | 23.95 | $23.98 | 85600 |
| 2023-11-02 | 23.94 | $23.93 | 70900 |
| 2023-11-01 | 23.94 | $23.82 | 53246 |
| 2023-10-31 | 23.98 | $23.98 | 117300 |
| 2023-10-30 | 23.98 | $23.99 | 78814 |
| 2023-10-27 | 23.98 | $23.95 | 121022 |
| 2023-10-26 | 23.98 | $23.97 | 53439 |
| 2023-10-25 | 23.98 | $24.01 | 125621 |
| 2023-10-24 | 23.97 | $24.03 | 137734 |
| 2023-10-23 | 23.94 | $24.02 | 47712 |
| 2023-10-20 | 23.92 | $23.99 | 497535 |
| 2023-10-19 | 23.90 | $24.03 | 213800 |
| 2023-10-18 | 23.87 | $23.96 | 97844 |
| 2023-10-17 | 23.84 | $23.97 | 63800 |
| 2023-10-16 | 23.82 | $23.96 | 108017 |
| 2023-10-13 | 23.79 | $23.85 | 307010 |
| 2023-10-12 | 23.79 | $23.84 | 57109 |
| 2023-10-11 | 23.80 | $23.86 | 89031 |
| 2023-10-10 | 23.80 | $23.87 | 25748 |
| 2023-10-09 | 23.80 | $23.83 | 115200 |
| 2023-10-06 | 23.82 | $23.78 | 81600 |
| 2023-10-05 | 23.86 | $23.79 | 64032 |
| 2023-10-04 | 23.90 | $23.82 | 109400 |
| 2023-10-03 | 23.95 | $23.81 | 126323 |
| 2023-10-02 | 24.01 | $23.87 | 87000 |
| 2023-09-29 | 24.06 | $24.05 | 118200 |
| 2023-09-28 | 24.08 | $24.05 | 134700 |
| 2023-09-27 | 24.09 | $24.02 | 247132 |
| 2023-09-26 | 24.12 | $24.01 | 460900 |
| 2023-09-25 | 24.15 | $24.17 | 115611 |
| 2023-09-22 | 24.15 | $24.12 | 69518 |
| 2023-09-21 | 24.15 | $24.15 | 44400 |
| 2023-09-20 | 24.15 | $24.18 | 42111 |
| 2023-09-19 | 24.14 | $24.17 | 56024 |
| 2023-09-18 | 24.14 | $24.19 | 51200 |
| 2023-09-15 | 24.12 | $24.11 | 103800 |
| 2023-09-14 | 24.12 | $24.16 | 99600 |
| 2023-09-13 | 24.11 | $24.14 | 39200 |
| 2023-09-12 | 24.10 | $24.11 | 109300 |
| 2023-09-11 | 24.10 | $24.10 | 110100 |
| 2023-09-08 | 24.10 | $24.07 | 60826 |
| 2023-09-07 | 24.12 | $24.08 | 81745 |
| 2023-09-06 | 24.13 | $24.04 | 164100 |
| 2023-09-05 | 24.16 | $24.03 | 78800 |
| 2023-09-01 | 24.19 | $24.08 | 38505 |
| 2023-08-31 | 24.22 | $24.24 | 122234 |
| 2023-08-30 | 24.20 | $24.20 | 791300 |
| 2023-08-29 | 24.19 | $24.27 | 65600 |
| 2023-08-28 | 24.16 | $24.22 | 113500 |
| 2023-08-25 | 24.13 | $24.18 | 76638 |
| 2023-08-24 | 24.11 | $24.15 | 30800 |
| 2023-08-23 | 24.09 | $24.17 | 109600 |
| 2023-08-22 | 24.06 | $24.11 | 59800 |
| 2023-08-21 | 24.05 | $24.12 | 31113 |
| 2023-08-18 | 24.02 | $24.09 | 47631 |
| 2023-08-17 | 24.01 | $24.07 | 77316 |
| 2023-08-16 | 23.99 | $24.06 | 48839 |
| 2023-08-15 | 23.97 | $24.03 | 69423 |
| 2023-08-14 | 23.96 | $24.02 | 57700 |
| 2023-08-11 | 23.96 | $24.01 | 20326 |
| 2023-08-10 | 23.95 | $24.03 | 81214 |
| 2023-08-09 | 23.94 | $23.92 | 54300 |
| 2023-08-08 | 23.95 | $23.91 | 205000 |
| 2023-08-07 | 23.98 | $23.97 | 28600 |
| 2023-08-04 | 23.99 | $23.92 | 17835 |
| 2023-08-03 | 24.02 | $23.92 | 33907 |
| 2023-08-02 | 24.06 | $23.89 | 55300 |
| 2023-08-01 | 24.12 | $23.95 | 42800 |
| 2023-07-31 | 24.17 | $24.12 | 37749 |
| 2023-07-28 | 24.17 | $24.15 | 37300 |
| 2023-07-27 | 24.16 | $24.01 | 138518 |
| 2023-07-26 | 24.20 | $24.15 | 70713 |
| 2023-07-25 | 24.20 | $24.16 | 205800 |
| 2023-07-24 | 24.19 | $24.17 | 45722 |
| 2023-07-21 | 24.17 | $24.11 | 24320 |
| 2023-07-20 | 24.17 | $24.06 | 23017 |
| 2023-07-19 | 24.18 | $24.05 | 204605 |
| 2023-07-18 | 24.19 | $24.12 | 61005 |
| 2023-07-17 | 24.19 | $24.12 | 256632 |
| 2023-07-14 | 24.18 | $24.14 | 19547 |
| 2023-07-13 | 24.15 | $24.16 | 22900 |
| 2023-07-12 | 24.12 | $24.10 | 38824 |
| 2023-07-11 | 24.09 | $24.06 | 53203 |
| 2023-07-10 | 24.06 | $24.00 | 35800 |
| 2023-07-07 | 24.05 | $23.96 | 33400 |
| 2023-07-06 | 24.04 | $23.91 | 30310 |
| 2023-07-05 | 24.05 | $23.95 | 45744 |
| 2023-07-03 | 24.04 | $23.94 | 38100 |
| 2023-06-30 | 24.03 | $24.09 | 240400 |
| 2023-06-29 | 23.96 | $24.05 | 187718 |
| 2023-06-28 | 23.90 | $23.89 | 20000 |
| 2023-06-27 | 23.86 | $23.90 | 39905 |
| 2023-06-26 | 23.81 | $23.89 | 91536 |
| 2023-06-23 | 23.76 | $23.79 | 79643 |
| 2023-06-22 | 23.71 | $23.81 | 43148 |
| 2023-06-21 | 23.66 | $23.67 | 34611 |
| 2023-06-20 | 23.63 | $23.76 | 680510 |
| 2023-06-16 | 23.57 | $23.65 | 338844 |
| 2023-06-15 | 23.52 | $23.62 | 43500 |
| 2023-06-14 | 23.48 | $23.57 | 22315 |
| 2023-06-13 | 23.44 | $23.58 | 38200 |
| 2023-06-12 | 23.39 | $23.51 | 25300 |
| 2023-06-09 | 23.36 | $23.45 | 95900 |
| 2023-06-08 | 23.33 | $23.43 | 27700 |
| 2023-06-07 | 23.30 | $23.36 | 81200 |
| 2023-06-06 | 23.30 | $23.32 | 24332 |
| 2023-06-05 | 23.30 | $23.33 | 17462 |
| 2023-06-02 | 23.30 | $23.32 | 178700 |
| 2023-06-01 | 23.31 | $23.24 | 27137 |
| 2023-05-31 | 23.35 | $23.41 | 21401 |
| 2023-05-30 | 23.34 | $23.40 | 8706 |
| 2023-05-26 | 23.33 | $23.38 | 50600 |
| 2023-05-25 | 23.33 | $23.33 | 18000 |
| 2023-05-24 | 23.35 | $23.35 | 27344 |
| 2023-05-23 | 23.37 | $23.35 | 182300 |
| 2023-05-22 | 23.39 | $23.40 | 63929 |
| 2023-05-19 | 23.40 | $23.35 | 167719 |
| 2023-05-18 | 23.43 | $23.44 | 18400 |
| 2023-05-17 | 23.44 | $23.48 | 18043 |
| 2023-05-16 | 23.43 | $23.44 | 25900 |
| 2023-05-15 | 23.45 | $23.47 | 15302 |
| 2023-05-12 | 23.45 | $23.46 | 15200 |
| 2023-05-11 | 23.46 | $23.45 | 5000 |
| 2023-05-10 | 23.48 | $23.51 | 14420 |
| 2023-05-09 | 23.48 | $23.51 | 19646 |
| 2023-05-08 | 23.49 | $23.49 | 27403 |
| 2023-05-05 | 23.50 | $23.51 | 26400 |
| 2023-05-04 | 23.51 | $23.42 | 48500 |
| 2023-05-03 | 23.56 | $23.46 | 30749 |
| 2023-05-02 | 23.60 | $23.45 | 107900 |
| 2023-05-01 | 23.65 | $23.53 | 275600 |
| 2023-04-28 | 23.69 | $23.69 | 19826 |
| 2023-04-27 | 23.69 | $23.69 | 19932 |
| 2023-04-26 | 23.69 | $23.67 | 14300 |
| 2023-04-25 | 23.69 | $23.62 | 28642 |
| 2023-04-24 | 23.71 | $23.70 | 49000 |
| 2023-04-21 | 23.70 | $23.69 | 59700 |
| 2023-04-20 | 23.70 | $23.67 | 22500 |
| 2023-04-19 | 23.71 | $23.62 | 69400 |
| 2023-04-18 | 23.73 | $23.66 | 21600 |
| 2023-04-17 | 23.74 | $23.67 | 53433 |
| 2023-04-14 | 23.75 | $23.60 | 536500 |
| 2023-04-13 | 23.78 | $23.83 | 217343 |
| 2023-04-12 | 23.75 | $23.78 | 100700 |
| 2023-04-11 | 23.73 | $23.78 | 49449 |
| 2023-04-10 | 23.70 | $23.80 | 43400 |
| 2023-04-06 | 23.65 | $23.69 | 26800 |
| 2023-04-05 | 23.63 | $23.69 | 29020 |
| 2023-04-04 | 23.61 | $23.64 | 19600 |
| 2023-04-03 | 23.60 | $23.65 | 14300 |
| 2023-03-31 | 23.58 | $23.85 | 110038 |
| 2023-03-30 | 23.49 | $23.74 | 12200 |
| 2023-03-29 | 23.42 | $23.69 | 34046 |
| 2023-03-28 | 23.35 | $23.48 | 36300 |
| 2023-03-27 | 23.34 | $23.41 | 20200 |
| 2023-03-24 | 23.35 | $23.30 | 438600 |
| 2023-03-23 | 23.40 | $23.41 | 29841 |
| 2023-03-22 | 23.42 | $23.39 | 50500 |
| 2023-03-21 | 23.46 | $23.78 | 19147 |
| 2023-03-20 | 23.38 | $23.34 | 66700 |
| 2023-03-17 | 23.43 | $23.35 | 27300 |
| 2023-03-16 | 23.49 | $23.44 | 23000 |
| 2023-03-15 | 23.54 | $23.41 | 24100 |
| 2023-03-14 | 23.60 | $23.53 | 20000 |
| 2023-03-13 | 23.65 | $23.56 | 60027 |
| 2023-03-10 | 23.69 | $23.70 | 36600 |
| 2023-03-09 | 23.71 | $23.75 | 14500 |
| 2023-03-08 | 23.71 | $23.78 | 50400 |
| 2023-03-07 | 23.70 | $23.79 | 50600 |
| 2023-03-06 | 23.68 | $23.74 | 22200 |
| 2023-03-03 | 23.68 | $23.70 | 29043 |
| 2023-03-02 | 23.70 | $23.68 | 31022 |
| 2023-03-01 | 23.72 | $23.60 | 21500 |
| 2023-02-28 | 23.78 | $23.76 | 32200 |
| 2023-02-27 | 23.79 | $23.78 | 48300 |
| 2023-02-24 | 23.81 | $23.74 | 56326 |
| 2023-02-23 | 23.84 | $23.76 | 30800 |
| 2023-02-22 | 23.87 | $23.76 | 79510 |
| 2023-02-21 | 23.91 | $23.76 | 23500 |
| 2023-02-17 | 23.95 | $23.80 | 33322 |
| 2023-02-16 | 23.99 | $23.81 | 195900 |
| 2023-02-15 | 24.04 | $23.97 | 112900 |
| 2023-02-14 | 24.04 | $23.96 | 29609 |
| 2023-02-13 | 24.04 | $23.95 | 120021 |
| 2023-02-10 | 24.04 | $23.95 | 50028 |
| 2023-02-09 | 24.05 | $23.97 | 163841 |
| 2023-02-08 | 24.04 | $24.00 | 39423 |
| 2023-02-07 | 24.03 | $24.00 | 108035 |
| 2023-02-06 | 24.00 | $23.85 | 70837 |
| 2023-02-03 | 24.02 | $23.91 | 19935 |
| 2023-02-02 | 24.01 | $23.86 | 16400 |
| 2023-02-01 | 24.02 | $23.85 | 25437 |
| 2023-01-31 | 24.03 | $23.94 | 30629 |
| 2023-01-30 | 24.01 | $23.93 | 39526 |
| 2023-01-27 | 23.98 | $23.95 | 13100 |
| 2023-01-26 | 23.94 | $23.92 | 12411 |
| 2023-01-25 | 23.89 | $23.81 | 25909 |
| 2023-01-24 | 23.87 | $23.84 | 22100 |
| 2023-01-23 | 23.82 | $23.80 | 19700 |
| 2023-01-20 | 23.78 | $23.83 | 27500 |
| 2023-01-19 | 23.71 | $23.76 | 33116 |
| 2023-01-18 | 23.65 | $23.76 | 52600 |
| 2023-01-17 | 23.57 | $23.63 | 68802 |
| 2023-01-13 | 23.52 | $23.67 | 12800 |
| 2023-01-12 | 23.43 | $23.60 | 40000 |
| 2023-01-11 | 23.35 | $23.61 | 34600 |
| 2023-01-10 | 23.25 | $23.46 | 28547 |
| 2023-01-09 | 23.17 | $23.39 | 26500 |
| 2023-01-06 | 23.09 | $23.34 | 37900 |
| 2023-01-05 | 23.02 | $23.12 | 14400 |
| 2023-01-04 | 22.99 | $23.11 | 10800 |
| 2023-01-03 | 22.97 | $23.06 | 11919 |
| 2022-12-30 | 22.96 | $23.03 | 23229 |
| 2022-12-29 | 22.96 | $23.00 | 9400 |
| 2022-12-28 | 22.97 | $22.94 | 13646 |
| 2022-12-27 | 23.00 | $23.00 | 39520 |
| 2022-12-23 | 23.02 | $23.07 | 26000 |
| 2022-12-22 | 23.02 | $22.98 | 15100 |
| 2022-12-21 | 23.05 | $23.05 | 28200 |
| 2022-12-20 | 23.07 | $22.97 | 43333 |
| 2022-12-19 | 23.12 | $22.98 | 36548 |
| 2022-12-16 | 23.19 | $23.01 | 30041 |
| 2022-12-15 | 23.25 | $23.21 | 19530 |
| 2022-12-14 | 23.27 | $23.29 | 40743 |
| 2022-12-13 | 23.26 | $23.23 | 30246 |
| 2022-12-12 | 23.27 | $23.18 | 89604 |
| 2022-12-09 | 23.31 | $23.26 | 27100 |
| 2022-12-08 | 23.32 | $23.24 | 20600 |
| 2022-12-07 | 23.34 | $23.22 | 84341 |
| 2022-12-06 | 23.37 | $23.24 | 125107 |
| 2022-12-05 | 23.40 | $23.35 | 44127 |
| 2022-12-02 | 23.41 | $23.38 | 11500 |
| 2022-12-01 | 23.40 | $23.32 | 47333 |
| 2022-11-30 | 23.41 | $23.40 | 17834 |
| 2022-11-29 | 23.40 | $23.29 | 20300 |
| 2022-11-28 | 23.41 | $23.33 | 25300 |
| 2022-11-25 | 23.42 | $23.37 | 10922 |
| 2022-11-23 | 23.41 | $23.40 | 8530 |
| 2022-11-22 | 23.39 | $23.34 | 6830 |
| 2022-11-21 | 23.38 | $23.28 | 8900 |
| 2022-11-18 | 23.39 | $23.37 | 43316 |
| 2022-11-17 | 23.37 | $23.36 | 18332 |
| 2022-11-16 | 23.35 | $23.39 | 29712 |
| 2022-11-15 | 23.32 | $23.39 | 33600 |
| 2022-11-14 | 23.28 | $23.28 | 49428 |
| 2022-11-11 | 23.26 | $23.44 | 2800 |
| 2022-11-10 | 23.18 | $23.39 | 13000 |
| 2022-11-09 | 23.10 | $23.12 | 10321 |
| 2022-11-08 | 23.10 | $23.17 | 16840 |
| 2022-11-07 | 23.07 | $23.11 | 26200 |
| 2022-11-04 | 23.06 | $23.12 | 10200 |
| 2022-11-03 | 23.05 | $23.05 | 21200 |
| 2022-11-02 | 23.05 | $22.98 | 49815 |
| 2022-11-01 | 23.08 | $23.00 | 34815 |
| 2022-10-31 | 23.11 | $23.12 | 9012 |
| 2022-10-28 | 23.11 | $23.23 | 14300 |
| 2022-10-27 | 23.07 | $23.13 | 60315 |
| 2022-10-26 | 23.06 | $23.10 | 56900 |
| 2022-10-25 | 23.06 | $23.15 | 53047 |
| 2022-10-24 | 23.04 | $23.06 | 41400 |
| 2022-10-21 | 23.05 | $23.17 | 22628 |
| 2022-10-20 | 23.03 | $23.11 | 16900 |
| 2022-10-19 | 23.02 | $23.14 | 45900 |
| 2022-10-18 | 23.01 | $23.17 | 34700 |
| 2022-10-17 | 22.99 | $23.14 | 21045 |
| 2022-10-14 | 22.97 | $23.02 | 68734 |
| 2022-10-13 | 22.99 | $23.07 | 23424 |
| 2022-10-12 | 23.00 | $23.08 | 22400 |
| 2022-10-11 | 23.01 | $23.11 | 24937 |
| 2022-10-10 | 23.02 | $23.09 | 10000 |
| 2022-10-07 | 23.04 | $23.18 | 20719 |
| 2022-10-06 | 23.04 | $23.25 | 10014 |
| 2022-10-05 | 23.02 | $23.30 | 49900 |
| 2022-10-04 | 22.98 | $23.18 | 28400 |
| 2022-10-03 | 22.98 | $22.95 | 30000 |
| 2022-09-30 | 23.06 | $23.01 | 13700 |
| 2022-09-29 | 23.14 | $22.99 | 23512 |
| 2022-09-28 | 23.25 | $23.17 | 20300 |
| 2022-09-27 | 23.33 | $23.16 | 39539 |
| 2022-09-26 | 23.43 | $23.20 | 396947 |
| 2022-09-23 | 23.54 | $23.39 | 20639 |
| 2022-09-22 | 23.62 | $23.61 | 21613 |
| 2022-09-21 | 23.65 | $23.60 | 13800 |
| 2022-09-20 | 23.69 | $23.65 | 45500 |
| 2022-09-19 | 23.73 | $23.73 | 21808 |
| 2022-09-16 | 23.75 | $23.75 | 8100 |
| 2022-09-15 | 23.77 | $23.78 | 8426 |
| 2022-09-14 | 23.78 | $23.80 | 7935 |
| 2022-09-13 | 23.79 | $23.77 | 32140 |
| 2022-09-12 | 23.82 | $23.83 | 25600 |
| 2022-09-09 | 23.83 | $23.82 | 36500 |
| 2022-09-08 | 23.84 | $23.76 | 68407 |
| 2022-09-07 | 23.88 | $23.85 | 34900 |
| 2022-09-06 | 23.90 | $23.74 | 12000 |
| 2022-09-02 | 23.96 | $23.82 | 22600 |
| 2022-09-01 | 24.01 | $23.76 | 19100 |
| 2022-08-31 | 24.08 | $23.94 | 11204 |
| 2022-08-30 | 24.11 | $23.98 | 93100 |
| 2022-08-29 | 24.14 | $24.01 | 30600 |
| 2022-08-26 | 24.16 | $23.96 | 11100 |
| 2022-08-25 | 24.20 | $24.07 | 17202 |
| 2022-08-24 | 24.20 | $24.05 | 10200 |
| 2022-08-23 | 24.22 | $23.98 | 23537 |
| 2022-08-22 | 24.25 | $23.98 | 17100 |
| 2022-08-19 | 24.29 | $24.11 | 47500 |
| 2022-08-18 | 24.29 | $24.20 | 44400 |
| 2022-08-17 | 24.26 | $24.15 | 68400 |
| 2022-08-16 | 24.24 | $24.18 | 12500 |
| 2022-08-15 | 24.20 | $24.18 | 19900 |
| 2022-08-12 | 24.14 | $24.20 | 20811 |
| 2022-08-11 | 24.06 | $24.11 | 25317 |
| 2022-08-10 | 23.98 | $24.02 | 61710 |
| 2022-08-09 | 23.92 | $23.93 | 14618 |
| 2022-08-08 | 23.86 | $23.92 | 14600 |
| 2022-08-05 | 23.80 | $23.83 | 13809 |
| 2022-08-04 | 23.74 | $23.70 | 14000 |
| 2022-08-03 | 23.71 | $23.69 | 14700 |
| 2022-08-02 | 23.68 | $23.64 | 47437 |
| 2022-08-01 | 23.65 | $23.61 | 68902 |
| 2022-07-29 | 23.62 | $23.64 | 13200 |
| 2022-07-28 | 23.58 | $23.60 | 23100 |
| 2022-07-27 | 23.54 | $23.66 | 14514 |
| 2022-07-26 | 23.46 | $23.53 | 41846 |
| 2022-07-25 | 23.41 | $23.62 | 33400 |
| 2022-07-22 | 23.33 | $23.57 | 27500 |
| 2022-07-21 | 23.23 | $23.48 | 20731 |
| 2022-07-20 | 23.15 | $23.42 | 15000 |
| 2022-07-19 | 23.07 | $23.40 | 22439 |
| 2022-07-18 | 22.98 | $23.10 | 21700 |
| 2022-07-15 | 22.96 | $23.16 | 9342 |
| 2022-07-14 | 22.93 | $23.09 | 10921 |
| 2022-07-13 | 22.91 | $23.07 | 21200 |
| 2022-07-12 | 22.90 | $23.03 | 103700 |
| 2022-07-11 | 22.90 | $23.00 | 18224 |
| 2022-07-08 | 22.92 | $22.98 | 13000 |
| 2022-07-07 | 22.96 | $22.97 | 49700 |
| 2022-07-06 | 23.01 | $22.93 | 12411 |
| 2022-07-05 | 23.08 | $22.98 | 14930 |
| 2022-07-01 | 23.16 | $23.04 | 15739 |
| 2022-06-30 | 23.24 | $23.14 | 5800 |
| 2022-06-29 | 23.32 | $23.30 | 11506 |
| 2022-06-28 | 23.36 | $23.29 | 25410 |
| 2022-06-27 | 23.41 | $23.36 | 29400 |
| 2022-06-24 | 23.46 | $23.45 | 42719 |
| 2022-06-23 | 23.50 | $23.37 | 21600 |
| 2022-06-22 | 23.56 | $23.45 | 234841 |
| 2022-06-21 | 23.62 | $23.55 | 25526 |
| 2022-06-17 | 23.67 | $23.56 | 26900 |
| 2022-06-16 | 23.72 | $23.64 | 22206 |
| 2022-06-15 | 23.76 | $23.66 | 29600 |
| 2022-06-14 | 23.80 | $23.70 | 61200 |
| 2022-06-13 | 23.84 | $23.63 | 66702 |
| 2022-06-10 | 23.91 | $23.85 | 35426 |
| 2022-06-09 | 23.92 | $24.01 | 20100 |
| 2022-06-08 | 23.90 | $24.03 | 14936 |
| 2022-06-07 | 23.86 | $24.06 | 52100 |
| 2022-06-06 | 23.80 | $24.06 | 260900 |
| 2022-06-03 | 23.73 | $23.93 | 70300 |
| 2022-06-02 | 23.69 | $23.85 | 17236 |
| 2022-06-01 | 23.67 | $23.79 | 40144 |
| 2022-05-31 | 23.67 | $23.79 | 45400 |
| 2022-05-27 | 23.67 | $23.81 | 93500 |
| 2022-05-26 | 23.66 | $23.71 | 1.1M |
| 2022-05-25 | 23.69 | $23.79 | 27900 |
| 2022-05-24 | 23.71 | $23.79 | 30800 |
| 2022-05-23 | 23.74 | $23.85 | 34311 |
| 2022-05-20 | 23.75 | $23.82 | 35600 |
| 2022-05-19 | 23.78 | $23.92 | 94821 |
| 2022-05-18 | 23.79 | $23.89 | 36100 |
| 2022-05-17 | 23.82 | $23.96 | 56037 |
| 2022-05-16 | 23.83 | $23.81 | 106100 |
| 2022-05-13 | 23.90 | $23.86 | 339600 |
| 2022-05-12 | 23.97 | $23.72 | 500300 |
| 2022-05-11 | 24.11 | $23.86 | 29400 |
| 2022-05-10 | 24.24 | $24.13 | 24900 |
| 2022-05-09 | 24.31 | $24.15 | 92517 |
| 2022-05-06 | 24.39 | $24.26 | 1.2M |
| 2022-05-05 | 24.45 | $24.30 | 32643 |
| 2022-05-04 | 24.52 | $24.49 | 1.2M |
| 2022-05-03 | 24.55 | $24.42 | 118339 |
| 2022-05-02 | 24.60 | $24.41 | 115127 |
| 2022-04-29 | 24.67 | $24.52 | 1.3M |
| 2022-04-28 | 24.72 | $24.58 | 662000 |
| 2022-04-27 | 24.76 | $24.70 | 20000 |
| 2022-04-26 | 24.77 | $24.67 | 49418 |
| 2022-04-25 | 24.80 | $24.75 | 65200 |
| 2022-04-22 | 24.80 | $24.73 | 826229 |
| 2022-04-21 | 24.81 | $24.75 | 36743 |
| 2022-04-20 | 24.81 | $24.74 | 839700 |
| 2022-04-19 | 24.81 | $24.77 | 24300 |
| 2022-04-18 | 24.80 | $24.74 | 39200 |
| 2022-04-14 | 24.80 | $24.76 | 176000 |
| 2022-04-13 | 24.80 | $24.80 | 44200 |
| 2022-04-12 | 24.78 | $24.73 | 174345 |
| 2022-04-11 | 24.77 | $24.70 | 165612 |
| 2022-04-08 | 24.77 | $24.77 | 15300 |
| 2022-04-07 | 24.75 | $24.74 | 42530 |
| 2022-04-06 | 24.73 | $24.74 | 61627 |
| 2022-04-05 | 24.70 | $24.75 | 22048 |
| 2022-04-04 | 24.67 | $24.75 | 39704 |
| 2022-04-01 | 24.62 | $24.70 | 1.1M |
| 2022-03-31 | 24.59 | $24.68 | 599330 |
| 2022-03-30 | 24.55 | $24.72 | 517525 |
| 2022-03-29 | 24.49 | $24.64 | 435747 |
| 2022-03-28 | 24.44 | $24.58 | 37600 |
| 2022-03-25 | 24.40 | $24.52 | 45300 |
| 2022-03-24 | 24.38 | $24.54 | 59100 |
| 2022-03-23 | 24.34 | $24.50 | 46000 |
| 2022-03-22 | 24.31 | $24.52 | 52819 |
| 2022-03-21 | 24.27 | $24.46 | 72300 |
| 2022-03-18 | 24.24 | $24.41 | 40500 |
| 2022-03-17 | 24.23 | $24.37 | 133507 |
| 2022-03-16 | 24.23 | $24.26 | 45200 |
| 2022-03-15 | 24.26 | $24.16 | 30100 |
| 2022-03-14 | 24.34 | $24.16 | 548300 |
| 2022-03-11 | 24.44 | $24.32 | 45800 |
| 2022-03-10 | 24.51 | $24.46 | 68346 |
| 2022-03-09 | 24.56 | $24.52 | 54000 |
| 2022-03-08 | 24.60 | $24.46 | 42020 |
| 2022-03-07 | 24.66 | $24.59 | 49000 |
| 2022-03-04 | 24.71 | $24.70 | 35424 |
| 2022-03-03 | 24.73 | $24.72 | 53700 |
| 2022-03-02 | 24.74 | $24.75 | 112021 |
| 2022-03-01 | 24.76 | $24.72 | 580000 |
| 2022-02-28 | 24.78 | $24.83 | 247432 |
| 2022-02-25 | 24.78 | $24.79 | 46900 |
| 2022-02-24 | 24.79 | $24.77 | 40804 |
| 2022-02-23 | 24.82 | $24.80 | 56900 |
| 2022-02-22 | 24.84 | $24.82 | 56944 |
| 2022-02-18 | 24.85 | $24.83 | 30845 |
| 2022-02-17 | 24.87 | $24.83 | 24500 |
| 2022-02-16 | 24.89 | $24.89 | 53707 |
| 2022-02-15 | 24.90 | $24.90 | 83400 |
| 2022-02-14 | 24.91 | $24.90 | 104500 |
| 2022-02-11 | 24.92 | $24.89 | 49322 |
| 2022-02-10 | 24.94 | $24.93 | 78848 |
| 2022-02-09 | 24.95 | $24.97 | 115320 |
| 2022-02-08 | 24.95 | $24.96 | 45600 |
| 2022-02-07 | 24.95 | $24.93 | 152625 |
| 2022-02-04 | 24.96 | $24.92 | 847100 |
| 2022-02-03 | 24.98 | $24.92 | 52019 |
| 2022-02-02 | 25.00 | $24.98 | 46240 |
| 2022-02-01 | 25.01 | $24.88 | 32300 |
| 2022-01-31 | 25.05 | $24.97 | 462400 |
| 2022-01-28 | 25.07 | $25.04 | 196600 |
| 2022-01-27 | 25.07 | $25.00 | 53500 |
| 2022-01-26 | 25.08 | $25.05 | 941246 |
| 2022-01-25 | 25.08 | $25.03 | 49516 |
| 2022-01-24 | 25.09 | $25.06 | 28836 |
| 2022-01-21 | 25.09 | $25.04 | 26500 |
| 2022-01-20 | 25.09 | $25.08 | 27900 |
| 2022-01-19 | 25.08 | $25.08 | 42339 |
| 2022-01-18 | 25.07 | $25.05 | 50636 |
| 2022-01-14 | 25.06 | $25.10 | 22700 |
| 2022-01-13 | 25.04 | $25.06 | 22247 |
| 2022-01-12 | 25.02 | $25.05 | 50900 |
| 2022-01-11 | 25.00 | $25.01 | 22200 |
| 2022-01-10 | 24.98 | $25.02 | 506600 |
| 2022-01-07 | 24.96 | $24.97 | 135100 |
| 2022-01-06 | 24.95 | $24.94 | 27900 |
| 2022-01-05 | 24.95 | $24.93 | 23436 |
| 2022-01-04 | 24.95 | $24.97 | 12614 |
| 2022-01-03 | 24.94 | $24.98 | 22325 |
| 2021-12-31 | 24.93 | $24.98 | 31600 |
| 2021-12-30 | 24.90 | $24.93 | 6100 |
| 2021-12-29 | 24.89 | $24.91 | 7508 |
| 2021-12-28 | 24.89 | $24.91 | 5700 |
| 2021-12-27 | 24.88 | $24.90 | 13123 |
| 2021-12-23 | 24.87 | $24.90 | 12200 |
| 2021-12-22 | 24.87 | $24.88 | 15141 |
| 2021-12-21 | 24.86 | $24.88 | 12830 |
| 2021-12-20 | 24.86 | $24.86 | 36100 |
| 2021-12-17 | 24.86 | $24.83 | 5447 |
| 2021-12-16 | 24.88 | $24.91 | 24244 |
| 2021-12-15 | 24.87 | $24.96 | 8900 |
| 2021-12-14 | 24.85 | $24.90 | 9000 |
| 2021-12-13 | 24.83 | $24.88 | 14600 |
| 2021-12-10 | 24.83 | $24.90 | 4305 |
| 2021-12-09 | 24.82 | $24.88 | 5125 |
| 2021-12-08 | 24.81 | $24.88 | 106335 |
| 2021-12-07 | 24.80 | $24.88 | 18600 |
| 2021-12-06 | 24.79 | $24.82 | 4010 |
| 2021-12-03 | 24.80 | $24.73 | 16312 |
| 2021-12-02 | 24.84 | $24.79 | 26847 |
| 2021-12-01 | 24.87 | $24.80 | 92941 |
| 2021-11-30 | 24.90 | $24.82 | 31329 |
| 2021-11-29 | 24.94 | $24.92 | 21229 |
| 2021-11-26 | 24.95 | $24.89 | 5300 |
| 2021-11-24 | 24.98 | $24.95 | 19500 |
| 2021-11-23 | 24.99 | $24.99 | 21800 |
| 2021-11-22 | 25.00 | $24.97 | 6843 |
| 2021-11-19 | 25.01 | $24.93 | 312300 |
| 2021-11-18 | 25.03 | $25.05 | 19800 |
| 2021-11-17 | 25.03 | $25.03 | 791700 |
| 2021-11-16 | 25.03 | $25.06 | 8535 |
| 2021-11-15 | 25.02 | $25.04 | 8314 |
| 2021-11-12 | 25.02 | $25.06 | 4948 |
| 2021-11-11 | 25.00 | $25.03 | 9600 |
| 2021-11-10 | 25.00 | $25.00 | 16200 |
| 2021-11-09 | 25.00 | $25.03 | 23700 |
| 2021-11-08 | 25.00 | $25.01 | 8800 |
| 2021-11-05 | 25.00 | $25.01 | 6331 |
| 2021-11-04 | 25.00 | $24.98 | 13000 |
| 2021-11-03 | 25.01 | $25.00 | 6810 |
| 2021-11-02 | 25.02 | $25.00 | 4823 |
| 2021-11-01 | 25.03 | $24.99 | 41000 |
| 2021-10-29 | 25.05 | $24.98 | 48420 |
| 2021-10-28 | 25.07 | $25.07 | 13200 |
| 2021-10-27 | 25.07 | $25.05 | 24200 |
| 2021-10-26 | 25.07 | $25.08 | 19600 |
| 2021-10-25 | 25.07 | $25.07 | 9836 |
| 2021-10-22 | 25.07 | $25.06 | 10200 |
| 2021-10-21 | 25.07 | $25.05 | 15649 |
| 2021-10-20 | 25.07 | $25.08 | 11709 |
| 2021-10-19 | 25.06 | $25.07 | 9741 |
| 2021-10-18 | 25.06 | $25.09 | 18738 |
| 2021-10-15 | 25.05 | $25.08 | 6710 |
| 2021-10-14 | 25.04 | $25.08 | 11502 |
| 2021-10-13 | 25.02 | $25.02 | 16100 |
| 2021-10-12 | 25.03 | $25.00 | 15901 |
| 2021-10-11 | 25.04 | $25.00 | 15500 |
| 2021-10-08 | 25.05 | $25.01 | 5400 |
| 2021-10-07 | 25.06 | $25.04 | 8005 |
| 2021-10-06 | 25.06 | $25.03 | 8233 |
| 2021-10-05 | 25.07 | $25.06 | 27700 |
| 2021-10-04 | 25.07 | $25.02 | 11900 |
| 2021-10-01 | 25.08 | $25.08 | 32128 |
| 2021-09-30 | 25.08 | $25.00 | 50917 |
| 2021-09-29 | 25.10 | $25.10 | 3600 |
| 2021-09-28 | 25.09 | $25.00 | 7110 |
| 2021-09-27 | 25.10 | $25.04 | 14900 |
| 2021-09-24 | 25.11 | $25.10 | 13900 |
| 2021-09-23 | 25.10 | $25.10 | 4734 |
| 2021-09-22 | 25.09 | $25.12 | 9400 |
| 2021-09-21 | 25.07 | $25.07 | 6633 |
| 2021-09-20 | 25.06 | $25.03 | 8500 |
| 2021-09-17 | 25.06 | $25.04 | 4600 |
| 2021-09-16 | 25.05 | $25.10 | 13505 |
| 2021-09-15 | 25.03 | $25.10 | 20200 |
| 2021-09-14 | 24.99 | $24.99 | 14549 |
| 2021-09-13 | 24.99 | $24.98 | 9600 |
| 2021-09-10 | 24.98 | $24.97 | 7209 |
| 2021-09-09 | 24.98 | $24.97 | 5700 |
| 2021-09-08 | 24.97 | $24.98 | 6549 |
| 2021-09-07 | 24.96 | $24.96 | 7100 |
| 2021-09-03 | 24.95 | $24.96 | 9646 |
| 2021-09-02 | 24.95 | $24.93 | 4900 |
| 2021-09-01 | 24.94 | $24.91 | 48500 |
| 2021-08-31 | 24.95 | $24.90 | 19900 |
| 2021-08-30 | 24.96 | $25.02 | 12500 |
| 2021-08-27 | 24.93 | $25.00 | 8036 |
| 2021-08-26 | 24.90 | $24.95 | 6000 |
