Is iShares iBonds Dec 2025 Term Treasury ETF (IBTF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares iBonds Dec 2025 Term Treasury ETF (IBTF) research center and poll results.
NASDAQ : IBTF
iShares iBonds Dec 2025 Term Treasury ETF — Technical Indicators
$23.3 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 741.53K
- Market Capitalization
- $1.62B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.39
- Year Low
- $23.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.31
2025-12-16
Close Price
$23.30
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.04
Average
23.69
Maximum
25.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 23.31 | $23.30 | — |
| 2025-12-15 | 23.31 | $23.30 | 1.8M |
| 2025-12-12 | 23.31 | $23.30 | 1.6M |
| 2025-12-11 | 23.31 | $23.30 | 1.3M |
| 2025-12-10 | 23.31 | $23.30 | 1.1M |
| 2025-12-09 | 23.31 | $23.30 | 4.1M |
| 2025-12-08 | 23.31 | $23.29 | 1.2M |
| 2025-12-05 | 23.31 | $23.29 | 761200 |
| 2025-12-04 | 23.31 | $23.28 | 628130 |
| 2025-12-03 | 23.32 | $23.28 | 494200 |
| 2025-12-02 | 23.32 | $23.28 | 315300 |
| 2025-12-01 | 23.32 | $23.28 | 574600 |
| 2025-11-28 | 23.32 | $23.36 | 143245 |
| 2025-11-26 | 23.32 | $23.35 | 1.8M |
| 2025-11-25 | 23.32 | $23.34 | 499300 |
| 2025-11-24 | 23.32 | $23.34 | 634447 |
| 2025-11-21 | 23.32 | $23.33 | 404930 |
| 2025-11-20 | 23.33 | $23.34 | 1.1M |
| 2025-11-19 | 23.33 | $23.33 | 1.4M |
| 2025-11-18 | 23.33 | $23.32 | 485900 |
| 2025-11-17 | 23.33 | $23.32 | 340535 |
| 2025-11-14 | 23.33 | $23.32 | 823200 |
| 2025-11-13 | 23.33 | $23.31 | 794000 |
| 2025-11-12 | 23.33 | $23.31 | 354641 |
| 2025-11-11 | 23.33 | $23.31 | 311101 |
| 2025-11-10 | 23.33 | $23.30 | 588790 |
| 2025-11-07 | 23.33 | $23.30 | 413300 |
| 2025-11-06 | 23.33 | $23.29 | 770300 |
| 2025-11-05 | 23.33 | $23.30 | 512526 |
| 2025-11-04 | 23.33 | $23.30 | 526200 |
| 2025-11-03 | 23.33 | $23.30 | 709000 |
| 2025-10-31 | 23.33 | $23.37 | 783100 |
| 2025-10-30 | 23.33 | $23.37 | 320035 |
| 2025-10-29 | 23.33 | $23.36 | 168012 |
| 2025-10-28 | 23.32 | $23.35 | 591300 |
| 2025-10-27 | 23.32 | $23.35 | 403934 |
| 2025-10-24 | 23.32 | $23.35 | 626404 |
| 2025-10-23 | 23.32 | $23.35 | 747100 |
| 2025-10-22 | 23.32 | $23.34 | 542800 |
| 2025-10-21 | 23.33 | $23.34 | 261442 |
| 2025-10-20 | 23.33 | $23.33 | 150111 |
| 2025-10-17 | 23.33 | $23.33 | 246940 |
| 2025-10-16 | 23.33 | $23.32 | 397400 |
| 2025-10-15 | 23.33 | $23.33 | 231632 |
| 2025-10-14 | 23.33 | $23.31 | 218721 |
| 2025-10-13 | 23.33 | $23.32 | 253441 |
| 2025-10-10 | 23.33 | $23.31 | 293350 |
| 2025-10-09 | 23.33 | $23.30 | 327800 |
| 2025-10-08 | 23.33 | $23.30 | 281400 |
| 2025-10-07 | 23.33 | $23.31 | 317900 |
| 2025-10-06 | 23.33 | $23.30 | 780600 |
| 2025-10-03 | 23.33 | $23.30 | 643638 |
| 2025-10-02 | 23.33 | $23.30 | 483600 |
| 2025-10-01 | 23.33 | $23.29 | 296615 |
| 2025-09-30 | 23.33 | $23.37 | 369505 |
| 2025-09-29 | 23.33 | $23.37 | 489500 |
| 2025-09-26 | 23.33 | $23.36 | 579904 |
| 2025-09-25 | 23.33 | $23.35 | 340200 |
| 2025-09-24 | 23.33 | $23.36 | 618100 |
| 2025-09-23 | 23.33 | $23.34 | 329130 |
| 2025-09-22 | 23.33 | $23.35 | 643800 |
| 2025-09-19 | 23.33 | $23.35 | 575300 |
| 2025-09-18 | 23.33 | $23.34 | 599600 |
| 2025-09-17 | 23.33 | $23.34 | 377063 |
| 2025-09-16 | 23.33 | $23.33 | 414100 |
| 2025-09-15 | 23.33 | $23.33 | 434101 |
| 2025-09-12 | 23.33 | $23.33 | 181330 |
| 2025-09-11 | 23.33 | $23.32 | 622105 |
| 2025-09-10 | 23.33 | $23.32 | 651621 |
| 2025-09-09 | 23.33 | $23.32 | 410600 |
| 2025-09-08 | 23.33 | $23.31 | 641300 |
| 2025-09-05 | 23.33 | $23.31 | 422001 |
| 2025-09-04 | 23.33 | $23.29 | 524300 |
| 2025-09-03 | 23.33 | $23.29 | 1.5M |
| 2025-09-02 | 23.34 | $23.30 | 684800 |
| 2025-08-29 | 23.34 | $23.38 | 334000 |
| 2025-08-28 | 23.33 | $23.37 | 355200 |
| 2025-08-27 | 23.33 | $23.36 | 489200 |
| 2025-08-26 | 23.33 | $23.35 | 291100 |
| 2025-08-25 | 23.33 | $23.35 | 322700 |
| 2025-08-22 | 23.33 | $23.35 | 1.4M |
| 2025-08-21 | 23.33 | $23.35 | 205100 |
| 2025-08-20 | 23.33 | $23.34 | 1.2M |
| 2025-08-19 | 23.33 | $23.34 | 335800 |
| 2025-08-18 | 23.33 | $23.33 | 1.5M |
| 2025-08-15 | 23.33 | $23.34 | 272200 |
| 2025-08-14 | 23.33 | $23.33 | 287317 |
| 2025-08-13 | 23.33 | $23.33 | 267643 |
| 2025-08-12 | 23.33 | $23.32 | 286020 |
| 2025-08-11 | 23.33 | $23.32 | 219330 |
| 2025-08-08 | 23.33 | $23.32 | 780500 |
| 2025-08-07 | 23.33 | $23.31 | 286800 |
| 2025-08-06 | 23.33 | $23.31 | 562500 |
| 2025-08-05 | 23.33 | $23.30 | 440800 |
| 2025-08-04 | 23.33 | $23.30 | 176032 |
| 2025-08-01 | 23.33 | $23.29 | 302031 |
| 2025-07-31 | 23.33 | $23.37 | 316931 |
| 2025-07-30 | 23.33 | $23.36 | 350612 |
| 2025-07-29 | 23.33 | $23.36 | 479600 |
| 2025-07-28 | 23.33 | $23.36 | 150800 |
| 2025-07-25 | 23.33 | $23.36 | 228600 |
| 2025-07-24 | 23.33 | $23.35 | 286246 |
| 2025-07-23 | 23.33 | $23.35 | 424510 |
| 2025-07-22 | 23.33 | $23.35 | 333700 |
| 2025-07-21 | 23.33 | $23.34 | 157700 |
| 2025-07-18 | 23.33 | $23.34 | 379809 |
| 2025-07-17 | 23.33 | $23.33 | 556500 |
| 2025-07-16 | 23.33 | $23.32 | 758437 |
| 2025-07-15 | 23.33 | $23.33 | 256905 |
| 2025-07-14 | 23.33 | $23.32 | 717636 |
| 2025-07-11 | 23.33 | $23.32 | 412041 |
| 2025-07-10 | 23.33 | $23.30 | 499737 |
| 2025-07-09 | 23.33 | $23.31 | 219327 |
| 2025-07-08 | 23.33 | $23.31 | 466500 |
| 2025-07-07 | 23.33 | $23.30 | 246542 |
| 2025-07-03 | 23.33 | $23.30 | 220049 |
| 2025-07-02 | 23.33 | $23.29 | 326800 |
| 2025-07-01 | 23.33 | $23.29 | 361700 |
| 2025-06-30 | 23.33 | $23.36 | 1.5M |
| 2025-06-27 | 23.33 | $23.35 | 420448 |
| 2025-06-26 | 23.33 | $23.36 | 564400 |
| 2025-06-25 | 23.33 | $23.35 | 647428 |
| 2025-06-24 | 23.33 | $23.35 | 391500 |
| 2025-06-23 | 23.33 | $23.35 | 757600 |
| 2025-06-20 | 23.33 | $23.34 | 532923 |
| 2025-06-18 | 23.33 | $23.34 | 802540 |
| 2025-06-17 | 23.33 | $23.32 | 1.3M |
| 2025-06-16 | 23.33 | $23.32 | 196727 |
| 2025-06-13 | 23.33 | $23.33 | 345700 |
| 2025-06-12 | 23.33 | $23.32 | 276593 |
| 2025-06-11 | 23.33 | $23.31 | 260000 |
| 2025-06-10 | 23.33 | $23.31 | 455200 |
| 2025-06-09 | 23.33 | $23.31 | 450133 |
| 2025-06-06 | 23.33 | $23.30 | 326100 |
| 2025-06-05 | 23.33 | $23.30 | 971000 |
| 2025-06-04 | 23.33 | $23.30 | 613800 |
| 2025-06-03 | 23.33 | $23.29 | 555000 |
| 2025-06-02 | 23.33 | $23.29 | 551900 |