| 2021-08-25 | 24.88 | $24.92 | 5300 |
| 2021-08-24 | 24.87 | $24.88 | 1800 |
| 2021-08-23 | 24.87 | $24.90 | 4422 |
| 2021-08-20 | 24.86 | $24.90 | 2842 |
| 2021-08-19 | 24.85 | $24.85 | 1800 |
| 2021-08-18 | 24.85 | $24.84 | 1215 |
| 2021-08-17 | 24.86 | $24.87 | 12131 |
| 2021-08-16 | 24.86 | $24.88 | 5300 |
| 2021-08-13 | 24.85 | $24.90 | 7610 |
| 2021-08-12 | 24.84 | $24.87 | 3536 |
| 2021-08-11 | 24.84 | $24.87 | 9344 |
| 2021-08-10 | 24.84 | $24.85 | 2000 |
| 2021-08-09 | 24.84 | $24.86 | 4100 |
| 2021-08-06 | 24.84 | $24.84 | 6329 |
| 2021-08-05 | 24.85 | $24.86 | 1800 |
| 2021-08-04 | 24.86 | $24.81 | 11746 |
| 2021-08-03 | 24.88 | $24.87 | 3732 |
| 2021-08-02 | 24.89 | $24.85 | 2600 |
| 2021-07-30 | 24.91 | $24.88 | 26613 |
| 2021-07-29 | 24.93 | $24.93 | 12815 |
| 2021-07-28 | 24.93 | $24.96 | 1000 |
| 2021-07-27 | 24.92 | $24.94 | 592100 |
| 2021-07-26 | 24.92 | $24.94 | 1800 |
| 2021-07-23 | 24.92 | $24.98 | 400 |
| 2021-07-22 | 24.91 | $24.98 | 6600 |
| 2021-07-21 | 24.89 | $24.91 | 712 |
| 2021-07-20 | 24.90 | $24.97 | 202 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.11
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.68
Average
48.23
Maximum
71.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.11 | $22.97 | 439399 |
| 2026-07-16 | 49.01 | $22.90 | 112910 |
| 2026-07-15 | 47.87 | $22.89 | 137900 |
| 2026-07-14 | 47.87 | $22.89 | 132600 |
| 2026-07-13 | 48.86 | $22.90 | 267541 |
| 2026-07-10 | 43.29 | $22.85 | 210400 |
| 2026-07-09 | 44.20 | $22.86 | 235985 |
| 2026-07-08 | 43.06 | $22.85 | 163000 |
| 2026-07-07 | 41.93 | $22.84 | 152337 |
| 2026-07-06 | 43.57 | $22.86 | 2.0M |
| 2026-07-02 | 45.26 | $22.88 | 139877 |
| 2026-07-01 | 44.23 | $22.87 | 97900 |
| 2026-06-30 | 48.55 | $22.92 | 205013 |
| 2026-06-29 | 44.43 | $22.88 | 210008 |
| 2026-06-26 | 38.58 | $22.83 | 103000 |
| 2026-06-25 | 41.04 | $22.86 | 104319 |
| 2026-06-24 | 41.04 | $22.86 | 87931 |
| 2026-06-23 | 41.85 | $22.87 | 151700 |
| 2026-06-22 | 44.31 | $22.90 | 161916 |
| 2026-06-18 | 44.31 | $22.90 | 100600 |
| 2026-06-17 | 41.18 | $22.87 | 119600 |
| 2026-06-16 | 43.51 | $22.90 | 106276 |
| 2026-06-15 | 41.41 | $22.88 | 125115 |
| 2026-06-12 | 34.49 | $22.82 | 172226 |
| 2026-06-11 | 34.49 | $22.82 | 151600 |
| 2026-06-10 | 35.76 | $22.84 | 95817 |
| 2026-06-09 | 39.96 | $22.90 | 158832 |
| 2026-06-08 | 38.82 | $22.89 | 140400 |
| 2026-06-05 | 37.70 | $22.88 | 96332 |
| 2026-06-04 | 37.70 | $22.88 | 107709 |
| 2026-06-03 | 40.37 | $22.92 | 127037 |
| 2026-06-02 | 40.37 | $22.92 | 155942 |
| 2026-06-01 | 39.40 | $22.91 | 118400 |
| 2026-05-29 | 45.75 | $23.00 | 191800 |
| 2026-05-28 | 46.54 | $23.01 | 132700 |
| 2026-05-27 | 47.32 | $23.02 | 112000 |
| 2026-05-26 | 43.75 | $22.98 | 407300 |
| 2026-05-22 | 51.17 | $23.07 | 148500 |
| 2026-05-21 | 52.10 | $23.08 | 103335 |
| 2026-05-20 | 53.02 | $23.09 | 88700 |
| 2026-05-19 | 51.39 | $23.07 | 188500 |
| 2026-05-18 | 50.58 | $23.06 | 108365 |
| 2026-05-15 | 52.24 | $23.08 | 158233 |
| 2026-05-14 | 53.92 | $23.10 | 164602 |
| 2026-05-13 | 54.76 | $23.11 | 337000 |
| 2026-05-12 | 51.92 | $23.07 | 80300 |
| 2026-05-11 | 50.45 | $23.05 | 97321 |
| 2026-05-08 | 50.45 | $23.05 | 120630 |
| 2026-05-07 | 48.30 | $23.02 | 257000 |
| 2026-05-06 | 48.97 | $23.03 | 166100 |
| 2026-05-05 | 46.86 | $23.00 | 178700 |
| 2026-05-04 | 45.43 | $22.98 | 138106 |
| 2026-05-01 | 46.02 | $22.99 | 124423 |
| 2026-04-30 | 58.17 | $23.16 | 88618 |
| 2026-04-29 | 58.17 | $23.16 | 247500 |
| 2026-04-28 | 58.17 | $23.16 | 193230 |
| 2026-04-27 | 58.95 | $23.17 | 222500 |
| 2026-04-24 | 59.72 | $23.18 | 167516 |
| 2026-04-23 | 58.17 | $23.15 | 194332 |
| 2026-04-22 | 58.17 | $23.15 | 140500 |
| 2026-04-21 | 57.18 | $23.13 | 448700 |
| 2026-04-20 | 57.83 | $23.14 | 326231 |
| 2026-04-17 | 52.72 | $23.04 | 189200 |
| 2026-04-16 | 50.44 | $23.00 | 135200 |
| 2026-04-15 | 48.68 | $22.97 | 137600 |
| 2026-04-14 | 47.50 | $22.95 | 89347 |
| 2026-04-13 | 46.32 | $22.93 | 326019 |
| 2026-04-10 | 47.33 | $22.95 | 138500 |
| 2026-04-09 | 50.45 | $23.01 | 147815 |
| 2026-04-08 | 50.45 | $23.01 | 175448 |
| 2026-04-07 | 47.86 | $22.96 | 208739 |
| 2026-04-06 | 46.81 | $22.94 | 1.4M |
| 2026-04-02 | 40.51 | $22.83 | 342500 |
| 2026-04-01 | 42.24 | $22.87 | 127900 |
| 2026-03-31 | 48.64 | $23.00 | 384300 |
| 2026-03-30 | 43.64 | $22.92 | 384921 |
| 2026-03-27 | 41.62 | $22.89 | 290645 |
| 2026-03-26 | 44.13 | $22.94 | 246333 |
| 2026-03-25 | 44.64 | $22.95 | 132846 |
| 2026-03-24 | 43.39 | $22.93 | 208331 |
| 2026-03-23 | 44.83 | $22.96 | 164211 |
| 2026-03-20 | 42.42 | $22.92 | 281900 |
| 2026-03-19 | 43.78 | $22.95 | 248506 |
| 2026-03-18 | 45.64 | $22.99 | 213748 |
| 2026-03-17 | 46.59 | $23.01 | 1.0M |
| 2026-03-16 | 44.41 | $22.97 | 1.7M |
| 2026-03-13 | 42.17 | $22.93 | 499100 |
| 2026-03-12 | 45.66 | $23.01 | 2.1M |
| 2026-03-11 | 44.01 | $22.98 | 422500 |
| 2026-03-10 | 42.34 | $22.95 | 174000 |
| 2026-03-09 | 38.27 | $22.88 | 163938 |
| 2026-03-06 | 35.80 | $22.84 | 612147 |
| 2026-03-05 | 36.50 | $22.86 | 238535 |
| 2026-03-04 | 32.14 | $22.79 | 638744 |
| 2026-03-03 | 19.37 | $22.62 | 364000 |
| 2026-03-02 | 20.44 | $22.67 | 328812 |
| 2026-02-27 | 22.85 | $22.77 | 237239 |
| 2026-02-26 | 27.84 | $22.93 | 950812 |
| 2026-02-25 | 24.92 | $22.90 | 277746 |
| 2026-02-24 | 25.24 | $22.91 | 1.7M |
| 2026-02-23 | 27.63 | $22.98 | 176407 |
| 2026-02-20 | 32.65 | $23.10 | 113200 |
| 2026-02-19 | 33.12 | $23.11 | 111000 |
| 2026-02-18 | 33.12 | $23.11 | 229000 |
| 2026-02-17 | 29.40 | $23.07 | 386531 |
| 2026-02-13 | 31.04 | $23.11 | 128800 |
| 2026-02-12 | 30.12 | $23.10 | 197000 |
| 2026-02-11 | 31.74 | $23.14 | 91516 |
| 2026-02-10 | 32.15 | $23.15 | 237646 |
| 2026-02-09 | 31.30 | $23.14 | 119633 |
| 2026-02-06 | 29.64 | $23.12 | 208200 |
| 2026-02-05 | 24.42 | $23.06 | 159500 |
| 2026-02-04 | 27.67 | $23.16 | 173400 |
| 2026-02-03 | 29.54 | $23.21 | 396700 |
| 2026-02-02 | 34.38 | $23.32 | 180100 |
| 2026-01-30 | 37.58 | $23.38 | 135100 |
| 2026-01-29 | 36.65 | $23.37 | 197731 |
| 2026-01-28 | 43.42 | $23.48 | 141100 |
| 2026-01-27 | 44.86 | $23.50 | 2.5M |
| 2026-01-26 | 47.86 | $23.54 | 1.1M |
| 2026-01-23 | 53.84 | $23.61 | 4.0M |
| 2026-01-22 | 40.77 | $23.48 | 142400 |
| 2026-01-21 | 39.52 | $23.47 | 213400 |
| 2026-01-20 | 39.52 | $23.47 | 253600 |
| 2026-01-16 | 41.92 | $23.50 | 112500 |
| 2026-01-15 | 38.36 | $23.47 | 494944 |
| 2026-01-14 | 40.73 | $23.50 | 199100 |
| 2026-01-13 | 40.73 | $23.50 | 155002 |
| 2026-01-12 | 39.61 | $23.49 | 160500 |
| 2026-01-09 | 41.09 | $23.51 | 371200 |
| 2026-01-08 | 37.78 | $23.48 | 244502 |
| 2026-01-07 | 37.78 | $23.48 | 262642 |
| 2026-01-06 | 39.10 | $23.50 | 595628 |
| 2026-01-05 | 37.01 | $23.48 | 205700 |
| 2026-01-02 | 31.42 | $23.43 | 88607 |
| 2025-12-31 | 30.24 | $23.42 | 688000 |
| 2025-12-30 | 33.52 | $23.48 | 406009 |
| 2025-12-29 | 32.36 | $23.47 | 309700 |
| 2025-12-26 | 32.36 | $23.47 | 174845 |
| 2025-12-24 | 34.53 | $23.51 | 146600 |
| 2025-12-23 | 33.47 | $23.50 | 172400 |
| 2025-12-22 | 31.35 | $23.48 | 296217 |
| 2025-12-19 | 32.84 | $23.51 | 254900 |
| 2025-12-18 | 45.99 | $23.70 | 200609 |
| 2025-12-17 | 44.89 | $23.69 | 98539 |
| 2025-12-16 | 45.78 | $23.70 | 156222 |
| 2025-12-15 | 44.74 | $23.69 | 149813 |
| 2025-12-12 | 44.74 | $23.69 | 183645 |
| 2025-12-11 | 47.19 | $23.72 | 180200 |
| 2025-12-10 | 48.02 | $23.73 | 208106 |
| 2025-12-09 | 44.29 | $23.69 | 300528 |
| 2025-12-08 | 45.06 | $23.70 | 126500 |
| 2025-12-05 | 44.13 | $23.69 | 157919 |
| 2025-12-04 | 42.30 | $23.67 | 227400 |
| 2025-12-03 | 41.38 | $23.66 | 423621 |
| 2025-12-02 | 39.56 | $23.64 | 215500 |
| 2025-12-01 | 37.72 | $23.62 | 1.3M |
| 2025-11-28 | 49.07 | $23.78 | 54100 |
| 2025-11-26 | 47.18 | $23.76 | 133000 |
| 2025-11-25 | 44.24 | $23.73 | 159402 |
| 2025-11-24 | 41.12 | $23.70 | 321100 |
| 2025-11-21 | 34.12 | $23.64 | 259645 |
| 2025-11-20 | 32.85 | $23.63 | 231400 |
| 2025-11-19 | 39.30 | $23.72 | 215800 |
| 2025-11-18 | 38.02 | $23.71 | 145725 |
| 2025-11-17 | 38.80 | $23.72 | 1.3M |
| 2025-11-14 | 41.20 | $23.75 | 167722 |
| 2025-11-13 | 42.03 | $23.76 | 2.0M |
| 2025-11-12 | 42.03 | $23.76 | 219000 |
| 2025-11-11 | 42.03 | $23.76 | 115200 |
| 2025-11-10 | 42.03 | $23.76 | 140237 |
| 2025-11-07 | 42.73 | $23.77 | 240144 |
| 2025-11-06 | 37.82 | $23.72 | 318600 |
| 2025-11-05 | 38.45 | $23.73 | 222719 |
| 2025-11-04 | 36.45 | $23.71 | 535127 |
| 2025-11-03 | 37.61 | $23.73 | 431200 |
| 2025-10-31 | 47.70 | $23.87 | 2.5M |
| 2025-10-30 | 45.72 | $23.85 | 401600 |
| 2025-10-29 | 45.72 | $23.85 | 169216 |
| 2025-10-28 | 42.80 | $23.82 | 431908 |
| 2025-10-27 | 42.80 | $23.82 | 205430 |
| 2025-10-24 | 34.27 | $23.74 | 229530 |
| 2025-10-23 | 37.60 | $23.79 | 437500 |
| 2025-10-22 | 37.60 | $23.79 | 136500 |
| 2025-10-21 | 34.14 | $23.76 | 282621 |
| 2025-10-20 | 35.38 | $23.78 | 115631 |
| 2025-10-17 | 27.89 | $23.72 | 182300 |
| 2025-10-16 | 27.89 | $23.72 | 316949 |
| 2025-10-15 | 25.29 | $23.70 | 442008 |
| 2025-10-14 | 19.79 | $23.66 | 1.4M |
| 2025-10-13 | 20.14 | $23.67 | 237032 |
| 2025-10-10 | 21.60 | $23.71 | 368900 |
| 2025-10-09 | 23.20 | $23.75 | 800100 |
| 2025-10-08 | 25.94 | $23.81 | 2.0M |
| 2025-10-07 | 25.94 | $23.81 | 318600 |
| 2025-10-06 | 26.41 | $23.82 | 436200 |
| 2025-10-03 | 22.41 | $23.79 | 2.7M |
| 2025-10-02 | 28.23 | $23.91 | 343500 |
| 2025-10-01 | 26.73 | $23.90 | 145498 |
| 2025-09-30 | 35.14 | $24.02 | 354503 |
| 2025-09-29 | 36.99 | $24.04 | 344700 |
| 2025-09-26 | 37.93 | $24.05 | 127595 |
| 2025-09-25 | 36.39 | $24.04 | 144646 |
| 2025-09-24 | 39.17 | $24.07 | 183131 |
| 2025-09-23 | 42.23 | $24.10 | 114422 |
| 2025-09-22 | 40.76 | $24.09 | 194837 |
| 2025-09-19 | 46.36 | $24.14 | 206900 |
| 2025-09-18 | 51.75 | $24.18 | 229129 |
| 2025-09-17 | 53.23 | $24.19 | 113221 |
| 2025-09-16 | 51.93 | $24.18 | 133200 |
| 2025-09-15 | 51.93 | $24.18 | 428300 |
| 2025-09-12 | 50.69 | $24.17 | 145300 |
| 2025-09-11 | 50.69 | $24.17 | 172040 |
| 2025-09-10 | 51.90 | $24.18 | 133329 |
| 2025-09-09 | 50.79 | $24.17 | 234545 |
| 2025-09-08 | 50.79 | $24.17 | 294600 |
| 2025-09-05 | 47.51 | $24.14 | 169900 |
| 2025-09-04 | 46.37 | $24.13 | 340700 |
| 2025-09-03 | 45.25 | $24.12 | 272146 |
| 2025-09-02 | 46.17 | $24.13 | 268000 |
| 2025-08-29 | 52.20 | $24.19 | 332900 |
| 2025-08-28 | 54.45 | $24.21 | 180400 |
| 2025-08-27 | 54.45 | $24.21 | 154117 |
| 2025-08-26 | 54.45 | $24.21 | 131619 |
| 2025-08-25 | 52.70 | $24.19 | 111600 |
| 2025-08-22 | 50.91 | $24.17 | 244938 |
| 2025-08-21 | 44.97 | $24.11 | 168800 |
| 2025-08-20 | 48.70 | $24.15 | 183142 |
| 2025-08-19 | 46.60 | $24.13 | 125500 |
| 2025-08-18 | 48.49 | $24.15 | 215006 |
| 2025-08-15 | 44.19 | $24.11 | 549403 |
| 2025-08-14 | 49.05 | $24.16 | 95331 |
| 2025-08-13 | 46.83 | $24.14 | 414749 |
| 2025-08-12 | 48.85 | $24.16 | 158625 |
| 2025-08-11 | 47.78 | $24.15 | 165005 |
| 2025-08-08 | 48.75 | $24.16 | 247300 |
| 2025-08-07 | 45.60 | $24.13 | 138246 |
| 2025-08-06 | 45.60 | $24.13 | 128400 |
| 2025-08-05 | 42.40 | $24.10 | 265000 |
| 2025-08-04 | 43.20 | $24.11 | 150500 |
| 2025-08-01 | 41.08 | $24.09 | 188600 |
| 2025-07-31 | 62.01 | $24.28 | 140842 |
| 2025-07-30 | 62.01 | $24.28 | 78200 |
| 2025-07-29 | 60.08 | $24.26 | 102800 |
| 2025-07-28 | 61.57 | $24.27 | 140816 |
| 2025-07-25 | 60.64 | $24.26 | 156604 |
| 2025-07-24 | 62.06 | $24.27 | 85038 |
| 2025-07-23 | 62.06 | $24.27 | 157523 |
| 2025-07-22 | 63.40 | $24.28 | 2.8M |
| 2025-07-21 | 61.84 | $24.26 | 155500 |
| 2025-07-18 | 60.22 | $24.24 | 277718 |
| 2025-07-17 | 61.46 | $24.25 | 236100 |
| 2025-07-16 | 62.68 | $24.26 | 214831 |
| 2025-07-15 | 61.96 | $24.25 | 172300 |
| 2025-07-14 | 59.75 | $24.22 | 182300 |
| 2025-07-11 | 59.75 | $24.22 | 113800 |
| 2025-07-10 | 59.03 | $24.21 | 151600 |
| 2025-07-09 | 58.33 | $24.20 | 139100 |
| 2025-07-08 | 56.18 | $24.17 | 136128 |
| 2025-07-07 | 57.11 | $24.18 | 246900 |
| 2025-07-03 | 55.72 | $24.16 | 1.6M |
| 2025-07-02 | 53.56 | $24.13 | 123900 |
| 2025-07-01 | 52.84 | $24.12 | 119300 |
| 2025-06-30 | 63.16 | $24.23 | 247130 |
| 2025-06-27 | 61.20 | $24.20 | 92902 |
| 2025-06-26 | 59.84 | $24.18 | 103315 |
| 2025-06-25 | 58.46 | $24.16 | 104117 |
| 2025-06-24 | 55.56 | $24.12 | 139100 |
| 2025-06-23 | 54.81 | $24.11 | 82517 |
| 2025-06-20 | 53.32 | $24.09 | 105800 |
| 2025-06-18 | 52.57 | $24.08 | 95038 |
| 2025-06-17 | 52.57 | $24.08 | 218026 |
| 2025-06-16 | 51.88 | $24.07 | 138600 |
| 2025-06-13 | 51.88 | $24.07 | 361500 |
| 2025-06-12 | 53.29 | $24.09 | 142606 |
| 2025-06-11 | 54.69 | $24.11 | 168924 |
| 2025-06-10 | 54.12 | $24.10 | 94509 |
| 2025-06-09 | 54.78 | $24.11 | 126600 |
| 2025-06-06 | 53.70 | $24.09 | 120426 |
| 2025-06-05 | 53.17 | $24.08 | 133400 |
| 2025-06-04 | 52.66 | $24.07 | 585329 |
| 2025-06-03 | 54.36 | $24.10 | 209700 |
| 2025-06-02 | 54.36 | $24.10 | 202415 |
| 2025-05-30 | 61.53 | $24.22 | 140800 |
| 2025-05-29 | 60.29 | $24.19 | 235601 |
| 2025-05-28 | 58.59 | $24.15 | 99800 |
| 2025-05-27 | 59.19 | $24.16 | 236900 |
| 2025-05-23 | 58.38 | $24.14 | 108300 |
| 2025-05-22 | 59.51 | $24.16 | 84927 |
| 2025-05-21 | 58.75 | $24.14 | 171326 |
| 2025-05-20 | 59.81 | $24.16 | 99641 |
| 2025-05-19 | 59.81 | $24.16 | 111400 |
| 2025-05-16 | 59.81 | $24.16 | 150610 |
| 2025-05-15 | 58.86 | $24.13 | 213634 |
| 2025-05-14 | 58.23 | $24.11 | 151800 |
| 2025-05-13 | 57.93 | $24.10 | 193400 |
| 2025-05-12 | 55.78 | $24.03 | 254400 |
| 2025-05-09 | 52.85 | $23.94 | 248722 |
| 2025-05-08 | 51.83 | $23.91 | 156700 |
| 2025-05-07 | 50.14 | $23.86 | 178600 |
| 2025-05-06 | 49.80 | $23.85 | 153635 |
| 2025-05-05 | 51.45 | $23.90 | 142817 |
| 2025-05-02 | 51.45 | $23.90 | 421500 |
| 2025-05-01 | 48.37 | $23.80 | 198100 |
| 2025-04-30 | 53.53 | $23.96 | 504400 |
| 2025-04-29 | 54.57 | $23.99 | 126932 |
| 2025-04-28 | 53.42 | $23.95 | 183115 |
| 2025-04-25 | 53.42 | $23.95 | 216400 |
| 2025-04-24 | 52.89 | $23.93 | 1.2M |
| 2025-04-23 | 47.45 | $23.74 | 430605 |
| 2025-04-22 | 45.56 | $23.68 | 283500 |
| 2025-04-21 | 42.96 | $23.60 | 549800 |
| 2025-04-17 | 42.96 | $23.60 | 300745 |
| 2025-04-16 | 40.40 | $23.52 | 248542 |
| 2025-04-15 | 42.44 | $23.61 | 274700 |
| 2025-04-14 | 41.50 | $23.58 | 277900 |
| 2025-04-11 | 39.00 | $23.50 | 355100 |
| 2025-04-10 | 37.73 | $23.46 | 391100 |
| 2025-04-09 | 44.03 | $23.75 | 868739 |
| 2025-04-08 | 22.93 | $23.25 | 1.0M |
| 2025-04-07 | 15.68 | $23.13 | 3.7M |
| 2025-04-04 | 18.26 | $23.32 | 2.4M |
| 2025-04-03 | 27.93 | $23.74 | 5.8M |
| 2025-04-02 | 35.07 | $23.91 | 308725 |
| 2025-04-01 | 35.57 | $23.92 | 316132 |
| 2025-03-31 | 44.83 | $24.07 | 2.9M |
| 2025-03-28 | 43.91 | $24.06 | 1.0M |
| 2025-03-27 | 40.09 | $24.02 | 274645 |
| 2025-03-26 | 40.75 | $24.03 | 214600 |
| 2025-03-25 | 40.75 | $24.03 | 158727 |
| 2025-03-24 | 38.94 | $24.01 | 296400 |
| 2025-03-21 | 37.12 | $23.99 | 423700 |
| 2025-03-20 | 27.91 | $23.90 | 786600 |
| 2025-03-19 | 36.33 | $24.05 | 1.4M |
| 2025-03-18 | 33.80 | $24.03 | 157100 |
| 2025-03-17 | 33.80 | $24.03 | 224622 |
| 2025-03-14 | 32.59 | $24.02 | 378200 |
| 2025-03-13 | 30.17 | $24.00 | 280408 |
| 2025-03-12 | 32.99 | $24.05 | 1.4M |
| 2025-03-11 | 29.22 | $24.02 | 337340 |
| 2025-03-10 | 31.46 | $24.06 | 304600 |
| 2025-03-07 | 32.04 | $24.07 | 518900 |
| 2025-03-06 | 33.21 | $24.09 | 478600 |
| 2025-03-05 | 35.69 | $24.13 | 489008 |
| 2025-03-04 | 29.44 | $24.08 | 592400 |
| 2025-03-03 | 35.31 | $24.17 | 901734 |
| 2025-02-28 | 50.03 | $24.31 | 505307 |
| 2025-02-27 | 47.03 | $24.29 | 281500 |
| 2025-02-26 | 45.48 | $24.28 | 166900 |
| 2025-02-25 | 45.48 | $24.28 | 666800 |
| 2025-02-24 | 40.77 | $24.25 | 408000 |
| 2025-02-21 | 44.41 | $24.28 | 234026 |
| 2025-02-20 | 44.41 | $24.28 | 471842 |
| 2025-02-19 | 48.30 | $24.31 | 192154 |
| 2025-02-18 | 48.30 | $24.31 | 199234 |
| 2025-02-14 | 45.43 | $24.29 | 262000 |
| 2025-02-13 | 43.94 | $24.28 | 465500 |
| 2025-02-12 | 43.94 | $24.28 | 436431 |
| 2025-02-11 | 46.21 | $24.30 | 377000 |
| 2025-02-10 | 46.21 | $24.30 | 381354 |
| 2025-02-07 | 43.59 | $24.28 | 235604 |
| 2025-02-06 | 44.62 | $24.29 | 297426 |
| 2025-02-05 | 43.34 | $24.28 | 834400 |
| 2025-02-04 | 43.34 | $24.28 | 393806 |
| 2025-02-03 | 43.34 | $24.28 | 2.4M |
| 2025-01-31 | 58.32 | $24.41 | 630100 |
| 2025-01-30 | 61.42 | $24.43 | 264100 |
| 2025-01-29 | 61.42 | $24.43 | 259016 |
| 2025-01-28 | 60.47 | $24.42 | 279800 |
| 2025-01-27 | 56.40 | $24.38 | 320148 |
| 2025-01-24 | 60.87 | $24.41 | 187000 |
| 2025-01-23 | 62.43 | $24.42 | 313304 |
| 2025-01-22 | 60.50 | $24.40 | 251449 |
| 2025-01-21 | 56.22 | $24.36 | 418024 |
| 2025-01-17 | 59.27 | $24.38 | 2.3M |
| 2025-01-16 | 57.06 | $24.36 | 242742 |
| 2025-01-15 | 55.92 | $24.35 | 433800 |
| 2025-01-14 | 55.92 | $24.35 | 293400 |
| 2025-01-13 | 54.85 | $24.34 | 351239 |
| 2025-01-10 | 52.64 | $24.32 | 258337 |
| 2025-01-08 | 56.58 | $24.35 | 225600 |
| 2025-01-07 | 54.42 | $24.33 | 308017 |
| 2025-01-06 | 53.32 | $24.32 | 387500 |
| 2025-01-03 | 52.22 | $24.31 | 203734 |
| 2025-01-02 | 48.79 | $24.28 | 225644 |
| 2024-12-31 | 47.60 | $24.27 | 131400 |
| 2024-12-30 | 46.41 | $24.26 | 201731 |
| 2024-12-27 | 46.41 | $24.26 | 421100 |
| 2024-12-26 | 44.14 | $24.24 | 125331 |
| 2024-12-24 | 42.98 | $24.23 | 119505 |
| 2024-12-23 | 40.66 | $24.21 | 244500 |
| 2024-12-20 | 42.30 | $24.23 | 255300 |
| 2024-12-19 | 40.00 | $24.21 | 323033 |
| 2024-12-18 | 38.85 | $24.20 | 285000 |
| 2024-12-17 | 42.76 | $24.25 | 132735 |
| 2024-12-16 | 42.76 | $24.25 | 524900 |
| 2024-12-13 | 40.60 | $24.23 | 287400 |
| 2024-12-12 | 54.20 | $24.37 | 265500 |
| 2024-12-11 | 54.20 | $24.37 | 208833 |
| 2024-12-10 | 53.19 | $24.36 | 237728 |
| 2024-12-09 | 53.19 | $24.36 | 194200 |
| 2024-12-06 | 49.14 | $24.32 | 215100 |
| 2024-12-05 | 49.14 | $24.32 | 187800 |
| 2024-12-04 | 49.14 | $24.32 | 170141 |
| 2024-12-03 | 49.14 | $24.32 | 393646 |
| 2024-12-02 | 48.22 | $24.31 | 353500 |
| 2024-11-29 | 63.34 | $24.45 | 90400 |
| 2024-11-27 | 60.84 | $24.42 | 141300 |
| 2024-11-26 | 60.84 | $24.42 | 181702 |
| 2024-11-25 | 60.84 | $24.42 | 242736 |
| 2024-11-22 | 58.41 | $24.39 | 258836 |
| 2024-11-21 | 57.58 | $24.38 | 1.8M |
| 2024-11-20 | 54.08 | $24.34 | 463937 |
| 2024-11-19 | 55.16 | $24.35 | 135551 |
| 2024-11-18 | 52.45 | $24.32 | 169611 |
| 2024-11-15 | 50.56 | $24.30 | 302327 |
| 2024-11-14 | 48.62 | $24.28 | 178838 |
| 2024-11-13 | 48.62 | $24.28 | 182605 |
| 2024-11-12 | 49.50 | $24.29 | 183110 |
| 2024-11-11 | 52.18 | $24.32 | 172000 |
| 2024-11-08 | 49.58 | $24.29 | 261338 |
| 2024-11-07 | 49.58 | $24.29 | 1.3M |
| 2024-11-06 | 46.99 | $24.26 | 201100 |
| 2024-11-05 | 44.26 | $24.23 | 258800 |
| 2024-11-04 | 42.38 | $24.21 | 262418 |
| 2024-11-01 | 42.38 | $24.21 | 178500 |
| 2024-10-31 | 56.00 | $24.37 | 146639 |
| 2024-10-30 | 59.40 | $24.40 | 99400 |
| 2024-10-29 | 58.61 | $24.39 | 311000 |
| 2024-10-28 | 57.01 | $24.37 | 698303 |
| 2024-10-25 | 57.01 | $24.37 | 184700 |
| 2024-10-24 | 53.78 | $24.33 | 216000 |
| 2024-10-23 | 55.77 | $24.35 | 168800 |
| 2024-10-22 | 56.76 | $24.36 | 157100 |
| 2024-10-21 | 57.74 | $24.37 | 260300 |
| 2024-10-18 | 54.77 | $24.33 | 322211 |
| 2024-10-17 | 54.01 | $24.32 | 198500 |
| 2024-10-16 | 53.25 | $24.31 | 233727 |
| 2024-10-15 | 54.96 | $24.33 | 189941 |
| 2024-10-14 | 52.03 | $24.29 | 312700 |
| 2024-10-11 | 54.56 | $24.32 | 406000 |
| 2024-10-10 | 53.12 | $24.30 | 113219 |
| 2024-10-09 | 52.40 | $24.29 | 286400 |
| 2024-10-08 | 49.46 | $24.25 | 178245 |
| 2024-10-07 | 46.31 | $24.21 | 411023 |
| 2024-10-04 | 46.31 | $24.21 | 233033 |
| 2024-10-03 | 41.35 | $24.15 | 240833 |
| 2024-10-02 | 40.49 | $24.14 | 777641 |
| 2024-10-01 | 39.64 | $24.13 | 948901 |
| 2024-09-30 | 48.93 | $24.27 | 164207 |
| 2024-09-27 | 43.54 | $24.21 | 318719 |
| 2024-09-26 | 49.31 | $24.28 | 237100 |
| 2024-09-25 | 47.42 | $24.26 | 446013 |
| 2024-09-24 | 46.47 | $24.25 | 421110 |
| 2024-09-23 | 51.79 | $24.31 | 156521 |
| 2024-09-20 | 49.98 | $24.29 | 167419 |
| 2024-09-19 | 51.83 | $24.31 | 191801 |
| 2024-09-18 | 50.07 | $24.29 | 159001 |
| 2024-09-17 | 50.96 | $24.30 | 173500 |
| 2024-09-16 | 49.25 | $24.28 | 319000 |
| 2024-09-13 | 46.61 | $24.25 | 244300 |
| 2024-09-12 | 49.04 | $24.28 | 187528 |
| 2024-09-11 | 48.18 | $24.27 | 399500 |
| 2024-09-10 | 49.77 | $24.29 | 156507 |
| 2024-09-09 | 48.97 | $24.28 | 120102 |
| 2024-09-06 | 44.81 | $24.23 | 178800 |
| 2024-09-05 | 46.24 | $24.25 | 224403 |
| 2024-09-04 | 44.56 | $24.23 | 353506 |
| 2024-09-03 | 43.73 | $24.22 | 187500 |
| 2024-08-30 | 58.93 | $24.40 | 166147 |
| 2024-08-29 | 58.16 | $24.39 | 131100 |
| 2024-08-28 | 58.16 | $24.39 | 293229 |
| 2024-08-27 | 55.93 | $24.36 | 197000 |
| 2024-08-26 | 53.58 | $24.33 | 271638 |
| 2024-08-23 | 51.10 | $24.30 | 196507 |
| 2024-08-22 | 50.26 | $24.29 | 155000 |
| 2024-08-21 | 49.44 | $24.28 | 315500 |
| 2024-08-20 | 47.79 | $24.26 | 295527 |
| 2024-08-19 | 45.25 | $24.23 | 202500 |
| 2024-08-16 | 46.69 | $24.25 | 1.0M |
| 2024-08-15 | 47.40 | $24.26 | 157632 |
| 2024-08-14 | 46.62 | $24.25 | 372100 |
| 2024-08-13 | 42.59 | $24.20 | 178800 |
| 2024-08-12 | 40.00 | $24.17 | 136800 |
| 2024-08-09 | 37.32 | $24.14 | 152000 |
| 2024-08-08 | 39.56 | $24.18 | 93700 |
| 2024-08-07 | 34.93 | $24.13 | 121200 |
| 2024-08-06 | 31.95 | $24.10 | 596200 |
| 2024-08-05 | 26.64 | $24.05 | 291435 |
| 2024-08-02 | 33.00 | $24.18 | 129900 |
| 2024-08-01 | 36.86 | $24.24 | 276400 |
| 2024-07-31 | 55.29 | $24.42 | 343105 |
| 2024-07-30 | 55.29 | $24.42 | 118933 |
| 2024-07-29 | 54.14 | $24.41 | 151002 |
| 2024-07-26 | 53.00 | $24.40 | 259400 |
| 2024-07-25 | 51.85 | $24.39 | 228521 |
| 2024-07-24 | 49.51 | $24.37 | 214900 |
| 2024-07-23 | 54.54 | $24.41 | 250800 |
| 2024-07-22 | 55.89 | $24.42 | 182600 |
| 2024-07-19 | 51.32 | $24.38 | 129200 |
| 2024-07-18 | 52.61 | $24.39 | 243200 |
| 2024-07-17 | 52.61 | $24.39 | 877500 |
| 2024-07-16 | 52.61 | $24.39 | 111100 |
| 2024-07-15 | 49.32 | $24.36 | 295900 |
| 2024-07-12 | 50.43 | $24.37 | 136800 |
| 2024-07-11 | 47.03 | $24.34 | 642141 |
| 2024-07-10 | 47.03 | $24.34 | 161900 |
| 2024-07-09 | 47.03 | $24.34 | 219820 |
| 2024-07-08 | 41.29 | $24.29 | 184700 |
| 2024-07-05 | 44.01 | $24.32 | 270509 |
| 2024-07-03 | 41.57 | $24.30 | 118300 |
| 2024-07-02 | 41.57 | $24.30 | 319349 |