| 2025-05-30 | 23.33 | $23.36 | 771433 |
| 2025-05-29 | 23.33 | $23.35 | 392620 |
| 2025-05-28 | 23.33 | $23.36 | 307700 |
| 2025-05-27 | 23.33 | $23.35 | 405800 |
| 2025-05-23 | 23.33 | $23.36 | 576600 |
| 2025-05-22 | 23.33 | $23.35 | 308400 |
| 2025-05-21 | 23.33 | $23.34 | 395600 |
| 2025-05-20 | 23.33 | $23.34 | 520439 |
| 2025-05-19 | 23.33 | $23.33 | 870511 |
| 2025-05-16 | 23.33 | $23.34 | 371500 |
| 2025-05-15 | 23.33 | $23.32 | 281018 |
| 2025-05-14 | 23.33 | $23.33 | 273500 |
| 2025-05-13 | 23.33 | $23.31 | 269400 |
| 2025-05-12 | 23.34 | $23.32 | 363204 |
| 2025-05-09 | 23.34 | $23.32 | 397506 |
| 2025-05-08 | 23.34 | $23.30 | 607400 |
| 2025-05-07 | 23.34 | $23.31 | 277600 |
| 2025-05-06 | 23.34 | $23.31 | 312341 |
| 2025-05-05 | 23.34 | $23.30 | 403414 |
| 2025-05-02 | 23.34 | $23.29 | 1.2M |
| 2025-05-01 | 23.34 | $23.30 | 497900 |
| 2025-04-30 | 23.34 | $23.37 | 730944 |
| 2025-04-29 | 23.34 | $23.38 | 406100 |
| 2025-04-28 | 23.34 | $23.37 | 226700 |
| 2025-04-25 | 23.34 | $23.37 | 362941 |
| 2025-04-24 | 23.34 | $23.36 | 350003 |
| 2025-04-23 | 23.34 | $23.36 | 832500 |
| 2025-04-22 | 23.34 | $23.35 | 364027 |
| 2025-04-21 | 23.34 | $23.34 | 415500 |
| 2025-04-17 | 23.34 | $23.35 | 690900 |
| 2025-04-16 | 23.34 | $23.33 | 780100 |
| 2025-04-15 | 23.34 | $23.34 | 1.7M |
| 2025-04-14 | 23.34 | $23.34 | 424300 |
| 2025-04-11 | 23.34 | $23.34 | 764283 |
| 2025-04-10 | 23.34 | $23.32 | 894700 |
| 2025-04-09 | 23.34 | $23.33 | 1.3M |
| 2025-04-08 | 23.34 | $23.32 | 1.4M |
| 2025-04-07 | 23.34 | $23.32 | 1.9M |
| 2025-04-04 | 23.34 | $23.31 | 607228 |
| 2025-04-03 | 23.34 | $23.31 | 1.1M |
| 2025-04-02 | 23.34 | $23.30 | 265600 |
| 2025-04-01 | 23.34 | $23.30 | 353319 |
| 2025-03-31 | 23.34 | $23.37 | 630731 |
| 2025-03-28 | 23.34 | $23.37 | 485910 |
| 2025-03-27 | 23.34 | $23.37 | 299500 |
| 2025-03-26 | 23.34 | $23.36 | 412707 |
| 2025-03-25 | 23.34 | $23.36 | 495625 |
| 2025-03-24 | 23.34 | $23.36 | 528827 |
| 2025-03-21 | 23.34 | $23.35 | 354656 |
| 2025-03-20 | 23.34 | $23.35 | 315900 |
| 2025-03-19 | 23.34 | $23.34 | 287623 |
| 2025-03-18 | 23.34 | $23.34 | 378939 |
| 2025-03-17 | 23.34 | $23.34 | 1.3M |
| 2025-03-14 | 23.34 | $23.34 | 357000 |
| 2025-03-13 | 23.34 | $23.33 | 339100 |
| 2025-03-12 | 23.34 | $23.32 | 242107 |
| 2025-03-11 | 23.34 | $23.32 | 543527 |
| 2025-03-10 | 23.34 | $23.33 | 373200 |
| 2025-03-07 | 23.34 | $23.33 | 504300 |
| 2025-03-06 | 23.33 | $23.31 | 694400 |
| 2025-03-05 | 23.33 | $23.31 | 489000 |
| 2025-03-04 | 23.33 | $23.31 | 508817 |
| 2025-03-03 | 23.33 | $23.30 | 385916 |
| 2025-02-28 | 23.34 | $23.38 | 687728 |
| 2025-02-27 | 23.34 | $23.37 | 313216 |
| 2025-02-26 | 23.34 | $23.36 | 222600 |
| 2025-02-25 | 23.34 | $23.37 | 805741 |
| 2025-02-24 | 23.34 | $23.36 | 597301 |
| 2025-02-21 | 23.34 | $23.36 | 437217 |
| 2025-02-20 | 23.34 | $23.35 | 1.9M |
| 2025-02-19 | 23.34 | $23.34 | 418411 |
| 2025-02-18 | 23.34 | $23.33 | 410700 |
| 2025-02-14 | 23.34 | $23.34 | 426744 |
| 2025-02-13 | 23.34 | $23.32 | 751600 |
| 2025-02-12 | 23.34 | $23.33 | 1.0M |
| 2025-02-11 | 23.34 | $23.32 | 500810 |
| 2025-02-10 | 23.34 | $23.31 | 303600 |
| 2025-02-07 | 23.34 | $23.32 | 341300 |
| 2025-02-06 | 23.34 | $23.30 | 1.1M |
| 2025-02-05 | 23.34 | $23.31 | 380748 |
| 2025-02-04 | 23.34 | $23.31 | 1.3M |
| 2025-02-03 | 23.34 | $23.29 | 1.5M |
| 2025-01-31 | 23.34 | $23.38 | 665800 |
| 2025-01-30 | 23.34 | $23.37 | 764309 |
| 2025-01-29 | 23.34 | $23.37 | 919600 |
| 2025-01-28 | 23.33 | $23.38 | 522400 |
| 2025-01-27 | 23.33 | $23.37 | 415430 |
| 2025-01-24 | 23.32 | $23.37 | 334846 |
| 2025-01-23 | 23.32 | $23.36 | 504448 |
| 2025-01-22 | 23.31 | $23.35 | 392103 |
| 2025-01-21 | 23.31 | $23.35 | 664609 |
| 2025-01-17 | 23.30 | $23.34 | 1.7M |
| 2025-01-16 | 23.30 | $23.34 | 1.7M |
| 2025-01-15 | 23.30 | $23.33 | 580300 |
| 2025-01-14 | 23.30 | $23.32 | 1.4M |
| 2025-01-13 | 23.31 | $23.32 | 616900 |
| 2025-01-10 | 23.31 | $23.33 | 689918 |
| 2025-01-08 | 23.31 | $23.32 | 1.5M |
| 2025-01-07 | 23.31 | $23.32 | 712900 |
| 2025-01-06 | 23.31 | $23.32 | 731799 |
| 2025-01-03 | 23.30 | $23.31 | 1.1M |
| 2025-01-02 | 23.30 | $23.31 | 1.2M |
| 2024-12-31 | 23.30 | $23.32 | 880029 |
| 2024-12-30 | 23.30 | $23.30 | 1.4M |
| 2024-12-27 | 23.30 | $23.30 | 424500 |
| 2024-12-26 | 23.31 | $23.28 | 456123 |
| 2024-12-24 | 23.31 | $23.28 | 239448 |
| 2024-12-23 | 23.31 | $23.27 | 2.3M |
| 2024-12-20 | 23.32 | $23.27 | 2.1M |
| 2024-12-19 | 23.32 | $23.25 | 965013 |
| 2024-12-18 | 23.32 | $23.25 | 298936 |
| 2024-12-17 | 23.33 | $23.34 | 736300 |
| 2024-12-16 | 23.33 | $23.34 | 451543 |
| 2024-12-13 | 23.33 | $23.34 | 798809 |
| 2024-12-12 | 23.33 | $23.33 | 727500 |
| 2024-12-11 | 23.33 | $23.32 | 1.2M |
| 2024-12-10 | 23.33 | $23.33 | 491500 |
| 2024-12-09 | 23.32 | $23.32 | 377433 |
| 2024-12-06 | 23.32 | $23.32 | 254200 |
| 2024-12-05 | 23.32 | $23.30 | 602500 |
| 2024-12-04 | 23.32 | $23.30 | 367349 |
| 2024-12-03 | 23.32 | $23.30 | 679525 |
| 2024-12-02 | 23.32 | $23.29 | 571523 |
| 2024-11-29 | 23.32 | $23.36 | 114502 |
| 2024-11-27 | 23.33 | $23.36 | 225000 |
| 2024-11-26 | 23.33 | $23.35 | 274400 |
| 2024-11-25 | 23.33 | $23.35 | 312040 |
| 2024-11-22 | 23.33 | $23.33 | 619133 |
| 2024-11-21 | 23.33 | $23.33 | 525400 |
| 2024-11-20 | 23.33 | $23.33 | 477839 |
| 2024-11-19 | 23.33 | $23.32 | 477100 |
| 2024-11-18 | 23.33 | $23.33 | 647100 |
| 2024-11-15 | 23.34 | $23.33 | 396336 |
| 2024-11-14 | 23.34 | $23.32 | 1.5M |
| 2024-11-13 | 23.34 | $23.32 | 634100 |
| 2024-11-12 | 23.34 | $23.32 | 825000 |
| 2024-11-11 | 23.34 | $23.30 | 354300 |
| 2024-11-08 | 23.34 | $23.32 | 428300 |
| 2024-11-07 | 23.34 | $23.31 | 424200 |
| 2024-11-06 | 23.34 | $23.30 | 2.8M |
| 2024-11-05 | 23.34 | $23.31 | 684911 |
| 2024-11-04 | 23.34 | $23.30 | 476320 |
| 2024-11-01 | 23.35 | $23.30 | 653500 |
| 2024-10-31 | 23.35 | $23.37 | 365720 |
| 2024-10-30 | 23.34 | $23.37 | 309800 |
| 2024-10-29 | 23.34 | $23.36 | 797262 |
| 2024-10-28 | 23.34 | $23.36 | 271100 |
| 2024-10-25 | 23.35 | $23.37 | 209700 |
| 2024-10-24 | 23.35 | $23.36 | 384045 |
| 2024-10-23 | 23.35 | $23.36 | 448108 |
| 2024-10-22 | 23.35 | $23.36 | 2.1M |
| 2024-10-21 | 23.36 | $23.36 | 338000 |
| 2024-10-18 | 23.36 | $23.36 | 465900 |
| 2024-10-17 | 23.36 | $23.33 | 267100 |