| 2024-07-01 | 37.91 | $24.27 | 263500 |
| 2024-06-28 | 52.50 | $24.41 | 140728 |
| 2024-06-27 | 52.50 | $24.41 | 89500 |
| 2024-06-26 | 50.02 | $24.39 | 249000 |
| 2024-06-25 | 50.02 | $24.39 | 108400 |
| 2024-06-24 | 48.81 | $24.38 | 166740 |
| 2024-06-21 | 48.81 | $24.38 | 134200 |
| 2024-06-20 | 48.81 | $24.38 | 211300 |
| 2024-06-18 | 47.73 | $24.37 | 273926 |
| 2024-06-17 | 44.38 | $24.34 | 212900 |
| 2024-06-14 | 45.30 | $24.35 | 148724 |
| 2024-06-13 | 50.24 | $24.40 | 118800 |
| 2024-06-12 | 50.24 | $24.40 | 83300 |
| 2024-06-11 | 50.24 | $24.40 | 231329 |
| 2024-06-10 | 48.31 | $24.38 | 143400 |
| 2024-06-07 | 49.22 | $24.39 | 205800 |
| 2024-06-06 | 50.11 | $24.40 | 613100 |
| 2024-06-05 | 49.23 | $24.39 | 256510 |
| 2024-06-04 | 46.55 | $24.36 | 205415 |
| 2024-06-03 | 44.71 | $24.34 | 186600 |
| 2024-05-31 | 59.32 | $24.49 | 146501 |
| 2024-05-30 | 56.63 | $24.46 | 273933 |
| 2024-05-29 | 59.11 | $24.48 | 263539 |
| 2024-05-28 | 59.11 | $24.48 | 238805 |
| 2024-05-24 | 60.30 | $24.49 | 231500 |
| 2024-05-23 | 57.00 | $24.45 | 62803 |
| 2024-05-22 | 58.15 | $24.46 | 123700 |
| 2024-05-21 | 56.49 | $24.44 | 164606 |
| 2024-05-20 | 57.57 | $24.45 | 143200 |
| 2024-05-17 | 56.78 | $24.44 | 225600 |
| 2024-05-16 | 55.20 | $24.42 | 112900 |
| 2024-05-15 | 56.18 | $24.43 | 169200 |
| 2024-05-14 | 52.16 | $24.38 | 155041 |
| 2024-05-13 | 51.31 | $24.37 | 330940 |
| 2024-05-10 | 53.10 | $24.39 | 141627 |
| 2024-05-09 | 53.10 | $24.39 | 210200 |
| 2024-05-08 | 51.57 | $24.37 | 1.6M |
| 2024-05-07 | 51.57 | $24.37 | 370300 |
| 2024-05-06 | 47.74 | $24.32 | 433800 |
| 2024-05-03 | 45.27 | $24.29 | 185047 |
| 2024-05-02 | 43.58 | $24.27 | 180700 |
| 2024-05-01 | 39.11 | $24.22 | 188400 |
| 2024-04-30 | 53.62 | $24.40 | 391426 |
| 2024-04-29 | 55.81 | $24.42 | 110900 |
| 2024-04-26 | 54.93 | $24.41 | 116722 |
| 2024-04-25 | 52.25 | $24.38 | 75000 |
| 2024-04-24 | 56.51 | $24.42 | 124700 |
| 2024-04-23 | 54.76 | $24.40 | 237900 |
| 2024-04-22 | 52.95 | $24.38 | 136033 |
| 2024-04-19 | 48.03 | $24.33 | 98500 |
| 2024-04-18 | 48.03 | $24.33 | 322441 |
| 2024-04-17 | 42.62 | $24.28 | 732300 |
| 2024-04-16 | 51.86 | $24.37 | 146509 |
| 2024-04-15 | 49.55 | $24.35 | 94800 |
| 2024-04-12 | 48.37 | $24.34 | 50525 |
| 2024-04-11 | 48.37 | $24.34 | 617900 |
| 2024-04-10 | 50.50 | $24.36 | 60100 |
| 2024-04-09 | 52.70 | $24.38 | 113700 |
| 2024-04-08 | 51.70 | $24.37 | 87900 |
| 2024-04-05 | 50.71 | $24.36 | 114509 |
| 2024-04-04 | 48.71 | $24.34 | 80539 |
| 2024-04-03 | 49.67 | $24.35 | 101211 |
| 2024-04-02 | 49.67 | $24.35 | 122544 |
| 2024-04-01 | 50.57 | $24.36 | 106549 |
| 2024-03-28 | 66.52 | $24.50 | 115900 |
| 2024-03-27 | 65.02 | $24.48 | 66025 |
| 2024-03-26 | 63.47 | $24.46 | 70400 |
| 2024-03-25 | 63.47 | $24.46 | 111504 |
| 2024-03-22 | 64.76 | $24.47 | 125300 |
| 2024-03-21 | 67.38 | $24.49 | 179100 |
| 2024-03-20 | 67.38 | $24.49 | 120143 |
| 2024-03-19 | 66.15 | $24.47 | 115331 |
| 2024-03-18 | 66.15 | $24.47 | 173846 |
| 2024-03-15 | 64.32 | $24.44 | 135300 |
| 2024-03-14 | 64.32 | $24.44 | 201512 |
| 2024-03-13 | 64.32 | $24.44 | 134727 |
| 2024-03-12 | 63.18 | $24.42 | 192818 |
| 2024-03-11 | 60.81 | $24.38 | 72800 |
| 2024-03-08 | 59.58 | $24.36 | 245000 |
| 2024-03-07 | 58.33 | $24.34 | 228347 |
| 2024-03-06 | 49.42 | $24.22 | 159800 |
| 2024-03-05 | 47.65 | $24.20 | 218700 |
| 2024-03-04 | 48.45 | $24.21 | 85800 |
| 2024-03-01 | 46.74 | $24.19 | 116100 |
| 2024-02-29 | 55.50 | $24.29 | 169200 |
| 2024-02-28 | 58.63 | $24.32 | 185300 |
| 2024-02-27 | 59.69 | $24.33 | 155300 |
| 2024-02-26 | 58.99 | $24.32 | 120742 |
| 2024-02-23 | 57.57 | $24.30 | 67119 |
| 2024-02-22 | 57.57 | $24.30 | 87700 |
| 2024-02-21 | 52.37 | $24.23 | 309732 |
| 2024-02-20 | 47.09 | $24.17 | 171200 |
| 2024-02-16 | 48.80 | $24.19 | 81531 |
| 2024-02-15 | 48.80 | $24.19 | 133300 |
| 2024-02-14 | 45.20 | $24.15 | 78608 |
| 2024-02-13 | 42.32 | $24.12 | 50146 |
| 2024-02-12 | 43.78 | $24.14 | 64636 |
| 2024-02-09 | 42.84 | $24.13 | 97202 |
| 2024-02-08 | 44.24 | $24.15 | 126610 |
| 2024-02-07 | 43.36 | $24.14 | 249500 |
| 2024-02-06 | 38.77 | $24.09 | 152900 |
| 2024-02-05 | 40.65 | $24.12 | 140802 |
| 2024-02-02 | 39.72 | $24.11 | 162400 |
| 2024-02-01 | 40.32 | $24.12 | 154502 |
| 2024-01-31 | 49.51 | $24.25 | 867248 |
| 2024-01-30 | 58.24 | $24.34 | 157400 |
| 2024-01-29 | 58.24 | $24.34 | 165800 |
| 2024-01-26 | 56.70 | $24.32 | 136600 |
| 2024-01-25 | 57.71 | $24.33 | 105133 |
| 2024-01-24 | 56.99 | $24.32 | 93429 |
| 2024-01-23 | 56.27 | $24.31 | 1.0M |
| 2024-01-22 | 63.23 | $24.38 | 151100 |
| 2024-01-19 | 63.23 | $24.38 | 75446 |
| 2024-01-18 | 62.02 | $24.36 | 115300 |
| 2024-01-17 | 63.00 | $24.37 | 142418 |
| 2024-01-16 | 61.85 | $24.35 | 166141 |
| 2024-01-12 | 62.78 | $24.36 | 195600 |
| 2024-01-11 | 59.30 | $24.30 | 106800 |
| 2024-01-10 | 65.08 | $24.36 | 1.1M |
| 2024-01-09 | 63.38 | $24.33 | 57325 |
| 2024-01-08 | 62.81 | $24.32 | 160100 |
| 2024-01-05 | 61.08 | $24.29 | 107046 |
| 2024-01-04 | 59.28 | $24.26 | 67300 |
| 2024-01-03 | 58.67 | $24.25 | 68513 |
| 2024-01-02 | 60.38 | $24.27 | 46700 |
| 2023-12-29 | 62.09 | $24.29 | 98047 |
| 2023-12-28 | 60.49 | $24.26 | 390335 |
| 2023-12-27 | 61.31 | $24.27 | 82500 |
| 2023-12-26 | 59.21 | $24.23 | 61820 |
| 2023-12-22 | 58.13 | $24.21 | 489900 |
| 2023-12-21 | 58.13 | $24.21 | 60349 |
| 2023-12-20 | 55.48 | $24.16 | 74420 |
| 2023-12-19 | 57.56 | $24.19 | 285409 |
| 2023-12-18 | 54.88 | $24.14 | 203100 |
| 2023-12-15 | 50.09 | $24.06 | 122622 |
| 2023-12-14 | 61.78 | $24.21 | 115100 |
| 2023-12-13 | 58.06 | $24.15 | 99000 |
| 2023-12-12 | 56.02 | $24.12 | 79700 |
| 2023-12-11 | 54.63 | $24.10 | 77304 |
| 2023-12-08 | 53.22 | $24.08 | 73833 |
| 2023-12-07 | 52.52 | $24.07 | 94537 |
| 2023-12-06 | 50.41 | $24.04 | 148907 |
| 2023-12-05 | 49.70 | $24.03 | 83744 |
| 2023-12-04 | 47.56 | $24.00 | 94003 |
| 2023-12-01 | 48.88 | $24.02 | 97744 |
| 2023-11-30 | 58.94 | $24.15 | 90036 |
| 2023-11-29 | 58.94 | $24.15 | 83700 |
| 2023-11-28 | 57.73 | $24.13 | 433600 |
| 2023-11-27 | 57.13 | $24.12 | 307000 |
| 2023-11-24 | 57.13 | $24.12 | 52000 |
| 2023-11-22 | 56.58 | $24.11 | 103200 |
| 2023-11-21 | 54.33 | $24.07 | 43813 |
| 2023-11-20 | 55.70 | $24.09 | 70000 |
| 2023-11-17 | 54.61 | $24.07 | 63138 |
| 2023-11-16 | 53.53 | $24.05 | 91500 |
| 2023-11-15 | 50.73 | $24.00 | 109946 |
| 2023-11-14 | 54.47 | $24.06 | 129000 |
| 2023-11-13 | 52.24 | $24.02 | 177000 |
| 2023-11-10 | 48.67 | $23.96 | 282200 |
| 2023-11-09 | 51.73 | $24.01 | 95500 |
| 2023-11-08 | 53.66 | $24.04 | 547639 |
| 2023-11-07 | 52.54 | $24.02 | 134918 |
| 2023-11-06 | 51.43 | $24.00 | 71827 |
| 2023-11-03 | 50.32 | $23.98 | 85600 |
| 2023-11-02 | 47.47 | $23.93 | 70900 |
| 2023-11-01 | 40.32 | $23.82 | 53246 |
| 2023-10-31 | 49.66 | $23.98 | 117300 |
| 2023-10-30 | 50.35 | $23.99 | 78814 |
| 2023-10-27 | 47.57 | $23.95 | 121022 |
| 2023-10-26 | 48.87 | $23.97 | 53439 |
| 2023-10-25 | 51.55 | $24.01 | 125621 |
| 2023-10-24 | 52.92 | $24.03 | 137734 |
| 2023-10-23 | 52.32 | $24.02 | 47712 |
| 2023-10-20 | 50.51 | $23.99 | 497535 |
| 2023-10-19 | 53.06 | $24.03 | 213800 |
| 2023-10-18 | 48.75 | $23.96 | 97844 |
| 2023-10-17 | 49.37 | $23.97 | 63800 |
| 2023-10-16 | 48.75 | $23.96 | 108017 |
| 2023-10-13 | 41.32 | $23.85 | 307010 |
| 2023-10-12 | 40.57 | $23.84 | 57109 |
| 2023-10-11 | 41.58 | $23.86 | 89031 |
| 2023-10-10 | 42.07 | $23.87 | 25748 |
| 2023-10-09 | 39.33 | $23.83 | 115200 |
| 2023-10-06 | 35.73 | $23.78 | 81600 |
| 2023-10-05 | 36.14 | $23.79 | 64032 |
| 2023-10-04 | 37.35 | $23.82 | 109400 |
| 2023-10-03 | 36.68 | $23.81 | 126323 |
| 2023-10-02 | 39.08 | $23.87 | 87000 |
| 2023-09-29 | 48.03 | $24.05 | 118200 |
| 2023-09-28 | 48.03 | $24.05 | 134700 |
| 2023-09-27 | 46.17 | $24.02 | 247132 |
| 2023-09-26 | 45.56 | $24.01 | 460900 |
| 2023-09-25 | 55.14 | $24.17 | 115611 |
| 2023-09-22 | 52.15 | $24.12 | 69518 |
| 2023-09-21 | 54.21 | $24.15 | 44400 |
| 2023-09-20 | 56.32 | $24.18 | 42111 |
| 2023-09-19 | 55.77 | $24.17 | 56024 |
| 2023-09-18 | 57.13 | $24.19 | 51200 |
| 2023-09-15 | 52.77 | $24.11 | 103800 |
| 2023-09-14 | 56.16 | $24.16 | 99600 |
| 2023-09-13 | 55.06 | $24.14 | 39200 |
| 2023-09-12 | 53.40 | $24.11 | 109300 |
| 2023-09-11 | 52.85 | $24.10 | 110100 |
| 2023-09-08 | 51.20 | $24.07 | 60826 |
| 2023-09-07 | 51.77 | $24.08 | 81745 |
| 2023-09-06 | 49.63 | $24.04 | 164100 |
| 2023-09-05 | 49.09 | $24.03 | 78800 |
| 2023-09-01 | 51.71 | $24.08 | 38505 |
| 2023-08-31 | 61.73 | $24.24 | 122234 |
| 2023-08-30 | 59.88 | $24.20 | 791300 |
| 2023-08-29 | 65.10 | $24.27 | 65600 |
| 2023-08-28 | 62.91 | $24.22 | 113500 |
| 2023-08-25 | 61.04 | $24.18 | 76638 |
| 2023-08-24 | 59.60 | $24.15 | 30800 |
| 2023-08-23 | 61.03 | $24.17 | 109600 |
| 2023-08-22 | 58.17 | $24.11 | 59800 |
| 2023-08-21 | 58.85 | $24.12 | 31113 |
| 2023-08-18 | 57.42 | $24.09 | 47631 |
| 2023-08-17 | 56.47 | $24.07 | 77316 |
| 2023-08-16 | 56.00 | $24.06 | 48839 |
| 2023-08-15 | 54.60 | $24.03 | 69423 |
| 2023-08-14 | 54.14 | $24.02 | 57700 |
| 2023-08-11 | 53.69 | $24.01 | 20326 |
| 2023-08-10 | 54.70 | $24.03 | 81214 |
| 2023-08-09 | 49.75 | $23.92 | 54300 |
| 2023-08-08 | 49.27 | $23.91 | 205000 |
| 2023-08-07 | 52.10 | $23.97 | 28600 |
| 2023-08-04 | 49.82 | $23.92 | 17835 |
| 2023-08-03 | 49.82 | $23.92 | 33907 |
| 2023-08-02 | 48.49 | $23.89 | 55300 |
| 2023-08-01 | 51.06 | $23.95 | 42800 |
| 2023-07-31 | 59.56 | $24.12 | 37749 |
| 2023-07-28 | 61.27 | $24.15 | 37300 |
| 2023-07-27 | 55.62 | $24.01 | 138518 |
| 2023-07-26 | 64.56 | $24.15 | 70713 |
| 2023-07-25 | 65.28 | $24.16 | 205800 |
| 2023-07-24 | 65.97 | $24.17 | 45722 |
| 2023-07-21 | 63.78 | $24.11 | 24320 |
| 2023-07-20 | 61.84 | $24.06 | 23017 |
| 2023-07-19 | 61.45 | $24.05 | 204605 |
| 2023-07-18 | 65.96 | $24.12 | 61005 |
| 2023-07-17 | 65.96 | $24.12 | 256632 |
| 2023-07-14 | 67.24 | $24.14 | 19547 |
| 2023-07-13 | 68.49 | $24.16 | 22900 |
| 2023-07-12 | 66.72 | $24.10 | 38824 |
| 2023-07-11 | 65.49 | $24.06 | 53203 |
| 2023-07-10 | 63.57 | $24.00 | 35800 |
| 2023-07-07 | 62.24 | $23.96 | 33400 |
| 2023-07-06 | 60.53 | $23.91 | 30310 |
| 2023-07-05 | 62.69 | $23.95 | 45744 |
| 2023-07-03 | 62.37 | $23.94 | 38100 |
| 2023-06-30 | 71.01 | $24.09 | 240400 |
| 2023-06-29 | 69.96 | $24.05 | 187718 |
| 2023-06-28 | 65.14 | $23.89 | 20000 |
| 2023-06-27 | 65.77 | $23.90 | 39905 |
| 2023-06-26 | 65.45 | $23.89 | 91536 |
| 2023-06-23 | 62.14 | $23.79 | 79643 |
| 2023-06-22 | 63.29 | $23.81 | 43148 |
| 2023-06-21 | 58.12 | $23.67 | 34611 |
| 2023-06-20 | 63.59 | $23.76 | 680510 |
| 2023-06-16 | 59.12 | $23.65 | 338844 |
| 2023-06-15 | 57.78 | $23.62 | 43500 |
| 2023-06-14 | 55.46 | $23.57 | 22315 |
| 2023-06-13 | 56.05 | $23.58 | 38200 |
| 2023-06-12 | 52.74 | $23.51 | 25300 |
| 2023-06-09 | 49.65 | $23.45 | 95900 |
| 2023-06-08 | 48.59 | $23.43 | 27700 |
| 2023-06-07 | 44.71 | $23.36 | 81200 |
| 2023-06-06 | 42.34 | $23.32 | 24332 |
| 2023-06-05 | 42.78 | $23.33 | 17462 |
| 2023-06-02 | 42.21 | $23.32 | 178700 |
| 2023-06-01 | 37.54 | $23.24 | 27137 |
| 2023-05-31 | 44.86 | $23.41 | 21401 |
| 2023-05-30 | 44.26 | $23.40 | 8706 |
| 2023-05-26 | 43.06 | $23.38 | 50600 |
| 2023-05-25 | 40.02 | $23.33 | 18000 |
| 2023-05-24 | 40.85 | $23.35 | 27344 |
| 2023-05-23 | 40.85 | $23.35 | 182300 |
| 2023-05-22 | 42.86 | $23.40 | 63929 |
| 2023-05-19 | 40.06 | $23.35 | 167719 |
| 2023-05-18 | 43.72 | $23.44 | 18400 |
| 2023-05-17 | 45.47 | $23.48 | 18043 |
| 2023-05-16 | 43.31 | $23.44 | 25900 |
| 2023-05-15 | 44.57 | $23.47 | 15302 |
| 2023-05-12 | 44.05 | $23.46 | 15200 |
| 2023-05-11 | 43.56 | $23.45 | 5000 |
| 2023-05-10 | 45.88 | $23.51 | 14420 |
| 2023-05-09 | 45.88 | $23.51 | 19646 |
| 2023-05-08 | 45.00 | $23.49 | 27403 |
| 2023-05-05 | 45.71 | $23.51 | 26400 |
| 2023-05-04 | 41.79 | $23.42 | 48500 |
| 2023-05-03 | 43.10 | $23.46 | 30749 |
| 2023-05-02 | 42.67 | $23.45 | 107900 |
| 2023-05-01 | 45.26 | $23.53 | 275600 |
| 2023-04-28 | 51.16 | $23.69 | 19826 |
| 2023-04-27 | 51.16 | $23.69 | 19932 |
| 2023-04-26 | 50.43 | $23.67 | 14300 |
| 2023-04-25 | 48.61 | $23.62 | 28642 |
| 2023-04-24 | 51.49 | $23.70 | 49000 |
| 2023-04-21 | 51.14 | $23.69 | 59700 |
| 2023-04-20 | 50.48 | $23.67 | 22500 |
| 2023-04-19 | 48.82 | $23.62 | 69400 |
| 2023-04-18 | 50.10 | $23.66 | 21600 |
| 2023-04-17 | 50.41 | $23.67 | 53433 |
| 2023-04-14 | 48.26 | $23.60 | 536500 |
| 2023-04-13 | 55.79 | $23.83 | 217343 |
| 2023-04-12 | 54.32 | $23.78 | 100700 |
| 2023-04-11 | 54.32 | $23.78 | 49449 |
| 2023-04-10 | 54.98 | $23.80 | 43400 |
| 2023-04-06 | 51.93 | $23.69 | 26800 |
| 2023-04-05 | 51.93 | $23.69 | 29020 |
| 2023-04-04 | 50.55 | $23.64 | 19600 |
| 2023-04-03 | 50.83 | $23.65 | 14300 |
| 2023-03-31 | 56.72 | $23.85 | 110038 |
| 2023-03-30 | 53.93 | $23.74 | 12200 |
| 2023-03-29 | 52.61 | $23.69 | 34046 |
| 2023-03-28 | 46.49 | $23.48 | 36300 |
| 2023-03-27 | 44.21 | $23.41 | 20200 |
| 2023-03-24 | 40.41 | $23.30 | 438600 |
| 2023-03-23 | 43.20 | $23.41 | 29841 |
| 2023-03-22 | 42.52 | $23.39 | 50500 |
| 2023-03-21 | 54.77 | $23.78 | 19147 |
| 2023-03-20 | 34.56 | $23.34 | 66700 |
| 2023-03-17 | 34.90 | $23.35 | 27300 |
| 2023-03-16 | 38.07 | $23.44 | 23000 |
| 2023-03-15 | 36.24 | $23.41 | 24100 |
| 2023-03-14 | 40.83 | $23.53 | 20000 |
| 2023-03-13 | 42.10 | $23.56 | 60027 |
| 2023-03-10 | 48.81 | $23.70 | 36600 |
| 2023-03-09 | 51.61 | $23.75 | 14500 |
| 2023-03-08 | 53.35 | $23.78 | 50400 |
| 2023-03-07 | 53.93 | $23.79 | 50600 |
| 2023-03-06 | 51.43 | $23.74 | 22200 |
| 2023-03-03 | 49.35 | $23.70 | 29043 |
| 2023-03-02 | 48.30 | $23.68 | 31022 |
| 2023-03-01 | 43.87 | $23.60 | 21500 |
| 2023-02-28 | 52.40 | $23.76 | 32200 |
| 2023-02-27 | 53.64 | $23.78 | 48300 |
| 2023-02-24 | 51.46 | $23.74 | 56326 |
| 2023-02-23 | 52.64 | $23.76 | 30800 |
| 2023-02-22 | 52.64 | $23.76 | 79510 |
| 2023-02-21 | 52.64 | $23.76 | 23500 |
| 2023-02-17 | 54.79 | $23.80 | 33322 |
| 2023-02-16 | 55.32 | $23.81 | 195900 |
| 2023-02-15 | 64.98 | $23.97 | 112900 |
| 2023-02-14 | 64.61 | $23.96 | 29609 |
| 2023-02-13 | 64.26 | $23.95 | 120021 |
| 2023-02-10 | 64.26 | $23.95 | 50028 |
| 2023-02-09 | 65.45 | $23.97 | 163841 |
| 2023-02-08 | 67.22 | $24.00 | 39423 |
| 2023-02-07 | 67.22 | $24.00 | 108035 |
| 2023-02-06 | 62.66 | $23.85 | 70837 |
| 2023-02-03 | 66.15 | $23.91 | 19935 |
| 2023-02-02 | 64.59 | $23.86 | 16400 |
| 2023-02-01 | 64.28 | $23.85 | 25437 |
| 2023-01-31 | 69.54 | $23.94 | 30629 |
| 2023-01-30 | 69.27 | $23.93 | 39526 |
| 2023-01-27 | 70.44 | $23.95 | 13100 |
| 2023-01-26 | 69.71 | $23.92 | 12411 |
| 2023-01-25 | 66.88 | $23.81 | 25909 |
| 2023-01-24 | 68.54 | $23.84 | 22100 |
| 2023-01-23 | 67.52 | $23.80 | 19700 |
| 2023-01-20 | 69.12 | $23.83 | 27500 |
| 2023-01-19 | 67.40 | $23.76 | 33116 |
| 2023-01-18 | 67.40 | $23.76 | 52600 |
| 2023-01-17 | 64.06 | $23.63 | 68802 |
| 2023-01-13 | 66.04 | $23.67 | 12800 |
| 2023-01-12 | 64.20 | $23.60 | 40000 |
| 2023-01-11 | 64.67 | $23.61 | 34600 |
| 2023-01-10 | 60.50 | $23.46 | 28547 |
| 2023-01-09 | 58.32 | $23.39 | 26500 |
| 2023-01-06 | 56.70 | $23.34 | 37900 |
| 2023-01-05 | 48.27 | $23.12 | 14400 |
| 2023-01-04 | 47.84 | $23.11 | 10800 |
| 2023-01-03 | 45.65 | $23.06 | 11919 |
| 2022-12-30 | 44.32 | $23.03 | 23229 |
| 2022-12-29 | 42.99 | $23.00 | 9400 |
| 2022-12-28 | 40.29 | $22.94 | 13646 |
| 2022-12-27 | 42.19 | $23.00 | 39520 |
| 2022-12-23 | 44.52 | $23.07 | 26000 |
| 2022-12-22 | 40.51 | $22.98 | 15100 |
| 2022-12-21 | 42.79 | $23.05 | 28200 |
| 2022-12-20 | 39.07 | $22.97 | 43333 |
| 2022-12-19 | 39.37 | $22.98 | 36548 |
| 2022-12-16 | 40.27 | $23.01 | 30041 |
| 2022-12-15 | 47.04 | $23.21 | 19530 |
| 2022-12-14 | 50.25 | $23.29 | 40743 |
| 2022-12-13 | 47.70 | $23.23 | 30246 |
| 2022-12-12 | 45.50 | $23.18 | 89604 |
| 2022-12-09 | 48.61 | $23.26 | 27100 |
| 2022-12-08 | 47.76 | $23.24 | 20600 |
| 2022-12-07 | 46.93 | $23.22 | 84341 |
| 2022-12-06 | 47.65 | $23.24 | 125107 |
| 2022-12-05 | 51.82 | $23.35 | 44127 |
| 2022-12-02 | 53.02 | $23.38 | 11500 |
| 2022-12-01 | 50.86 | $23.32 | 47333 |
| 2022-11-30 | 54.01 | $23.40 | 17834 |
| 2022-11-29 | 49.96 | $23.29 | 20300 |
| 2022-11-28 | 51.53 | $23.33 | 25300 |
| 2022-11-25 | 53.11 | $23.37 | 10922 |
| 2022-11-23 | 54.30 | $23.40 | 8530 |
| 2022-11-22 | 52.27 | $23.34 | 6830 |
| 2022-11-21 | 50.17 | $23.28 | 8900 |
| 2022-11-18 | 53.53 | $23.37 | 43316 |
| 2022-11-17 | 53.20 | $23.36 | 18332 |
| 2022-11-16 | 54.30 | $23.39 | 29712 |
| 2022-11-15 | 54.30 | $23.39 | 33600 |
| 2022-11-14 | 50.93 | $23.28 | 49428 |
| 2022-11-11 | 56.70 | $23.44 | 2800 |
| 2022-11-10 | 55.20 | $23.39 | 13000 |
| 2022-11-09 | 45.46 | $23.12 | 10321 |
| 2022-11-08 | 47.27 | $23.17 | 16840 |
| 2022-11-07 | 44.76 | $23.11 | 26200 |
| 2022-11-04 | 45.10 | $23.12 | 10200 |
| 2022-11-03 | 42.19 | $23.05 | 21200 |
| 2022-11-02 | 39.12 | $22.98 | 49815 |
| 2022-11-01 | 39.69 | $23.00 | 34815 |
| 2022-10-31 | 43.30 | $23.12 | 9012 |
| 2022-10-28 | 47.02 | $23.23 | 14300 |
| 2022-10-27 | 42.77 | $23.13 | 60315 |
| 2022-10-26 | 41.43 | $23.10 | 56900 |
| 2022-10-25 | 43.03 | $23.15 | 53047 |
| 2022-10-24 | 39.02 | $23.06 | 41400 |
| 2022-10-21 | 42.49 | $23.17 | 22628 |
| 2022-10-20 | 39.71 | $23.11 | 16900 |
| 2022-10-19 | 40.64 | $23.14 | 45900 |
| 2022-10-18 | 41.57 | $23.17 | 34700 |
| 2022-10-17 | 40.27 | $23.14 | 21045 |
| 2022-10-14 | 34.78 | $23.02 | 68734 |
| 2022-10-13 | 36.09 | $23.07 | 23424 |
| 2022-10-12 | 36.35 | $23.08 | 22400 |
| 2022-10-11 | 37.12 | $23.11 | 24937 |
| 2022-10-10 | 36.27 | $23.09 | 10000 |
| 2022-10-07 | 38.49 | $23.18 | 20719 |
| 2022-10-06 | 40.32 | $23.25 | 10014 |
| 2022-10-05 | 41.66 | $23.30 | 49900 |
| 2022-10-04 | 36.87 | $23.18 | 28400 |
| 2022-10-03 | 25.78 | $22.95 | 30000 |
| 2022-09-30 | 26.95 | $23.01 | 13700 |
| 2022-09-29 | 25.88 | $22.99 | 23512 |
| 2022-09-28 | 29.58 | $23.17 | 20300 |
| 2022-09-27 | 29.05 | $23.16 | 39539 |
| 2022-09-26 | 29.91 | $23.20 | 396947 |
| 2022-09-23 | 34.55 | $23.39 | 20639 |
| 2022-09-22 | 41.66 | $23.61 | 21613 |
| 2022-09-21 | 41.13 | $23.60 | 13800 |
| 2022-09-20 | 42.96 | $23.65 | 45500 |
| 2022-09-19 | 46.08 | $23.73 | 21808 |
| 2022-09-16 | 46.88 | $23.75 | 8100 |
| 2022-09-15 | 48.08 | $23.78 | 8426 |
| 2022-09-14 | 48.88 | $23.80 | 7935 |
| 2022-09-13 | 47.65 | $23.77 | 32140 |
| 2022-09-12 | 49.93 | $23.83 | 25600 |
| 2022-09-09 | 49.55 | $23.82 | 36500 |
| 2022-09-08 | 47.25 | $23.76 | 68407 |
| 2022-09-07 | 50.53 | $23.85 | 34900 |
| 2022-09-06 | 46.19 | $23.74 | 12000 |
| 2022-09-02 | 49.17 | $23.82 | 22600 |
| 2022-09-01 | 46.72 | $23.76 | 19100 |
| 2022-08-31 | 54.15 | $23.94 | 11204 |
| 2022-08-30 | 56.03 | $23.98 | 93100 |
| 2022-08-29 | 57.45 | $24.01 | 30600 |
| 2022-08-26 | 55.67 | $23.96 | 11100 |
| 2022-08-25 | 61.01 | $24.07 | 17202 |
| 2022-08-24 | 60.35 | $24.05 | 10200 |
| 2022-08-23 | 58.00 | $23.98 | 23537 |
| 2022-08-22 | 58.00 | $23.98 | 17100 |
| 2022-08-19 | 64.40 | $24.11 | 47500 |
| 2022-08-18 | 69.43 | $24.20 | 44400 |
| 2022-08-17 | 68.12 | $24.15 | 68400 |
| 2022-08-16 | 69.83 | $24.18 | 12500 |
| 2022-08-15 | 69.83 | $24.18 | 19900 |
| 2022-08-12 | 70.91 | $24.20 | 20811 |
| 2022-08-11 | 68.86 | $24.11 | 25317 |
| 2022-08-10 | 66.63 | $24.02 | 61710 |
| 2022-08-09 | 64.19 | $23.93 | 14618 |
| 2022-08-08 | 63.91 | $23.92 | 14600 |
| 2022-08-05 | 61.35 | $23.83 | 13809 |
| 2022-08-04 | 57.17 | $23.70 | 14000 |
| 2022-08-03 | 56.83 | $23.69 | 14700 |
| 2022-08-02 | 55.13 | $23.64 | 47437 |
| 2022-08-01 | 54.10 | $23.61 | 68902 |
| 2022-07-29 | 55.31 | $23.64 | 13200 |
| 2022-07-28 | 54.01 | $23.60 | 23100 |
| 2022-07-27 | 56.34 | $23.66 | 14514 |
| 2022-07-26 | 52.08 | $23.53 | 41846 |
| 2022-07-25 | 55.65 | $23.62 | 33400 |
| 2022-07-22 | 53.99 | $23.57 | 27500 |
| 2022-07-21 | 50.84 | $23.48 | 20731 |
| 2022-07-20 | 48.61 | $23.42 | 15000 |
| 2022-07-19 | 47.86 | $23.40 | 22439 |
| 2022-07-18 | 34.19 | $23.10 | 21700 |
| 2022-07-15 | 35.98 | $23.16 | 9342 |
| 2022-07-14 | 32.03 | $23.09 | 10921 |
| 2022-07-13 | 30.88 | $23.07 | 21200 |
| 2022-07-12 | 28.57 | $23.03 | 103700 |
| 2022-07-11 | 26.82 | $23.00 | 18224 |
| 2022-07-08 | 25.67 | $22.98 | 13000 |
| 2022-07-07 | 25.12 | $22.97 | 49700 |
| 2022-07-06 | 22.92 | $22.93 | 12411 |
| 2022-07-05 | 23.74 | $22.98 | 14930 |
| 2022-07-01 | 24.77 | $23.04 | 15739 |
| 2022-06-30 | 26.57 | $23.14 | 5800 |
| 2022-06-29 | 29.89 | $23.30 | 11506 |
| 2022-06-28 | 29.37 | $23.29 | 25410 |
| 2022-06-27 | 30.90 | $23.36 | 29400 |
| 2022-06-24 | 33.01 | $23.45 | 42719 |
| 2022-06-23 | 28.92 | $23.37 | 21600 |
| 2022-06-22 | 30.70 | $23.45 | 234841 |
| 2022-06-21 | 33.12 | $23.55 | 25526 |
| 2022-06-17 | 33.37 | $23.56 | 26900 |
| 2022-06-16 | 35.41 | $23.64 | 22206 |
| 2022-06-15 | 35.93 | $23.66 | 29600 |
| 2022-06-14 | 36.96 | $23.70 | 61200 |
| 2022-06-13 | 33.80 | $23.63 | 66702 |
| 2022-06-10 | 39.74 | $23.85 | 35426 |
| 2022-06-09 | 45.24 | $24.01 | 20100 |
| 2022-06-08 | 46.00 | $24.03 | 14936 |
| 2022-06-07 | 47.12 | $24.06 | 52100 |
| 2022-06-06 | 47.12 | $24.06 | 260900 |
| 2022-06-03 | 41.54 | $23.93 | 70300 |
| 2022-06-02 | 37.71 | $23.85 | 17236 |
| 2022-06-01 | 34.65 | $23.79 | 40144 |
| 2022-05-31 | 34.65 | $23.79 | 45400 |
| 2022-05-27 | 35.17 | $23.81 | 93500 |
| 2022-05-26 | 30.20 | $23.71 | 1.1M |
| 2022-05-25 | 32.07 | $23.79 | 27900 |
| 2022-05-24 | 32.07 | $23.79 | 30800 |
| 2022-05-23 | 33.47 | $23.85 | 34311 |
| 2022-05-20 | 32.06 | $23.82 | 35600 |
| 2022-05-19 | 34.36 | $23.92 | 94821 |
| 2022-05-18 | 32.99 | $23.89 | 36100 |
| 2022-05-17 | 34.59 | $23.96 | 56037 |
| 2022-05-16 | 27.40 | $23.81 | 106100 |
| 2022-05-13 | 28.39 | $23.86 | 339600 |
| 2022-05-12 | 20.79 | $23.72 | 500300 |
| 2022-05-11 | 23.12 | $23.86 | 29400 |
| 2022-05-10 | 29.10 | $24.13 | 24900 |
| 2022-05-09 | 29.64 | $24.15 | 92517 |
| 2022-05-06 | 32.82 | $24.26 | 1.2M |
| 2022-05-05 | 34.08 | $24.30 | 32643 |
| 2022-05-04 | 41.24 | $24.49 | 1.2M |
| 2022-05-03 | 36.58 | $24.42 | 118339 |
| 2022-05-02 | 35.89 | $24.41 | 115127 |
| 2022-04-29 | 40.50 | $24.52 | 1.3M |
| 2022-04-28 | 43.38 | $24.58 | 662000 |
| 2022-04-27 | 50.18 | $24.70 | 20000 |
| 2022-04-26 | 48.26 | $24.67 | 49418 |
| 2022-04-25 | 53.49 | $24.75 | 65200 |
| 2022-04-22 | 52.26 | $24.73 | 826229 |
| 2022-04-21 | 53.61 | $24.75 | 36743 |
| 2022-04-20 | 53.03 | $24.74 | 839700 |
| 2022-04-19 | 54.98 | $24.77 | 24300 |
| 2022-04-18 | 53.35 | $24.74 | 39200 |
| 2022-04-14 | 54.60 | $24.76 | 176000 |
| 2022-04-13 | 57.14 | $24.80 | 44200 |
| 2022-04-12 | 53.55 | $24.73 | 174345 |
| 2022-04-11 | 51.91 | $24.70 | 165612 |
| 2022-04-08 | 56.31 | $24.77 | 15300 |
| 2022-04-07 | 54.75 | $24.74 | 42530 |
| 2022-04-06 | 54.75 | $24.74 | 61627 |
| 2022-04-05 | 55.35 | $24.75 | 22048 |
| 2022-04-04 | 55.35 | $24.75 | 39704 |
| 2022-04-01 | 53.04 | $24.70 | 1.1M |
| 2022-03-31 | 52.10 | $24.68 | 599330 |
| 2022-03-30 | 54.16 | $24.72 | 517525 |
| 2022-03-29 | 50.44 | $24.64 | 435747 |
| 2022-03-28 | 47.39 | $24.58 | 37600 |
| 2022-03-25 | 44.13 | $24.52 | 45300 |
| 2022-03-24 | 45.02 | $24.54 | 59100 |
| 2022-03-23 | 42.84 | $24.50 | 46000 |
| 2022-03-22 | 43.66 | $24.52 | 52819 |
| 2022-03-21 | 40.41 | $24.46 | 72300 |
| 2022-03-18 | 37.56 | $24.41 | 40500 |
| 2022-03-17 | 35.21 | $24.37 | 133507 |
| 2022-03-16 | 28.12 | $24.26 | 45200 |
| 2022-03-15 | 20.62 | $24.16 | 30100 |
| 2022-03-14 | 20.62 | $24.16 | 548300 |
| 2022-03-11 | 24.28 | $24.32 | 45800 |
| 2022-03-10 | 28.48 | $24.46 | 68346 |
| 2022-03-09 | 30.63 | $24.52 | 54000 |
| 2022-03-08 | 25.25 | $24.46 | 42020 |
| 2022-03-07 | 30.05 | $24.59 | 49000 |
| 2022-03-04 | 35.46 | $24.70 | 35424 |
| 2022-03-03 | 36.60 | $24.72 | 53700 |
| 2022-03-02 | 38.36 | $24.75 | 112021 |
| 2022-03-01 | 35.42 | $24.72 | 580000 |
| 2022-02-28 | 42.48 | $24.83 | 247432 |
| 2022-02-25 | 38.22 | $24.79 | 46900 |
| 2022-02-24 | 35.97 | $24.77 | 40804 |
| 2022-02-23 | 37.94 | $24.80 | 56900 |
| 2022-02-22 | 39.30 | $24.82 | 56944 |
| 2022-02-18 | 39.99 | $24.83 | 30845 |
| 2022-02-17 | 39.99 | $24.83 | 24500 |
| 2022-02-16 | 44.13 | $24.89 | 53707 |
| 2022-02-15 | 44.87 | $24.90 | 83400 |
| 2022-02-14 | 44.87 | $24.90 | 104500 |
| 2022-02-11 | 44.03 | $24.89 | 49322 |
| 2022-02-10 | 46.75 | $24.93 | 78848 |
| 2022-02-09 | 49.66 | $24.97 | 115320 |
| 2022-02-08 | 48.90 | $24.96 | 45600 |
| 2022-02-07 | 46.62 | $24.93 | 152625 |
| 2022-02-04 | 45.85 | $24.92 | 847100 |
| 2022-02-03 | 45.85 | $24.92 | 52019 |
| 2022-02-02 | 49.72 | $24.98 | 46240 |
| 2022-02-01 | 41.97 | $24.88 | 32300 |
| 2022-01-31 | 48.34 | $24.97 | 462400 |
| 2022-01-28 | 54.45 | $25.04 | 196600 |
| 2022-01-27 | 51.09 | $25.00 | 53500 |
| 2022-01-26 | 55.99 | $25.05 | 941246 |
| 2022-01-25 | 54.33 | $25.03 | 49516 |
| 2022-01-24 | 57.42 | $25.06 | 28836 |
| 2022-01-21 | 55.82 | $25.04 | 26500 |
| 2022-01-20 | 60.09 | $25.08 | 27900 |
| 2022-01-19 | 60.09 | $25.08 | 42339 |
| 2022-01-18 | 57.92 | $25.05 | 50636 |
| 2022-01-14 | 63.40 | $25.10 | 22700 |
| 2022-01-13 | 60.56 | $25.06 | 22247 |
| 2022-01-12 | 59.82 | $25.05 | 50900 |
| 2022-01-11 | 56.74 | $25.01 | 22200 |
| 2022-01-10 | 57.79 | $25.02 | 506600 |
| 2022-01-07 | 53.71 | $24.97 | 135100 |
| 2022-01-06 | 51.01 | $24.94 | 27900 |
| 2022-01-05 | 50.09 | $24.93 | 23436 |
| 2022-01-04 | 53.95 | $24.97 | 12614 |
| 2022-01-03 | 54.95 | $24.98 | 22325 |
| 2021-12-31 | 54.95 | $24.98 | 31600 |
| 2021-12-30 | 50.82 | $24.93 | 6100 |
| 2021-12-29 | 49.04 | $24.91 | 7508 |
| 2021-12-28 | 49.04 | $24.91 | 5700 |
| 2021-12-27 | 48.20 | $24.90 | 13123 |
| 2021-12-23 | 48.20 | $24.90 | 12200 |
| 2021-12-22 | 46.60 | $24.88 | 15141 |
| 2021-12-21 | 46.60 | $24.88 | 12830 |
| 2021-12-20 | 45.07 | $24.86 | 36100 |
| 2021-12-17 | 42.73 | $24.83 | 5447 |
| 2021-12-16 | 47.89 | $24.91 | 24244 |
| 2021-12-15 | 51.59 | $24.96 | 8900 |
| 2021-12-14 | 46.92 | $24.90 | 9000 |
| 2021-12-13 | 45.24 | $24.88 | 14600 |
| 2021-12-10 | 46.64 | $24.90 | 4305 |
| 2021-12-09 | 45.03 | $24.88 | 5125 |
| 2021-12-08 | 45.03 | $24.88 | 106335 |
| 2021-12-07 | 45.03 | $24.88 | 18600 |
| 2021-12-06 | 40.39 | $24.82 | 4010 |
| 2021-12-03 | 32.25 | $24.73 | 16312 |
| 2021-12-02 | 35.31 | $24.79 | 26847 |
| 2021-12-01 | 35.84 | $24.80 | 92941 |
| 2021-11-30 | 36.91 | $24.82 | 31329 |
| 2021-11-29 | 42.99 | $24.92 | 21229 |
| 2021-11-26 | 40.18 | $24.89 | 5300 |
| 2021-11-24 | 44.33 | $24.95 | 19500 |
| 2021-11-23 | 47.44 | $24.99 | 21800 |
| 2021-11-22 | 45.63 | $24.97 | 6843 |
| 2021-11-19 | 41.83 | $24.93 | 312300 |
| 2021-11-18 | 52.24 | $25.05 | 19800 |
| 2021-11-17 | 50.28 | $25.03 | 791700 |
| 2021-11-16 | 53.40 | $25.06 | 8535 |
| 2021-11-15 | 51.49 | $25.04 | 8314 |
| 2021-11-12 | 53.57 | $25.06 | 4948 |
| 2021-11-11 | 50.73 | $25.03 | 9600 |
| 2021-11-10 | 47.69 | $25.00 | 16200 |
| 2021-11-09 | 50.66 | $25.03 | 23700 |
| 2021-11-08 | 48.64 | $25.01 | 8800 |
| 2021-11-05 | 48.64 | $25.01 | 6331 |
| 2021-11-04 | 45.62 | $24.98 | 13000 |
| 2021-11-03 | 47.38 | $25.00 | 6810 |
| 2021-11-02 | 47.38 | $25.00 | 4823 |
| 2021-11-01 | 46.45 | $24.99 | 41000 |
| 2021-10-29 | 45.53 | $24.98 | 48420 |
| 2021-10-28 | 53.36 | $25.07 | 13200 |
| 2021-10-27 | 51.61 | $25.05 | 24200 |
| 2021-10-26 | 54.53 | $25.08 | 19600 |
| 2021-10-25 | 53.70 | $25.07 | 9836 |
| 2021-10-22 | 52.88 | $25.06 | 10200 |
| 2021-10-21 | 52.08 | $25.05 | 15649 |
| 2021-10-20 | 54.75 | $25.08 | 11709 |
| 2021-10-19 | 54.00 | $25.07 | 9741 |
| 2021-10-18 | 55.75 | $25.09 | 18738 |
| 2021-10-15 | 55.06 | $25.08 | 6710 |
| 2021-10-14 | 55.06 | $25.08 | 11502 |
| 2021-10-13 | 50.91 | $25.02 | 16100 |
| 2021-10-12 | 49.43 | $25.00 | 15901 |
| 2021-10-11 | 49.43 | $25.00 | 15500 |
| 2021-10-08 | 50.11 | $25.01 | 5400 |
| 2021-10-07 | 52.16 | $25.04 | 8005 |
| 2021-10-06 | 51.53 | $25.03 | 8233 |
| 2021-10-05 | 53.53 | $25.06 | 27700 |
| 2021-10-04 | 51.13 | $25.02 | 11900 |
| 2021-10-01 | 55.19 | $25.08 | 32128 |
| 2021-09-30 | 50.17 | $25.00 | 50917 |
| 2021-09-29 | 57.87 | $25.10 | 3600 |
| 2021-09-28 | 50.68 | $25.00 | 7110 |
| 2021-09-27 | 54.20 | $25.04 | 14900 |
| 2021-09-24 | 60.14 | $25.10 | 13900 |
| 2021-09-23 | 60.14 | $25.10 | 4734 |
| 2021-09-22 | 62.20 | $25.12 | 9400 |
| 2021-09-21 | 58.86 | $25.07 | 6633 |
| 2021-09-20 | 55.91 | $25.03 | 8500 |
| 2021-09-17 | 56.88 | $25.04 | 4600 |
| 2021-09-16 | 63.12 | $25.10 | 13505 |
| 2021-09-15 | 63.12 | $25.10 | 20200 |
| 2021-09-14 | 54.93 | $24.99 | 14549 |
| 2021-09-13 | 54.05 | $24.98 | 9600 |
| 2021-09-10 | 53.18 | $24.97 | 7209 |
| 2021-09-09 | 53.18 | $24.97 | 5700 |
| 2021-09-08 | 54.11 | $24.98 | 6549 |
| 2021-09-07 | 52.54 | $24.96 | 7100 |
| 2021-09-03 | 52.54 | $24.96 | 9646 |
| 2021-09-02 | 50.24 | $24.93 | 4900 |
| 2021-09-01 | 48.67 | $24.91 | 48500 |
| 2021-08-31 | 47.88 | $24.90 | 19900 |
| 2021-08-30 | 57.97 | $25.02 | 12500 |
| 2021-08-27 | 56.52 | $25.00 | 8036 |
| 2021-08-26 | 52.64 | $24.95 | 6000 |
| 2021-08-25 | 50.10 | $24.92 | 5300 |
| 2021-08-24 | 46.47 | $24.88 | 1800 |
| 2021-08-23 | 48.13 | $24.90 | 4422 |
| 2021-08-20 | 48.13 | $24.90 | 2842 |
| 2021-08-19 | 43.57 | $24.85 | 1800 |
| 2021-08-18 | 42.61 | $24.84 | 1215 |
| 2021-08-17 | 44.78 | $24.87 | 12131 |
| 2021-08-16 | 45.51 | $24.88 | 5300 |
| 2021-08-13 | 46.97 | $24.90 | 7610 |
| 2021-08-12 | 44.43 | $24.87 | 3536 |
| 2021-08-11 | 44.43 | $24.87 | 9344 |
| 2021-08-10 | 42.77 | $24.85 | 2000 |
| 2021-08-09 | 43.39 | $24.86 | 4100 |
| 2021-08-06 | 41.80 | $24.84 | 6329 |
| 2021-08-05 | 42.94 | $24.86 | 1800 |
| 2021-08-04 | 38.98 | $24.81 | 11746 |
| 2021-08-03 | 42.33 | $24.87 | 3732 |
| 2021-08-02 | 40.72 | $24.85 | 2600 |
| 2021-07-30 | 42.41 | $24.88 | 26613 |
| 2021-07-29 | 45.39 | $24.93 | 12815 |
| 2021-07-28 | 47.29 | $24.96 | 1000 |
| 2021-07-27 | 45.86 | $24.94 | 592100 |
| 2021-07-26 | 45.86 | $24.94 | 1800 |
| 2021-07-23 | 48.22 | $24.98 | 400 |
| 2021-07-22 | 48.22 | $24.98 | 6600 |
| 2021-07-21 | 43.63 | $24.91 | 712 |
| 2021-07-20 | 47.03 | $24.97 | 202 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.88
2026-07-17
Close Price
$22.97
Vol: 439399
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -5.88 | $22.97 | 439399 |
| 2026-07-16 | -30.77 | $22.90 | 112910 |
| 2026-07-15 | -38.46 | $22.89 | 137900 |
| 2026-07-14 | -38.46 | $22.89 | 132600 |
| 2026-07-13 | -30.77 | $22.90 | 267541 |
| 2026-07-10 | -69.23 | $22.85 | 210400 |
| 2026-07-09 | -61.54 | $22.86 | 235985 |
| 2026-07-08 | -69.23 | $22.85 | 163000 |
| 2026-07-07 | -76.92 | $22.84 | 152337 |
| 2026-07-06 | -61.54 | $22.86 | 2.0M |
| 2026-07-02 | -46.15 | $22.88 | 139877 |
| 2026-07-01 | -53.85 | $22.87 | 97900 |
| 2026-06-30 | -15.38 | $22.92 | 205013 |
| 2026-06-29 | -46.15 | $22.88 | 210008 |
| 2026-06-26 | -90.91 | $22.83 | 103000 |
| 2026-06-25 | -77.27 | $22.86 | 104319 |
| 2026-06-24 | -77.27 | $22.86 | 87931 |
| 2026-06-23 | -78.57 | $22.87 | 151700 |
| 2026-06-22 | -68.97 | $22.90 | 161916 |
| 2026-06-18 | -68.97 | $22.90 | 100600 |
| 2026-06-17 | -79.31 | $22.87 | 119600 |
| 2026-06-16 | -68.97 | $22.90 | 106276 |
| 2026-06-15 | -75.86 | $22.88 | 125115 |
| 2026-06-12 | -96.67 | $22.82 | 172226 |
| 2026-06-11 | -96.77 | $22.82 | 151600 |
| 2026-06-10 | -96.77 | $22.84 | 95817 |
| 2026-06-09 | -85.71 | $22.90 | 158832 |
| 2026-06-08 | -89.29 | $22.89 | 140400 |
| 2026-06-05 | -92.86 | $22.88 | 96332 |
| 2026-06-04 | -92.86 | $22.88 | 107709 |
| 2026-06-03 | -78.57 | $22.92 | 127037 |
| 2026-06-02 | -78.57 | $22.92 | 155942 |
| 2026-06-01 | -82.14 | $22.91 | 118400 |
| 2026-05-29 | -73.68 | $23.00 | 191800 |
| 2026-05-28 | -71.43 | $23.01 | 132700 |
| 2026-05-27 | -66.67 | $23.02 | 112000 |
| 2026-05-26 | -85.71 | $22.98 | 407300 |
| 2026-05-22 | -50.00 | $23.07 | 148500 |
| 2026-05-21 | -45.45 | $23.08 | 103335 |
| 2026-05-20 | -40.91 | $23.09 | 88700 |
| 2026-05-19 | -50.00 | $23.07 | 188500 |
| 2026-05-18 | -54.55 | $23.06 | 108365 |
| 2026-05-15 | -45.45 | $23.08 | 158233 |
| 2026-05-14 | -36.36 | $23.10 | 164602 |
| 2026-05-13 | -31.82 | $23.11 | 337000 |
| 2026-05-12 | -45.83 | $23.07 | 80300 |
| 2026-05-11 | -52.00 | $23.05 | 97321 |
| 2026-05-08 | -46.43 | $23.05 | 120630 |
| 2026-05-07 | -57.14 | $23.02 | 257000 |
| 2026-05-06 | -53.57 | $23.03 | 166100 |
| 2026-05-05 | -64.29 | $23.00 | 178700 |
| 2026-05-04 | -71.43 | $22.98 | 138106 |
| 2026-05-01 | -55.88 | $22.99 | 124423 |
| 2026-04-30 | -5.41 | $23.16 | 88618 |
| 2026-04-29 | -5.41 | $23.16 | 247500 |
| 2026-04-28 | -5.41 | $23.16 | 193230 |
| 2026-04-27 | -2.70 | $23.17 | 222500 |
| 2026-04-24 | 0.00 | $23.18 | 167516 |
| 2026-04-23 | -5.56 | $23.15 | 194332 |
| 2026-04-22 | -5.56 | $23.15 | 140500 |
| 2026-04-21 | -11.11 | $23.13 | 448700 |
| 2026-04-20 | 0.00 | $23.14 | 326231 |
| 2026-04-17 | -4.17 | $23.04 | 189200 |
| 2026-04-16 | -17.39 | $23.00 | 135200 |
| 2026-04-15 | -30.43 | $22.97 | 137600 |
| 2026-04-14 | -41.67 | $22.95 | 89347 |
| 2026-04-13 | -50.00 | $22.93 | 326019 |
| 2026-04-10 | -41.67 | $22.95 | 138500 |
| 2026-04-09 | -16.67 | $23.01 | 147815 |
| 2026-04-08 | -16.67 | $23.01 | 175448 |
| 2026-04-07 | -37.50 | $22.96 | 208739 |
| 2026-04-06 | -36.67 | $22.94 | 1.4M |
| 2026-04-02 | -73.33 | $22.83 | 342500 |
| 2026-04-01 | -60.00 | $22.87 | 127900 |
| 2026-03-31 | -15.15 | $23.00 | 384300 |
| 2026-03-30 | -27.08 | $22.92 | 384921 |
| 2026-03-27 | -33.33 | $22.89 | 290645 |
| 2026-03-26 | -22.92 | $22.94 | 246333 |
| 2026-03-25 | -20.83 | $22.95 | 132846 |
| 2026-03-24 | -25.00 | $22.93 | 208331 |
| 2026-03-23 | -18.75 | $22.96 | 164211 |
| 2026-03-20 | -33.96 | $22.92 | 281900 |
| 2026-03-19 | -32.14 | $22.95 | 248506 |
| 2026-03-18 | -25.00 | $22.99 | 213748 |
| 2026-03-17 | -21.43 | $23.01 | 1.0M |
| 2026-03-16 | -28.57 | $22.97 | 1.7M |
| 2026-03-13 | -35.71 | $22.93 | 499100 |
| 2026-03-12 | -25.42 | $23.01 | 2.1M |
| 2026-03-11 | -30.51 | $22.98 | 422500 |
| 2026-03-10 | -36.67 | $22.95 | 174000 |
| 2026-03-09 | -48.33 | $22.88 | 163938 |
| 2026-03-06 | -55.00 | $22.84 | 612147 |
| 2026-03-05 | -51.67 | $22.86 | 238535 |
| 2026-03-04 | -66.67 | $22.79 | 638744 |
| 2026-03-03 | -93.42 | $22.62 | 364000 |
| 2026-03-02 | -89.19 | $22.67 | 328812 |
| 2026-02-27 | -98.46 | $22.77 | 237239 |
| 2026-02-26 | -91.38 | $22.93 | 950812 |
| 2026-02-25 | -96.83 | $22.90 | 277746 |
| 2026-02-24 | -95.65 | $22.91 | 1.7M |
| 2026-02-23 | -100.00 | $22.98 | 176407 |
| 2026-02-20 | -92.86 | $23.10 | 113200 |
| 2026-02-19 | -91.07 | $23.11 | 111000 |
| 2026-02-18 | -91.07 | $23.11 | 229000 |
| 2026-02-17 | -98.21 | $23.07 | 386531 |
| 2026-02-13 | -91.07 | $23.11 | 128800 |
| 2026-02-12 | -92.86 | $23.10 | 197000 |
| 2026-02-11 | -85.71 | $23.14 | 91516 |
| 2026-02-10 | -83.93 | $23.15 | 237646 |
| 2026-02-09 | -85.71 | $23.14 | 119633 |
| 2026-02-06 | -89.29 | $23.12 | 208200 |
| 2026-02-05 | -100.00 | $23.06 | 159500 |
| 2026-02-04 | -97.87 | $23.16 | 173400 |
| 2026-02-03 | -97.62 | $23.21 | 396700 |
| 2026-02-02 | -93.75 | $23.32 | 180100 |
| 2026-01-30 | -80.00 | $23.38 | 135100 |
| 2026-01-29 | -100.00 | $23.37 | 197731 |
| 2026-01-28 | -66.67 | $23.48 | 141100 |
| 2026-01-27 | -57.14 | $23.50 | 2.5M |
| 2026-01-26 | -38.10 | $23.54 | 1.1M |
| 2026-01-23 | -4.76 | $23.61 | 4.0M |
| 2026-01-22 | -46.15 | $23.48 | 142400 |
| 2026-01-21 | -53.85 | $23.47 | 213400 |
| 2026-01-20 | -53.85 | $23.47 | 253600 |
| 2026-01-16 | -71.88 | $23.50 | 112500 |
| 2026-01-15 | -81.25 | $23.47 | 494944 |
| 2026-01-14 | -71.88 | $23.50 | 199100 |
| 2026-01-13 | -71.88 | $23.50 | 155002 |
| 2026-01-12 | -75.00 | $23.49 | 160500 |
| 2026-01-09 | -68.75 | $23.51 | 371200 |
| 2026-01-08 | -78.79 | $23.48 | 244502 |
| 2026-01-07 | -78.79 | $23.48 | 262642 |
| 2026-01-06 | -72.73 | $23.50 | 595628 |
| 2026-01-05 | -78.79 | $23.48 | 205700 |
| 2026-01-02 | -93.94 | $23.43 | 88607 |
| 2025-12-31 | -96.97 | $23.42 | 688000 |
| 2025-12-30 | -89.66 | $23.48 | 406009 |
| 2025-12-29 | -93.10 | $23.47 | 309700 |
| 2025-12-26 | -93.94 | $23.47 | 174845 |
| 2025-12-24 | -87.10 | $23.51 | 146600 |
| 2025-12-23 | -90.32 | $23.50 | 172400 |
| 2025-12-22 | -96.77 | $23.48 | 296217 |
| 2025-12-19 | -100.00 | $23.51 | 254900 |
| 2025-12-18 | -47.06 | $23.70 | 200609 |
| 2025-12-17 | -52.94 | $23.69 | 98539 |
| 2025-12-16 | -47.06 | $23.70 | 156222 |
| 2025-12-15 | -52.94 | $23.69 | 149813 |
| 2025-12-12 | -52.94 | $23.69 | 183645 |
| 2025-12-11 | -35.29 | $23.72 | 180200 |
| 2025-12-10 | -29.41 | $23.73 | 208106 |
| 2025-12-09 | -52.94 | $23.69 | 300528 |
| 2025-12-08 | -47.06 | $23.70 | 126500 |
| 2025-12-05 | -52.94 | $23.69 | 157919 |
| 2025-12-04 | -64.71 | $23.67 | 227400 |
| 2025-12-03 | -70.59 | $23.66 | 423621 |
| 2025-12-02 | -82.35 | $23.64 | 215500 |
| 2025-12-01 | -94.12 | $23.62 | 1.3M |
| 2025-11-28 | -40.74 | $23.78 | 54100 |
| 2025-11-26 | -48.15 | $23.76 | 133000 |
| 2025-11-25 | -59.26 | $23.73 | 159402 |
| 2025-11-24 | -70.37 | $23.70 | 321100 |
| 2025-11-21 | -92.59 | $23.64 | 259645 |
| 2025-11-20 | -100.00 | $23.63 | 231400 |
| 2025-11-19 | -80.95 | $23.72 | 215800 |
| 2025-11-18 | -85.71 | $23.71 | 145725 |
| 2025-11-17 | -80.95 | $23.72 | 1.3M |
| 2025-11-14 | -66.67 | $23.75 | 167722 |
| 2025-11-13 | -61.90 | $23.76 | 2.0M |
| 2025-11-12 | -61.90 | $23.76 | 219000 |
| 2025-11-11 | -61.90 | $23.76 | 115200 |
| 2025-11-10 | -54.17 | $23.76 | 140237 |
| 2025-11-07 | -50.00 | $23.77 | 240144 |
| 2025-11-06 | -70.83 | $23.72 | 318600 |
| 2025-11-05 | -66.67 | $23.73 | 222719 |
| 2025-11-04 | -75.00 | $23.71 | 535127 |
| 2025-11-03 | -66.67 | $23.73 | 431200 |
| 2025-10-31 | -8.33 | $23.87 | 2.5M |
| 2025-10-30 | -28.57 | $23.85 | 401600 |
| 2025-10-29 | -31.03 | $23.85 | 169216 |
| 2025-10-28 | -41.38 | $23.82 | 431908 |
| 2025-10-27 | -57.50 | $23.82 | 205430 |
| 2025-10-24 | -78.57 | $23.74 | 229530 |
| 2025-10-23 | -66.67 | $23.79 | 437500 |
| 2025-10-22 | -66.67 | $23.79 | 136500 |
| 2025-10-21 | -74.42 | $23.76 | 282621 |
| 2025-10-20 | -71.74 | $23.78 | 115631 |
| 2025-10-17 | -85.71 | $23.72 | 182300 |
| 2025-10-16 | -86.00 | $23.72 | 316949 |
| 2025-10-15 | -90.74 | $23.70 | 442008 |
| 2025-10-14 | -98.15 | $23.66 | 1.4M |
| 2025-10-13 | -96.30 | $23.67 | 237032 |
| 2025-10-10 | -92.31 | $23.71 | 368900 |
| 2025-10-09 | -97.78 | $23.75 | 800100 |
| 2025-10-08 | -92.68 | $23.81 | 2.0M |
| 2025-10-07 | -92.68 | $23.81 | 318600 |
| 2025-10-06 | -90.24 | $23.82 | 436200 |
| 2025-10-03 | -97.56 | $23.79 | 2.7M |
| 2025-10-02 | -87.50 | $23.91 | 343500 |
| 2025-10-01 | -90.63 | $23.90 | 145498 |
| 2025-09-30 | -89.47 | $24.02 | 354503 |
| 2025-09-29 | -83.33 | $24.04 | 344700 |
| 2025-09-26 | -88.89 | $24.05 | 127595 |
| 2025-09-25 | -94.74 | $24.04 | 144646 |
| 2025-09-24 | -88.24 | $24.07 | 183131 |
| 2025-09-23 | -80.00 | $24.10 | 114422 |
| 2025-09-22 | -86.67 | $24.09 | 194837 |
| 2025-09-19 | -53.33 | $24.14 | 206900 |
| 2025-09-18 | -26.67 | $24.18 | 229129 |
| 2025-09-17 | -20.00 | $24.19 | 113221 |
| 2025-09-16 | -26.67 | $24.18 | 133200 |
| 2025-09-15 | -26.67 | $24.18 | 428300 |
| 2025-09-12 | -33.33 | $24.17 | 145300 |
| 2025-09-11 | -33.33 | $24.17 | 172040 |
| 2025-09-10 | -26.67 | $24.18 | 133329 |
| 2025-09-09 | -33.33 | $24.17 | 234545 |
| 2025-09-08 | -33.33 | $24.17 | 294600 |
| 2025-09-05 | -53.33 | $24.14 | 169900 |
| 2025-09-04 | -60.00 | $24.13 | 340700 |
| 2025-09-03 | -66.67 | $24.12 | 272146 |
| 2025-09-02 | -52.94 | $24.13 | 268000 |
| 2025-08-29 | -17.65 | $24.19 | 332900 |
| 2025-08-28 | -5.88 | $24.21 | 180400 |
| 2025-08-27 | -30.43 | $24.21 | 154117 |
| 2025-08-26 | -30.43 | $24.21 | 131619 |
| 2025-08-25 | -39.13 | $24.19 | 111600 |
| 2025-08-22 | -47.83 | $24.17 | 244938 |
| 2025-08-21 | -73.91 | $24.11 | 168800 |
| 2025-08-20 | -56.52 | $24.15 | 183142 |
| 2025-08-19 | -65.22 | $24.13 | 125500 |
| 2025-08-18 | -58.33 | $24.15 | 215006 |
| 2025-08-15 | -75.00 | $24.11 | 549403 |
| 2025-08-14 | -54.17 | $24.16 | 95331 |
| 2025-08-13 | -62.50 | $24.14 | 414749 |
| 2025-08-12 | -54.17 | $24.16 | 158625 |
| 2025-08-11 | -58.33 | $24.15 | 165005 |
| 2025-08-08 | -54.17 | $24.16 | 247300 |
| 2025-08-07 | -66.67 | $24.13 | 138246 |
| 2025-08-06 | -66.67 | $24.13 | 128400 |
| 2025-08-05 | -79.17 | $24.10 | 265000 |
| 2025-08-04 | -85.71 | $24.11 | 150500 |
| 2025-08-01 | -95.24 | $24.09 | 188600 |
| 2025-07-31 | -6.67 | $24.28 | 140842 |
| 2025-07-30 | -5.56 | $24.28 | 78200 |
| 2025-07-29 | -13.64 | $24.26 | 102800 |
| 2025-07-28 | -9.09 | $24.27 | 140816 |
| 2025-07-25 | -13.64 | $24.26 | 156604 |
| 2025-07-24 | -9.09 | $24.27 | 85038 |
| 2025-07-23 | -9.09 | $24.27 | 157523 |
| 2025-07-22 | -4.55 | $24.28 | 2.8M |
| 2025-07-21 | 0.00 | $24.26 | 155500 |
| 2025-07-18 | -10.53 | $24.24 | 277718 |
| 2025-07-17 | -5.00 | $24.25 | 236100 |
| 2025-07-16 | 0.00 | $24.26 | 214831 |
| 2025-07-15 | 0.00 | $24.25 | 172300 |
| 2025-07-14 | -5.56 | $24.22 | 182300 |
| 2025-07-11 | -5.56 | $24.22 | 113800 |
| 2025-07-10 | -11.11 | $24.21 | 151600 |
| 2025-07-09 | -16.67 | $24.20 | 139100 |
| 2025-07-08 | -33.33 | $24.17 | 136128 |
| 2025-07-07 | -27.78 | $24.18 | 246900 |
| 2025-07-03 | -38.89 | $24.16 | 1.6M |
| 2025-07-02 | -55.56 | $24.13 | 123900 |
| 2025-07-01 | -61.11 | $24.12 | 119300 |
| 2025-06-30 | 0.00 | $24.23 | 247130 |
| 2025-06-27 | -11.76 | $24.20 | 92902 |
| 2025-06-26 | -23.53 | $24.18 | 103315 |
| 2025-06-25 | -35.29 | $24.16 | 104117 |
| 2025-06-24 | -58.82 | $24.12 | 139100 |
| 2025-06-23 | -64.71 | $24.11 | 82517 |
| 2025-06-20 | -76.47 | $24.09 | 105800 |
| 2025-06-18 | -82.35 | $24.08 | 95038 |
| 2025-06-17 | -82.35 | $24.08 | 218026 |
| 2025-06-16 | -88.24 | $24.07 | 138600 |
| 2025-06-13 | -88.24 | $24.07 | 361500 |
| 2025-06-12 | -81.25 | $24.09 | 142606 |
| 2025-06-11 | -68.75 | $24.11 | 168924 |
| 2025-06-10 | -70.59 | $24.10 | 94509 |
| 2025-06-09 | -47.83 | $24.11 | 126600 |
| 2025-06-06 | -41.94 | $24.09 | 120426 |
| 2025-06-05 | -40.00 | $24.08 | 133400 |
| 2025-06-04 | -38.46 | $24.07 | 585329 |
| 2025-06-03 | -30.77 | $24.10 | 209700 |
| 2025-06-02 | -30.77 | $24.10 | 202415 |
| 2025-05-30 | 0.00 | $24.22 | 140800 |
| 2025-05-29 | 0.00 | $24.19 | 235601 |
| 2025-05-28 | -7.89 | $24.15 | 99800 |
| 2025-05-27 | -2.70 | $24.16 | 236900 |
| 2025-05-23 | -8.11 | $24.14 | 108300 |
| 2025-05-22 | -2.70 | $24.16 | 84927 |
| 2025-05-21 | -8.11 | $24.14 | 171326 |
| 2025-05-20 | -2.22 | $24.16 | 99641 |
| 2025-05-19 | -1.79 | $24.16 | 111400 |
| 2025-05-16 | 0.00 | $24.16 | 150610 |
| 2025-05-15 | 0.00 | $24.13 | 213634 |
| 2025-05-14 | -1.67 | $24.11 | 151800 |
| 2025-05-13 | 0.00 | $24.10 | 193400 |
| 2025-05-12 | -1.92 | $24.03 | 254400 |
| 2025-05-09 | -8.62 | $23.94 | 248722 |
| 2025-05-08 | -13.79 | $23.91 | 156700 |
| 2025-05-07 | -15.48 | $23.86 | 178600 |
| 2025-05-06 | -16.47 | $23.85 | 153635 |
| 2025-05-05 | -8.41 | $23.90 | 142817 |
| 2025-05-02 | -8.41 | $23.90 | 421500 |
| 2025-05-01 | -17.76 | $23.80 | 198100 |
| 2025-04-30 | -2.80 | $23.96 | 504400 |
| 2025-04-29 | 0.00 | $23.99 | 126932 |
| 2025-04-28 | -10.43 | $23.95 | 183115 |
| 2025-04-25 | -10.43 | $23.95 | 216400 |
| 2025-04-24 | -12.17 | $23.93 | 1.2M |
| 2025-04-23 | -28.70 | $23.74 | 430605 |
| 2025-04-22 | -33.91 | $23.68 | 283500 |
| 2025-04-21 | -40.87 | $23.60 | 549800 |
| 2025-04-17 | -40.87 | $23.60 | 300745 |
| 2025-04-16 | -47.83 | $23.52 | 248542 |
| 2025-04-15 | -40.00 | $23.61 | 274700 |
| 2025-04-14 | -42.61 | $23.58 | 277900 |
| 2025-04-11 | -49.57 | $23.50 | 355100 |
| 2025-04-10 | -53.04 | $23.46 | 391100 |
| 2025-04-09 | -27.83 | $23.75 | 868739 |
| 2025-04-08 | -71.30 | $23.25 | 1.0M |
| 2025-04-07 | -81.74 | $23.13 | 3.7M |
| 2025-04-04 | -95.06 | $23.32 | 2.4M |
| 2025-04-03 | -90.24 | $23.74 | 5.8M |
| 2025-04-02 | -88.00 | $23.91 | 308725 |
| 2025-04-01 | -91.67 | $23.92 | 316132 |
| 2025-03-31 | -37.04 | $24.07 | 2.9M |
| 2025-03-28 | -46.67 | $24.06 | 1.0M |
| 2025-03-27 | -70.73 | $24.02 | 274645 |
| 2025-03-26 | -68.29 | $24.03 | 214600 |
| 2025-03-25 | -68.29 | $24.03 | 158727 |
| 2025-03-24 | -73.17 | $24.01 | 296400 |
| 2025-03-21 | -78.05 | $23.99 | 423700 |
| 2025-03-20 | -100.00 | $23.90 | 786600 |
| 2025-03-19 | -81.25 | $24.05 | 1.4M |
| 2025-03-18 | -87.88 | $24.03 | 157100 |
| 2025-03-17 | -88.89 | $24.03 | 224622 |
| 2025-03-14 | -91.67 | $24.02 | 378200 |
| 2025-03-13 | -97.22 | $24.00 | 280408 |
| 2025-03-12 | -85.71 | $24.05 | 1.4M |
| 2025-03-11 | -97.06 | $24.02 | 337340 |
| 2025-03-10 | -90.63 | $24.06 | 304600 |
| 2025-03-07 | -100.00 | $24.07 | 518900 |
| 2025-03-06 | -92.86 | $24.09 | 478600 |