| 2024-10-16 | 23.37 | $23.35 | 298200 |
| 2024-10-15 | 23.37 | $23.33 | 969412 |
| 2024-10-14 | 23.37 | $23.33 | 237400 |
| 2024-10-11 | 23.37 | $23.34 | 241300 |
| 2024-10-10 | 23.37 | $23.33 | 412700 |
| 2024-10-09 | 23.37 | $23.32 | 1.8M |
| 2024-10-08 | 23.38 | $23.32 | 381500 |
| 2024-10-07 | 23.38 | $23.32 | 285007 |
| 2024-10-04 | 23.38 | $23.33 | 408138 |
| 2024-10-03 | 23.38 | $23.33 | 366034 |
| 2024-10-02 | 23.38 | $23.35 | 1.4M |
| 2024-10-01 | 23.37 | $23.34 | 522100 |
| 2024-09-30 | 23.37 | $23.42 | 288122 |
| 2024-09-27 | 23.37 | $23.43 | 310441 |
| 2024-09-26 | 23.36 | $23.41 | 209000 |
| 2024-09-25 | 23.36 | $23.42 | 294108 |
| 2024-09-24 | 23.36 | $23.42 | 239600 |
| 2024-09-23 | 23.35 | $23.40 | 160800 |
| 2024-09-20 | 23.35 | $23.41 | 232700 |
| 2024-09-19 | 23.35 | $23.40 | 315300 |
| 2024-09-18 | 23.34 | $23.38 | 419400 |
| 2024-09-17 | 23.34 | $23.39 | 315500 |
| 2024-09-16 | 23.33 | $23.39 | 309213 |
| 2024-09-13 | 23.33 | $23.37 | 394547 |
| 2024-09-12 | 23.33 | $23.34 | 565500 |
| 2024-09-11 | 23.32 | $23.33 | 736600 |
| 2024-09-10 | 23.32 | $23.34 | 5.0M |
| 2024-09-09 | 23.32 | $23.33 | 7.9M |
| 2024-09-06 | 23.32 | $23.33 | 592200 |
| 2024-09-05 | 23.32 | $23.31 | 285700 |
| 2024-09-04 | 23.32 | $23.30 | 376700 |
| 2024-09-03 | 23.32 | $23.28 | 726512 |
| 2024-08-30 | 23.32 | $23.36 | 211500 |
| 2024-08-29 | 23.31 | $23.35 | 212436 |
| 2024-08-28 | 23.31 | $23.35 | 363549 |
| 2024-08-27 | 23.31 | $23.35 | 307400 |
| 2024-08-26 | 23.30 | $23.34 | 347222 |
| 2024-08-23 | 23.30 | $23.34 | 426037 |
| 2024-08-22 | 23.30 | $23.33 | 572640 |
| 2024-08-21 | 23.29 | $23.33 | 267341 |
| 2024-08-20 | 23.29 | $23.31 | 367742 |
| 2024-08-19 | 23.28 | $23.30 | 361828 |
| 2024-08-16 | 23.28 | $23.30 | 334642 |
| 2024-08-15 | 23.28 | $23.30 | 1.0M |
| 2024-08-14 | 23.28 | $23.31 | 307843 |
| 2024-08-13 | 23.27 | $23.31 | 304100 |
| 2024-08-12 | 23.27 | $23.30 | 287600 |
| 2024-08-09 | 23.27 | $23.29 | 252300 |
| 2024-08-08 | 23.26 | $23.28 | 362500 |
| 2024-08-07 | 23.26 | $23.29 | 760400 |
| 2024-08-06 | 23.25 | $23.29 | 334607 |
| 2024-08-05 | 23.25 | $23.30 | 844300 |
| 2024-08-02 | 23.24 | $23.29 | 900300 |
| 2024-08-01 | 23.23 | $23.24 | 313509 |
| 2024-07-31 | 23.23 | $23.30 | 352200 |
| 2024-07-30 | 23.22 | $23.28 | 300231 |
| 2024-07-29 | 23.21 | $23.29 | 444600 |
| 2024-07-26 | 23.21 | $23.27 | 282634 |
| 2024-07-25 | 23.21 | $23.26 | 299118 |
| 2024-07-24 | 23.21 | $23.25 | 486817 |
| 2024-07-23 | 23.20 | $23.24 | 2.1M |
| 2024-07-22 | 23.20 | $23.25 | 2.7M |
| 2024-07-19 | 23.20 | $23.25 | 259000 |
| 2024-07-18 | 23.20 | $23.23 | 320849 |
| 2024-07-17 | 23.19 | $23.24 | 372300 |
| 2024-07-16 | 23.19 | $23.23 | 590500 |
| 2024-07-15 | 23.19 | $23.23 | 911447 |
| 2024-07-12 | 23.19 | $23.23 | 379400 |
| 2024-07-11 | 23.18 | $23.20 | 384806 |
| 2024-07-10 | 23.18 | $23.18 | 854934 |
| 2024-07-09 | 23.18 | $23.17 | 414300 |
| 2024-07-08 | 23.18 | $23.18 | 413900 |
| 2024-07-05 | 23.18 | $23.17 | 186721 |
| 2024-07-03 | 23.18 | $23.15 | 187900 |
| 2024-07-02 | 23.18 | $23.13 | 601908 |
| 2024-07-01 | 23.18 | $23.13 | 364800 |
| 2024-06-28 | 23.18 | $23.22 | 319100 |
| 2024-06-27 | 23.18 | $23.21 | 434300 |
| 2024-06-26 | 23.18 | $23.21 | 393029 |
| 2024-06-25 | 23.18 | $23.21 | 397100 |
| 2024-06-24 | 23.17 | $23.21 | 235700 |
| 2024-06-21 | 23.17 | $23.21 | 230400 |
| 2024-06-20 | 23.17 | $23.19 | 557703 |
| 2024-06-18 | 23.17 | $23.19 | 672925 |
| 2024-06-17 | 23.17 | $23.19 | 263545 |
| 2024-06-14 | 23.17 | $23.19 | 531300 |
| 2024-06-13 | 23.17 | $23.17 | 392000 |
| 2024-06-12 | 23.17 | $23.17 | 299713 |
| 2024-06-11 | 23.17 | $23.14 | 270700 |
| 2024-06-10 | 23.17 | $23.15 | 348600 |
| 2024-06-07 | 23.17 | $23.15 | 658200 |
| 2024-06-06 | 23.17 | $23.16 | 292000 |
| 2024-06-05 | 23.17 | $23.15 | 465800 |
| 2024-06-04 | 23.17 | $23.15 | 561015 |
| 2024-06-03 | 23.17 | $23.13 | 342200 |
| 2024-05-31 | 23.17 | $23.19 | 354026 |
| 2024-05-30 | 23.16 | $23.19 | 245900 |
| 2024-05-29 | 23.16 | $23.18 | 340440 |
| 2024-05-28 | 23.16 | $23.18 | 600543 |
| 2024-05-24 | 23.16 | $23.19 | 202816 |
| 2024-05-23 | 23.16 | $23.17 | 259542 |
| 2024-05-22 | 23.16 | $23.18 | 545000 |
| 2024-05-21 | 23.16 | $23.18 | 501300 |
| 2024-05-20 | 23.16 | $23.18 | 291131 |
| 2024-05-17 | 23.16 | $23.18 | 623000 |
| 2024-05-16 | 23.16 | $23.18 | 752400 |
| 2024-05-15 | 23.15 | $23.18 | 266127 |
| 2024-05-14 | 23.15 | $23.16 | 412020 |
| 2024-05-13 | 23.15 | $23.16 | 413041 |
| 2024-05-10 | 23.15 | $23.14 | 672620 |
| 2024-05-09 | 23.15 | $23.15 | 1.3M |
| 2024-05-08 | 23.15 | $23.15 | 376100 |
| 2024-05-07 | 23.15 | $23.13 | 393700 |
| 2024-05-06 | 23.15 | $23.14 | 335907 |
| 2024-05-03 | 23.15 | $23.14 | 292512 |
| 2024-05-02 | 23.15 | $23.12 | 843034 |
| 2024-05-01 | 23.15 | $23.10 | 382700 |
| 2024-04-30 | 23.15 | $23.17 | 364401 |
| 2024-04-29 | 23.15 | $23.18 | 316022 |
| 2024-04-26 | 23.15 | $23.17 | 199848 |
| 2024-04-25 | 23.15 | $23.17 | 530000 |
| 2024-04-24 | 23.16 | $23.17 | 328537 |
| 2024-04-23 | 23.16 | $23.17 | 304700 |
| 2024-04-22 | 23.16 | $23.16 | 280349 |
| 2024-04-19 | 23.17 | $23.16 | 255700 |
| 2024-04-18 | 23.17 | $23.15 | 800200 |
| 2024-04-17 | 23.17 | $23.15 | 878000 |
| 2024-04-16 | 23.18 | $23.13 | 416400 |
| 2024-04-15 | 23.18 | $23.14 | 358400 |
| 2024-04-12 | 23.18 | $23.14 | 748128 |
| 2024-04-11 | 23.18 | $23.12 | 481829 |
| 2024-04-10 | 23.19 | $23.11 | 271914 |
| 2024-04-09 | 23.19 | $23.16 | 376030 |
| 2024-04-08 | 23.19 | $23.16 | 301200 |
| 2024-04-05 | 23.20 | $23.15 | 291627 |
| 2024-04-04 | 23.20 | $23.17 | 276612 |
| 2024-04-03 | 23.20 | $23.15 | 271229 |
| 2024-04-02 | 23.20 | $23.14 | 472800 |
| 2024-04-01 | 23.20 | $23.13 | 328300 |
| 2024-03-28 | 23.21 | $23.23 | 567308 |
| 2024-03-27 | 23.21 | $23.25 | 426400 |
| 2024-03-26 | 23.20 | $23.24 | 462400 |
| 2024-03-25 | 23.20 | $23.23 | 294400 |
| 2024-03-22 | 23.20 | $23.24 | 357139 |
| 2024-03-21 | 23.20 | $23.22 | 686503 |
| 2024-03-20 | 23.20 | $23.22 | 312200 |
| 2024-03-19 | 23.20 | $23.20 | 270700 |
| 2024-03-18 | 23.20 | $23.19 | 229140 |
| 2024-03-15 | 23.20 | $23.17 | 274303 |
| 2024-03-14 | 23.21 | $23.19 | 174803 |
| 2024-03-13 | 23.21 | $23.18 | 272702 |
| 2024-03-12 | 23.21 | $23.20 | 274200 |
| 2024-03-11 | 23.21 | $23.20 | 290201 |
| 2024-03-08 | 23.21 | $23.22 | 377036 |
| 2024-03-07 | 23.21 | $23.21 | 334100 |
| 2024-03-06 | 23.22 | $23.18 | 363748 |
| 2024-03-05 | 23.22 | $23.19 | 442500 |
| 2024-03-04 | 23.22 | $23.16 | 311121 |
| 2024-03-01 | 23.23 | $23.19 | 1.7M |
| 2024-02-29 | 23.23 | $23.23 | 293116 |
| 2024-02-28 | 23.24 | $23.23 | 261137 |
| 2024-02-27 | 23.24 | $23.22 | 515924 |
| 2024-02-26 | 23.25 | $23.21 | 410200 |
| 2024-02-23 | 23.25 | $23.21 | 606000 |
| 2024-02-22 | 23.26 | $23.22 | 338300 |
| 2024-02-21 | 23.26 | $23.21 | 302737 |
| 2024-02-20 | 23.27 | $23.23 | 377313 |
| 2024-02-16 | 23.27 | $23.22 | 401218 |
| 2024-02-15 | 23.28 | $23.23 | 756246 |
| 2024-02-14 | 23.28 | $23.22 | 493100 |
| 2024-02-13 | 23.28 | $23.20 | 369803 |
| 2024-02-12 | 23.29 | $23.24 | 396400 |
| 2024-02-09 | 23.30 | $23.23 | 1.7M |
| 2024-02-08 | 23.30 | $23.25 | 349300 |
| 2024-02-07 | 23.30 | $23.25 | 561600 |
| 2024-02-06 | 23.30 | $23.25 | 832400 |
| 2024-02-05 | 23.30 | $23.23 | 704531 |
| 2024-02-02 | 23.30 | $23.25 | 787400 |
| 2024-02-01 | 23.30 | $23.30 | 1.8M |
| 2024-01-31 | 23.30 | $23.36 | 536233 |
| 2024-01-30 | 23.30 | $23.33 | 412818 |
| 2024-01-29 | 23.29 | $23.34 | 612114 |
| 2024-01-26 | 23.29 | $23.31 | 761007 |
| 2024-01-25 | 23.29 | $23.33 | 455300 |
| 2024-01-24 | 23.28 | $23.30 | 382200 |
| 2024-01-23 | 23.28 | $23.30 | 603200 |
| 2024-01-22 | 23.28 | $23.30 | 797436 |
| 2024-01-19 | 23.27 | $23.29 | 372100 |
| 2024-01-18 | 23.27 | $23.30 | 814706 |
| 2024-01-17 | 23.26 | $23.30 | 918013 |
| 2024-01-16 | 23.26 | $23.34 | 606200 |
| 2024-01-12 | 23.25 | $23.34 | 955746 |
| 2024-01-11 | 23.25 | $23.31 | 2.2M |
| 2024-01-10 | 23.24 | $23.27 | 474308 |
| 2024-01-09 | 23.23 | $23.27 | 479703 |
| 2024-01-08 | 23.23 | $23.26 | 815000 |
| 2024-01-05 | 23.23 | $23.25 | 648300 |
| 2024-01-04 | 23.22 | $23.25 | 755600 |
| 2024-01-03 | 23.22 | $23.26 | 1.6M |
| 2024-01-02 | 23.22 | $23.26 | 965541 |
| 2023-12-29 | 23.21 | $23.28 | 757025 |
| 2023-12-28 | 23.21 | $23.26 | 807472 |
| 2023-12-27 | 23.21 | $23.27 | 803500 |
| 2023-12-26 | 23.20 | $23.25 | 1.4M |
| 2023-12-22 | 23.20 | $23.25 | 464731 |
| 2023-12-21 | 23.19 | $23.24 | 887501 |
| 2023-12-20 | 23.19 | $23.22 | 523239 |
| 2023-12-19 | 23.18 | $23.20 | 570400 |
| 2023-12-18 | 23.18 | $23.19 | 455627 |
| 2023-12-15 | 23.17 | $23.19 | 1.1M |
| 2023-12-14 | 23.17 | $23.20 | 533600 |
| 2023-12-13 | 23.17 | $23.26 | 790119 |
| 2023-12-12 | 23.16 | $23.17 | 806200 |
| 2023-12-11 | 23.15 | $23.16 | 380800 |
| 2023-12-08 | 23.15 | $23.16 | 464900 |
| 2023-12-07 | 23.14 | $23.20 | 714513 |
| 2023-12-06 | 23.14 | $23.18 | 497900 |
| 2023-12-05 | 23.13 | $23.19 | 1.5M |
| 2023-12-04 | 23.13 | $23.17 | 352100 |
| 2023-12-01 | 23.12 | $23.18 | 382511 |
| 2023-11-30 | 23.11 | $23.22 | 503200 |
| 2023-11-29 | 23.11 | $23.21 | 401119 |
| 2023-11-28 | 23.10 | $23.19 | 579124 |
| 2023-11-27 | 23.10 | $23.15 | 689418 |
| 2023-11-24 | 23.09 | $23.13 | 174829 |
| 2023-11-22 | 23.09 | $23.13 | 797900 |
| 2023-11-21 | 23.09 | $23.13 | 918300 |
| 2023-11-20 | 23.09 | $23.11 | 357800 |
| 2023-11-17 | 23.08 | $23.13 | 652803 |
| 2023-11-16 | 23.08 | $23.14 | 548600 |
| 2023-11-15 | 23.08 | $23.10 | 635738 |
| 2023-11-14 | 23.07 | $23.14 | 987100 |
| 2023-11-13 | 23.06 | $23.06 | 634209 |
| 2023-11-10 | 23.06 | $23.05 | 361500 |
| 2023-11-09 | 23.06 | $23.05 | 843900 |
| 2023-11-08 | 23.06 | $23.08 | 619300 |
| 2023-11-07 | 23.06 | $23.07 | 441407 |
| 2023-11-06 | 23.06 | $23.07 | 475800 |
| 2023-11-03 | 23.06 | $23.09 | 897310 |
| 2023-11-02 | 23.06 | $23.04 | 482031 |
| 2023-11-01 | 23.06 | $23.05 | 481000 |
| 2023-10-31 | 23.06 | $23.10 | 2.6M |
| 2023-10-30 | 23.05 | $23.10 | 493942 |
| 2023-10-27 | 23.04 | $23.11 | 187325 |
| 2023-10-26 | 23.04 | $23.09 | 6.4M |
| 2023-10-25 | 23.04 | $23.06 | 332631 |
| 2023-10-24 | 23.04 | $23.07 | 320300 |
| 2023-10-23 | 23.04 | $23.08 | 207400 |
| 2023-10-20 | 23.04 | $23.06 | 318900 |
| 2023-10-19 | 23.04 | $23.03 | 917700 |
| 2023-10-18 | 23.04 | $23.00 | 553246 |
| 2023-10-17 | 23.04 | $23.00 | 435200 |
| 2023-10-16 | 23.04 | $23.04 | 383803 |
| 2023-10-13 | 23.04 | $23.05 | 209800 |
| 2023-10-12 | 23.04 | $23.03 | 348906 |
| 2023-10-11 | 23.04 | $23.06 | 439600 |
| 2023-10-10 | 23.04 | $23.07 | 432700 |
| 2023-10-09 | 23.04 | $23.08 | 208103 |
| 2023-10-06 | 23.04 | $23.02 | 571600 |
| 2023-10-05 | 23.04 | $23.04 | 653045 |
| 2023-10-04 | 23.04 | $23.02 | 1.0M |
| 2023-10-03 | 23.04 | $22.97 | 339600 |
| 2023-10-02 | 23.05 | $22.99 | 1.3M |
| 2023-09-29 | 23.05 | $23.08 | 501202 |
| 2023-09-28 | 23.06 | $23.08 | 268500 |
| 2023-09-27 | 23.06 | $23.04 | 1.2M |
| 2023-09-26 | 23.06 | $23.05 | 292300 |
| 2023-09-25 | 23.06 | $23.05 | 270800 |
| 2023-09-22 | 23.06 | $23.06 | 390800 |
| 2023-09-21 | 23.07 | $23.04 | 1.2M |
| 2023-09-20 | 23.07 | $23.01 | 327400 |
| 2023-09-19 | 23.07 | $23.04 | 141341 |
| 2023-09-18 | 23.07 | $23.04 | 184900 |
| 2023-09-15 | 23.08 | $23.06 | 1.1M |
| 2023-09-14 | 23.08 | $23.06 | 249837 |
| 2023-09-13 | 23.08 | $23.06 | 269022 |
| 2023-09-12 | 23.08 | $23.05 | 523000 |
| 2023-09-11 | 23.08 | $23.06 | 318700 |
| 2023-09-08 | 23.08 | $23.05 | 195600 |
| 2023-09-07 | 23.08 | $23.06 | 212700 |
| 2023-09-06 | 23.09 | $23.03 | 297045 |
| 2023-09-05 | 23.09 | $23.04 | 181112 |
| 2023-09-01 | 23.09 | $23.07 | 273238 |
| 2023-08-31 | 23.10 | $23.16 | 266410 |
| 2023-08-30 | 23.09 | $23.14 | 270600 |
| 2023-08-29 | 23.09 | $23.12 | 216200 |
| 2023-08-28 | 23.08 | $23.07 | 172200 |
| 2023-08-25 | 23.09 | $23.07 | 231000 |
| 2023-08-24 | 23.09 | $23.08 | 967435 |
| 2023-08-23 | 23.09 | $23.10 | 398016 |
| 2023-08-22 | 23.09 | $23.06 | 245941 |
| 2023-08-21 | 23.09 | $23.08 | 496015 |
| 2023-08-18 | 23.10 | $23.10 | 368600 |
| 2023-08-17 | 23.10 | $23.09 | 220335 |
| 2023-08-16 | 23.10 | $23.05 | 321041 |
| 2023-08-15 | 23.11 | $23.08 | 256624 |
| 2023-08-14 | 23.11 | $23.07 | 165207 |
| 2023-08-11 | 23.11 | $23.09 | 217432 |
| 2023-08-10 | 23.12 | $23.11 | 339300 |
| 2023-08-09 | 23.12 | $23.11 | 221000 |
| 2023-08-08 | 23.12 | $23.12 | 259900 |
| 2023-08-07 | 23.12 | $23.12 | 246026 |
| 2023-08-04 | 23.12 | $23.11 | 277427 |
| 2023-08-03 | 23.12 | $23.06 | 550419 |
| 2023-08-02 | 23.11 | $23.05 | 292836 |
| 2023-08-01 | 23.11 | $23.04 | 294900 |
| 2023-07-31 | 23.11 | $23.13 | 235200 |