| 2025-03-05 | -81.48 | $24.13 | 489008 |
| 2025-03-04 | -100.00 | $24.08 | 592400 |
| 2025-03-03 | -90.00 | $24.17 | 901734 |
| 2025-02-28 | -68.42 | $24.31 | 505307 |
| 2025-02-27 | -78.95 | $24.29 | 281500 |
| 2025-02-26 | -84.21 | $24.28 | 166900 |
| 2025-02-25 | -84.21 | $24.28 | 666800 |
| 2025-02-24 | -100.00 | $24.25 | 408000 |
| 2025-02-21 | -88.89 | $24.28 | 234026 |
| 2025-02-20 | -88.89 | $24.28 | 471842 |
| 2025-02-19 | -72.22 | $24.31 | 192154 |
| 2025-02-18 | -72.22 | $24.31 | 199234 |
| 2025-02-14 | -83.33 | $24.29 | 262000 |
| 2025-02-13 | -88.89 | $24.28 | 465500 |
| 2025-02-12 | -88.89 | $24.28 | 436431 |
| 2025-02-11 | -77.78 | $24.30 | 377000 |
| 2025-02-10 | -53.85 | $24.30 | 381354 |
| 2025-02-07 | -61.54 | $24.28 | 235604 |
| 2025-02-06 | -57.69 | $24.29 | 297426 |
| 2025-02-05 | -61.54 | $24.28 | 834400 |
| 2025-02-04 | -61.54 | $24.28 | 393806 |
| 2025-02-03 | -61.54 | $24.28 | 2.4M |
| 2025-01-31 | -11.54 | $24.41 | 630100 |
| 2025-01-30 | -3.85 | $24.43 | 264100 |
| 2025-01-29 | -3.85 | $24.43 | 259016 |
| 2025-01-28 | -4.00 | $24.42 | 279800 |
| 2025-01-27 | -16.67 | $24.38 | 320148 |
| 2025-01-24 | -4.17 | $24.41 | 187000 |
| 2025-01-23 | 0.00 | $24.42 | 313304 |
| 2025-01-22 | -8.33 | $24.40 | 251449 |
| 2025-01-21 | -25.00 | $24.36 | 418024 |
| 2025-01-17 | -4.76 | $24.38 | 2.3M |
| 2025-01-16 | -10.00 | $24.36 | 242742 |
| 2025-01-15 | -15.00 | $24.35 | 433800 |
| 2025-01-14 | 0.00 | $24.35 | 293400 |
| 2025-01-13 | -20.00 | $24.34 | 351239 |
| 2025-01-10 | -30.00 | $24.32 | 258337 |
| 2025-01-08 | -15.00 | $24.35 | 225600 |
| 2025-01-07 | -25.00 | $24.33 | 308017 |
| 2025-01-06 | -30.00 | $24.32 | 387500 |
| 2025-01-03 | -35.00 | $24.31 | 203734 |
| 2025-01-02 | -50.00 | $24.28 | 225644 |
| 2024-12-31 | -55.00 | $24.27 | 131400 |
| 2024-12-30 | -60.00 | $24.26 | 201731 |
| 2024-12-27 | -70.37 | $24.26 | 421100 |
| 2024-12-26 | -77.78 | $24.24 | 125331 |
| 2024-12-24 | -81.48 | $24.23 | 119505 |
| 2024-12-23 | -88.89 | $24.21 | 244500 |
| 2024-12-20 | -81.48 | $24.23 | 255300 |
| 2024-12-19 | -92.31 | $24.21 | 323033 |
| 2024-12-18 | -96.15 | $24.20 | 285000 |
| 2024-12-17 | -76.92 | $24.25 | 132735 |
| 2024-12-16 | -76.92 | $24.25 | 524900 |
| 2024-12-13 | -84.62 | $24.23 | 287400 |
| 2024-12-12 | -36.36 | $24.37 | 265500 |
| 2024-12-11 | -36.36 | $24.37 | 208833 |
| 2024-12-10 | -40.91 | $24.36 | 237728 |
| 2024-12-09 | -40.91 | $24.36 | 194200 |
| 2024-12-06 | -59.09 | $24.32 | 215100 |
| 2024-12-05 | -59.09 | $24.32 | 187800 |
| 2024-12-04 | -50.00 | $24.32 | 170141 |
| 2024-12-03 | -50.00 | $24.32 | 393646 |
| 2024-12-02 | -53.85 | $24.31 | 353500 |
| 2024-11-29 | 0.00 | $24.45 | 90400 |
| 2024-11-27 | -4.00 | $24.42 | 141300 |
| 2024-11-26 | 0.00 | $24.42 | 181702 |
| 2024-11-25 | 0.00 | $24.42 | 242736 |
| 2024-11-22 | -4.55 | $24.39 | 258836 |
| 2024-11-21 | -9.09 | $24.38 | 1.8M |
| 2024-11-20 | -27.27 | $24.34 | 463937 |
| 2024-11-19 | -22.73 | $24.35 | 135551 |
| 2024-11-18 | -36.36 | $24.32 | 169611 |
| 2024-11-15 | -45.45 | $24.30 | 302327 |
| 2024-11-14 | -54.55 | $24.28 | 178838 |
| 2024-11-13 | -54.55 | $24.28 | 182605 |
| 2024-11-12 | -50.00 | $24.29 | 183110 |
| 2024-11-11 | -36.36 | $24.32 | 172000 |
| 2024-11-08 | -50.00 | $24.29 | 261338 |
| 2024-11-07 | -50.00 | $24.29 | 1.3M |
| 2024-11-06 | -63.64 | $24.26 | 201100 |
| 2024-11-05 | -77.27 | $24.23 | 258800 |
| 2024-11-04 | -86.36 | $24.21 | 262418 |
| 2024-11-01 | -86.36 | $24.21 | 178500 |
| 2024-10-31 | -12.50 | $24.37 | 146639 |
| 2024-10-30 | 0.00 | $24.40 | 99400 |
| 2024-10-29 | -3.45 | $24.39 | 311000 |
| 2024-10-28 | -9.38 | $24.37 | 698303 |
| 2024-10-25 | -9.38 | $24.37 | 184700 |
| 2024-10-24 | -21.88 | $24.33 | 216000 |
| 2024-10-23 | -12.90 | $24.35 | 168800 |
| 2024-10-22 | -9.68 | $24.36 | 157100 |
| 2024-10-21 | -6.45 | $24.37 | 260300 |
| 2024-10-18 | -10.71 | $24.33 | 322211 |
| 2024-10-17 | -14.29 | $24.32 | 198500 |
| 2024-10-16 | -17.86 | $24.31 | 233727 |
| 2024-10-15 | -10.71 | $24.33 | 189941 |
| 2024-10-14 | -22.22 | $24.29 | 312700 |
| 2024-10-11 | -11.11 | $24.32 | 406000 |
| 2024-10-10 | -18.52 | $24.30 | 113219 |
| 2024-10-09 | -22.22 | $24.29 | 286400 |
| 2024-10-08 | -37.04 | $24.25 | 178245 |
| 2024-10-07 | -51.85 | $24.21 | 411023 |
| 2024-10-04 | -51.85 | $24.21 | 233033 |
| 2024-10-03 | -74.07 | $24.15 | 240833 |
| 2024-10-02 | -77.78 | $24.14 | 777641 |
| 2024-10-01 | -81.48 | $24.13 | 948901 |
| 2024-09-30 | -53.33 | $24.27 | 164207 |
| 2024-09-27 | -95.24 | $24.21 | 318719 |
| 2024-09-26 | -61.90 | $24.28 | 237100 |
| 2024-09-25 | -71.43 | $24.26 | 446013 |
| 2024-09-24 | -76.19 | $24.25 | 421110 |
| 2024-09-23 | -47.62 | $24.31 | 156521 |
| 2024-09-20 | -57.14 | $24.29 | 167419 |
| 2024-09-19 | -47.62 | $24.31 | 191801 |
| 2024-09-18 | -57.14 | $24.29 | 159001 |
| 2024-09-17 | -52.38 | $24.30 | 173500 |
| 2024-09-16 | -50.00 | $24.28 | 319000 |
| 2024-09-13 | -59.26 | $24.25 | 244300 |
| 2024-09-12 | -48.15 | $24.28 | 187528 |
| 2024-09-11 | -51.85 | $24.27 | 399500 |
| 2024-09-10 | -44.44 | $24.29 | 156507 |
| 2024-09-09 | -48.15 | $24.28 | 120102 |
| 2024-09-06 | -64.29 | $24.23 | 178800 |
| 2024-09-05 | -57.14 | $24.25 | 224403 |
| 2024-09-04 | -64.29 | $24.23 | 353506 |
| 2024-09-03 | -57.58 | $24.22 | 187500 |
| 2024-08-30 | -2.44 | $24.40 | 166147 |
| 2024-08-29 | -2.50 | $24.39 | 131100 |
| 2024-08-28 | 0.00 | $24.39 | 293229 |
| 2024-08-27 | -20.00 | $24.36 | 197000 |
| 2024-08-26 | -26.67 | $24.33 | 271638 |
| 2024-08-23 | -33.33 | $24.30 | 196507 |
| 2024-08-22 | -35.56 | $24.29 | 155000 |
| 2024-08-21 | -37.78 | $24.28 | 315500 |
| 2024-08-20 | -42.22 | $24.26 | 295527 |
| 2024-08-19 | -48.89 | $24.23 | 202500 |
| 2024-08-16 | -44.44 | $24.25 | 1.0M |
| 2024-08-15 | -42.22 | $24.26 | 157632 |
| 2024-08-14 | -44.44 | $24.25 | 372100 |
| 2024-08-13 | -55.56 | $24.20 | 178800 |
| 2024-08-12 | -62.22 | $24.17 | 136800 |
| 2024-08-09 | -68.89 | $24.14 | 152000 |
| 2024-08-08 | -60.00 | $24.18 | 93700 |
| 2024-08-07 | -71.11 | $24.13 | 121200 |
| 2024-08-06 | -77.78 | $24.10 | 596200 |
| 2024-08-05 | -88.89 | $24.05 | 291435 |
| 2024-08-02 | -96.43 | $24.18 | 129900 |
| 2024-08-01 | -87.50 | $24.24 | 276400 |
| 2024-07-31 | -17.65 | $24.42 | 343105 |
| 2024-07-30 | -11.11 | $24.42 | 118933 |
| 2024-07-29 | -15.79 | $24.41 | 151002 |
| 2024-07-26 | -21.05 | $24.40 | 259400 |
| 2024-07-25 | -26.32 | $24.39 | 228521 |
| 2024-07-24 | -36.84 | $24.37 | 214900 |
| 2024-07-23 | -15.79 | $24.41 | 250800 |
| 2024-07-22 | 0.00 | $24.42 | 182600 |
| 2024-07-19 | -23.53 | $24.38 | 129200 |
| 2024-07-18 | -17.65 | $24.39 | 243200 |
| 2024-07-17 | -17.65 | $24.39 | 877500 |
| 2024-07-16 | -17.65 | $24.39 | 111100 |
| 2024-07-15 | -35.29 | $24.36 | 295900 |
| 2024-07-12 | -29.41 | $24.37 | 136800 |
| 2024-07-11 | -47.06 | $24.34 | 642141 |
| 2024-07-10 | -47.06 | $24.34 | 161900 |
| 2024-07-09 | -47.06 | $24.34 | 219820 |
| 2024-07-08 | -76.47 | $24.29 | 184700 |
| 2024-07-05 | -58.82 | $24.32 | 270509 |
| 2024-07-03 | -70.59 | $24.30 | 118300 |
| 2024-07-02 | -70.59 | $24.30 | 319349 |
| 2024-07-01 | -88.24 | $24.27 | 263500 |
| 2024-06-28 | -47.06 | $24.41 | 140728 |
| 2024-06-27 | -47.06 | $24.41 | 89500 |
| 2024-06-26 | -58.82 | $24.39 | 249000 |
| 2024-06-25 | -58.82 | $24.39 | 108400 |
| 2024-06-24 | -64.71 | $24.38 | 166740 |
| 2024-06-21 | -64.71 | $24.38 | 134200 |
| 2024-06-20 | -64.71 | $24.38 | 211300 |
| 2024-06-18 | -70.59 | $24.37 | 273926 |
| 2024-06-17 | -88.24 | $24.34 | 212900 |
| 2024-06-14 | -82.35 | $24.35 | 148724 |
| 2024-06-13 | -52.94 | $24.40 | 118800 |
| 2024-06-12 | -52.94 | $24.40 | 83300 |
| 2024-06-11 | -52.94 | $24.40 | 231329 |
| 2024-06-10 | -64.71 | $24.38 | 143400 |
| 2024-06-07 | -58.82 | $24.39 | 205800 |
| 2024-06-06 | -52.94 | $24.40 | 613100 |
| 2024-06-05 | -58.82 | $24.39 | 256510 |
| 2024-06-04 | -76.47 | $24.36 | 205415 |
| 2024-06-03 | -83.33 | $24.34 | 186600 |
| 2024-05-31 | 0.00 | $24.49 | 146501 |
| 2024-05-30 | -12.50 | $24.46 | 273933 |
| 2024-05-29 | -3.45 | $24.48 | 263539 |
| 2024-05-28 | -3.45 | $24.48 | 238805 |
| 2024-05-24 | 0.00 | $24.49 | 231500 |
| 2024-05-23 | -7.41 | $24.45 | 62803 |
| 2024-05-22 | -3.70 | $24.46 | 123700 |
| 2024-05-21 | -4.00 | $24.44 | 164606 |
| 2024-05-20 | 0.00 | $24.45 | 143200 |
| 2024-05-17 | -4.00 | $24.44 | 225600 |
| 2024-05-16 | -12.00 | $24.42 | 112900 |
| 2024-05-15 | -8.00 | $24.43 | 169200 |
| 2024-05-14 | -28.00 | $24.38 | 155041 |
| 2024-05-13 | -32.00 | $24.37 | 330940 |
| 2024-05-10 | -24.00 | $24.39 | 141627 |
| 2024-05-09 | -24.00 | $24.39 | 210200 |
| 2024-05-08 | -32.00 | $24.37 | 1.6M |
| 2024-05-07 | -32.00 | $24.37 | 370300 |
| 2024-05-06 | -52.00 | $24.32 | 433800 |
| 2024-05-03 | -64.00 | $24.29 | 185047 |
| 2024-05-02 | -72.00 | $24.27 | 180700 |
| 2024-05-01 | -92.00 | $24.22 | 188400 |
| 2024-04-30 | -23.81 | $24.40 | 391426 |
| 2024-04-29 | -14.29 | $24.42 | 110900 |
| 2024-04-26 | -5.56 | $24.41 | 116722 |
| 2024-04-25 | -46.15 | $24.38 | 75000 |
| 2024-04-24 | -30.77 | $24.42 | 124700 |
| 2024-04-23 | -38.46 | $24.40 | 237900 |
| 2024-04-22 | -46.15 | $24.38 | 136033 |
| 2024-04-19 | -65.38 | $24.33 | 98500 |
| 2024-04-18 | -66.67 | $24.33 | 322441 |
| 2024-04-17 | -92.00 | $24.28 | 732300 |
| 2024-04-16 | -73.68 | $24.37 | 146509 |
| 2024-04-15 | -84.21 | $24.35 | 94800 |
| 2024-04-12 | -89.47 | $24.34 | 50525 |
| 2024-04-11 | -89.47 | $24.34 | 617900 |
| 2024-04-10 | -78.95 | $24.36 | 60100 |
| 2024-04-09 | -68.42 | $24.38 | 113700 |
| 2024-04-08 | -73.68 | $24.37 | 87900 |
| 2024-04-05 | -78.95 | $24.36 | 114509 |
| 2024-04-04 | -77.27 | $24.34 | 80539 |
| 2024-04-03 | -53.33 | $24.35 | 101211 |
| 2024-04-02 | -50.00 | $24.35 | 122544 |
| 2024-04-01 | -45.45 | $24.36 | 106549 |
| 2024-03-28 | -2.78 | $24.50 | 115900 |
| 2024-03-27 | -8.33 | $24.48 | 66025 |
| 2024-03-26 | -13.89 | $24.46 | 70400 |
| 2024-03-25 | -13.89 | $24.46 | 111504 |
| 2024-03-22 | -11.11 | $24.47 | 125300 |
| 2024-03-21 | -5.56 | $24.49 | 179100 |
| 2024-03-20 | -2.86 | $24.49 | 120143 |
| 2024-03-19 | -3.03 | $24.47 | 115331 |
| 2024-03-18 | 0.00 | $24.47 | 173846 |
| 2024-03-15 | -3.33 | $24.44 | 135300 |
| 2024-03-14 | -3.33 | $24.44 | 201512 |
| 2024-03-13 | 0.00 | $24.44 | 134727 |
| 2024-03-12 | 0.00 | $24.42 | 192818 |
| 2024-03-11 | -3.70 | $24.38 | 72800 |
| 2024-03-08 | -7.69 | $24.36 | 245000 |
| 2024-03-07 | -12.00 | $24.34 | 228347 |
| 2024-03-06 | -60.00 | $24.22 | 159800 |
| 2024-03-05 | -60.71 | $24.20 | 218700 |
| 2024-03-04 | -57.14 | $24.21 | 85800 |
| 2024-03-01 | -64.29 | $24.19 | 116100 |
| 2024-02-29 | -26.67 | $24.29 | 169200 |
| 2024-02-28 | -16.67 | $24.32 | 185300 |
| 2024-02-27 | -13.33 | $24.33 | 155300 |
| 2024-02-26 | -16.67 | $24.32 | 120742 |
| 2024-02-23 | -23.33 | $24.30 | 67119 |
| 2024-02-22 | -23.33 | $24.30 | 87700 |
| 2024-02-21 | -46.67 | $24.23 | 309732 |
| 2024-02-20 | -70.59 | $24.17 | 171200 |
| 2024-02-16 | -64.71 | $24.19 | 81531 |
| 2024-02-15 | -64.71 | $24.19 | 133300 |
| 2024-02-14 | -76.47 | $24.15 | 78608 |
| 2024-02-13 | -85.29 | $24.12 | 50146 |
| 2024-02-12 | -79.41 | $24.14 | 64636 |
| 2024-02-09 | -82.35 | $24.13 | 97202 |
| 2024-02-08 | -76.47 | $24.15 | 126610 |
| 2024-02-07 | -79.41 | $24.14 | 249500 |
| 2024-02-06 | -94.12 | $24.09 | 152900 |
| 2024-02-05 | -85.29 | $24.12 | 140802 |
| 2024-02-02 | -88.24 | $24.11 | 162400 |
| 2024-02-01 | -85.29 | $24.12 | 154502 |
| 2024-01-31 | -84.21 | $24.25 | 867248 |
| 2024-01-30 | -36.84 | $24.34 | 157400 |
| 2024-01-29 | -36.84 | $24.34 | 165800 |
| 2024-01-26 | -47.37 | $24.32 | 136600 |
| 2024-01-25 | -42.11 | $24.33 | 105133 |
| 2024-01-24 | -39.13 | $24.32 | 93429 |
| 2024-01-23 | -30.30 | $24.31 | 1.0M |
| 2024-01-22 | -9.09 | $24.38 | 151100 |
| 2024-01-19 | -6.25 | $24.38 | 75446 |
| 2024-01-18 | -12.50 | $24.36 | 115300 |
| 2024-01-17 | -9.38 | $24.37 | 142418 |
| 2024-01-16 | -14.29 | $24.35 | 166141 |
| 2024-01-12 | -6.06 | $24.36 | 195600 |
| 2024-01-11 | -24.24 | $24.30 | 106800 |
| 2024-01-10 | -3.13 | $24.36 | 1.1M |
| 2024-01-09 | -6.67 | $24.33 | 57325 |
| 2024-01-08 | -3.57 | $24.32 | 160100 |
| 2024-01-05 | -10.71 | $24.29 | 107046 |
| 2024-01-04 | -13.79 | $24.26 | 67300 |
| 2024-01-03 | -15.63 | $24.25 | 68513 |
| 2024-01-02 | -8.57 | $24.27 | 46700 |
| 2023-12-29 | -2.86 | $24.29 | 98047 |
| 2023-12-28 | -8.82 | $24.26 | 390335 |
| 2023-12-27 | 0.00 | $24.27 | 82500 |
| 2023-12-26 | -3.45 | $24.23 | 61820 |
| 2023-12-22 | -10.34 | $24.21 | 489900 |
| 2023-12-21 | -10.34 | $24.21 | 60349 |
| 2023-12-20 | -25.00 | $24.16 | 74420 |
| 2023-12-19 | -14.29 | $24.19 | 285409 |
| 2023-12-18 | -32.14 | $24.14 | 203100 |
| 2023-12-15 | -60.71 | $24.06 | 122622 |
| 2023-12-14 | -7.14 | $24.21 | 115100 |
| 2023-12-13 | -23.08 | $24.15 | 99000 |
| 2023-12-12 | -34.62 | $24.12 | 79700 |
| 2023-12-11 | -40.74 | $24.10 | 77304 |
| 2023-12-08 | -48.15 | $24.08 | 73833 |
| 2023-12-07 | -51.85 | $24.07 | 94537 |
| 2023-12-06 | -62.96 | $24.04 | 148907 |
| 2023-12-05 | -66.67 | $24.03 | 83744 |
| 2023-12-04 | -77.78 | $24.00 | 94003 |
| 2023-12-01 | -70.37 | $24.02 | 97744 |
| 2023-11-30 | -16.22 | $24.15 | 90036 |
| 2023-11-29 | -14.29 | $24.15 | 83700 |
| 2023-11-28 | -17.07 | $24.13 | 433600 |
| 2023-11-27 | -19.51 | $24.12 | 307000 |
| 2023-11-24 | -8.33 | $24.12 | 52000 |
| 2023-11-22 | -3.03 | $24.11 | 103200 |
| 2023-11-21 | -12.50 | $24.07 | 43813 |
| 2023-11-20 | -6.25 | $24.09 | 70000 |
| 2023-11-17 | -9.68 | $24.07 | 63138 |
| 2023-11-16 | -16.13 | $24.05 | 91500 |
| 2023-11-15 | -32.26 | $24.00 | 109946 |
| 2023-11-14 | -10.00 | $24.06 | 129000 |
| 2023-11-13 | -23.33 | $24.02 | 177000 |
| 2023-11-10 | -43.33 | $23.96 | 282200 |
| 2023-11-09 | -26.67 | $24.01 | 95500 |
| 2023-11-08 | -16.67 | $24.04 | 547639 |
| 2023-11-07 | -20.69 | $24.02 | 134918 |
| 2023-11-06 | -27.59 | $24.00 | 71827 |
| 2023-11-03 | -33.33 | $23.98 | 85600 |
| 2023-11-02 | -42.86 | $23.93 | 70900 |
| 2023-11-01 | -74.29 | $23.82 | 53246 |
| 2023-10-31 | -28.57 | $23.98 | 117300 |
| 2023-10-30 | -25.71 | $23.99 | 78814 |
| 2023-10-27 | -37.14 | $23.95 | 121022 |
| 2023-10-26 | -41.46 | $23.97 | 53439 |
| 2023-10-25 | -31.71 | $24.01 | 125621 |
| 2023-10-24 | -26.83 | $24.03 | 137734 |
| 2023-10-23 | -36.96 | $24.02 | 47712 |
| 2023-10-20 | -43.48 | $23.99 | 497535 |
| 2023-10-19 | -34.78 | $24.03 | 213800 |
| 2023-10-18 | -51.06 | $23.96 | 97844 |
| 2023-10-17 | -48.94 | $23.97 | 63800 |
| 2023-10-16 | -51.06 | $23.96 | 108017 |
| 2023-10-13 | -74.47 | $23.85 | 307010 |
| 2023-10-12 | -76.60 | $23.84 | 57109 |
| 2023-10-11 | -72.34 | $23.86 | 89031 |
| 2023-10-10 | -70.21 | $23.87 | 25748 |
| 2023-10-09 | -78.72 | $23.83 | 115200 |
| 2023-10-06 | -89.36 | $23.78 | 81600 |
| 2023-10-05 | -95.35 | $23.79 | 64032 |
| 2023-10-04 | -92.68 | $23.82 | 109400 |
| 2023-10-03 | -95.12 | $23.81 | 126323 |
| 2023-10-02 | -94.29 | $23.87 | 87000 |
| 2023-09-29 | -68.18 | $24.05 | 118200 |
| 2023-09-28 | -76.67 | $24.05 | 134700 |
| 2023-09-27 | -87.50 | $24.02 | 247132 |
| 2023-09-26 | -93.55 | $24.01 | 460900 |
| 2023-09-25 | -41.94 | $24.17 | 115611 |
| 2023-09-22 | -58.06 | $24.12 | 69518 |
| 2023-09-21 | -48.39 | $24.15 | 44400 |
| 2023-09-20 | -38.71 | $24.18 | 42111 |
| 2023-09-19 | -41.94 | $24.17 | 56024 |
| 2023-09-18 | -35.48 | $24.19 | 51200 |
| 2023-09-15 | -61.29 | $24.11 | 103800 |
| 2023-09-14 | -45.16 | $24.16 | 99600 |
| 2023-09-13 | -51.61 | $24.14 | 39200 |
| 2023-09-12 | -61.29 | $24.11 | 109300 |
| 2023-09-11 | -64.52 | $24.10 | 110100 |
| 2023-09-08 | -74.19 | $24.07 | 60826 |
| 2023-09-07 | -68.75 | $24.08 | 81745 |
| 2023-09-06 | -63.41 | $24.04 | 164100 |
| 2023-09-05 | -57.45 | $24.03 | 78800 |
| 2023-09-01 | -46.81 | $24.08 | 38505 |
| 2023-08-31 | -12.77 | $24.24 | 122234 |
| 2023-08-30 | -21.28 | $24.20 | 791300 |
| 2023-08-29 | 0.00 | $24.27 | 65600 |
| 2023-08-28 | -2.50 | $24.22 | 113500 |
| 2023-08-25 | -5.41 | $24.18 | 76638 |
| 2023-08-24 | -13.51 | $24.15 | 30800 |
| 2023-08-23 | 0.00 | $24.17 | 109600 |
| 2023-08-22 | -17.65 | $24.11 | 59800 |
| 2023-08-21 | -14.71 | $24.12 | 31113 |
| 2023-08-18 | -23.53 | $24.09 | 47631 |
| 2023-08-17 | -29.41 | $24.07 | 77316 |
| 2023-08-16 | -32.35 | $24.06 | 48839 |
| 2023-08-15 | -41.18 | $24.03 | 69423 |
| 2023-08-14 | -44.12 | $24.02 | 57700 |
| 2023-08-11 | -47.06 | $24.01 | 20326 |
| 2023-08-10 | -41.18 | $24.03 | 81214 |
| 2023-08-09 | -73.53 | $23.92 | 54300 |
| 2023-08-08 | -76.47 | $23.91 | 205000 |
| 2023-08-07 | -66.67 | $23.97 | 28600 |
| 2023-08-04 | -83.33 | $23.92 | 17835 |
| 2023-08-03 | -83.33 | $23.92 | 33907 |
| 2023-08-02 | -93.33 | $23.89 | 55300 |
| 2023-08-01 | -78.57 | $23.95 | 42800 |
| 2023-07-31 | -17.86 | $24.12 | 37749 |
| 2023-07-28 | -7.14 | $24.15 | 37300 |
| 2023-07-27 | -57.14 | $24.01 | 138518 |
| 2023-07-26 | -6.45 | $24.15 | 70713 |
| 2023-07-25 | -3.13 | $24.16 | 205800 |
| 2023-07-24 | 0.00 | $24.17 | 45722 |
| 2023-07-21 | -15.00 | $24.11 | 24320 |
| 2023-07-20 | -21.57 | $24.06 | 23017 |
| 2023-07-19 | -22.22 | $24.05 | 204605 |
| 2023-07-18 | -8.77 | $24.12 | 61005 |
| 2023-07-17 | -8.20 | $24.12 | 256632 |
| 2023-07-14 | -4.92 | $24.14 | 19547 |
| 2023-07-13 | -1.61 | $24.16 | 22900 |
| 2023-07-12 | -11.29 | $24.10 | 38824 |
| 2023-07-11 | -15.71 | $24.06 | 53203 |
| 2023-07-10 | -22.08 | $24.00 | 35800 |
| 2023-07-07 | -25.61 | $23.96 | 33400 |
| 2023-07-06 | -31.33 | $23.91 | 30310 |
| 2023-07-05 | -25.29 | $23.95 | 45744 |
| 2023-07-03 | -26.44 | $23.94 | 38100 |
| 2023-06-30 | -8.99 | $24.09 | 240400 |
| 2023-06-29 | -12.50 | $24.05 | 187718 |
| 2023-06-28 | -2.86 | $23.89 | 20000 |
| 2023-06-27 | -1.43 | $23.90 | 39905 |
| 2023-06-26 | 0.00 | $23.89 | 91536 |
| 2023-06-23 | -6.45 | $23.79 | 79643 |
| 2023-06-22 | -1.64 | $23.81 | 43148 |
| 2023-06-21 | -16.36 | $23.67 | 34611 |
| 2023-06-20 | 0.00 | $23.76 | 680510 |
| 2023-06-16 | -4.35 | $23.65 | 338844 |
| 2023-06-15 | -4.65 | $23.62 | 43500 |
| 2023-06-14 | -5.26 | $23.57 | 22315 |
| 2023-06-13 | -2.63 | $23.58 | 38200 |
| 2023-06-12 | -3.23 | $23.51 | 25300 |
| 2023-06-09 | -22.58 | $23.45 | 95900 |
| 2023-06-08 | -29.03 | $23.43 | 27700 |
| 2023-06-07 | -53.13 | $23.36 | 81200 |
| 2023-06-06 | -65.63 | $23.32 | 24332 |
| 2023-06-05 | -63.64 | $23.33 | 17462 |
| 2023-06-02 | -66.67 | $23.32 | 178700 |
| 2023-06-01 | -90.91 | $23.24 | 27137 |
| 2023-05-31 | -54.17 | $23.41 | 21401 |
| 2023-05-30 | -58.33 | $23.40 | 8706 |
| 2023-05-26 | -69.23 | $23.38 | 50600 |
| 2023-05-25 | -93.75 | $23.33 | 18000 |
| 2023-05-24 | -89.58 | $23.35 | 27344 |
| 2023-05-23 | -89.58 | $23.35 | 182300 |
| 2023-05-22 | -88.37 | $23.40 | 63929 |
| 2023-05-19 | -100.00 | $23.35 | 167719 |
| 2023-05-18 | -94.44 | $23.44 | 18400 |
| 2023-05-17 | -83.33 | $23.48 | 18043 |
| 2023-05-16 | -94.44 | $23.44 | 25900 |
| 2023-05-15 | -86.11 | $23.47 | 15302 |
| 2023-05-12 | -88.89 | $23.46 | 15200 |
| 2023-05-11 | -88.89 | $23.45 | 5000 |
| 2023-05-10 | -75.56 | $23.51 | 14420 |
| 2023-05-09 | -76.60 | $23.51 | 19646 |
| 2023-05-08 | -80.85 | $23.49 | 27403 |
| 2023-05-05 | -76.60 | $23.51 | 26400 |
| 2023-05-04 | -95.74 | $23.42 | 48500 |
| 2023-05-03 | -87.23 | $23.46 | 30749 |
| 2023-05-02 | -89.36 | $23.45 | 107900 |
| 2023-05-01 | -72.34 | $23.53 | 275600 |
| 2023-04-28 | -38.30 | $23.69 | 19826 |
| 2023-04-27 | -38.30 | $23.69 | 19932 |
| 2023-04-26 | -42.55 | $23.67 | 14300 |
| 2023-04-25 | -53.19 | $23.62 | 28642 |
| 2023-04-24 | -31.48 | $23.70 | 49000 |
| 2023-04-21 | -30.51 | $23.69 | 59700 |
| 2023-04-20 | -33.90 | $23.67 | 22500 |
| 2023-04-19 | -42.37 | $23.62 | 69400 |
| 2023-04-18 | -35.59 | $23.66 | 21600 |
| 2023-04-17 | -31.75 | $23.67 | 53433 |
| 2023-04-14 | -42.86 | $23.60 | 536500 |
| 2023-04-13 | -6.35 | $23.83 | 217343 |
| 2023-04-12 | -14.29 | $23.78 | 100700 |
| 2023-04-11 | -12.90 | $23.78 | 49449 |
| 2023-04-10 | -8.00 | $23.80 | 43400 |
| 2023-04-06 | -22.67 | $23.69 | 26800 |
| 2023-04-05 | -22.67 | $23.69 | 29020 |
| 2023-04-04 | -29.33 | $23.64 | 19600 |
| 2023-04-03 | -28.00 | $23.65 | 14300 |
| 2023-03-31 | -1.33 | $23.85 | 110038 |
| 2023-03-30 | -10.00 | $23.74 | 12200 |
| 2023-03-29 | -17.14 | $23.69 | 34046 |
| 2023-03-28 | -47.14 | $23.48 | 36300 |
| 2023-03-27 | -57.14 | $23.41 | 20200 |
| 2023-03-24 | -72.86 | $23.30 | 438600 |
| 2023-03-23 | -57.14 | $23.41 | 29841 |
| 2023-03-22 | -60.00 | $23.39 | 50500 |
| 2023-03-21 | -4.29 | $23.78 | 19147 |
| 2023-03-20 | -68.49 | $23.34 | 66700 |
| 2023-03-17 | -67.12 | $23.35 | 27300 |
| 2023-03-16 | -60.24 | $23.44 | 23000 |
| 2023-03-15 | -65.91 | $23.41 | 24100 |
| 2023-03-14 | -52.81 | $23.53 | 20000 |
| 2023-03-13 | -50.00 | $23.56 | 60027 |
| 2023-03-10 | -80.00 | $23.70 | 36600 |
| 2023-03-09 | -72.31 | $23.75 | 14500 |
| 2023-03-08 | -67.69 | $23.78 | 50400 |
| 2023-03-07 | -66.15 | $23.79 | 50600 |
| 2023-03-06 | -73.85 | $23.74 | 22200 |
| 2023-03-03 | -80.00 | $23.70 | 29043 |
| 2023-03-02 | -83.08 | $23.68 | 31022 |
| 2023-03-01 | -95.38 | $23.60 | 21500 |
| 2023-02-28 | -92.00 | $23.76 | 32200 |
| 2023-02-27 | -88.00 | $23.78 | 48300 |
| 2023-02-24 | -96.00 | $23.74 | 56326 |
| 2023-02-23 | -92.00 | $23.76 | 30800 |
| 2023-02-22 | -92.00 | $23.76 | 79510 |
| 2023-02-21 | -92.00 | $23.76 | 23500 |
| 2023-02-17 | -89.36 | $23.80 | 33322 |
| 2023-02-16 | -93.18 | $23.81 | 195900 |
| 2023-02-15 | -53.19 | $23.97 | 112900 |
| 2023-02-14 | -47.27 | $23.96 | 29609 |
| 2023-02-13 | -44.26 | $23.95 | 120021 |
| 2023-02-10 | -44.26 | $23.95 | 50028 |
| 2023-02-09 | -20.41 | $23.97 | 163841 |
| 2023-02-08 | -5.36 | $24.00 | 39423 |
| 2023-02-07 | -4.76 | $24.00 | 108035 |
| 2023-02-06 | -26.09 | $23.85 | 70837 |
| 2023-02-03 | -15.00 | $23.91 | 19935 |
| 2023-02-02 | -18.28 | $23.86 | 16400 |
| 2023-02-01 | -18.75 | $23.85 | 25437 |
| 2023-01-31 | -8.91 | $23.94 | 30629 |
| 2023-01-30 | -9.71 | $23.93 | 39526 |
| 2023-01-27 | -0.97 | $23.95 | 13100 |
| 2023-01-26 | -2.94 | $23.92 | 12411 |
| 2023-01-25 | -5.38 | $23.81 | 25909 |
| 2023-01-24 | -2.15 | $23.84 | 22100 |
| 2023-01-23 | -6.45 | $23.80 | 19700 |
| 2023-01-20 | 0.00 | $23.83 | 27500 |
| 2023-01-19 | -7.78 | $23.76 | 33116 |
| 2023-01-18 | 0.00 | $23.76 | 52600 |