| 2023-07-28 | 23.11 | $23.13 | 256900 |
| 2023-07-27 | 23.11 | $23.10 | 320040 |
| 2023-07-26 | 23.12 | $23.14 | 304109 |
| 2023-07-25 | 23.12 | $23.11 | 294007 |
| 2023-07-24 | 23.12 | $23.10 | 243300 |
| 2023-07-21 | 23.13 | $23.14 | 183400 |
| 2023-07-20 | 23.13 | $23.13 | 155303 |
| 2023-07-19 | 23.13 | $23.16 | 398208 |
| 2023-07-18 | 23.14 | $23.16 | 310101 |
| 2023-07-17 | 23.14 | $23.16 | 164334 |
| 2023-07-14 | 23.14 | $23.16 | 210200 |
| 2023-07-13 | 23.14 | $23.20 | 241500 |
| 2023-07-12 | 23.14 | $23.14 | 274000 |
| 2023-07-11 | 23.14 | $23.08 | 192031 |
| 2023-07-10 | 23.15 | $23.07 | 293400 |
| 2023-07-07 | 23.16 | $23.05 | 377220 |
| 2023-07-06 | 23.17 | $23.03 | 665615 |
| 2023-07-05 | 23.18 | $23.03 | 446727 |
| 2023-07-03 | 23.19 | $23.04 | 335621 |
| 2023-06-30 | 23.20 | $23.13 | 486400 |
| 2023-06-29 | 23.21 | $23.13 | 177917 |
| 2023-06-28 | 23.22 | $23.19 | 151400 |
| 2023-06-27 | 23.23 | $23.16 | 229600 |
| 2023-06-26 | 23.23 | $23.21 | 257716 |
| 2023-06-23 | 23.24 | $23.20 | 220332 |
| 2023-06-22 | 23.24 | $23.17 | 353000 |
| 2023-06-21 | 23.25 | $23.20 | 355000 |
| 2023-06-20 | 23.26 | $23.20 | 2.0M |
| 2023-06-16 | 23.27 | $23.18 | 341000 |
| 2023-06-15 | 23.28 | $23.22 | 441700 |
| 2023-06-14 | 23.29 | $23.16 | 2.0M |
| 2023-06-13 | 23.31 | $23.19 | 772410 |
| 2023-06-12 | 23.33 | $23.23 | 869119 |
| 2023-06-09 | 23.34 | $23.20 | 126700 |
| 2023-06-08 | 23.36 | $23.26 | 176200 |
| 2023-06-07 | 23.37 | $23.22 | 238700 |
| 2023-06-06 | 23.39 | $23.25 | 118200 |
| 2023-06-05 | 23.40 | $23.25 | 168938 |
| 2023-06-02 | 23.41 | $23.25 | 298725 |
| 2023-06-01 | 23.43 | $23.31 | 257917 |
| 2023-05-31 | 23.44 | $23.36 | 174600 |
| 2023-05-30 | 23.45 | $23.32 | 177300 |
| 2023-05-26 | 23.45 | $23.27 | 277000 |
| 2023-05-25 | 23.46 | $23.28 | 411400 |
| 2023-05-24 | 23.48 | $23.34 | 171200 |
| 2023-05-23 | 23.49 | $23.37 | 441300 |
| 2023-05-22 | 23.50 | $23.38 | 143600 |
| 2023-05-19 | 23.50 | $23.39 | 346400 |
| 2023-05-18 | 23.51 | $23.40 | 415803 |
| 2023-05-17 | 23.51 | $23.45 | 362420 |
| 2023-05-16 | 23.51 | $23.47 | 129825 |
| 2023-05-15 | 23.50 | $23.52 | 199000 |
| 2023-05-12 | 23.50 | $23.51 | 227444 |
| 2023-05-11 | 23.50 | $23.55 | 266400 |
| 2023-05-10 | 23.50 | $23.54 | 214900 |
| 2023-05-09 | 23.50 | $23.49 | 190011 |
| 2023-05-08 | 23.50 | $23.49 | 281300 |
| 2023-05-05 | 23.50 | $23.53 | 258016 |
| 2023-05-04 | 23.50 | $23.60 | 437800 |
| 2023-05-03 | 23.50 | $23.55 | 326021 |
| 2023-05-02 | 23.50 | $23.48 | 150236 |
| 2023-05-01 | 23.50 | $23.40 | 846532 |
| 2023-04-28 | 23.51 | $23.54 | 178526 |
| 2023-04-27 | 23.51 | $23.50 | 165225 |
| 2023-04-26 | 23.51 | $23.57 | 192300 |
| 2023-04-25 | 23.50 | $23.59 | 328400 |
| 2023-04-24 | 23.50 | $23.47 | 176542 |
| 2023-04-21 | 23.51 | $23.46 | 204640 |
| 2023-04-20 | 23.52 | $23.46 | 172300 |
| 2023-04-19 | 23.52 | $23.41 | 207300 |
| 2023-04-18 | 23.52 | $23.42 | 272439 |
| 2023-04-17 | 23.53 | $23.44 | 195600 |
| 2023-04-14 | 23.54 | $23.47 | 167821 |
| 2023-04-13 | 23.53 | $23.53 | 162026 |
| 2023-04-12 | 23.53 | $23.52 | 201400 |
| 2023-04-11 | 23.53 | $23.49 | 260600 |
| 2023-04-10 | 23.53 | $23.50 | 235800 |
| 2023-04-06 | 23.51 | $23.59 | 319816 |
| 2023-04-05 | 23.49 | $23.59 | 265121 |
| 2023-04-04 | 23.46 | $23.57 | 396000 |
| 2023-04-03 | 23.43 | $23.50 | 288500 |
| 2023-03-31 | 23.41 | $23.53 | 357111 |
| 2023-03-30 | 23.39 | $23.50 | 419805 |
| 2023-03-29 | 23.36 | $23.50 | 519143 |
| 2023-03-28 | 23.34 | $23.50 | 436500 |
| 2023-03-27 | 23.32 | $23.54 | 453619 |
| 2023-03-24 | 23.31 | $23.65 | 313000 |
| 2023-03-23 | 23.28 | $23.65 | 705300 |
| 2023-03-22 | 23.26 | $23.56 | 343720 |
| 2023-03-21 | 23.24 | $23.44 | 206400 |
| 2023-03-20 | 23.23 | $23.54 | 590142 |
| 2023-03-17 | 23.22 | $23.57 | 1.1M |
| 2023-03-16 | 23.20 | $23.42 | 1.0M |
| 2023-03-15 | 23.19 | $23.53 | 1.4M |
| 2023-03-14 | 23.17 | $23.39 | 949541 |
| 2023-03-13 | 23.17 | $23.48 | 488700 |
| 2023-03-10 | 23.16 | $23.23 | 292200 |
| 2023-03-09 | 23.16 | $23.08 | 308537 |
| 2023-03-08 | 23.18 | $22.99 | 312446 |
| 2023-03-07 | 23.19 | $23.00 | 238614 |
| 2023-03-06 | 23.21 | $23.07 | 228415 |
| 2023-03-03 | 23.22 | $23.07 | 337425 |
| 2023-03-02 | 23.24 | $23.06 | 350700 |
| 2023-03-01 | 23.27 | $23.05 | 319300 |
| 2023-02-28 | 23.29 | $23.17 | 265919 |
| 2023-02-27 | 23.30 | $23.17 | 173801 |
| 2023-02-24 | 23.32 | $23.16 | 474114 |
| 2023-02-23 | 23.34 | $23.22 | 368600 |
| 2023-02-22 | 23.35 | $23.21 | 255900 |
| 2023-02-21 | 23.37 | $23.20 | 185134 |
| 2023-02-17 | 23.38 | $23.25 | 231400 |
| 2023-02-16 | 23.39 | $23.23 | 446200 |
| 2023-02-15 | 23.41 | $23.22 | 172600 |
| 2023-02-14 | 23.43 | $23.23 | 365200 |
| 2023-02-13 | 23.44 | $23.28 | 159700 |
| 2023-02-10 | 23.45 | $23.29 | 205007 |
| 2023-02-09 | 23.46 | $23.30 | 144226 |
| 2023-02-08 | 23.47 | $23.33 | 142500 |
| 2023-02-07 | 23.47 | $23.31 | 248724 |
| 2023-02-06 | 23.48 | $23.32 | 257312 |
| 2023-02-03 | 23.48 | $23.39 | 252600 |
| 2023-02-02 | 23.48 | $23.49 | 699900 |
| 2023-02-01 | 23.47 | $23.50 | 363100 |
| 2023-01-31 | 23.46 | $23.51 | 146737 |
| 2023-01-30 | 23.45 | $23.46 | 140537 |
| 2023-01-27 | 23.44 | $23.49 | 160200 |
| 2023-01-26 | 23.43 | $23.49 | 141600 |
| 2023-01-25 | 23.42 | $23.52 | 132600 |
| 2023-01-24 | 23.41 | $23.50 | 305900 |
| 2023-01-23 | 23.40 | $23.47 | 252823 |
| 2023-01-20 | 23.40 | $23.52 | 288548 |
| 2023-01-19 | 23.39 | $23.54 | 502600 |
| 2023-01-18 | 23.38 | $23.56 | 360040 |
| 2023-01-17 | 23.37 | $23.47 | 512136 |
| 2023-01-13 | 23.37 | $23.47 | 495132 |
| 2023-01-12 | 23.37 | $23.51 | 801333 |
| 2023-01-11 | 23.37 | $23.45 | 369200 |
| 2023-01-10 | 23.36 | $23.42 | 398829 |
| 2023-01-09 | 23.36 | $23.45 | 299426 |
| 2023-01-06 | 23.36 | $23.41 | 435041 |
| 2023-01-05 | 23.36 | $23.30 | 227800 |
| 2023-01-04 | 23.37 | $23.33 | 312800 |
| 2023-01-03 | 23.37 | $23.29 | 148100 |
| 2022-12-30 | 23.37 | $23.28 | 243517 |
| 2022-12-29 | 23.38 | $23.29 | 232944 |
| 2022-12-28 | 23.39 | $23.30 | 659441 |
| 2022-12-27 | 23.39 | $23.29 | 238136 |
| 2022-12-23 | 23.39 | $23.34 | 409200 |
| 2022-12-22 | 23.39 | $23.37 | 769700 |
| 2022-12-21 | 23.39 | $23.38 | 334600 |
| 2022-12-20 | 23.38 | $23.35 | 337329 |
| 2022-12-19 | 23.38 | $23.37 | 190835 |
| 2022-12-16 | 23.37 | $23.41 | 460700 |