| 2023-01-17 | -11.11 | $23.63 | 68802 |
| 2023-01-13 | -6.17 | $23.67 | 12800 |
| 2023-01-12 | -8.00 | $23.60 | 40000 |
| 2023-01-11 | 0.00 | $23.61 | 34600 |
| 2023-01-10 | -1.79 | $23.46 | 28547 |
| 2023-01-09 | -7.69 | $23.39 | 26500 |
| 2023-01-06 | -6.52 | $23.34 | 37900 |
| 2023-01-05 | -54.35 | $23.12 | 14400 |
| 2023-01-04 | -56.52 | $23.11 | 10800 |
| 2023-01-03 | -67.39 | $23.06 | 11919 |
| 2022-12-30 | -74.47 | $23.03 | 23229 |
| 2022-12-29 | -80.85 | $23.00 | 9400 |
| 2022-12-28 | -93.88 | $22.94 | 13646 |
| 2022-12-27 | -81.63 | $23.00 | 39520 |
| 2022-12-23 | -67.35 | $23.07 | 26000 |
| 2022-12-22 | -87.04 | $22.98 | 15100 |
| 2022-12-21 | -74.07 | $23.05 | 28200 |
| 2022-12-20 | -88.89 | $22.97 | 43333 |
| 2022-12-19 | -87.04 | $22.98 | 36548 |
| 2022-12-16 | -91.67 | $23.01 | 30041 |
| 2022-12-15 | -68.57 | $23.21 | 19530 |
| 2022-12-14 | -45.71 | $23.29 | 40743 |
| 2022-12-13 | -62.86 | $23.23 | 30246 |
| 2022-12-12 | -77.14 | $23.18 | 89604 |
| 2022-12-09 | -73.08 | $23.26 | 27100 |
| 2022-12-08 | -80.77 | $23.24 | 20600 |
| 2022-12-07 | -69.70 | $23.22 | 84341 |
| 2022-12-06 | -61.76 | $23.24 | 125107 |
| 2022-12-05 | -25.64 | $23.35 | 44127 |
| 2022-12-02 | -17.95 | $23.38 | 11500 |
| 2022-12-01 | -30.23 | $23.32 | 47333 |
| 2022-11-30 | -10.42 | $23.40 | 17834 |
| 2022-11-29 | -33.33 | $23.29 | 20300 |
| 2022-11-28 | -25.00 | $23.33 | 25300 |
| 2022-11-25 | -16.67 | $23.37 | 10922 |
| 2022-11-23 | -10.42 | $23.40 | 8530 |
| 2022-11-22 | -22.92 | $23.34 | 6830 |
| 2022-11-21 | -35.42 | $23.28 | 8900 |
| 2022-11-18 | -16.67 | $23.37 | 43316 |
| 2022-11-17 | -18.75 | $23.36 | 18332 |
| 2022-11-16 | -12.50 | $23.39 | 29712 |
| 2022-11-15 | -12.50 | $23.39 | 33600 |
| 2022-11-14 | -35.42 | $23.28 | 49428 |
| 2022-11-11 | -2.08 | $23.44 | 2800 |
| 2022-11-10 | 0.00 | $23.39 | 13000 |
| 2022-11-09 | -42.31 | $23.12 | 10321 |
| 2022-11-08 | -23.08 | $23.17 | 16840 |
| 2022-11-07 | -46.15 | $23.11 | 26200 |
| 2022-11-04 | -42.31 | $23.12 | 10200 |
| 2022-11-03 | -74.19 | $23.05 | 21200 |
| 2022-11-02 | -96.88 | $22.98 | 49815 |
| 2022-11-01 | -94.59 | $23.00 | 34815 |
| 2022-10-31 | -62.16 | $23.12 | 9012 |
| 2022-10-28 | -25.00 | $23.23 | 14300 |
| 2022-10-27 | -45.83 | $23.13 | 60315 |
| 2022-10-26 | -52.08 | $23.10 | 56900 |
| 2022-10-25 | -41.67 | $23.15 | 53047 |
| 2022-10-24 | -60.42 | $23.06 | 41400 |
| 2022-10-21 | -41.18 | $23.17 | 22628 |
| 2022-10-20 | -65.71 | $23.11 | 16900 |
| 2022-10-19 | -65.38 | $23.14 | 45900 |
| 2022-10-18 | -64.29 | $23.17 | 34700 |
| 2022-10-17 | -67.86 | $23.14 | 21045 |
| 2022-10-14 | -84.21 | $23.02 | 68734 |
| 2022-10-13 | -78.95 | $23.07 | 23424 |
| 2022-10-12 | -77.89 | $23.08 | 22400 |
| 2022-10-11 | -75.00 | $23.11 | 24937 |
| 2022-10-10 | -77.32 | $23.09 | 10000 |
| 2022-10-07 | -69.31 | $23.18 | 20719 |
| 2022-10-06 | -62.38 | $23.25 | 10014 |
| 2022-10-05 | -57.43 | $23.30 | 49900 |
| 2022-10-04 | -69.31 | $23.18 | 28400 |
| 2022-10-03 | -92.08 | $22.95 | 30000 |
| 2022-09-30 | -94.57 | $23.01 | 13700 |
| 2022-09-29 | -96.74 | $22.99 | 23512 |
| 2022-09-28 | -98.86 | $23.17 | 20300 |
| 2022-09-27 | -100.00 | $23.16 | 39539 |
| 2022-09-26 | -100.00 | $23.20 | 396947 |
| 2022-09-23 | -95.83 | $23.39 | 20639 |
| 2022-09-22 | -83.61 | $23.61 | 21613 |
| 2022-09-21 | -85.25 | $23.60 | 13800 |
| 2022-09-20 | -77.05 | $23.65 | 45500 |
| 2022-09-19 | -84.78 | $23.73 | 21808 |
| 2022-09-16 | -82.98 | $23.75 | 8100 |
| 2022-09-15 | -79.25 | $23.78 | 8426 |
| 2022-09-14 | -75.93 | $23.80 | 7935 |
| 2022-09-13 | -83.87 | $23.77 | 32140 |
| 2022-09-12 | -74.19 | $23.83 | 25600 |
| 2022-09-09 | -75.81 | $23.82 | 36500 |
| 2022-09-08 | -85.48 | $23.76 | 68407 |
| 2022-09-07 | -74.58 | $23.85 | 34900 |
| 2022-09-06 | -93.22 | $23.74 | 12000 |
| 2022-09-02 | -79.66 | $23.82 | 22600 |
| 2022-09-01 | -86.89 | $23.76 | 19100 |
| 2022-08-31 | -56.45 | $23.94 | 11204 |
| 2022-08-30 | -46.97 | $23.98 | 93100 |
| 2022-08-29 | -40.00 | $24.01 | 30600 |
| 2022-08-26 | -44.00 | $23.96 | 11100 |
| 2022-08-25 | -29.33 | $24.07 | 17202 |
| 2022-08-24 | -31.17 | $24.05 | 10200 |
| 2022-08-23 | -40.26 | $23.98 | 23537 |
| 2022-08-22 | -38.75 | $23.98 | 17100 |
| 2022-08-19 | -22.50 | $24.11 | 47500 |
| 2022-08-18 | -10.98 | $24.20 | 44400 |
| 2022-08-17 | -16.09 | $24.15 | 68400 |
| 2022-08-16 | -12.36 | $24.18 | 12500 |
| 2022-08-15 | -7.14 | $24.18 | 19900 |
| 2022-08-12 | -4.35 | $24.20 | 20811 |
| 2022-08-11 | -12.17 | $24.11 | 25317 |
| 2022-08-10 | -11.11 | $24.02 | 61710 |
| 2022-08-09 | -6.19 | $23.93 | 14618 |
| 2022-08-08 | 0.00 | $23.92 | 14600 |
| 2022-08-05 | -4.26 | $23.83 | 13809 |
| 2022-08-04 | -7.23 | $23.70 | 14000 |
| 2022-08-03 | -8.43 | $23.69 | 14700 |
| 2022-08-02 | -12.05 | $23.64 | 47437 |
| 2022-08-01 | -11.25 | $23.61 | 68902 |
| 2022-07-29 | -7.50 | $23.64 | 13200 |
| 2022-07-28 | -12.50 | $23.60 | 23100 |
| 2022-07-27 | -1.30 | $23.66 | 14514 |
| 2022-07-26 | -18.18 | $23.53 | 41846 |
| 2022-07-25 | -2.70 | $23.62 | 33400 |
| 2022-07-22 | -5.63 | $23.57 | 27500 |
| 2022-07-21 | -9.38 | $23.48 | 20731 |
| 2022-07-20 | -18.75 | $23.42 | 15000 |
| 2022-07-19 | -25.37 | $23.40 | 22439 |
| 2022-07-18 | -70.59 | $23.10 | 21700 |
| 2022-07-15 | -64.86 | $23.16 | 9342 |
| 2022-07-14 | -76.54 | $23.09 | 10921 |
| 2022-07-13 | -79.01 | $23.07 | 21200 |
| 2022-07-12 | -86.46 | $23.03 | 103700 |
| 2022-07-11 | -90.91 | $23.00 | 18224 |
| 2022-07-08 | -93.04 | $22.98 | 13000 |
| 2022-07-07 | -93.91 | $22.97 | 49700 |
| 2022-07-06 | -97.44 | $22.93 | 12411 |
| 2022-07-05 | -93.22 | $22.98 | 14930 |
| 2022-07-01 | -88.14 | $23.04 | 15739 |
| 2022-06-30 | -96.91 | $23.14 | 5800 |
| 2022-06-29 | -98.73 | $23.30 | 11506 |
| 2022-06-28 | -100.00 | $23.29 | 25410 |
| 2022-06-27 | -100.00 | $23.36 | 29400 |
| 2022-06-24 | -88.73 | $23.45 | 42719 |
| 2022-06-23 | -100.00 | $23.37 | 21600 |
| 2022-06-22 | -94.03 | $23.45 | 234841 |
| 2022-06-21 | -88.33 | $23.55 | 25526 |
| 2022-06-17 | -86.67 | $23.56 | 26900 |
| 2022-06-16 | -86.27 | $23.64 | 22206 |
| 2022-06-15 | -89.36 | $23.66 | 29600 |
| 2022-06-14 | -82.61 | $23.70 | 61200 |
| 2022-06-13 | -97.83 | $23.63 | 66702 |
| 2022-06-10 | -58.97 | $23.85 | 35426 |
| 2022-06-09 | -13.73 | $24.01 | 20100 |
| 2022-06-08 | -13.21 | $24.03 | 14936 |
| 2022-06-07 | -20.97 | $24.06 | 52100 |
| 2022-06-06 | -26.87 | $24.06 | 260900 |
| 2022-06-03 | -54.43 | $23.93 | 70300 |
| 2022-06-02 | -68.54 | $23.85 | 17236 |
| 2022-06-01 | -76.09 | $23.79 | 40144 |
| 2022-05-31 | -76.09 | $23.79 | 45400 |
| 2022-05-27 | -73.91 | $23.81 | 93500 |
| 2022-05-26 | -86.67 | $23.71 | 1.1M |
| 2022-05-25 | -81.03 | $23.79 | 27900 |
| 2022-05-24 | -81.03 | $23.79 | 30800 |
| 2022-05-23 | -75.86 | $23.85 | 34311 |
| 2022-05-20 | -79.17 | $23.82 | 35600 |
| 2022-05-19 | -70.83 | $23.92 | 94821 |
| 2022-05-18 | -73.77 | $23.89 | 36100 |
| 2022-05-17 | -68.03 | $23.96 | 56037 |
| 2022-05-16 | -80.49 | $23.81 | 106100 |
| 2022-05-13 | -76.42 | $23.86 | 339600 |
| 2022-05-12 | -88.00 | $23.72 | 500300 |
| 2022-05-11 | -98.97 | $23.86 | 29400 |
| 2022-05-10 | -94.52 | $24.13 | 24900 |
| 2022-05-09 | -98.53 | $24.15 | 92517 |
| 2022-05-06 | -96.55 | $24.26 | 1.2M |
| 2022-05-05 | -100.00 | $24.30 | 32643 |
| 2022-05-04 | -75.00 | $24.49 | 1.2M |
| 2022-05-03 | -93.02 | $24.42 | 118339 |
| 2022-05-02 | -95.35 | $24.41 | 115127 |
| 2022-04-29 | -71.43 | $24.52 | 1.3M |
| 2022-04-28 | -57.14 | $24.58 | 662000 |
| 2022-04-27 | -54.55 | $24.70 | 20000 |
| 2022-04-26 | -62.50 | $24.67 | 49418 |
| 2022-04-25 | -18.92 | $24.75 | 65200 |
| 2022-04-22 | -24.32 | $24.73 | 826229 |
| 2022-04-21 | -18.92 | $24.75 | 36743 |
| 2022-04-20 | -21.62 | $24.74 | 839700 |
| 2022-04-19 | -13.51 | $24.77 | 24300 |
| 2022-04-18 | -16.00 | $24.74 | 39200 |
| 2022-04-14 | -12.00 | $24.76 | 176000 |
| 2022-04-13 | 0.00 | $24.80 | 44200 |
| 2022-04-12 | -10.29 | $24.73 | 174345 |
| 2022-04-11 | -14.71 | $24.70 | 165612 |
| 2022-04-08 | -3.95 | $24.77 | 15300 |
| 2022-04-07 | -7.89 | $24.74 | 42530 |
| 2022-04-06 | -5.41 | $24.74 | 61627 |
| 2022-04-05 | -4.05 | $24.75 | 22048 |
| 2022-04-04 | -1.39 | $24.75 | 39704 |
| 2022-04-01 | -8.33 | $24.70 | 1.1M |
| 2022-03-31 | -11.11 | $24.68 | 599330 |
| 2022-03-30 | -5.56 | $24.72 | 517525 |
| 2022-03-29 | -30.23 | $24.64 | 435747 |
| 2022-03-28 | -37.21 | $24.58 | 37600 |
| 2022-03-25 | -44.19 | $24.52 | 45300 |
| 2022-03-24 | -41.86 | $24.54 | 59100 |
| 2022-03-23 | -46.51 | $24.50 | 46000 |
| 2022-03-22 | -44.19 | $24.52 | 52819 |
| 2022-03-21 | -51.16 | $24.46 | 72300 |
| 2022-03-18 | -56.98 | $24.41 | 40500 |
| 2022-03-17 | -61.63 | $24.37 | 133507 |
| 2022-03-16 | -75.28 | $24.26 | 45200 |
| 2022-03-15 | -86.52 | $24.16 | 30100 |
| 2022-03-14 | -86.52 | $24.16 | 548300 |
| 2022-03-11 | -100.00 | $24.32 | 45800 |
| 2022-03-10 | -96.23 | $24.46 | 68346 |
| 2022-03-09 | -85.71 | $24.52 | 54000 |
| 2022-03-08 | -96.43 | $24.46 | 42020 |
| 2022-03-07 | -97.62 | $24.59 | 49000 |
| 2022-03-04 | -94.12 | $24.70 | 35424 |
| 2022-03-03 | -88.24 | $24.72 | 53700 |
| 2022-03-02 | -79.41 | $24.75 | 112021 |
| 2022-03-01 | -88.24 | $24.72 | 580000 |
| 2022-02-28 | -60.00 | $24.83 | 247432 |
| 2022-02-25 | -72.97 | $24.79 | 46900 |
| 2022-02-24 | -80.00 | $24.77 | 40804 |
| 2022-02-23 | -88.57 | $24.80 | 56900 |
| 2022-02-22 | -87.88 | $24.82 | 56944 |
| 2022-02-18 | -87.50 | $24.83 | 30845 |
| 2022-02-17 | -87.50 | $24.83 | 24500 |
| 2022-02-16 | -68.75 | $24.89 | 53707 |
| 2022-02-15 | -67.65 | $24.90 | 83400 |
| 2022-02-14 | -67.65 | $24.90 | 104500 |
| 2022-02-11 | -70.59 | $24.89 | 49322 |
| 2022-02-10 | -58.82 | $24.93 | 78848 |
| 2022-02-09 | -47.06 | $24.97 | 115320 |
| 2022-02-08 | -50.00 | $24.96 | 45600 |
| 2022-02-07 | -58.82 | $24.93 | 152625 |
| 2022-02-04 | -61.76 | $24.92 | 847100 |
| 2022-02-03 | -75.00 | $24.92 | 52019 |
| 2022-02-02 | -53.57 | $24.98 | 46240 |
| 2022-02-01 | -89.29 | $24.88 | 32300 |
| 2022-01-31 | -69.57 | $24.97 | 462400 |
| 2022-01-28 | -39.13 | $25.04 | 196600 |
| 2022-01-27 | -56.52 | $25.00 | 53500 |
| 2022-01-26 | -33.33 | $25.05 | 941246 |
| 2022-01-25 | -40.00 | $25.03 | 49516 |
| 2022-01-24 | -25.00 | $25.06 | 28836 |
| 2022-01-21 | -32.14 | $25.04 | 26500 |
| 2022-01-20 | -16.67 | $25.08 | 27900 |
| 2022-01-19 | -16.67 | $25.08 | 42339 |
| 2022-01-18 | -17.65 | $25.05 | 50636 |
| 2022-01-14 | -2.94 | $25.10 | 22700 |
| 2022-01-13 | -6.45 | $25.06 | 22247 |
| 2022-01-12 | 0.00 | $25.05 | 50900 |
| 2022-01-11 | -7.69 | $25.01 | 22200 |
| 2022-01-10 | 0.00 | $25.02 | 506600 |
| 2022-01-07 | -13.04 | $24.97 | 135100 |
| 2022-01-06 | -26.09 | $24.94 | 27900 |
| 2022-01-05 | -30.43 | $24.93 | 23436 |
| 2022-01-04 | -13.04 | $24.97 | 12614 |
| 2022-01-03 | -8.00 | $24.98 | 22325 |
| 2021-12-31 | 0.00 | $24.98 | 31600 |
| 2021-12-30 | -11.54 | $24.93 | 6100 |
| 2021-12-29 | -19.23 | $24.91 | 7508 |
| 2021-12-28 | -19.23 | $24.91 | 5700 |
| 2021-12-27 | -33.33 | $24.90 | 13123 |
| 2021-12-23 | -33.33 | $24.90 | 12200 |
| 2021-12-22 | -40.00 | $24.88 | 15141 |
| 2021-12-21 | -40.00 | $24.88 | 12830 |
| 2021-12-20 | -46.67 | $24.86 | 36100 |
| 2021-12-17 | -59.38 | $24.83 | 5447 |
| 2021-12-16 | -41.67 | $24.91 | 24244 |
| 2021-12-15 | -27.78 | $24.96 | 8900 |
| 2021-12-14 | -45.95 | $24.90 | 9000 |
| 2021-12-13 | -51.35 | $24.88 | 14600 |
| 2021-12-10 | -47.37 | $24.90 | 4305 |
| 2021-12-09 | -52.63 | $24.88 | 5125 |
| 2021-12-08 | -52.63 | $24.88 | 106335 |
| 2021-12-07 | -52.63 | $24.88 | 18600 |
| 2021-12-06 | -68.42 | $24.82 | 4010 |
| 2021-12-03 | -92.11 | $24.73 | 16312 |
| 2021-12-02 | -90.63 | $24.79 | 26847 |
| 2021-12-01 | -87.50 | $24.80 | 92941 |
| 2021-11-30 | -89.66 | $24.82 | 31329 |
| 2021-11-29 | -80.00 | $24.92 | 21229 |
| 2021-11-26 | -95.00 | $24.89 | 5300 |
| 2021-11-24 | -71.43 | $24.95 | 19500 |
| 2021-11-23 | -64.71 | $24.99 | 21800 |
| 2021-11-22 | -76.47 | $24.97 | 6843 |
| 2021-11-19 | -100.00 | $24.93 | 312300 |
| 2021-11-18 | -31.25 | $25.05 | 19800 |
| 2021-11-17 | -43.75 | $25.03 | 791700 |
| 2021-11-16 | -25.00 | $25.06 | 8535 |
| 2021-11-15 | -37.50 | $25.04 | 8314 |
| 2021-11-12 | -25.00 | $25.06 | 4948 |
| 2021-11-11 | -43.75 | $25.03 | 9600 |
| 2021-11-10 | -62.50 | $25.00 | 16200 |
| 2021-11-09 | -43.75 | $25.03 | 23700 |
| 2021-11-08 | -56.25 | $25.01 | 8800 |
| 2021-11-05 | -56.25 | $25.01 | 6331 |
| 2021-11-04 | -75.00 | $24.98 | 13000 |
| 2021-11-03 | -62.50 | $25.00 | 6810 |
| 2021-11-02 | -62.50 | $25.00 | 4823 |
| 2021-11-01 | -73.33 | $24.99 | 41000 |
| 2021-10-29 | -92.31 | $24.98 | 48420 |
| 2021-10-28 | -47.06 | $25.07 | 13200 |
| 2021-10-27 | -58.82 | $25.05 | 24200 |
| 2021-10-26 | -41.18 | $25.08 | 19600 |
| 2021-10-25 | -47.06 | $25.07 | 9836 |
| 2021-10-22 | -52.94 | $25.06 | 10200 |
| 2021-10-21 | -58.82 | $25.05 | 15649 |
| 2021-10-20 | -41.18 | $25.08 | 11709 |
| 2021-10-19 | -47.06 | $25.07 | 9741 |
| 2021-10-18 | -35.29 | $25.09 | 18738 |
| 2021-10-15 | -41.18 | $25.08 | 6710 |
| 2021-10-14 | -41.18 | $25.08 | 11502 |
| 2021-10-13 | -76.47 | $25.02 | 16100 |
| 2021-10-12 | -88.24 | $25.00 | 15901 |
| 2021-10-11 | -78.95 | $25.00 | 15500 |
| 2021-10-08 | -73.68 | $25.01 | 5400 |
| 2021-10-07 | -57.89 | $25.04 | 8005 |
| 2021-10-06 | -57.14 | $25.03 | 8233 |
| 2021-10-05 | -42.86 | $25.06 | 27700 |
| 2021-10-04 | -61.90 | $25.02 | 11900 |
| 2021-10-01 | -30.43 | $25.08 | 32128 |
| 2021-09-30 | -56.00 | $25.00 | 50917 |
| 2021-09-29 | -16.00 | $25.10 | 3600 |
| 2021-09-28 | -46.15 | $25.00 | 7110 |
| 2021-09-27 | -30.77 | $25.04 | 14900 |
| 2021-09-24 | -7.69 | $25.10 | 13900 |
| 2021-09-23 | -7.69 | $25.10 | 4734 |
| 2021-09-22 | 0.00 | $25.12 | 9400 |
| 2021-09-21 | -16.00 | $25.07 | 6633 |
| 2021-09-20 | -32.00 | $25.03 | 8500 |
| 2021-09-17 | -28.00 | $25.04 | 4600 |
| 2021-09-16 | -3.85 | $25.10 | 13505 |
| 2021-09-15 | -3.70 | $25.10 | 20200 |
| 2021-09-14 | -23.81 | $24.99 | 14549 |
| 2021-09-13 | -28.57 | $24.98 | 9600 |
| 2021-09-10 | -33.33 | $24.97 | 7209 |
| 2021-09-09 | -33.33 | $24.97 | 5700 |
| 2021-09-08 | -28.57 | $24.98 | 6549 |
| 2021-09-07 | -38.10 | $24.96 | 7100 |
| 2021-09-03 | -38.10 | $24.96 | 9646 |
| 2021-09-02 | -52.38 | $24.93 | 4900 |
| 2021-09-01 | -61.90 | $24.91 | 48500 |
| 2021-08-31 | -51.85 | $24.90 | 19900 |
| 2021-08-30 | -7.41 | $25.02 | 12500 |
| 2021-08-27 | -8.00 | $25.00 | 8036 |
| 2021-08-26 | -10.00 | $24.95 | 6000 |
| 2021-08-25 | -28.57 | $24.92 | 5300 |
| 2021-08-24 | -47.62 | $24.88 | 1800 |
| 2021-08-23 | -38.10 | $24.90 | 4422 |
| 2021-08-20 | -38.10 | $24.90 | 2842 |
| 2021-08-19 | -61.90 | $24.85 | 1800 |
| 2021-08-18 | -68.18 | $24.84 | 1215 |
| 2021-08-17 | -54.55 | $24.87 | 12131 |
| 2021-08-16 | -50.00 | $24.88 | 5300 |
| 2021-08-13 | -40.91 | $24.90 | 7610 |
| 2021-08-12 | -54.55 | $24.87 | 3536 |
| 2021-08-11 | -54.55 | $24.87 | 9344 |
| 2021-08-10 | -66.67 | $24.85 | 2000 |
| 2021-08-09 | -62.50 | $24.86 | 4100 |
| 2021-08-06 | -70.83 | $24.84 | 6329 |
| 2021-08-05 | -62.50 | $24.86 | 1800 |
| 2021-08-04 | -83.33 | $24.81 | 11746 |
| 2021-08-03 | -73.68 | $24.87 | 3732 |
| 2021-08-02 | -84.21 | $24.85 | 2600 |
| 2021-07-30 | -72.73 | $24.88 | 26613 |
| 2021-07-29 | -57.89 | $24.93 | 12815 |
| 2021-07-28 | -42.11 | $24.96 | 1000 |
| 2021-07-27 | -60.87 | $24.94 | 592100 |
| 2021-07-26 | -75.00 | $24.94 | 1800 |
| 2021-07-23 | -63.89 | $24.98 | 400 |
| 2021-07-22 | -63.89 | $24.98 | 6600 |
| 2021-07-21 | -83.33 | $24.91 | 712 |
| 2021-07-20 | -66.67 | $24.97 | 202 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.64
2026-07-17
Close Price
$22.97
Vol: 439399Average Directional Index - Detailed Analysis
Minimum
9.19
Average
24.14
Maximum
78.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.64 | $22.97 | 439399 |
| 2026-07-16 | 13.53 | $22.90 | 112910 |
| 2026-07-15 | 14.01 | $22.89 | 137900 |
| 2026-07-14 | 14.51 | $22.89 | 132600 |
| 2026-07-13 | 15.24 | $22.90 | 267541 |
| 2026-07-10 | 16.01 | $22.85 | 210400 |
| 2026-07-09 | 16.68 | $22.86 | 235985 |
| 2026-07-08 | 17.18 | $22.85 | 163000 |
| 2026-07-07 | 17.70 | $22.84 | 152337 |
| 2026-07-06 | 18.25 | $22.86 | 2.0M |
| 2026-07-02 | 18.99 | $22.88 | 139877 |
| 2026-07-01 | 19.50 | $22.87 | 97900 |
| 2026-06-30 | 19.74 | $22.92 | 205013 |
| 2026-06-29 | 20.55 | $22.88 | 210008 |
| 2026-06-26 | 20.90 | $22.83 | 103000 |
| 2026-06-25 | 20.92 | $22.86 | 104319 |
| 2026-06-24 | 21.27 | $22.86 | 87931 |
| 2026-06-23 | 21.41 | $22.87 | 151700 |
| 2026-06-22 | 21.32 | $22.90 | 161916 |
| 2026-06-18 | 21.62 | $22.90 | 100600 |
| 2026-06-17 | 21.58 | $22.87 | 119600 |
| 2026-06-16 | 21.41 | $22.90 | 106276 |
| 2026-06-15 | 21.46 | $22.88 | 125115 |
| 2026-06-12 | 21.14 | $22.82 | 172226 |
| 2026-06-11 | 20.42 | $22.82 | 151600 |
| 2026-06-10 | 19.53 | $22.84 | 95817 |
| 2026-06-09 | 18.71 | $22.90 | 158832 |
| 2026-06-08 | 18.11 | $22.89 | 140400 |
| 2026-06-05 | 17.22 | $22.88 | 96332 |
| 2026-06-04 | 16.35 | $22.88 | 107709 |
| 2026-06-03 | 15.49 | $22.92 | 127037 |
| 2026-06-02 | 14.70 | $22.92 | 155942 |
| 2026-06-01 | 13.88 | $22.91 | 118400 |
| 2026-05-29 | 12.79 | $23.00 | 191800 |
| 2026-05-28 | 12.57 | $23.01 | 132700 |
| 2026-05-27 | 12.11 | $23.02 | 112000 |
| 2026-05-26 | 11.63 | $22.98 | 407300 |
| 2026-05-22 | 11.12 | $23.07 | 148500 |
| 2026-05-21 | 11.59 | $23.08 | 103335 |
| 2026-05-20 | 12.08 | $23.09 | 88700 |
| 2026-05-19 | 12.59 | $23.07 | 188500 |
| 2026-05-18 | 12.84 | $23.06 | 108365 |
| 2026-05-15 | 13.19 | $23.08 | 158233 |
| 2026-05-14 | 13.56 | $23.10 | 164602 |
| 2026-05-13 | 14.26 | $23.11 | 337000 |
| 2026-05-12 | 15.01 | $23.07 | 80300 |
| 2026-05-11 | 15.17 | $23.05 | 97321 |
| 2026-05-08 | 15.24 | $23.05 | 120630 |
| 2026-05-07 | 15.23 | $23.02 | 257000 |
| 2026-05-06 | 15.21 | $23.03 | 166100 |
| 2026-05-05 | 15.39 | $23.00 | 178700 |
| 2026-05-04 | 15.41 | $22.98 | 138106 |
| 2026-05-01 | 15.26 | $22.99 | 124423 |
| 2026-04-30 | 15.15 | $23.16 | 88618 |
| 2026-04-29 | 15.68 | $23.16 | 247500 |
| 2026-04-28 | 16.24 | $23.16 | 193230 |
| 2026-04-27 | 16.83 | $23.17 | 222500 |
| 2026-04-24 | 17.45 | $23.18 | 167516 |
| 2026-04-23 | 17.94 | $23.15 | 194332 |
| 2026-04-22 | 18.53 | $23.15 | 140500 |
| 2026-04-21 | 18.68 | $23.13 | 448700 |
| 2026-04-20 | 18.83 | $23.14 | 326231 |
| 2026-04-17 | 19.17 | $23.04 | 189200 |
| 2026-04-16 | 20.11 | $23.00 | 135200 |
| 2026-04-15 | 20.87 | $22.97 | 137600 |
| 2026-04-14 | 21.43 | $22.95 | 89347 |
| 2026-04-13 | 22.02 | $22.93 | 326019 |
| 2026-04-10 | 22.49 | $22.95 | 138500 |
| 2026-04-09 | 23.23 | $23.01 | 147815 |
| 2026-04-08 | 24.13 | $23.01 | 175448 |
| 2026-04-07 | 25.07 | $22.96 | 208739 |
| 2026-04-06 | 25.87 | $22.94 | 1.4M |
| 2026-04-02 | 26.50 | $22.83 | 342500 |
| 2026-04-01 | 26.81 | $22.87 | 127900 |
| 2026-03-31 | 27.39 | $23.00 | 384300 |
| 2026-03-30 | 28.44 | $22.92 | 384921 |
| 2026-03-27 | 28.95 | $22.89 | 290645 |
| 2026-03-26 | 29.41 | $22.94 | 246333 |
| 2026-03-25 | 30.17 | $22.95 | 132846 |
| 2026-03-24 | 31.24 | $22.93 | 208331 |
| 2026-03-23 | 32.31 | $22.96 | 164211 |
| 2026-03-20 | 33.43 | $22.92 | 281900 |
| 2026-03-19 | 34.11 | $22.95 | 248506 |
| 2026-03-18 | 34.88 | $22.99 | 213748 |
| 2026-03-17 | 36.10 | $23.01 | 1.0M |
| 2026-03-16 | 37.44 | $22.97 | 1.7M |
| 2026-03-13 | 38.51 | $22.93 | 499100 |
| 2026-03-12 | 39.57 | $23.01 | 2.1M |
| 2026-03-11 | 40.77 | $22.98 | 422500 |
| 2026-03-10 | 42.04 | $22.95 | 174000 |
| 2026-03-09 | 42.78 | $22.88 | 163938 |
| 2026-03-06 | 43.04 | $22.84 | 612147 |
| 2026-03-05 | 42.92 | $22.86 | 238535 |
| 2026-03-04 | 43.02 | $22.79 | 638744 |
| 2026-03-03 | 42.53 | $22.62 | 364000 |
| 2026-03-02 | 40.78 | $22.67 | 328812 |
| 2026-02-27 | 38.98 | $22.77 | 237239 |
| 2026-02-26 | 37.41 | $22.93 | 950812 |
| 2026-02-25 | 36.08 | $22.90 | 277746 |
| 2026-02-24 | 34.72 | $22.91 | 1.7M |
| 2026-02-23 | 33.28 | $22.98 | 176407 |
| 2026-02-20 | 32.11 | $23.10 | 113200 |
| 2026-02-19 | 31.39 | $23.11 | 111000 |
| 2026-02-18 | 30.68 | $23.11 | 229000 |
| 2026-02-17 | 29.93 | $23.07 | 386531 |
| 2026-02-13 | 29.01 | $23.11 | 128800 |
| 2026-02-12 | 28.24 | $23.10 | 197000 |
| 2026-02-11 | 27.42 | $23.14 | 91516 |
| 2026-02-10 | 26.67 | $23.15 | 237646 |
| 2026-02-09 | 25.87 | $23.14 | 119633 |
| 2026-02-06 | 24.92 | $23.12 | 208200 |
| 2026-02-05 | 23.57 | $23.06 | 159500 |
| 2026-02-04 | 22.04 | $23.16 | 173400 |
| 2026-02-03 | 20.78 | $23.21 | 396700 |
| 2026-02-02 | 19.69 | $23.32 | 180100 |
| 2026-01-30 | 19.09 | $23.38 | 135100 |
| 2026-01-29 | 18.60 | $23.37 | 197731 |
| 2026-01-28 | 18.43 | $23.48 | 141100 |
| 2026-01-27 | 19.13 | $23.50 | 2.5M |
| 2026-01-26 | 19.98 | $23.54 | 1.1M |
| 2026-01-23 | 20.51 | $23.61 | 4.0M |
| 2026-01-22 | 21.07 | $23.48 | 142400 |
| 2026-01-21 | 21.18 | $23.47 | 213400 |
| 2026-01-20 | 21.30 | $23.47 | 253600 |
| 2026-01-16 | 21.27 | $23.50 | 112500 |
| 2026-01-15 | 21.33 | $23.47 | 494944 |
| 2026-01-14 | 21.40 | $23.50 | 199100 |
| 2026-01-13 | 21.67 | $23.50 | 155002 |
| 2026-01-12 | 22.04 | $23.49 | 160500 |
| 2026-01-09 | 22.44 | $23.51 | 371200 |
| 2026-01-08 | 22.86 | $23.48 | 244502 |
| 2026-01-07 | 23.06 | $23.48 | 262642 |
| 2026-01-06 | 23.35 | $23.50 | 595628 |
| 2026-01-05 | 23.66 | $23.48 | 205700 |
| 2026-01-02 | 23.53 | $23.43 | 88607 |
| 2025-12-31 | 23.03 | $23.42 | 688000 |
| 2025-12-30 | 22.50 | $23.48 | 406009 |
| 2025-12-29 | 22.33 | $23.47 | 309700 |
| 2025-12-26 | 22.04 | $23.47 | 174845 |
| 2025-12-24 | 21.61 | $23.51 | 146600 |
| 2025-12-23 | 21.36 | $23.50 | 172400 |
| 2025-12-22 | 20.62 | $23.48 | 296217 |
| 2025-12-19 | 19.72 | $23.51 | 254900 |
| 2025-12-18 | 19.00 | $23.70 | 200609 |
| 2025-12-17 | 19.71 | $23.69 | 98539 |
| 2025-12-16 | 20.19 | $23.70 | 156222 |
| 2025-12-15 | 20.81 | $23.69 | 149813 |
| 2025-12-12 | 21.33 | $23.69 | 183645 |
| 2025-12-11 | 21.88 | $23.72 | 180200 |
| 2025-12-10 | 22.65 | $23.73 | 208106 |
| 2025-12-09 | 23.47 | $23.69 | 300528 |
| 2025-12-08 | 23.99 | $23.70 | 126500 |
| 2025-12-05 | 24.43 | $23.69 | 157919 |
| 2025-12-04 | 24.90 | $23.67 | 227400 |
| 2025-12-03 | 25.17 | $23.66 | 423621 |
| 2025-12-02 | 25.35 | $23.64 | 215500 |
| 2025-12-01 | 25.22 | $23.62 | 1.3M |
| 2025-11-28 | 25.08 | $23.78 | 54100 |
| 2025-11-26 | 26.06 | $23.76 | 133000 |
| 2025-11-25 | 26.88 | $23.73 | 159402 |
| 2025-11-24 | 27.39 | $23.70 | 321100 |
| 2025-11-21 | 27.81 | $23.64 | 259645 |
| 2025-11-20 | 27.49 | $23.63 | 231400 |
| 2025-11-19 | 27.22 | $23.72 | 215800 |
| 2025-11-18 | 27.56 | $23.71 | 145725 |
| 2025-11-17 | 27.78 | $23.72 | 1.3M |
| 2025-11-14 | 28.18 | $23.75 | 167722 |
| 2025-11-13 | 28.61 | $23.76 | 2.0M |
| 2025-11-12 | 29.13 | $23.76 | 219000 |
| 2025-11-11 | 29.86 | $23.76 | 115200 |
| 2025-11-10 | 30.70 | $23.76 | 140237 |
| 2025-11-07 | 31.36 | $23.77 | 240144 |
| 2025-11-06 | 32.07 | $23.72 | 318600 |
| 2025-11-05 | 32.25 | $23.73 | 222719 |
| 2025-11-04 | 32.64 | $23.71 | 535127 |
| 2025-11-03 | 32.82 | $23.73 | 431200 |
| 2025-10-31 | 33.01 | $23.87 | 2.5M |
| 2025-10-30 | 34.39 | $23.85 | 401600 |
| 2025-10-29 | 35.48 | $23.85 | 169216 |
| 2025-10-28 | 36.50 | $23.82 | 431908 |
| 2025-10-27 | 37.46 | $23.82 | 205430 |
| 2025-10-24 | 38.55 | $23.74 | 229530 |
| 2025-10-23 | 38.79 | $23.79 | 437500 |
| 2025-10-22 | 39.34 | $23.79 | 136500 |
| 2025-10-21 | 39.78 | $23.76 | 282621 |
| 2025-10-20 | 40.11 | $23.78 | 115631 |
| 2025-10-17 | 40.45 | $23.72 | 182300 |
| 2025-10-16 | 40.09 | $23.72 | 316949 |
| 2025-10-15 | 39.71 | $23.70 | 442008 |
| 2025-10-14 | 38.87 | $23.66 | 1.4M |
| 2025-10-13 | 37.32 | $23.67 | 237032 |
| 2025-10-10 | 35.70 | $23.71 | 368900 |
| 2025-10-09 | 34.05 | $23.75 | 800100 |
| 2025-10-08 | 32.56 | $23.81 | 2.0M |
| 2025-10-07 | 31.15 | $23.81 | 318600 |
| 2025-10-06 | 29.76 | $23.82 | 436200 |
| 2025-10-03 | 28.34 | $23.79 | 2.7M |
| 2025-10-02 | 26.85 | $23.91 | 343500 |
| 2025-10-01 | 25.84 | $23.90 | 145498 |
| 2025-09-30 | 24.06 | $24.02 | 354503 |
| 2025-09-29 | 23.05 | $24.04 | 344700 |
| 2025-09-26 | 22.08 | $24.05 | 127595 |
| 2025-09-25 | 21.05 | $24.04 | 144646 |
| 2025-09-24 | 19.97 | $24.07 | 183131 |
| 2025-09-23 | 19.00 | $24.10 | 114422 |
| 2025-09-22 | 18.37 | $24.09 | 194837 |
| 2025-09-19 | 17.70 | $24.14 | 206900 |
| 2025-09-18 | 17.42 | $24.18 | 229129 |
| 2025-09-17 | 17.50 | $24.19 | 113221 |
| 2025-09-16 | 17.71 | $24.18 | 133200 |
| 2025-09-15 | 17.77 | $24.18 | 428300 |
| 2025-09-12 | 17.95 | $24.17 | 145300 |
| 2025-09-11 | 17.97 | $24.17 | 172040 |
| 2025-09-10 | 18.12 | $24.18 | 133329 |
| 2025-09-09 | 18.39 | $24.17 | 234545 |
| 2025-09-08 | 18.52 | $24.17 | 294600 |
| 2025-09-05 | 18.65 | $24.14 | 169900 |
| 2025-09-04 | 18.50 | $24.13 | 340700 |
| 2025-09-03 | 18.33 | $24.12 | 272146 |
| 2025-09-02 | 17.86 | $24.13 | 268000 |
| 2025-08-29 | 17.36 | $24.19 | 332900 |
| 2025-08-28 | 17.73 | $24.21 | 180400 |
| 2025-08-27 | 18.63 | $24.21 | 154117 |
| 2025-08-26 | 19.44 | $24.21 | 131619 |
| 2025-08-25 | 20.29 | $24.19 | 111600 |
| 2025-08-22 | 20.91 | $24.17 | 244938 |
| 2025-08-21 | 21.43 | $24.11 | 168800 |
| 2025-08-20 | 21.20 | $24.15 | 183142 |
| 2025-08-19 | 20.96 | $24.13 | 125500 |
| 2025-08-18 | 20.70 | $24.15 | 215006 |
| 2025-08-15 | 19.96 | $24.11 | 549403 |
| 2025-08-14 | 19.17 | $24.16 | 95331 |
| 2025-08-13 | 18.67 | $24.14 | 414749 |
| 2025-08-12 | 18.14 | $24.16 | 158625 |
| 2025-08-11 | 17.94 | $24.15 | 165005 |
| 2025-08-08 | 17.74 | $24.16 | 247300 |
| 2025-08-07 | 17.38 | $24.13 | 138246 |
| 2025-08-06 | 17.36 | $24.13 | 128400 |
| 2025-08-05 | 17.33 | $24.10 | 265000 |
| 2025-08-04 | 16.76 | $24.11 | 150500 |
| 2025-08-01 | 16.51 | $24.09 | 188600 |
| 2025-07-31 | 16.24 | $24.28 | 140842 |
| 2025-07-30 | 15.76 | $24.28 | 78200 |
| 2025-07-29 | 15.26 | $24.26 | 102800 |
| 2025-07-28 | 14.74 | $24.27 | 140816 |
| 2025-07-25 | 14.30 | $24.26 | 156604 |
| 2025-07-24 | 13.65 | $24.27 | 85038 |
| 2025-07-23 | 13.08 | $24.27 | 157523 |
| 2025-07-22 | 12.48 | $24.28 | 2.8M |
| 2025-07-21 | 11.84 | $24.26 | 155500 |
| 2025-07-18 | 11.49 | $24.24 | 277718 |
| 2025-07-17 | 11.11 | $24.25 | 236100 |
| 2025-07-16 | 10.71 | $24.26 | 214831 |
| 2025-07-15 | 10.29 | $24.25 | 172300 |
| 2025-07-14 | 9.94 | $24.22 | 182300 |
| 2025-07-11 | 9.76 | $24.22 | 113800 |
| 2025-07-10 | 9.66 | $24.21 | 151600 |
| 2025-07-09 | 9.56 | $24.20 | 139100 |
| 2025-07-08 | 9.63 | $24.17 | 136128 |
| 2025-07-07 | 9.89 | $24.18 | 246900 |
| 2025-07-03 | 10.16 | $24.16 | 1.6M |
| 2025-07-02 | 10.45 | $24.13 | 123900 |
| 2025-07-01 | 10.99 | $24.12 | 119300 |
| 2025-06-30 | 11.28 | $24.23 | 247130 |
| 2025-06-27 | 10.69 | $24.20 | 92902 |
| 2025-06-26 | 10.32 | $24.18 | 103315 |
| 2025-06-25 | 9.93 | $24.16 | 104117 |
| 2025-06-24 | 9.89 | $24.12 | 139100 |
| 2025-06-23 | 10.04 | $24.11 | 82517 |
| 2025-06-20 | 10.50 | $24.09 | 105800 |
| 2025-06-18 | 10.91 | $24.08 | 95038 |
| 2025-06-17 | 11.33 | $24.08 | 218026 |
| 2025-06-16 | 11.67 | $24.07 | 138600 |
| 2025-06-13 | 12.13 | $24.07 | 361500 |
| 2025-06-12 | 12.60 | $24.09 | 142606 |
| 2025-06-11 | 13.06 | $24.11 | 168924 |
| 2025-06-10 | 13.55 | $24.10 | 94509 |
| 2025-06-09 | 14.14 | $24.11 | 126600 |
| 2025-06-06 | 14.68 | $24.09 | 120426 |
| 2025-06-05 | 15.41 | $24.08 | 133400 |
| 2025-06-04 | 16.17 | $24.07 | 585329 |
| 2025-06-03 | 16.97 | $24.10 | 209700 |
| 2025-06-02 | 17.75 | $24.10 | 202415 |
| 2025-05-30 | 18.56 | $24.22 | 140800 |
| 2025-05-29 | 18.41 | $24.19 | 235601 |
| 2025-05-28 | 18.43 | $24.15 | 99800 |
| 2025-05-27 | 18.52 | $24.16 | 236900 |
| 2025-05-23 | 18.66 | $24.14 | 108300 |
| 2025-05-22 | 18.98 | $24.16 | 84927 |
| 2025-05-21 | 19.25 | $24.14 | 171326 |
| 2025-05-20 | 19.53 | $24.16 | 99641 |
| 2025-05-19 | 19.88 | $24.16 | 111400 |
| 2025-05-16 | 20.25 | $24.16 | 150610 |
| 2025-05-15 | 20.51 | $24.13 | 213634 |
| 2025-05-14 | 20.92 | $24.11 | 151800 |
| 2025-05-13 | 21.40 | $24.10 | 193400 |
| 2025-05-12 | 21.99 | $24.03 | 254400 |
| 2025-05-09 | 22.89 | $23.94 | 248722 |
| 2025-05-08 | 23.85 | $23.91 | 156700 |
| 2025-05-07 | 24.76 | $23.86 | 178600 |
| 2025-05-06 | 25.55 | $23.85 | 153635 |
| 2025-05-05 | 26.38 | $23.90 | 142817 |
| 2025-05-02 | 27.43 | $23.90 | 421500 |
| 2025-05-01 | 28.53 | $23.80 | 198100 |
| 2025-04-30 | 29.65 | $23.96 | 504400 |
| 2025-04-29 | 31.14 | $23.99 | 126932 |
| 2025-04-28 | 32.54 | $23.95 | 183115 |
| 2025-04-25 | 34.10 | $23.95 | 216400 |
| 2025-04-24 | 35.77 | $23.93 | 1.2M |
| 2025-04-23 | 37.53 | $23.74 | 430605 |
| 2025-04-22 | 39.08 | $23.68 | 283500 |
| 2025-04-21 | 40.02 | $23.60 | 549800 |
| 2025-04-17 | 40.96 | $23.60 | 300745 |
| 2025-04-16 | 41.70 | $23.52 | 248542 |
| 2025-04-15 | 42.48 | $23.61 | 274700 |
| 2025-04-14 | 43.39 | $23.58 | 277900 |
| 2025-04-11 | 44.34 | $23.50 | 355100 |
| 2025-04-10 | 44.84 | $23.46 | 391100 |
| 2025-04-09 | 45.37 | $23.75 | 868739 |
| 2025-04-08 | 45.93 | $23.25 | 1.0M |
| 2025-04-07 | 45.01 | $23.13 | 3.7M |
| 2025-04-04 | 42.84 | $23.32 | 2.4M |
| 2025-04-03 | 40.83 | $23.74 | 5.8M |
| 2025-04-02 | 39.35 | $23.91 | 308725 |
| 2025-04-01 | 38.39 | $23.92 | 316132 |
| 2025-03-31 | 37.47 | $24.07 | 2.9M |
| 2025-03-28 | 37.26 | $24.06 | 1.0M |
| 2025-03-27 | 36.86 | $24.02 | 274645 |
| 2025-03-26 | 35.66 | $24.03 | 214600 |
| 2025-03-25 | 34.39 | $24.03 | 158727 |
| 2025-03-24 | 32.85 | $24.01 | 296400 |
| 2025-03-21 | 31.24 | $23.99 | 423700 |
| 2025-03-20 | 29.82 | $23.90 | 786600 |
| 2025-03-19 | 28.33 | $24.05 | 1.4M |
| 2025-03-18 | 27.38 | $24.03 | 157100 |
| 2025-03-17 | 26.39 | $24.03 | 224622 |
| 2025-03-14 | 25.34 | $24.02 | 378200 |
| 2025-03-13 | 24.24 | $24.00 | 280408 |
| 2025-03-12 | 23.08 | $24.05 | 1.4M |
| 2025-03-11 | 21.93 | $24.02 | 337340 |
| 2025-03-10 | 20.37 | $24.06 | 304600 |
| 2025-03-07 | 18.84 | $24.07 | 518900 |
| 2025-03-06 | 17.48 | $24.09 | 478600 |
| 2025-03-05 | 16.05 | $24.13 | 489008 |
| 2025-03-04 | 14.67 | $24.08 | 592400 |
| 2025-03-03 | 13.21 | $24.17 | 901734 |
| 2025-02-28 | 12.16 | $24.31 | 505307 |
| 2025-02-27 | 12.43 | $24.29 | 281500 |
| 2025-02-26 | 12.55 | $24.28 | 166900 |
| 2025-02-25 | 12.51 | $24.28 | 666800 |
| 2025-02-24 | 12.47 | $24.25 | 408000 |
| 2025-02-21 | 12.42 | $24.28 | 234026 |
| 2025-02-20 | 12.61 | $24.28 | 471842 |
| 2025-02-19 | 12.81 | $24.31 | 192154 |
| 2025-02-18 | 13.38 | $24.31 | 199234 |
| 2025-02-14 | 13.98 | $24.29 | 262000 |
| 2025-02-13 | 13.93 | $24.28 | 465500 |
| 2025-02-12 | 13.87 | $24.28 | 436431 |
| 2025-02-11 | 13.66 | $24.30 | 377000 |
| 2025-02-10 | 13.45 | $24.30 | 381354 |
| 2025-02-07 | 13.42 | $24.28 | 235604 |
| 2025-02-06 | 12.98 | $24.29 | 297426 |
| 2025-02-05 | 12.60 | $24.28 | 834400 |
| 2025-02-04 | 12.08 | $24.28 | 393806 |
| 2025-02-03 | 11.39 | $24.28 | 2.4M |
| 2025-01-31 | 10.66 | $24.41 | 630100 |
| 2025-01-30 | 11.16 | $24.43 | 264100 |
| 2025-01-29 | 11.56 | $24.43 | 259016 |
| 2025-01-28 | 11.98 | $24.42 | 279800 |
| 2025-01-27 | 12.54 | $24.38 | 320148 |
| 2025-01-24 | 12.91 | $24.41 | 187000 |
| 2025-01-23 | 13.53 | $24.42 | 313304 |
| 2025-01-22 | 14.18 | $24.40 | 251449 |
| 2025-01-21 | 14.76 | $24.36 | 418024 |
| 2025-01-17 | 15.37 | $24.38 | 2.3M |
| 2025-01-16 | 15.67 | $24.36 | 242742 |
| 2025-01-15 | 15.62 | $24.35 | 433800 |
| 2025-01-14 | 15.57 | $24.35 | 293400 |
| 2025-01-13 | 15.14 | $24.34 | 351239 |
| 2025-01-10 | 14.55 | $24.32 | 258337 |
| 2025-01-08 | 15.07 | $24.35 | 225600 |
| 2025-01-07 | 15.85 | $24.33 | 308017 |
| 2025-01-06 | 16.67 | $24.32 | 387500 |
| 2025-01-03 | 17.30 | $24.31 | 203734 |
| 2025-01-02 | 17.71 | $24.28 | 225644 |
| 2024-12-31 | 17.74 | $24.27 | 131400 |
| 2024-12-30 | 17.65 | $24.26 | 201731 |
| 2024-12-27 | 17.41 | $24.26 | 421100 |
| 2024-12-26 | 17.33 | $24.24 | 125331 |
| 2024-12-24 | 17.12 | $24.23 | 119505 |
| 2024-12-23 | 16.63 | $24.21 | 244500 |
| 2024-12-20 | 15.99 | $24.23 | 255300 |
| 2024-12-19 | 15.31 | $24.21 | 323033 |
| 2024-12-18 | 14.74 | $24.20 | 285000 |
| 2024-12-17 | 14.02 | $24.25 | 132735 |
| 2024-12-16 | 13.53 | $24.25 | 524900 |
| 2024-12-13 | 12.91 | $24.23 | 287400 |
| 2024-12-12 | 12.02 | $24.37 | 265500 |
| 2024-12-11 | 12.53 | $24.37 | 208833 |
| 2024-12-10 | 13.08 | $24.36 | 237728 |
| 2024-12-09 | 13.42 | $24.36 | 194200 |
| 2024-12-06 | 13.77 | $24.32 | 215100 |
| 2024-12-05 | 13.92 | $24.32 | 187800 |
| 2024-12-04 | 13.95 | $24.32 | 170141 |
| 2024-12-03 | 13.99 | $24.32 | 393646 |
| 2024-12-02 | 13.81 | $24.31 | 353500 |
| 2024-11-29 | 13.62 | $24.45 | 90400 |
| 2024-11-27 | 13.23 | $24.42 | 141300 |
| 2024-11-26 | 13.03 | $24.42 | 181702 |
| 2024-11-25 | 12.91 | $24.42 | 242736 |
| 2024-11-22 | 12.79 | $24.39 | 258836 |
| 2024-11-21 | 12.97 | $24.38 | 1.8M |
| 2024-11-20 | 13.15 | $24.34 | 463937 |
| 2024-11-19 | 13.67 | $24.35 | 135551 |
| 2024-11-18 | 14.31 | $24.32 | 169611 |
| 2024-11-15 | 14.80 | $24.30 | 302327 |
| 2024-11-14 | 15.08 | $24.28 | 178838 |
| 2024-11-13 | 15.12 | $24.28 | 182605 |
| 2024-11-12 | 15.26 | $24.29 | 183110 |
| 2024-11-11 | 15.50 | $24.32 | 172000 |
| 2024-11-08 | 16.04 | $24.29 | 261338 |
| 2024-11-07 | 16.38 | $24.29 | 1.3M |
| 2024-11-06 | 16.75 | $24.26 | 201100 |
| 2024-11-05 | 16.44 | $24.23 | 258800 |
| 2024-11-04 | 15.72 | $24.21 | 262418 |
| 2024-11-01 | 14.82 | $24.21 | 178500 |
| 2024-10-31 | 13.88 | $24.37 | 146639 |
| 2024-10-30 | 14.06 | $24.40 | 99400 |
| 2024-10-29 | 14.63 | $24.39 | 311000 |
| 2024-10-28 | 15.22 | $24.37 | 698303 |
| 2024-10-25 | 15.85 | $24.37 | 184700 |
| 2024-10-24 | 16.63 | $24.33 | 216000 |
| 2024-10-23 | 17.45 | $24.35 | 168800 |
| 2024-10-22 | 18.31 | $24.36 | 157100 |
| 2024-10-21 | 18.76 | $24.37 | 260300 |
| 2024-10-18 | 19.22 | $24.33 | 322211 |
| 2024-10-17 | 20.01 | $24.32 | 198500 |
| 2024-10-16 | 21.05 | $24.31 | 233727 |
| 2024-10-15 | 22.15 | $24.33 | 189941 |
| 2024-10-14 | 23.30 | $24.29 | 312700 |
| 2024-10-11 | 24.24 | $24.32 | 406000 |
| 2024-10-10 | 25.13 | $24.30 | 113219 |
| 2024-10-09 | 25.87 | $24.29 | 286400 |
| 2024-10-08 | 26.54 | $24.25 | 178245 |
| 2024-10-07 | 26.82 | $24.21 | 411023 |
| 2024-10-04 | 26.91 | $24.21 | 233033 |
| 2024-10-03 | 26.77 | $24.15 | 240833 |
| 2024-10-02 | 26.15 | $24.14 | 777641 |
| 2024-10-01 | 25.25 | $24.13 | 948901 |
| 2024-09-30 | 24.18 | $24.27 | 164207 |
| 2024-09-27 | 24.00 | $24.21 | 318719 |
| 2024-09-26 | 23.82 | $24.28 | 237100 |
| 2024-09-25 | 24.02 | $24.26 | 446013 |
| 2024-09-24 | 23.98 | $24.25 | 421110 |
| 2024-09-23 | 23.93 | $24.31 | 156521 |
| 2024-09-20 | 24.37 | $24.29 | 167419 |
| 2024-09-19 | 24.58 | $24.31 | 191801 |
| 2024-09-18 | 24.98 | $24.29 | 159001 |
| 2024-09-17 | 24.88 | $24.30 | 173500 |
| 2024-09-16 | 24.64 | $24.28 | 319000 |
| 2024-09-13 | 24.26 | $24.25 | 244300 |
| 2024-09-12 | 23.86 | $24.28 | 187528 |
| 2024-09-11 | 23.78 | $24.27 | 399500 |
| 2024-09-10 | 23.70 | $24.29 | 156507 |
| 2024-09-09 | 23.68 | $24.28 | 120102 |
| 2024-09-06 | 23.66 | $24.23 | 178800 |
| 2024-09-05 | 23.31 | $24.25 | 224403 |
| 2024-09-04 | 23.13 | $24.23 | 353506 |
| 2024-09-03 | 22.83 | $24.22 | 187500 |
| 2024-08-30 | 22.52 | $24.40 | 166147 |
| 2024-08-29 | 23.43 | $24.39 | 131100 |
| 2024-08-28 | 24.29 | $24.39 | 293229 |
| 2024-08-27 | 25.10 | $24.36 | 197000 |
| 2024-08-26 | 25.84 | $24.33 | 271638 |
| 2024-08-23 | 26.31 | $24.30 | 196507 |
| 2024-08-22 | 26.59 | $24.29 | 155000 |
| 2024-08-21 | 26.77 | $24.28 | 315500 |
| 2024-08-20 | 26.53 | $24.26 | 295527 |
| 2024-08-19 | 26.15 | $24.23 | 202500 |
| 2024-08-16 | 25.53 | $24.25 | 1.0M |
| 2024-08-15 | 24.87 | $24.26 | 157632 |
| 2024-08-14 | 24.80 | $24.25 | 372100 |
| 2024-08-13 | 24.39 | $24.20 | 178800 |
| 2024-08-12 | 23.45 | $24.17 | 136800 |
| 2024-08-09 | 22.52 | $24.14 | 152000 |
| 2024-08-08 | 21.42 | $24.18 | 93700 |
| 2024-08-07 | 20.41 | $24.13 | 121200 |
| 2024-08-06 | 19.34 | $24.10 | 596200 |
| 2024-08-05 | 18.22 | $24.05 | 291435 |
| 2024-08-02 | 16.09 | $24.18 | 129900 |
| 2024-08-01 | 14.60 | $24.24 | 276400 |
| 2024-07-31 | 13.29 | $24.42 | 343105 |
| 2024-07-30 | 13.93 | $24.42 | 118933 |
| 2024-07-29 | 14.55 | $24.41 | 151002 |
| 2024-07-26 | 14.83 | $24.40 | 259400 |
| 2024-07-25 | 15.13 | $24.39 | 228521 |
| 2024-07-24 | 15.08 | $24.37 | 214900 |
| 2024-07-23 | 15.02 | $24.41 | 250800 |
| 2024-07-22 | 15.54 | $24.42 | 182600 |
| 2024-07-19 | 16.26 | $24.38 | 129200 |
| 2024-07-18 | 16.82 | $24.39 | 243200 |
| 2024-07-17 | 17.22 | $24.39 | 877500 |
| 2024-07-16 | 17.43 | $24.39 | 111100 |
| 2024-07-15 | 17.65 | $24.36 | 295900 |
| 2024-07-12 | 17.88 | $24.37 | 136800 |
| 2024-07-11 | 18.13 | $24.34 | 642141 |
| 2024-07-10 | 18.21 | $24.34 | 161900 |
| 2024-07-09 | 17.93 | $24.34 | 219820 |
| 2024-07-08 | 17.64 | $24.29 | 184700 |
| 2024-07-05 | 17.15 | $24.32 | 270509 |
| 2024-07-03 | 16.64 | $24.30 | 118300 |
| 2024-07-02 | 15.36 | $24.30 | 319349 |
| 2024-07-01 | 14.01 | $24.27 | 263500 |
| 2024-06-28 | 12.59 | $24.41 | 140728 |
| 2024-06-27 | 12.64 | $24.41 | 89500 |
| 2024-06-26 | 12.49 | $24.39 | 249000 |
| 2024-06-25 | 12.13 | $24.39 | 108400 |
| 2024-06-24 | 12.04 | $24.38 | 166740 |
| 2024-06-21 | 11.74 | $24.38 | 134200 |
| 2024-06-20 | 11.42 | $24.38 | 211300 |
| 2024-06-18 | 11.09 | $24.37 | 273926 |
| 2024-06-17 | 10.74 | $24.34 | 212900 |
| 2024-06-14 | 10.37 | $24.35 | 148724 |
| 2024-06-13 | 10.10 | $24.40 | 118800 |
| 2024-06-12 | 10.33 | $24.40 | 83300 |
| 2024-06-11 | 10.71 | $24.40 | 231329 |
| 2024-06-10 | 10.96 | $24.38 | 143400 |
| 2024-06-07 | 11.22 | $24.39 | 205800 |
| 2024-06-06 | 11.50 | $24.40 | 613100 |
| 2024-06-05 | 11.79 | $24.39 | 256510 |
| 2024-06-04 | 11.84 | $24.36 | 205415 |
| 2024-06-03 | 11.62 | $24.34 | 186600 |
| 2024-05-31 | 11.38 | $24.49 | 146501 |
| 2024-05-30 | 10.99 | $24.46 | 273933 |
| 2024-05-29 | 10.57 | $24.48 | 263539 |
| 2024-05-28 | 10.25 | $24.48 | 238805 |
| 2024-05-24 | 9.91 | $24.49 | 231500 |
| 2024-05-23 | 9.55 | $24.45 | 62803 |
| 2024-05-22 | 9.40 | $24.46 | 123700 |
| 2024-05-21 | 9.23 | $24.44 | 164606 |
| 2024-05-20 | 9.27 | $24.45 | 143200 |
| 2024-05-17 | 9.19 | $24.44 | 225600 |
| 2024-05-16 | 9.20 | $24.42 | 112900 |
| 2024-05-15 | 9.32 | $24.43 | 169200 |
| 2024-05-14 | 9.44 | $24.38 | 155041 |
| 2024-05-13 | 9.57 | $24.37 | 330940 |
| 2024-05-10 | 9.80 | $24.39 | 141627 |
| 2024-05-09 | 10.23 | $24.39 | 210200 |
| 2024-05-08 | 10.67 | $24.37 | 1.6M |
| 2024-05-07 | 11.15 | $24.37 | 370300 |
| 2024-05-06 | 11.56 | $24.32 | 433800 |
| 2024-05-03 | 11.73 | $24.29 | 185047 |
| 2024-05-02 | 11.73 | $24.27 | 180700 |
| 2024-05-01 | 11.43 | $24.22 | 188400 |
| 2024-04-30 | 10.82 | $24.40 | 391426 |
| 2024-04-29 | 10.93 | $24.42 | 110900 |
| 2024-04-26 | 10.80 | $24.41 | 116722 |
| 2024-04-25 | 10.96 | $24.38 | 75000 |
| 2024-04-24 | 11.45 | $24.42 | 124700 |
| 2024-04-23 | 11.73 | $24.40 | 237900 |
| 2024-04-22 | 12.14 | $24.38 | 136033 |
| 2024-04-19 | 12.67 | $24.33 | 98500 |
| 2024-04-18 | 12.87 | $24.33 | 322441 |
| 2024-04-17 | 12.97 | $24.28 | 732300 |
| 2024-04-16 | 13.27 | $24.37 | 146509 |
| 2024-04-15 | 13.57 | $24.35 | 94800 |
| 2024-04-12 | 13.88 | $24.34 | 50525 |
| 2024-04-11 | 14.58 | $24.34 | 617900 |
| 2024-04-10 | 15.30 | $24.36 | 60100 |
| 2024-04-09 | 15.93 | $24.38 | 113700 |
| 2024-04-08 | 16.47 | $24.37 | 87900 |
| 2024-04-05 | 17.04 | $24.36 | 114509 |
| 2024-04-04 | 17.93 | $24.34 | 80539 |
| 2024-04-03 | 18.78 | $24.35 | 101211 |
| 2024-04-02 | 19.46 | $24.35 | 122544 |
| 2024-04-01 | 20.19 | $24.36 | 106549 |
| 2024-03-28 | 20.95 | $24.50 | 115900 |
| 2024-03-27 | 20.53 | $24.48 | 66025 |
| 2024-03-26 | 20.18 | $24.46 | 70400 |
| 2024-03-25 | 19.98 | $24.46 | 111504 |
| 2024-03-22 | 19.77 | $24.47 | 125300 |
| 2024-03-21 | 19.41 | $24.49 | 179100 |
| 2024-03-20 | 18.77 | $24.49 | 120143 |
| 2024-03-19 | 18.17 | $24.47 | 115331 |
| 2024-03-18 | 17.67 | $24.47 | 173846 |
| 2024-03-15 | 17.15 | $24.44 | 135300 |
| 2024-03-14 | 16.81 | $24.44 | 201512 |
| 2024-03-13 | 16.33 | $24.44 | 134727 |
| 2024-03-12 | 15.90 | $24.42 | 192818 |
| 2024-03-11 | 15.58 | $24.38 | 72800 |
| 2024-03-08 | 15.44 | $24.36 | 245000 |
| 2024-03-07 | 15.37 | $24.34 | 228347 |
| 2024-03-06 | 15.50 | $24.22 | 159800 |
| 2024-03-05 | 16.07 | $24.20 | 218700 |
| 2024-03-04 | 16.67 | $24.21 | 85800 |
| 2024-03-01 | 17.01 | $24.19 | 116100 |
| 2024-02-29 | 17.17 | $24.29 | 169200 |
| 2024-02-28 | 17.60 | $24.32 | 185300 |
| 2024-02-27 | 17.69 | $24.33 | 155300 |
| 2024-02-26 | 18.17 | $24.32 | 120742 |
| 2024-02-23 | 18.67 | $24.30 | 67119 |
| 2024-02-22 | 19.50 | $24.30 | 87700 |
| 2024-02-21 | 20.37 | $24.23 | 309732 |
| 2024-02-20 | 21.19 | $24.17 | 171200 |
| 2024-02-16 | 21.35 | $24.19 | 81531 |
| 2024-02-15 | 21.60 | $24.19 | 133300 |
| 2024-02-14 | 21.87 | $24.15 | 78608 |
| 2024-02-13 | 21.52 | $24.12 | 50146 |
| 2024-02-12 | 20.73 | $24.14 | 64636 |
| 2024-02-09 | 20.03 | $24.13 | 97202 |
| 2024-02-08 | 19.30 | $24.15 | 126610 |
| 2024-02-07 | 18.39 | $24.14 | 249500 |
| 2024-02-06 | 17.44 | $24.09 | 152900 |
| 2024-02-05 | 16.31 | $24.12 | 140802 |
| 2024-02-02 | 15.13 | $24.11 | 162400 |
| 2024-02-01 | 13.88 | $24.12 | 154502 |
| 2024-01-31 | 12.56 | $24.25 | 867248 |
| 2024-01-30 | 12.04 | $24.34 | 157400 |
| 2024-01-29 | 12.35 | $24.34 | 165800 |
| 2024-01-26 | 12.76 | $24.32 | 136600 |
| 2024-01-25 | 13.09 | $24.33 | 105133 |
| 2024-01-24 | 13.63 | $24.32 | 93429 |
| 2024-01-23 | 14.20 | $24.31 | 1.0M |
| 2024-01-22 | 14.79 | $24.38 | 151100 |
| 2024-01-19 | 14.84 | $24.38 | 75446 |
| 2024-01-18 | 14.97 | $24.36 | 115300 |
| 2024-01-17 | 15.11 | $24.37 | 142418 |
| 2024-01-16 | 15.34 | $24.35 | 166141 |
| 2024-01-12 | 15.48 | $24.36 | 195600 |
| 2024-01-11 | 15.85 | $24.30 | 106800 |
| 2024-01-10 | 16.25 | $24.36 | 1.1M |
| 2024-01-09 | 16.40 | $24.33 | 57325 |
| 2024-01-08 | 16.08 | $24.32 | 160100 |
| 2024-01-05 | 15.88 | $24.29 | 107046 |
| 2024-01-04 | 15.72 | $24.26 | 67300 |
| 2024-01-03 | 15.69 | $24.25 | 68513 |
| 2024-01-02 | 15.84 | $24.27 | 46700 |
| 2023-12-29 | 15.66 | $24.29 | 98047 |
| 2023-12-28 | 15.46 | $24.26 | 390335 |
| 2023-12-27 | 15.31 | $24.27 | 82500 |
| 2023-12-26 | 15.27 | $24.23 | 61820 |
| 2023-12-22 | 15.39 | $24.21 | 489900 |
| 2023-12-21 | 15.64 | $24.21 | 60349 |
| 2023-12-20 | 15.11 | $24.16 | 74420 |
| 2023-12-19 | 14.82 | $24.19 | 285409 |
| 2023-12-18 | 14.52 | $24.14 | 203100 |
| 2023-12-15 | 14.53 | $24.06 | 122622 |
| 2023-12-14 | 14.80 | $24.21 | 115100 |
| 2023-12-13 | 14.13 | $24.15 | 99000 |
| 2023-12-12 | 13.91 | $24.12 | 79700 |
| 2023-12-11 | 13.88 | $24.10 | 77304 |
| 2023-12-08 | 14.00 | $24.08 | 73833 |
| 2023-12-07 | 14.26 | $24.07 | 94537 |
| 2023-12-06 | 14.53 | $24.04 | 148907 |
| 2023-12-05 | 14.95 | $24.03 | 83744 |
| 2023-12-04 | 15.61 | $24.00 | 94003 |
| 2023-12-01 | 16.29 | $24.02 | 97744 |
| 2023-11-30 | 16.80 | $24.15 | 90036 |
| 2023-11-29 | 15.95 | $24.15 | 83700 |
| 2023-11-28 | 15.04 | $24.13 | 433600 |
| 2023-11-27 | 14.36 | $24.12 | 307000 |
| 2023-11-24 | 13.64 | $24.12 | 52000 |
| 2023-11-22 | 13.16 | $24.11 | 103200 |
| 2023-11-21 | 12.83 | $24.07 | 43813 |
| 2023-11-20 | 12.73 | $24.09 | 70000 |
| 2023-11-17 | 12.54 | $24.07 | 63138 |
| 2023-11-16 | 12.52 | $24.05 | 91500 |
| 2023-11-15 | 12.63 | $24.00 | 109946 |
| 2023-11-14 | 12.74 | $24.06 | 129000 |
| 2023-11-13 | 12.56 | $24.02 | 177000 |
| 2023-11-10 | 12.59 | $23.96 | 282200 |
| 2023-11-09 | 12.63 | $24.01 | 95500 |
| 2023-11-08 | 12.23 | $24.04 | 547639 |
| 2023-11-07 | 11.80 | $24.02 | 134918 |
| 2023-11-06 | 11.66 | $24.00 | 71827 |
| 2023-11-03 | 11.62 | $23.98 | 85600 |
| 2023-11-02 | 11.63 | $23.93 | 70900 |
| 2023-11-01 | 12.01 | $23.82 | 53246 |
| 2023-10-31 | 12.32 | $23.98 | 117300 |
| 2023-10-30 | 12.34 | $23.99 | 78814 |
| 2023-10-27 | 12.20 | $23.95 | 121022 |
| 2023-10-26 | 12.42 | $23.97 | 53439 |
| 2023-10-25 | 12.26 | $24.01 | 125621 |
| 2023-10-24 | 12.00 | $24.03 | 137734 |
| 2023-10-23 | 11.57 | $24.02 | 47712 |
| 2023-10-20 | 11.34 | $23.99 | 497535 |
| 2023-10-19 | 11.09 | $24.03 | 213800 |
| 2023-10-18 | 10.83 | $23.96 | 97844 |
| 2023-10-17 | 11.00 | $23.97 | 63800 |
| 2023-10-16 | 11.18 | $23.96 | 108017 |
| 2023-10-13 | 11.37 | $23.85 | 307010 |
| 2023-10-12 | 11.91 | $23.84 | 57109 |
| 2023-10-11 | 12.53 | $23.86 | 89031 |
| 2023-10-10 | 13.01 | $23.87 | 25748 |
| 2023-10-09 | 13.35 | $23.83 | 115200 |
| 2023-10-06 | 13.52 | $23.78 | 81600 |
| 2023-10-05 | 13.29 | $23.79 | 64032 |
| 2023-10-04 | 13.25 | $23.82 | 109400 |
| 2023-10-03 | 12.56 | $23.81 | 126323 |
| 2023-10-02 | 11.83 | $23.87 | 87000 |
| 2023-09-29 | 11.34 | $24.05 | 118200 |
| 2023-09-28 | 11.91 | $24.05 | 134700 |