| 2022-12-15 | 23.37 | $23.38 | 1.0M |
| 2022-12-14 | 23.37 | $23.48 | 267200 |
| 2022-12-13 | 23.36 | $23.46 | 437233 |
| 2022-12-12 | 23.35 | $23.37 | 178015 |
| 2022-12-09 | 23.35 | $23.39 | 189513 |
| 2022-12-08 | 23.35 | $23.42 | 215428 |
| 2022-12-07 | 23.33 | $23.44 | 507220 |
| 2022-12-06 | 23.31 | $23.38 | 276400 |
| 2022-12-05 | 23.30 | $23.36 | 396500 |
| 2022-12-02 | 23.29 | $23.43 | 392047 |
| 2022-12-01 | 23.27 | $23.44 | 374304 |
| 2022-11-30 | 23.25 | $23.39 | 326504 |
| 2022-11-29 | 23.24 | $23.33 | 261024 |
| 2022-11-28 | 23.23 | $23.33 | 440529 |
| 2022-11-25 | 23.23 | $23.32 | 262100 |
| 2022-11-23 | 23.23 | $23.31 | 747104 |
| 2022-11-22 | 23.22 | $23.28 | 299500 |
| 2022-11-21 | 23.22 | $23.26 | 279002 |
| 2022-11-18 | 23.22 | $23.27 | 421901 |
| 2022-11-17 | 23.21 | $23.31 | 392000 |
| 2022-11-16 | 23.20 | $23.35 | 5.1M |
| 2022-11-15 | 23.19 | $23.34 | 6.3M |
| 2022-11-14 | 23.18 | $23.30 | 242800 |
| 2022-11-11 | 23.17 | $23.32 | 161521 |
| 2022-11-10 | 23.17 | $23.33 | 232100 |
| 2022-11-09 | 23.16 | $23.15 | 3.5M |
| 2022-11-08 | 23.16 | $23.09 | 339500 |
| 2022-11-07 | 23.17 | $23.06 | 181648 |
| 2022-11-04 | 23.18 | $23.09 | 90036 |
| 2022-11-03 | 23.18 | $23.05 | 225500 |
| 2022-11-02 | 23.19 | $23.11 | 65700 |
| 2022-11-01 | 23.20 | $23.14 | 100504 |
| 2022-10-31 | 23.21 | $23.22 | 293700 |
| 2022-10-28 | 23.22 | $23.26 | 142100 |
| 2022-10-27 | 23.22 | $23.31 | 298100 |
| 2022-10-26 | 23.22 | $23.23 | 129119 |
| 2022-10-25 | 23.23 | $23.20 | 77100 |
| 2022-10-24 | 23.23 | $23.17 | 1.0M |
| 2022-10-21 | 23.23 | $23.16 | 85430 |
| 2022-10-20 | 23.23 | $23.08 | 164900 |
| 2022-10-19 | 23.25 | $23.13 | 66400 |
| 2022-10-18 | 23.26 | $23.20 | 154120 |
| 2022-10-17 | 23.27 | $23.17 | 105500 |
| 2022-10-14 | 23.29 | $23.15 | 161700 |
| 2022-10-13 | 23.30 | $23.17 | 81700 |
| 2022-10-12 | 23.32 | $23.25 | 74646 |
| 2022-10-11 | 23.33 | $23.23 | 239707 |
| 2022-10-10 | 23.35 | $23.20 | 67500 |
| 2022-10-07 | 23.37 | $23.22 | 107900 |
| 2022-10-06 | 23.39 | $23.27 | 116472 |
| 2022-10-05 | 23.41 | $23.31 | 183600 |
| 2022-10-04 | 23.43 | $23.35 | 144445 |
| 2022-10-03 | 23.45 | $23.33 | 69800 |
| 2022-09-30 | 23.47 | $23.28 | 488700 |
| 2022-09-29 | 23.48 | $23.32 | 363731 |
| 2022-09-28 | 23.51 | $23.35 | 132627 |
| 2022-09-27 | 23.52 | $23.19 | 113300 |
| 2022-09-26 | 23.55 | $23.19 | 269541 |
| 2022-09-23 | 23.58 | $23.29 | 990700 |
| 2022-09-22 | 23.61 | $23.33 | 3.2M |
| 2022-09-21 | 23.63 | $23.41 | 89100 |
| 2022-09-20 | 23.65 | $23.43 | 63800 |
| 2022-09-19 | 23.67 | $23.46 | 234535 |
| 2022-09-16 | 23.69 | $23.51 | 921142 |
| 2022-09-15 | 23.70 | $23.48 | 29110 |
| 2022-09-14 | 23.72 | $23.51 | 60700 |
| 2022-09-13 | 23.74 | $23.54 | 1.1M |
| 2022-09-12 | 23.76 | $23.64 | 35818 |
| 2022-09-09 | 23.77 | $23.64 | 91500 |
| 2022-09-08 | 23.78 | $23.66 | 29700 |
| 2022-09-07 | 23.79 | $23.70 | 43200 |
| 2022-09-06 | 23.80 | $23.65 | 25400 |
| 2022-09-02 | 23.81 | $23.73 | 14300 |
| 2022-09-01 | 23.82 | $23.66 | 43200 |
| 2022-08-31 | 23.84 | $23.73 | 97200 |
| 2022-08-30 | 23.85 | $23.74 | 33128 |
| 2022-08-29 | 23.86 | $23.75 | 28139 |
| 2022-08-26 | 23.88 | $23.78 | 98406 |
| 2022-08-25 | 23.90 | $23.79 | 17300 |
| 2022-08-24 | 23.91 | $23.77 | 16504 |
| 2022-08-23 | 23.93 | $23.80 | 28945 |
| 2022-08-22 | 23.94 | $23.79 | 21100 |
| 2022-08-19 | 23.95 | $23.84 | 50227 |
| 2022-08-18 | 23.96 | $23.87 | 26102 |
| 2022-08-17 | 23.96 | $23.83 | 27626 |
| 2022-08-16 | 23.96 | $23.88 | 58900 |
| 2022-08-15 | 23.96 | $23.91 | 38500 |
| 2022-08-12 | 23.96 | $23.87 | 27100 |
| 2022-08-11 | 23.96 | $23.87 | 581900 |
| 2022-08-10 | 23.96 | $23.89 | 96800 |
| 2022-08-09 | 23.96 | $23.86 | 30800 |
| 2022-08-08 | 23.96 | $23.90 | 23724 |
| 2022-08-05 | 23.96 | $23.87 | 45400 |
| 2022-08-04 | 23.96 | $24.03 | 21000 |
| 2022-08-03 | 23.95 | $23.96 | 15400 |
| 2022-08-02 | 23.96 | $23.95 | 56000 |
| 2022-08-01 | 23.96 | $24.10 | 27700 |
| 2022-07-29 | 23.96 | $24.12 | 37741 |
| 2022-07-28 | 23.95 | $24.14 | 35701 |
| 2022-07-27 | 23.94 | $24.05 | 14700 |
| 2022-07-26 | 23.93 | $24.00 | 22111 |
| 2022-07-25 | 23.92 | $24.02 | 19416 |
| 2022-07-22 | 23.92 | $24.05 | 11200 |
| 2022-07-21 | 23.91 | $23.94 | 52200 |
| 2022-07-20 | 23.90 | $23.83 | 54100 |
| 2022-07-19 | 23.90 | $23.82 | 24500 |
| 2022-07-18 | 23.89 | $23.87 | 12507 |
| 2022-07-15 | 23.89 | $23.88 | 18400 |
| 2022-07-14 | 23.88 | $23.87 | 20208 |
| 2022-07-13 | 23.86 | $23.88 | 25400 |
| 2022-07-12 | 23.85 | $23.92 | 31200 |
| 2022-07-11 | 23.85 | $23.90 | 23100 |
| 2022-07-08 | 23.85 | $23.87 | 16234 |
| 2022-07-07 | 23.85 | $23.92 | 266044 |
| 2022-07-06 | 23.86 | $23.97 | 146100 |
| 2022-07-05 | 23.86 | $24.08 | 13700 |
| 2022-07-01 | 23.86 | $24.07 | 8431 |
| 2022-06-30 | 23.86 | $23.98 | 11910 |
| 2022-06-29 | 23.86 | $23.90 | 20700 |
| 2022-06-28 | 23.87 | $23.84 | 25600 |
| 2022-06-27 | 23.89 | $23.84 | 21711 |
| 2022-06-24 | 23.91 | $23.88 | 28331 |
| 2022-06-23 | 23.93 | $23.90 | 31500 |
| 2022-06-22 | 23.94 | $23.85 | 39847 |
| 2022-06-21 | 23.95 | $23.73 | 23324 |
| 2022-06-17 | 23.97 | $23.73 | 342448 |
| 2022-06-16 | 23.99 | $23.76 | 95920 |
| 2022-06-15 | 24.01 | $23.70 | 45200 |
| 2022-06-14 | 24.02 | $23.56 | 27643 |
| 2022-06-13 | 24.05 | $23.62 | 32700 |
| 2022-06-10 | 24.07 | $23.80 | 64500 |
| 2022-06-09 | 24.09 | $23.95 | 34346 |
| 2022-06-08 | 24.09 | $23.99 | 32714 |
| 2022-06-07 | 24.09 | $24.01 | 21200 |
| 2022-06-06 | 24.09 | $23.99 | 22409 |
| 2022-06-03 | 24.09 | $24.04 | 37000 |
| 2022-06-02 | 24.09 | $24.06 | 45724 |
| 2022-06-01 | 24.09 | $24.04 | 31600 |
| 2022-05-31 | 24.08 | $24.16 | 274603 |
| 2022-05-27 | 24.07 | $24.23 | 42018 |
| 2022-05-26 | 24.06 | $24.21 | 25200 |
| 2022-05-25 | 24.05 | $24.21 | 9438 |
| 2022-05-24 | 24.04 | $24.18 | 36400 |
| 2022-05-23 | 24.04 | $24.09 | 11148 |
| 2022-05-20 | 24.04 | $24.13 | 33500 |
| 2022-05-19 | 24.03 | $24.09 | 20716 |
| 2022-05-18 | 24.02 | $24.05 | 98800 |
| 2022-05-17 | 24.02 | $24.00 | 49400 |
| 2022-05-16 | 24.02 | $24.10 | 34516 |
| 2022-05-13 | 24.02 | $24.07 | 23633 |
| 2022-05-12 | 24.02 | $24.10 | 52700 |
| 2022-05-11 | 24.03 | $24.05 | 35000 |
| 2022-05-10 | 24.04 | $24.03 | 179404 |
| 2022-05-09 | 24.04 | $24.04 | 11000 |
| 2022-05-06 | 24.04 | $23.94 | 9518 |