| 2023-09-27 | 11.81 | $24.02 | 247132 |
| 2023-09-26 | 11.69 | $24.01 | 460900 |
| 2023-09-25 | 11.63 | $24.17 | 115611 |
| 2023-09-22 | 11.98 | $24.12 | 69518 |
| 2023-09-21 | 12.58 | $24.15 | 44400 |
| 2023-09-20 | 12.88 | $24.18 | 42111 |
| 2023-09-19 | 12.92 | $24.17 | 56024 |
| 2023-09-18 | 13.12 | $24.19 | 51200 |
| 2023-09-15 | 13.23 | $24.11 | 103800 |
| 2023-09-14 | 13.64 | $24.16 | 99600 |
| 2023-09-13 | 13.82 | $24.14 | 39200 |
| 2023-09-12 | 14.14 | $24.11 | 109300 |
| 2023-09-11 | 14.48 | $24.10 | 110100 |
| 2023-09-08 | 15.23 | $24.07 | 60826 |
| 2023-09-07 | 15.72 | $24.08 | 81745 |
| 2023-09-06 | 16.24 | $24.04 | 164100 |
| 2023-09-05 | 16.71 | $24.03 | 78800 |
| 2023-09-01 | 17.46 | $24.08 | 38505 |
| 2023-08-31 | 18.25 | $24.24 | 122234 |
| 2023-08-30 | 17.76 | $24.20 | 791300 |
| 2023-08-29 | 17.25 | $24.27 | 65600 |
| 2023-08-28 | 16.87 | $24.22 | 113500 |
| 2023-08-25 | 16.71 | $24.18 | 76638 |
| 2023-08-24 | 16.79 | $24.15 | 30800 |
| 2023-08-23 | 16.87 | $24.17 | 109600 |
| 2023-08-22 | 17.13 | $24.11 | 59800 |
| 2023-08-21 | 17.67 | $24.12 | 31113 |
| 2023-08-18 | 18.30 | $24.09 | 47631 |
| 2023-08-17 | 19.09 | $24.07 | 77316 |
| 2023-08-16 | 19.93 | $24.06 | 48839 |
| 2023-08-15 | 20.96 | $24.03 | 69423 |
| 2023-08-14 | 21.93 | $24.02 | 57700 |
| 2023-08-11 | 22.88 | $24.01 | 20326 |
| 2023-08-10 | 23.71 | $24.03 | 81214 |
| 2023-08-09 | 24.57 | $23.92 | 54300 |
| 2023-08-08 | 24.93 | $23.91 | 205000 |
| 2023-08-07 | 25.17 | $23.97 | 28600 |
| 2023-08-04 | 25.95 | $23.92 | 17835 |
| 2023-08-03 | 26.70 | $23.92 | 33907 |
| 2023-08-02 | 27.31 | $23.89 | 55300 |
| 2023-08-01 | 27.95 | $23.95 | 42800 |
| 2023-07-31 | 28.95 | $24.12 | 37749 |
| 2023-07-28 | 29.98 | $24.15 | 37300 |
| 2023-07-27 | 31.06 | $24.01 | 138518 |
| 2023-07-26 | 32.20 | $24.15 | 70713 |
| 2023-07-25 | 32.20 | $24.16 | 205800 |
| 2023-07-24 | 32.19 | $24.17 | 45722 |
| 2023-07-21 | 32.03 | $24.11 | 24320 |
| 2023-07-20 | 32.05 | $24.06 | 23017 |
| 2023-07-19 | 32.24 | $24.05 | 204605 |
| 2023-07-18 | 32.44 | $24.12 | 61005 |
| 2023-07-17 | 31.52 | $24.12 | 256632 |
| 2023-07-14 | 30.55 | $24.14 | 19547 |
| 2023-07-13 | 29.58 | $24.16 | 22900 |
| 2023-07-12 | 28.57 | $24.10 | 38824 |
| 2023-07-11 | 27.61 | $24.06 | 53203 |
| 2023-07-10 | 26.78 | $24.00 | 35800 |
| 2023-07-07 | 26.06 | $23.96 | 33400 |
| 2023-07-06 | 25.43 | $23.91 | 30310 |
| 2023-07-05 | 24.90 | $23.95 | 45744 |
| 2023-07-03 | 24.14 | $23.94 | 38100 |
| 2023-06-30 | 23.36 | $24.09 | 240400 |
| 2023-06-29 | 21.55 | $24.05 | 187718 |
| 2023-06-28 | 19.66 | $23.89 | 20000 |
| 2023-06-27 | 18.41 | $23.90 | 39905 |
| 2023-06-26 | 17.10 | $23.89 | 91536 |
| 2023-06-23 | 15.79 | $23.79 | 79643 |
| 2023-06-22 | 14.62 | $23.81 | 43148 |
| 2023-06-21 | 13.43 | $23.67 | 34611 |
| 2023-06-20 | 12.71 | $23.76 | 680510 |
| 2023-06-16 | 11.95 | $23.65 | 338844 |
| 2023-06-15 | 11.58 | $23.62 | 43500 |
| 2023-06-14 | 11.19 | $23.57 | 22315 |
| 2023-06-13 | 11.03 | $23.58 | 38200 |
| 2023-06-12 | 10.87 | $23.51 | 25300 |
| 2023-06-09 | 11.06 | $23.45 | 95900 |
| 2023-06-08 | 11.61 | $23.43 | 27700 |
| 2023-06-07 | 12.07 | $23.36 | 81200 |
| 2023-06-06 | 12.37 | $23.32 | 24332 |
| 2023-06-05 | 12.22 | $23.33 | 17462 |
| 2023-06-02 | 12.17 | $23.32 | 178700 |
| 2023-06-01 | 11.99 | $23.24 | 27137 |
| 2023-05-31 | 11.07 | $23.41 | 21401 |
| 2023-05-30 | 10.99 | $23.40 | 8706 |
| 2023-05-26 | 10.89 | $23.38 | 50600 |
| 2023-05-25 | 10.64 | $23.33 | 18000 |
| 2023-05-24 | 10.43 | $23.35 | 27344 |
| 2023-05-23 | 10.00 | $23.35 | 182300 |
| 2023-05-22 | 9.54 | $23.40 | 63929 |
| 2023-05-19 | 9.46 | $23.35 | 167719 |
| 2023-05-18 | 9.38 | $23.44 | 18400 |
| 2023-05-17 | 9.68 | $23.48 | 18043 |
| 2023-05-16 | 10.11 | $23.44 | 25900 |
| 2023-05-15 | 10.56 | $23.47 | 15302 |
| 2023-05-12 | 10.86 | $23.46 | 15200 |
| 2023-05-11 | 11.24 | $23.45 | 5000 |
| 2023-05-10 | 11.47 | $23.51 | 14420 |
| 2023-05-09 | 11.75 | $23.51 | 19646 |
| 2023-05-08 | 11.95 | $23.49 | 27403 |
| 2023-05-05 | 12.17 | $23.51 | 26400 |
| 2023-05-04 | 12.24 | $23.42 | 48500 |
| 2023-05-03 | 12.13 | $23.46 | 30749 |
| 2023-05-02 | 12.16 | $23.45 | 107900 |
| 2023-05-01 | 12.19 | $23.53 | 275600 |
| 2023-04-28 | 12.44 | $23.69 | 19826 |
| 2023-04-27 | 12.70 | $23.69 | 19932 |
| 2023-04-26 | 13.31 | $23.67 | 14300 |
| 2023-04-25 | 13.90 | $23.62 | 28642 |
| 2023-04-24 | 14.53 | $23.70 | 49000 |
| 2023-04-21 | 15.24 | $23.69 | 59700 |
| 2023-04-20 | 15.94 | $23.67 | 22500 |
| 2023-04-19 | 16.73 | $23.62 | 69400 |
| 2023-04-18 | 17.56 | $23.66 | 21600 |
| 2023-04-17 | 18.47 | $23.67 | 53433 |
| 2023-04-14 | 19.21 | $23.60 | 536500 |
| 2023-04-13 | 20.00 | $23.83 | 217343 |
| 2023-04-12 | 19.79 | $23.78 | 100700 |
| 2023-04-11 | 19.57 | $23.78 | 49449 |
| 2023-04-10 | 19.43 | $23.80 | 43400 |
| 2023-04-06 | 19.28 | $23.69 | 26800 |
| 2023-04-05 | 19.28 | $23.69 | 29020 |
| 2023-04-04 | 19.55 | $23.64 | 19600 |
| 2023-04-03 | 19.59 | $23.65 | 14300 |
| 2023-03-31 | 19.65 | $23.85 | 110038 |
| 2023-03-30 | 19.72 | $23.74 | 12200 |
| 2023-03-29 | 20.12 | $23.69 | 34046 |
| 2023-03-28 | 20.53 | $23.48 | 36300 |
| 2023-03-27 | 21.51 | $23.41 | 20200 |
| 2023-03-24 | 22.14 | $23.30 | 438600 |
| 2023-03-23 | 22.72 | $23.41 | 29841 |
| 2023-03-22 | 23.65 | $23.39 | 50500 |
| 2023-03-21 | 24.65 | $23.78 | 19147 |
| 2023-03-20 | 25.74 | $23.34 | 66700 |
| 2023-03-17 | 25.34 | $23.35 | 27300 |
| 2023-03-16 | 25.16 | $23.44 | 23000 |
| 2023-03-15 | 24.36 | $23.41 | 24100 |
| 2023-03-14 | 23.54 | $23.53 | 20000 |
| 2023-03-13 | 22.93 | $23.56 | 60027 |
| 2023-03-10 | 22.29 | $23.70 | 36600 |
| 2023-03-09 | 23.38 | $23.75 | 14500 |
| 2023-03-08 | 23.95 | $23.78 | 50400 |
| 2023-03-07 | 24.41 | $23.79 | 50600 |
| 2023-03-06 | 24.90 | $23.74 | 22200 |
| 2023-03-03 | 25.47 | $23.70 | 29043 |
| 2023-03-02 | 26.32 | $23.68 | 31022 |
| 2023-03-01 | 27.22 | $23.60 | 21500 |
| 2023-02-28 | 28.47 | $23.76 | 32200 |
| 2023-02-27 | 29.17 | $23.78 | 48300 |
| 2023-02-24 | 29.63 | $23.74 | 56326 |
| 2023-02-23 | 30.21 | $23.76 | 30800 |
| 2023-02-22 | 30.69 | $23.76 | 79510 |
| 2023-02-21 | 31.36 | $23.76 | 23500 |
| 2023-02-17 | 32.08 | $23.80 | 33322 |
| 2023-02-16 | 32.65 | $23.81 | 195900 |
| 2023-02-15 | 32.93 | $23.97 | 112900 |
| 2023-02-14 | 32.46 | $23.96 | 29609 |
| 2023-02-13 | 31.66 | $23.95 | 120021 |
| 2023-02-10 | 30.82 | $23.95 | 50028 |
| 2023-02-09 | 29.93 | $23.97 | 163841 |
| 2023-02-08 | 29.42 | $24.00 | 39423 |
| 2023-02-07 | 29.11 | $24.00 | 108035 |
| 2023-02-06 | 28.79 | $23.85 | 70837 |
| 2023-02-03 | 28.88 | $23.91 | 19935 |
| 2023-02-02 | 28.54 | $23.86 | 16400 |
| 2023-02-01 | 28.22 | $23.85 | 25437 |
| 2023-01-31 | 28.06 | $23.94 | 30629 |
| 2023-01-30 | 27.07 | $23.93 | 39526 |
| 2023-01-27 | 26.03 | $23.95 | 13100 |
| 2023-01-26 | 25.14 | $23.92 | 12411 |
| 2023-01-25 | 24.23 | $23.81 | 25909 |
| 2023-01-24 | 23.63 | $23.84 | 22100 |
| 2023-01-23 | 23.00 | $23.80 | 19700 |
| 2023-01-20 | 22.33 | $23.83 | 27500 |
| 2023-01-19 | 21.73 | $23.76 | 33116 |
| 2023-01-18 | 21.09 | $23.76 | 52600 |
| 2023-01-17 | 20.64 | $23.63 | 68802 |
| 2023-01-13 | 20.41 | $23.67 | 12800 |
| 2023-01-12 | 19.86 | $23.60 | 40000 |
| 2023-01-11 | 19.49 | $23.61 | 34600 |
| 2023-01-10 | 19.27 | $23.46 | 28547 |
| 2023-01-09 | 19.58 | $23.39 | 26500 |
| 2023-01-06 | 20.09 | $23.34 | 37900 |
| 2023-01-05 | 21.01 | $23.12 | 14400 |
| 2023-01-04 | 21.21 | $23.11 | 10800 |
| 2023-01-03 | 21.43 | $23.06 | 11919 |
| 2022-12-30 | 21.26 | $23.03 | 23229 |
| 2022-12-29 | 20.49 | $23.00 | 9400 |
| 2022-12-28 | 19.67 | $22.94 | 13646 |
| 2022-12-27 | 18.85 | $23.00 | 39520 |
| 2022-12-23 | 17.98 | $23.07 | 26000 |
| 2022-12-22 | 17.42 | $22.98 | 15100 |
| 2022-12-21 | 16.63 | $23.05 | 28200 |
| 2022-12-20 | 15.97 | $22.97 | 43333 |
| 2022-12-19 | 15.14 | $22.98 | 36548 |
| 2022-12-16 | 14.07 | $23.01 | 30041 |
| 2022-12-15 | 13.14 | $23.21 | 19530 |
| 2022-12-14 | 12.91 | $23.29 | 40743 |
| 2022-12-13 | 12.99 | $23.23 | 30246 |
| 2022-12-12 | 13.09 | $23.18 | 89604 |
| 2022-12-09 | 12.67 | $23.26 | 27100 |
| 2022-12-08 | 12.95 | $23.24 | 20600 |
| 2022-12-07 | 13.23 | $23.22 | 84341 |
| 2022-12-06 | 13.13 | $23.24 | 125107 |
| 2022-12-05 | 13.24 | $23.35 | 44127 |
| 2022-12-02 | 13.63 | $23.38 | 11500 |
| 2022-12-01 | 14.03 | $23.32 | 47333 |
| 2022-11-30 | 14.34 | $23.40 | 17834 |
| 2022-11-29 | 14.97 | $23.29 | 20300 |
| 2022-11-28 | 15.65 | $23.33 | 25300 |
| 2022-11-25 | 16.36 | $23.37 | 10922 |
| 2022-11-23 | 16.68 | $23.40 | 8530 |
| 2022-11-22 | 17.29 | $23.34 | 6830 |
| 2022-11-21 | 18.16 | $23.28 | 8900 |
| 2022-11-18 | 19.10 | $23.37 | 43316 |
| 2022-11-17 | 20.07 | $23.36 | 18332 |
| 2022-11-16 | 21.09 | $23.39 | 29712 |
| 2022-11-15 | 22.01 | $23.39 | 33600 |
| 2022-11-14 | 23.02 | $23.28 | 49428 |
| 2022-11-11 | 24.09 | $23.44 | 2800 |
| 2022-11-10 | 24.92 | $23.39 | 13000 |
| 2022-11-09 | 26.06 | $23.12 | 10321 |
| 2022-11-08 | 26.42 | $23.17 | 16840 |
| 2022-11-07 | 26.81 | $23.11 | 26200 |
| 2022-11-04 | 26.89 | $23.12 | 10200 |
| 2022-11-03 | 27.02 | $23.05 | 21200 |
| 2022-11-02 | 27.04 | $22.98 | 49815 |
| 2022-11-01 | 26.99 | $23.00 | 34815 |
| 2022-10-31 | 26.95 | $23.12 | 9012 |
| 2022-10-28 | 27.38 | $23.23 | 14300 |
| 2022-10-27 | 27.84 | $23.13 | 60315 |
| 2022-10-26 | 27.88 | $23.10 | 56900 |
| 2022-10-25 | 27.93 | $23.15 | 53047 |
| 2022-10-24 | 27.58 | $23.06 | 41400 |
| 2022-10-21 | 27.22 | $23.17 | 22628 |
| 2022-10-20 | 27.28 | $23.11 | 16900 |
| 2022-10-19 | 27.34 | $23.14 | 45900 |
| 2022-10-18 | 27.41 | $23.17 | 34700 |
| 2022-10-17 | 27.56 | $23.14 | 21045 |
| 2022-10-14 | 27.73 | $23.02 | 68734 |
| 2022-10-13 | 27.48 | $23.07 | 23424 |
| 2022-10-12 | 27.07 | $23.08 | 22400 |
| 2022-10-11 | 26.88 | $23.11 | 24937 |
| 2022-10-10 | 26.64 | $23.09 | 10000 |
| 2022-10-07 | 26.34 | $23.18 | 20719 |
| 2022-10-06 | 26.43 | $23.25 | 10014 |
| 2022-10-05 | 26.70 | $23.30 | 49900 |
| 2022-10-04 | 26.97 | $23.18 | 28400 |
| 2022-10-03 | 26.52 | $22.95 | 30000 |
| 2022-09-30 | 25.05 | $23.01 | 13700 |
| 2022-09-29 | 23.73 | $22.99 | 23512 |
| 2022-09-28 | 22.35 | $23.17 | 20300 |
| 2022-09-27 | 21.32 | $23.16 | 39539 |
| 2022-09-26 | 20.24 | $23.20 | 396947 |
| 2022-09-23 | 19.19 | $23.39 | 20639 |
| 2022-09-22 | 18.50 | $23.61 | 21613 |
| 2022-09-21 | 18.45 | $23.60 | 13800 |
| 2022-09-20 | 18.52 | $23.65 | 45500 |
| 2022-09-19 | 18.37 | $23.73 | 21808 |
| 2022-09-16 | 18.81 | $23.75 | 8100 |
| 2022-09-15 | 18.88 | $23.78 | 8426 |
| 2022-09-14 | 19.16 | $23.80 | 7935 |
| 2022-09-13 | 19.53 | $23.77 | 32140 |
| 2022-09-12 | 19.93 | $23.83 | 25600 |
| 2022-09-09 | 20.73 | $23.82 | 36500 |
| 2022-09-08 | 21.48 | $23.76 | 68407 |
| 2022-09-07 | 22.12 | $23.85 | 34900 |
| 2022-09-06 | 23.13 | $23.74 | 12000 |
| 2022-09-02 | 23.70 | $23.82 | 22600 |
| 2022-09-01 | 24.51 | $23.76 | 19100 |
| 2022-08-31 | 25.10 | $23.94 | 11204 |
| 2022-08-30 | 26.07 | $23.98 | 93100 |
| 2022-08-29 | 26.86 | $24.01 | 30600 |
| 2022-08-26 | 27.58 | $23.96 | 11100 |
| 2022-08-25 | 28.33 | $24.07 | 17202 |
| 2022-08-24 | 28.60 | $24.05 | 10200 |
| 2022-08-23 | 29.17 | $23.98 | 23537 |
| 2022-08-22 | 29.80 | $23.98 | 17100 |
| 2022-08-19 | 30.47 | $24.11 | 47500 |
| 2022-08-18 | 30.40 | $24.20 | 44400 |
| 2022-08-17 | 29.99 | $24.15 | 68400 |
| 2022-08-16 | 29.56 | $24.18 | 12500 |
| 2022-08-15 | 28.92 | $24.18 | 19900 |
| 2022-08-12 | 28.43 | $24.20 | 20811 |
| 2022-08-11 | 27.79 | $24.11 | 25317 |
| 2022-08-10 | 27.11 | $24.02 | 61710 |
| 2022-08-09 | 26.70 | $23.93 | 14618 |
| 2022-08-08 | 26.74 | $23.92 | 14600 |
| 2022-08-05 | 27.04 | $23.83 | 13809 |
| 2022-08-04 | 27.56 | $23.70 | 14000 |
| 2022-08-03 | 28.57 | $23.69 | 14700 |
| 2022-08-02 | 29.64 | $23.64 | 47437 |
| 2022-08-01 | 30.85 | $23.61 | 68902 |
| 2022-07-29 | 32.31 | $23.64 | 13200 |
| 2022-07-28 | 33.83 | $23.60 | 23100 |
| 2022-07-27 | 35.43 | $23.66 | 14514 |
| 2022-07-26 | 37.29 | $23.53 | 41846 |
| 2022-07-25 | 39.25 | $23.62 | 33400 |
| 2022-07-22 | 40.95 | $23.57 | 27500 |
| 2022-07-21 | 42.87 | $23.48 | 20731 |
| 2022-07-20 | 44.92 | $23.42 | 15000 |
| 2022-07-19 | 47.04 | $23.40 | 22439 |
| 2022-07-18 | 48.78 | $23.10 | 21700 |
| 2022-07-15 | 49.83 | $23.16 | 9342 |
| 2022-07-14 | 50.48 | $23.09 | 10921 |
| 2022-07-13 | 50.76 | $23.07 | 21200 |
| 2022-07-12 | 50.83 | $23.03 | 103700 |
| 2022-07-11 | 50.92 | $23.00 | 18224 |
| 2022-07-08 | 50.12 | $22.98 | 13000 |
| 2022-07-07 | 49.32 | $22.97 | 49700 |
| 2022-07-06 | 48.32 | $22.93 | 12411 |
| 2022-07-05 | 47.27 | $22.98 | 14930 |
| 2022-07-01 | 46.10 | $23.04 | 15739 |
| 2022-06-30 | 44.86 | $23.14 | 5800 |
| 2022-06-29 | 43.84 | $23.30 | 11506 |
| 2022-06-28 | 43.09 | $23.29 | 25410 |
| 2022-06-27 | 42.29 | $23.36 | 29400 |
| 2022-06-24 | 41.60 | $23.45 | 42719 |
| 2022-06-23 | 41.03 | $23.37 | 21600 |
| 2022-06-22 | 40.37 | $23.45 | 234841 |
| 2022-06-21 | 39.75 | $23.55 | 25526 |
| 2022-06-17 | 39.28 | $23.56 | 26900 |
| 2022-06-16 | 38.78 | $23.64 | 22206 |
| 2022-06-15 | 38.47 | $23.66 | 29600 |
| 2022-06-14 | 38.23 | $23.70 | 61200 |
| 2022-06-13 | 38.06 | $23.63 | 66702 |
| 2022-06-10 | 37.87 | $23.85 | 35426 |
| 2022-06-09 | 38.18 | $24.01 | 20100 |
| 2022-06-08 | 39.15 | $24.03 | 14936 |
| 2022-06-07 | 40.24 | $24.06 | 52100 |
| 2022-06-06 | 41.40 | $24.06 | 260900 |
| 2022-06-03 | 42.62 | $23.93 | 70300 |
| 2022-06-02 | 43.06 | $23.85 | 17236 |
| 2022-06-01 | 43.33 | $23.79 | 40144 |
| 2022-05-31 | 43.11 | $23.79 | 45400 |
| 2022-05-27 | 43.02 | $23.81 | 93500 |
| 2022-05-26 | 42.92 | $23.71 | 1.1M |
| 2022-05-25 | 42.37 | $23.79 | 27900 |
| 2022-05-24 | 41.30 | $23.79 | 30800 |
| 2022-05-23 | 40.20 | $23.85 | 34311 |
| 2022-05-20 | 39.16 | $23.82 | 35600 |
| 2022-05-19 | 38.01 | $23.92 | 94821 |
| 2022-05-18 | 37.01 | $23.89 | 36100 |
| 2022-05-17 | 35.98 | $23.96 | 56037 |
| 2022-05-16 | 34.70 | $23.81 | 106100 |
| 2022-05-13 | 32.89 | $23.86 | 339600 |
| 2022-05-12 | 30.85 | $23.72 | 500300 |
| 2022-05-11 | 28.57 | $23.86 | 29400 |
| 2022-05-10 | 26.50 | $24.13 | 24900 |
| 2022-05-09 | 24.73 | $24.15 | 92517 |
| 2022-05-06 | 22.98 | $24.26 | 1.2M |
| 2022-05-05 | 21.37 | $24.30 | 32643 |
| 2022-05-04 | 19.84 | $24.49 | 1.2M |
| 2022-05-03 | 18.46 | $24.42 | 118339 |
| 2022-05-02 | 17.11 | $24.41 | 115127 |
| 2022-04-29 | 15.68 | $24.52 | 1.3M |
| 2022-04-28 | 14.47 | $24.58 | 662000 |
| 2022-04-27 | 13.19 | $24.70 | 20000 |
| 2022-04-26 | 13.15 | $24.67 | 49418 |
| 2022-04-25 | 13.10 | $24.75 | 65200 |
| 2022-04-22 | 13.28 | $24.73 | 826229 |
| 2022-04-21 | 13.48 | $24.75 | 36743 |
| 2022-04-20 | 14.19 | $24.74 | 839700 |
| 2022-04-19 | 14.87 | $24.77 | 24300 |
| 2022-04-18 | 15.45 | $24.74 | 39200 |
| 2022-04-14 | 16.14 | $24.76 | 176000 |
| 2022-04-13 | 16.66 | $24.80 | 44200 |
| 2022-04-12 | 17.21 | $24.73 | 174345 |
| 2022-04-11 | 18.01 | $24.70 | 165612 |
| 2022-04-08 | 18.86 | $24.77 | 15300 |
| 2022-04-07 | 19.64 | $24.74 | 42530 |
| 2022-04-06 | 20.46 | $24.74 | 61627 |
| 2022-04-05 | 21.46 | $24.75 | 22048 |
| 2022-04-04 | 22.21 | $24.75 | 39704 |
| 2022-04-01 | 23.10 | $24.70 | 1.1M |
| 2022-03-31 | 24.31 | $24.68 | 599330 |
| 2022-03-30 | 25.33 | $24.72 | 517525 |
| 2022-03-29 | 26.41 | $24.64 | 435747 |
| 2022-03-28 | 27.49 | $24.58 | 37600 |
| 2022-03-25 | 28.31 | $24.52 | 45300 |
| 2022-03-24 | 29.35 | $24.54 | 59100 |
| 2022-03-23 | 30.43 | $24.50 | 46000 |
| 2022-03-22 | 31.33 | $24.52 | 52819 |
| 2022-03-21 | 32.31 | $24.46 | 72300 |
| 2022-03-18 | 32.94 | $24.41 | 40500 |
| 2022-03-17 | 33.23 | $24.37 | 133507 |
| 2022-03-16 | 33.52 | $24.26 | 45200 |
| 2022-03-15 | 32.61 | $24.16 | 30100 |
| 2022-03-14 | 30.81 | $24.16 | 548300 |
| 2022-03-11 | 28.91 | $24.32 | 45800 |
| 2022-03-10 | 27.48 | $24.46 | 68346 |
| 2022-03-09 | 26.34 | $24.52 | 54000 |
| 2022-03-08 | 25.25 | $24.46 | 42020 |
| 2022-03-07 | 24.10 | $24.59 | 49000 |
| 2022-03-04 | 23.42 | $24.70 | 35424 |
| 2022-03-03 | 23.17 | $24.72 | 53700 |
| 2022-03-02 | 23.08 | $24.75 | 112021 |
| 2022-03-01 | 23.15 | $24.72 | 580000 |
| 2022-02-28 | 22.22 | $24.83 | 247432 |
| 2022-02-25 | 21.67 | $24.79 | 46900 |
| 2022-02-24 | 20.60 | $24.77 | 40804 |
| 2022-02-23 | 19.35 | $24.80 | 56900 |
| 2022-02-22 | 18.41 | $24.82 | 56944 |
| 2022-02-18 | 17.52 | $24.83 | 30845 |
| 2022-02-17 | 16.71 | $24.83 | 24500 |
| 2022-02-16 | 16.03 | $24.89 | 53707 |
| 2022-02-15 | 15.52 | $24.90 | 83400 |
| 2022-02-14 | 14.86 | $24.90 | 104500 |
| 2022-02-11 | 14.36 | $24.89 | 49322 |
| 2022-02-10 | 13.82 | $24.93 | 78848 |
| 2022-02-09 | 13.66 | $24.97 | 115320 |
| 2022-02-08 | 13.69 | $24.96 | 45600 |
| 2022-02-07 | 13.44 | $24.93 | 152625 |
| 2022-02-04 | 13.17 | $24.92 | 847100 |
| 2022-02-03 | 12.89 | $24.92 | 52019 |
| 2022-02-02 | 13.54 | $24.98 | 46240 |
| 2022-02-01 | 14.23 | $24.88 | 32300 |
| 2022-01-31 | 14.21 | $24.97 | 462400 |
| 2022-01-28 | 14.72 | $25.04 | 196600 |
| 2022-01-27 | 14.81 | $25.00 | 53500 |
| 2022-01-26 | 14.90 | $25.05 | 941246 |
| 2022-01-25 | 14.63 | $25.03 | 49516 |
| 2022-01-24 | 14.80 | $25.06 | 28836 |
| 2022-01-21 | 14.97 | $25.04 | 26500 |
| 2022-01-20 | 14.67 | $25.08 | 27900 |
| 2022-01-19 | 13.97 | $25.08 | 42339 |
| 2022-01-18 | 13.23 | $25.05 | 50636 |
| 2022-01-14 | 12.84 | $25.10 | 22700 |
| 2022-01-13 | 12.42 | $25.06 | 22247 |
| 2022-01-12 | 12.23 | $25.05 | 50900 |
| 2022-01-11 | 12.29 | $25.01 | 22200 |
| 2022-01-10 | 12.35 | $25.02 | 506600 |
| 2022-01-07 | 12.50 | $24.97 | 135100 |
| 2022-01-06 | 13.01 | $24.94 | 27900 |
| 2022-01-05 | 13.56 | $24.93 | 23436 |
| 2022-01-04 | 14.14 | $24.97 | 12614 |
| 2022-01-03 | 14.45 | $24.98 | 22325 |
| 2021-12-31 | 14.78 | $24.98 | 31600 |
| 2021-12-30 | 15.29 | $24.93 | 6100 |
| 2021-12-29 | 15.99 | $24.91 | 7508 |
| 2021-12-28 | 16.82 | $24.91 | 5700 |
| 2021-12-27 | 17.37 | $24.90 | 13123 |
| 2021-12-23 | 17.95 | $24.90 | 12200 |
| 2021-12-22 | 18.48 | $24.88 | 15141 |
| 2021-12-21 | 18.95 | $24.88 | 12830 |
| 2021-12-20 | 19.45 | $24.86 | 36100 |
| 2021-12-17 | 19.56 | $24.83 | 5447 |
| 2021-12-16 | 19.80 | $24.91 | 24244 |
| 2021-12-15 | 20.44 | $24.96 | 8900 |
| 2021-12-14 | 21.46 | $24.90 | 9000 |
| 2021-12-13 | 22.31 | $24.88 | 14600 |
| 2021-12-10 | 23.12 | $24.90 | 4305 |
| 2021-12-09 | 24.20 | $24.88 | 5125 |
| 2021-12-08 | 25.34 | $24.88 | 106335 |
| 2021-12-07 | 26.60 | $24.88 | 18600 |
| 2021-12-06 | 27.93 | $24.82 | 4010 |
| 2021-12-03 | 28.75 | $24.73 | 16312 |
| 2021-12-02 | 29.29 | $24.79 | 26847 |
| 2021-12-01 | 30.35 | $24.80 | 92941 |
| 2021-11-30 | 31.47 | $24.82 | 31329 |
| 2021-11-29 | 32.84 | $24.92 | 21229 |
| 2021-11-26 | 33.94 | $24.89 | 5300 |
| 2021-11-24 | 35.70 | $24.95 | 19500 |
| 2021-11-23 | 37.48 | $24.99 | 21800 |
| 2021-11-22 | 38.61 | $24.97 | 6843 |
| 2021-11-19 | 39.96 | $24.93 | 312300 |
| 2021-11-18 | 41.37 | $25.05 | 19800 |
| 2021-11-17 | 42.15 | $25.03 | 791700 |
| 2021-11-16 | 43.10 | $25.06 | 8535 |
| 2021-11-15 | 44.10 | $25.04 | 8314 |
| 2021-11-12 | 44.84 | $25.06 | 4948 |
| 2021-11-11 | 45.63 | $25.03 | 9600 |
| 2021-11-10 | 46.56 | $25.00 | 16200 |
| 2021-11-09 | 47.60 | $25.03 | 23700 |
| 2021-11-08 | 48.79 | $25.01 | 8800 |
| 2021-11-05 | 50.05 | $25.01 | 6331 |
| 2021-11-04 | 51.12 | $24.98 | 13000 |
| 2021-11-03 | 52.25 | $25.00 | 6810 |
| 2021-11-02 | 53.57 | $25.00 | 4823 |
| 2021-11-01 | 54.96 | $24.99 | 41000 |
| 2021-10-29 | 56.35 | $24.98 | 48420 |
| 2021-10-28 | 57.89 | $25.07 | 13200 |
| 2021-10-27 | 58.76 | $25.05 | 24200 |
| 2021-10-26 | 59.74 | $25.08 | 19600 |
| 2021-10-25 | 60.77 | $25.07 | 9836 |
| 2021-10-22 | 61.56 | $25.06 | 10200 |
| 2021-10-21 | 62.38 | $25.05 | 15649 |
| 2021-10-20 | 63.28 | $25.08 | 11709 |
| 2021-10-19 | 64.08 | $25.07 | 9741 |
| 2021-10-18 | 64.93 | $25.09 | 18738 |
| 2021-10-15 | 65.82 | $25.08 | 6710 |
| 2021-10-14 | 66.45 | $25.08 | 11502 |
| 2021-10-13 | 67.10 | $25.02 | 16100 |
| 2021-10-12 | 67.94 | $25.00 | 15901 |
| 2021-10-11 | 68.83 | $25.00 | 15500 |
| 2021-10-08 | 69.70 | $25.01 | 5400 |
| 2021-10-07 | 70.66 | $25.04 | 8005 |
| 2021-10-06 | 71.61 | $25.03 | 8233 |
| 2021-10-05 | 72.68 | $25.06 | 27700 |
| 2021-10-04 | 73.56 | $25.02 | 11900 |
| 2021-10-01 | 74.52 | $25.08 | 32128 |
| 2021-09-30 | 75.25 | $25.00 | 50917 |
| 2021-09-29 | 76.09 | $25.10 | 3600 |
| 2021-09-28 | 76.48 | $25.00 | 7110 |
| 2021-09-27 | 76.99 | $25.04 | 14900 |
| 2021-09-24 | 77.53 | $25.10 | 13900 |
| 2021-09-23 | 77.95 | $25.10 | 4734 |
| 2021-09-22 | 78.07 | $25.12 | 9400 |
| 2021-09-21 | 78.19 | $25.07 | 6633 |
| 2021-09-20 | 78.33 | $25.03 | 8500 |
| 2021-09-17 | 78.50 | $25.04 | 4600 |
| 2021-09-16 | 78.59 | $25.10 | 13505 |
| 2021-09-15 | 78.49 | $25.10 | 20200 |
| 2021-09-14 | 78.38 | $24.99 | 14549 |
| 2021-09-13 | 78.30 | $24.98 | 9600 |
| 2021-09-10 | 78.22 | $24.97 | 7209 |
| 2021-09-09 | 78.10 | $24.97 | 5700 |
| 2021-09-08 | 77.99 | $24.98 | 6549 |
| 2021-09-07 | 77.88 | $24.96 | 7100 |
| 2021-09-03 | 77.77 | $24.96 | 9646 |
| 2021-09-02 | 77.66 | $24.93 | 4900 |
| 2021-09-01 | 77.54 | $24.91 | 48500 |
| 2021-08-31 | 77.41 | $24.90 | 19900 |
| 2021-08-30 | 77.29 | $25.02 | 12500 |
| 2021-08-27 | 76.79 | $25.00 | 8036 |
| 2021-08-26 | 76.27 | $24.95 | 6000 |
| 2021-08-25 | 75.73 | $24.92 | 5300 |
| 2021-08-24 | 75.16 | $24.88 | 1800 |
| 2021-08-23 | 74.58 | $24.90 | 4422 |
| 2021-08-20 | 73.87 | $24.90 | 2842 |
| 2021-08-19 | 73.13 | $24.85 | 1800 |
| 2021-08-18 | 72.36 | $24.84 | 1215 |
| 2021-08-17 | 71.55 | $24.87 | 12131 |
| 2021-08-16 | 70.70 | $24.88 | 5300 |
| 2021-08-13 | 69.79 | $24.90 | 7610 |
| 2021-08-12 | 68.78 | $24.87 | 3536 |
| 2021-08-11 | 67.72 | $24.87 | 9344 |
| 2021-08-10 | 66.61 | $24.85 | 2000 |
| 2021-08-09 | 65.44 | $24.86 | 4100 |
| 2021-08-06 | 64.21 | $24.84 | 6329 |
| 2021-08-05 | 62.92 | $24.86 | 1800 |
| 2021-08-04 | 61.53 | $24.81 | 11746 |
| 2021-08-03 | 60.07 | $24.87 | 3732 |
| 2021-08-02 | 58.45 | $24.85 | 2600 |
| 2021-07-30 | 56.75 | $24.88 | 26613 |
| 2021-07-29 | 54.95 | $24.93 | 12815 |
| 2021-07-28 | 52.99 | $24.96 | 1000 |
| 2021-07-27 | 50.90 | $24.94 | 592100 |
| 2021-07-26 | 48.69 | $24.94 | 1800 |
| 2021-07-23 | 46.33 | $24.98 | 400 |
| 2021-07-22 | 43.81 | $24.98 | 6600 |
| 2021-07-21 | 41.16 | $24.91 | 712 |
| 2021-07-20 | 38.37 | $24.97 | 202 |
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