| 2022-05-05 | 24.05 | $23.96 | 43500 |
| 2022-05-04 | 24.05 | $24.02 | 37900 |
| 2022-05-03 | 24.06 | $23.92 | 206301 |
| 2022-05-02 | 24.07 | $23.93 | 25800 |
| 2022-04-29 | 24.08 | $24.00 | 27700 |
| 2022-04-28 | 24.09 | $24.05 | 16400 |
| 2022-04-27 | 24.10 | $24.09 | 78802 |
| 2022-04-26 | 24.11 | $24.12 | 29500 |
| 2022-04-25 | 24.11 | $24.02 | 623614 |
| 2022-04-22 | 24.13 | $23.97 | 37800 |
| 2022-04-21 | 24.14 | $23.98 | 1.4M |
| 2022-04-20 | 24.16 | $24.04 | 1.2M |
| 2022-04-19 | 24.18 | $24.01 | 13626 |
| 2022-04-18 | 24.20 | $24.11 | 21301 |
| 2022-04-14 | 24.22 | $24.11 | 19600 |
| 2022-04-13 | 24.24 | $24.19 | 16900 |
| 2022-04-12 | 24.25 | $24.18 | 25600 |
| 2022-04-11 | 24.27 | $24.07 | 17426 |
| 2022-04-08 | 24.29 | $24.06 | 18500 |
| 2022-04-07 | 24.32 | $24.11 | 25906 |
| 2022-04-06 | 24.35 | $24.09 | 21932 |
| 2022-04-05 | 24.39 | $24.08 | 30900 |
| 2022-04-04 | 24.42 | $24.15 | 14600 |
| 2022-04-01 | 24.46 | $24.15 | 8030 |
| 2022-03-31 | 24.49 | $24.28 | 17100 |
| 2022-03-30 | 24.52 | $24.26 | 11221 |
| 2022-03-29 | 24.55 | $24.22 | 12700 |
| 2022-03-28 | 24.59 | $24.20 | 17610 |
| 2022-03-25 | 24.62 | $24.24 | 14411 |
| 2022-03-24 | 24.65 | $24.35 | 28001 |
| 2022-03-23 | 24.67 | $24.38 | 9600 |
| 2022-03-22 | 24.69 | $24.33 | 4400 |
| 2022-03-21 | 24.71 | $24.36 | 6600 |
| 2022-03-18 | 24.74 | $24.51 | 61513 |
| 2022-03-17 | 24.75 | $24.51 | 7113 |
| 2022-03-16 | 24.76 | $24.45 | 4500 |
| 2022-03-15 | 24.78 | $24.57 | 6308 |
| 2022-03-14 | 24.79 | $24.57 | 2849 |
| 2022-03-11 | 24.80 | $24.67 | 2300 |
| 2022-03-10 | 24.80 | $24.69 | 2700 |
| 2022-03-09 | 24.81 | $24.73 | 5300 |
| 2022-03-08 | 24.82 | $24.77 | 17342 |
| 2022-03-07 | 24.83 | $24.86 | 4700 |
| 2022-03-04 | 24.83 | $24.89 | 1600 |
| 2022-03-03 | 24.83 | $24.84 | 3242 |
| 2022-03-02 | 24.84 | $24.84 | 5106 |
| 2022-03-01 | 24.85 | $24.97 | 2900 |
| 2022-02-28 | 24.86 | $24.89 | 6612 |
| 2022-02-25 | 24.86 | $24.78 | 5342 |
| 2022-02-24 | 24.88 | $24.78 | 6100 |
| 2022-02-23 | 24.89 | $24.78 | 10108 |
| 2022-02-22 | 24.90 | $24.79 | 3100 |
| 2022-02-18 | 24.92 | $24.84 | 3627 |
| 2022-02-17 | 24.94 | $24.80 | 11932 |
| 2022-02-16 | 24.95 | $24.77 | 7316 |
| 2022-02-15 | 24.96 | $24.74 | 7100 |
| 2022-02-14 | 24.98 | $24.74 | 4100 |
| 2022-02-11 | 25.00 | $24.80 | 5517 |
| 2022-02-10 | 25.02 | $24.70 | 1921 |
| 2022-02-09 | 25.04 | $24.88 | 1800 |
| 2022-02-08 | 25.05 | $24.89 | 5500 |
| 2022-02-07 | 25.07 | $24.92 | 1638 |
| 2022-02-04 | 25.08 | $24.90 | 6410 |
| 2022-02-03 | 25.09 | $25.00 | 2700 |
| 2022-02-02 | 25.10 | $25.05 | 2436 |
| 2022-02-01 | 25.12 | $25.02 | 14000 |
| 2022-01-31 | 25.13 | $25.05 | 3820 |
| 2022-01-28 | 25.14 | $25.05 | 2300 |
| 2022-01-27 | 25.16 | $25.01 | 13549 |
| 2022-01-26 | 25.17 | $25.03 | 4400 |
| 2022-01-25 | 25.19 | $25.11 | 6337 |
| 2022-01-24 | 25.20 | $25.14 | 547100 |
| 2022-01-21 | 25.21 | $25.12 | 10100 |
| 2022-01-20 | 25.22 | $25.07 | 1.4M |
| 2022-01-19 | 25.24 | $25.07 | 324 |
| 2022-01-18 | 25.25 | $25.04 | 446 |
| 2022-01-14 | 25.27 | $25.14 | 310 |
| 2022-01-13 | 25.28 | $25.18 | 3700 |
| 2022-01-12 | 25.29 | $25.15 | 2900 |
| 2022-01-11 | 25.30 | $25.14 | — |
| 2022-01-10 | 25.31 | $25.14 | 1800 |
| 2022-01-07 | 25.32 | $25.17 | 1200 |
| 2022-01-06 | 25.32 | $25.18 | 1722 |
| 2022-01-05 | 25.33 | $25.23 | 1530 |
| 2022-01-04 | 25.33 | $25.28 | 4729 |
| 2022-01-03 | 25.34 | $25.28 | 18100 |
| 2021-12-31 | 25.34 | $25.35 | 6419 |
| 2021-12-30 | 25.35 | $25.34 | 1400 |
| 2021-12-29 | 25.35 | $25.31 | 12443 |
| 2021-12-28 | 25.36 | $25.32 | 2050 |
| 2021-12-27 | 25.36 | $25.32 | 4106 |
| 2021-12-23 | 25.37 | $25.32 | 526 |
| 2021-12-22 | 25.37 | $25.38 | 1075 |
| 2021-12-21 | 25.36 | $25.38 | 587 |
| 2021-12-20 | 25.36 | $25.38 | 600 |
| 2021-12-17 | 25.36 | $25.37 | 3200 |
| 2021-12-16 | 25.36 | $25.37 | 504 |
| 2021-12-15 | 25.36 | $25.33 | 400 |
| 2021-12-14 | 25.36 | $25.33 | 2744 |
| 2021-12-13 | 25.37 | $25.35 | 2800 |
| 2021-12-10 | 25.37 | $25.32 | 3444 |
| 2021-12-09 | 25.37 | $25.31 | 1100 |
| 2021-12-08 | 25.37 | $25.31 | 1207 |
| 2021-12-07 | 25.39 | $25.32 | 200 |
| 2021-12-06 | 25.40 | $25.37 | 200 |
| 2021-12-03 | 25.41 | $25.41 | 1600 |
| 2021-12-02 | 25.41 | $25.37 | 400 |
| 2021-12-01 | 25.42 | $25.42 | 2700 |
| 2021-11-30 | 25.42 | $25.43 | 200 |
| 2021-11-29 | 25.42 | $25.44 | 1907 |
| 2021-11-26 | 25.42 | $25.42 | 719 |
| 2021-11-24 | 25.42 | $25.30 | 13604 |
| 2021-11-23 | 25.43 | $25.31 | 2700 |
| 2021-11-22 | 25.44 | $25.31 | 4700 |
| 2021-11-19 | 25.45 | $25.39 | 1800 |
| 2021-11-18 | 25.45 | $25.40 | 809 |
| 2021-11-17 | 25.45 | $25.40 | 1003 |
| 2021-11-16 | 25.45 | $25.37 | 2625 |
| 2021-11-15 | 25.46 | $25.37 | 947 |
| 2021-11-12 | 25.47 | $25.39 | 2142 |
| 2021-11-11 | 25.47 | $25.36 | 806 |
| 2021-11-10 | 25.48 | $25.40 | 900 |
| 2021-11-09 | 25.49 | $25.55 | 343 |
| 2021-11-08 | 25.49 | $25.55 | 221 |
| 2021-11-05 | 25.49 | $25.55 | 5200 |
| 2021-11-04 | 25.49 | $25.52 | 2418 |
| 2021-11-03 | 25.50 | $25.46 | 2100 |
| 2021-11-02 | 25.51 | $25.47 | 2611 |
| 2021-11-01 | 25.52 | $25.43 | 4736 |
| 2021-10-29 | 25.53 | $25.44 | 838 |
| 2021-10-28 | 25.54 | $25.45 | 1247 |
| 2021-10-27 | 25.55 | $25.47 | 5429 |
| 2021-10-26 | 25.56 | $25.46 | 5734 |
| 2021-10-25 | 25.57 | $25.47 | 3811 |
| 2021-10-22 | 25.57 | $25.44 | 628 |
| 2021-10-21 | 25.58 | $25.44 | 5600 |
| 2021-10-20 | 25.59 | $25.50 | 2430 |
| 2021-10-19 | 25.60 | $25.49 | 3710 |
| 2021-10-18 | 25.62 | $25.48 | 2740 |
| 2021-10-15 | 25.63 | $25.52 | 2703 |
| 2021-10-14 | 25.64 | $25.57 | 700 |
| 2021-10-13 | 25.65 | $25.55 | 729 |
| 2021-10-12 | 25.66 | $25.57 | 1240 |
| 2021-10-11 | 25.67 | $25.55 | 3700 |
| 2021-10-08 | 25.68 | $25.59 | 1300 |
| 2021-10-07 | 25.69 | $25.61 | 1600 |
| 2021-10-06 | 25.69 | $25.64 | 200 |
| 2021-10-05 | 25.70 | $25.64 | 18206 |
| 2021-10-04 | 25.70 | $25.67 | 3017 |
| 2021-10-01 | 25.71 | $25.68 | 927 |
| 2021-09-30 | 25.71 | $25.65 | 5200 |
| 2021-09-29 | 25.72 | $25.63 | 1203 |
| 2021-09-28 | 25.73 | $25.61 | 1600 |
| 2021-09-27 | 25.74 | $25.62 | 411 |
| 2021-09-24 | 25.74 | $25.64 | 1100 |
| 2021-09-23 | 25.75 | $25.66 | 1546 |
| 2021-09-22 | 25.75 | $25.71 | 136 |
| 2021-09-21 | 25.75 | $25.74 | 10646 |
| 2021-09-20 | 25.75 | $25.74 | 1000 |
| 2021-09-17 | 25.75 | $25.71 | 900 |
| 2021-09-16 | 25.76 | $25.73 | 2700 |
| 2021-09-15 | 25.76 | $25.76 | 2535 |
| 2021-09-14 | 25.76 | $25.77 | 1900 |
| 2021-09-13 | 25.76 | $25.76 | 2400 |
| 2021-09-10 | 25.76 | $25.75 | 13846 |
| 2021-09-09 | 25.76 | $25.76 | 511 |
| 2021-09-08 | 25.76 | $25.75 | 828 |
| 2021-09-07 | 25.75 | $25.74 | 348 |
| 2021-09-03 | 25.75 | $25.76 | 100 |
| 2021-09-02 | 25.75 | $25.77 | 4000 |
| 2021-09-01 | 25.76 | $25.77 | 720 |
| 2021-08-31 | 25.76 | $25.78 | 344 |
| 2021-08-30 | 25.76 | $25.79 | 1900 |
| 2021-08-27 | 25.77 | $25.76 | 2100 |
| 2021-08-26 | 25.77 | $25.73 | 20200 |
| 2021-08-25 | 25.78 | $25.72 | 340 |
| 2021-08-24 | 25.78 | $25.75 | 18417 |
| 2021-08-23 | 25.78 | $25.76 | 2000 |
| 2021-08-20 | 25.79 | $25.75 | 2300 |
| 2021-08-19 | 25.79 | $25.76 | 165000 |
| 2021-08-18 | 25.79 | $25.75 | 2509 |
| 2021-08-17 | 25.80 | $25.77 | 2429 |
| 2021-08-16 | 25.80 | $25.78 | 600 |
| 2021-08-13 | 25.80 | $25.75 | 228 |
| 2021-08-12 | 25.80 | $25.72 | 600 |
| 2021-08-11 | 25.80 | $25.74 | 600 |
| 2021-08-10 | 25.80 | $25.72 | 701 |
| 2021-08-09 | 25.80 | $25.74 | 2432 |
| 2021-08-06 | 25.80 | $25.77 | 810 |
| 2021-08-05 | 25.80 | $25.81 | 1117 |
| 2021-08-04 | 25.80 | $25.85 | 5200 |
| 2021-08-03 | 25.79 | $25.86 | 100 |
| 2021-08-02 | 25.78 | $25.86 | 2600 |
| 2021-07-30 | 25.78 | $25.84 | 300 |
| 2021-07-29 | 25.77 | $25.82 | 13600 |
| 2021-07-28 | 25.76 | $25.83 | 300 |
| 2021-07-27 | 25.75 | $25.81 | 100 |
| 2021-07-26 | 25.74 | $25.81 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.31
2025-12-16
Close Price
$23.30
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.04
Average
23.69
Maximum
25.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 23.31 | $23.30 | — |
| 2025-12-15 | 23.31 | $23.30 | 1.8M |
| 2025-12-12 | 23.31 | $23.30 | 1.6M |
| 2025-12-11 | 23.31 | $23.30 | 1.3M |
| 2025-12-10 | 23.31 | $23.30 | 1.1M |
| 2025-12-09 | 23.31 | $23.30 | 4.1M |
| 2025-12-08 | 23.31 | $23.29 | 1.2M |
| 2025-12-05 | 23.31 | $23.29 | 761200 |
| 2025-12-04 | 23.31 | $23.28 | 628130 |
| 2025-12-03 | 23.32 | $23.28 | 494200 |
| 2025-12-02 | 23.32 | $23.28 | 315300 |
| 2025-12-01 | 23.33 | $23.28 | 574600 |
| 2025-11-28 | 23.33 | $23.36 | 143245 |
| 2025-11-26 | 23.33 | $23.35 | 1.8M |
| 2025-11-25 | 23.33 | $23.34 | 499300 |
| 2025-11-24 | 23.32 | $23.34 | 634447 |
| 2025-11-21 | 23.32 | $23.33 | 404930 |
| 2025-11-20 | 23.32 | $23.34 | 1.1M |
| 2025-11-19 | 23.32 | $23.33 | 1.4M |
| 2025-11-18 | 23.32 | $23.32 | 485900 |
| 2025-11-17 | 23.32 | $23.32 | 340535 |
| 2025-11-14 | 23.32 | $23.32 | 823200 |
| 2025-11-13 | 23.32 | $23.31 | 794000 |
| 2025-11-12 | 23.32 | $23.31 | 354641 |
| 2025-11-11 | 23.32 | $23.31 | 311101 |
| 2025-11-10 | 23.32 | $23.30 | 588790 |
| 2025-11-07 | 23.32 | $23.30 | 413300 |
| 2025-11-06 | 23.33 | $23.29 | 770300 |
| 2025-11-05 | 23.33 | $23.30 | 512526 |
| 2025-11-04 | 23.33 | $23.30 | 526200 |
| 2025-11-03 | 23.34 | $23.30 | 709000 |
| 2025-10-31 | 23.34 | $23.37 | 783100 |
| 2025-10-30 | 23.34 | $23.37 | 320035 |
| 2025-10-29 | 23.34 | $23.36 | 168012 |
| 2025-10-28 | 23.33 | $23.35 | 591300 |
| 2025-10-27 | 23.33 | $23.35 | 403934 |
| 2025-10-24 | 23.33 | $23.35 | 626404 |
| 2025-10-23 | 23.33 | $23.35 | 747100 |
| 2025-10-22 | 23.33 | $23.34 | 542800 |
| 2025-10-21 | 23.32 | $23.34 | 261442 |
| 2025-10-20 | 23.32 | $23.33 | 150111 |
| 2025-10-17 | 23.32 | $23.33 | 246940 |
| 2025-10-16 | 23.32 | $23.32 | 397400 |
| 2025-10-15 | 23.32 | $23.33 | 231632 |
| 2025-10-14 | 23.32 | $23.31 | 218721 |
| 2025-10-13 | 23.32 | $23.32 | 253441 |
| 2025-10-10 | 23.32 | $23.31 | 293350 |
| 2025-10-09 | 23.32 | $23.30 | 327800 |
| 2025-10-08 | 23.33 | $23.30 | 281400 |
| 2025-10-07 | 23.33 | $23.31 | 317900 |
| 2025-10-06 | 23.33 | $23.30 | 780600 |
| 2025-10-03 | 23.33 | $23.30 | 643638 |
| 2025-10-02 | 23.34 | $23.30 | 483600 |
| 2025-10-01 | 23.34 | $23.29 | 296615 |
| 2025-09-30 | 23.35 | $23.37 | 369505 |
| 2025-09-29 | 23.34 | $23.37 | 489500 |
| 2025-09-26 | 23.34 | $23.36 | 579904 |
| 2025-09-25 | 23.34 | $23.35 | 340200 |
| 2025-09-24 | 23.34 | $23.36 | 618100 |
| 2025-09-23 | 23.33 | $23.34 | 329130 |
| 2025-09-22 | 23.33 | $23.35 | 643800 |
| 2025-09-19 | 23.33 | $23.35 | 575300 |
| 2025-09-18 | 23.33 | $23.34 | 599600 |
| 2025-09-17 | 23.33 | $23.34 | 377063 |
| 2025-09-16 | 23.33 | $23.33 | 414100 |
| 2025-09-15 | 23.33 | $23.33 | 434101 |
| 2025-09-12 | 23.33 | $23.33 | 181330 |
| 2025-09-11 | 23.33 | $23.32 | 622105 |
| 2025-09-10 | 23.33 | $23.32 | 651621 |
| 2025-09-09 | 23.33 | $23.32 | 410600 |
| 2025-09-08 | 23.33 | $23.31 | 641300 |
| 2025-09-05 | 23.33 | $23.31 | 422001 |
| 2025-09-04 | 23.33 | $23.29 | 524300 |
| 2025-09-03 | 23.34 | $23.29 | 1.5M |
| 2025-09-02 | 23.34 | $23.30 | 684800 |
| 2025-08-29 | 23.35 | $23.38 | 334000 |
| 2025-08-28 | 23.34 | $23.37 | 355200 |
| 2025-08-27 | 23.34 | $23.36 | 489200 |
| 2025-08-26 | 23.34 | $23.35 | 291100 |
| 2025-08-25 | 23.34 | $23.35 | 322700 |
| 2025-08-22 | 23.33 | $23.35 | 1.4M |
| 2025-08-21 | 23.33 | $23.35 | 205100 |
| 2025-08-20 | 23.33 | $23.34 | 1.2M |
| 2025-08-19 | 23.33 | $23.34 | 335800 |
| 2025-08-18 | 23.33 | $23.33 | 1.5M |
| 2025-08-15 | 23.33 | $23.34 | 272200 |
| 2025-08-14 | 23.33 | $23.33 | 287317 |
| 2025-08-13 | 23.33 | $23.33 | 267643 |
| 2025-08-12 | 23.33 | $23.32 | 286020 |
| 2025-08-11 | 23.33 | $23.32 | 219330 |
| 2025-08-08 | 23.33 | $23.32 | 780500 |
| 2025-08-07 | 23.33 | $23.31 | 286800 |
| 2025-08-06 | 23.33 | $23.31 | 562500 |
| 2025-08-05 | 23.33 | $23.30 | 440800 |
| 2025-08-04 | 23.33 | $23.30 | 176032 |
| 2025-08-01 | 23.34 | $23.29 | 302031 |
| 2025-07-31 | 23.34 | $23.37 | 316931 |
| 2025-07-30 | 23.34 | $23.36 | 350612 |
| 2025-07-29 | 23.34 | $23.36 | 479600 |
| 2025-07-28 | 23.34 | $23.36 | 150800 |
| 2025-07-25 | 23.33 | $23.36 | 228600 |
| 2025-07-24 | 23.33 | $23.35 | 286246 |
| 2025-07-23 | 23.33 | $23.35 | 424510 |
| 2025-07-22 | 23.33 | $23.35 | 333700 |
| 2025-07-21 | 23.32 | $23.34 | 157700 |
| 2025-07-18 | 23.32 | $23.34 | 379809 |
| 2025-07-17 | 23.32 | $23.33 | 556500 |
| 2025-07-16 | 23.32 | $23.32 | 758437 |
| 2025-07-15 | 23.32 | $23.33 | 256905 |
| 2025-07-14 | 23.32 | $23.32 | 717636 |
| 2025-07-11 | 23.32 | $23.32 | 412041 |
| 2025-07-10 | 23.32 | $23.30 | 499737 |
| 2025-07-09 | 23.32 | $23.31 | 219327 |
| 2025-07-08 | 23.32 | $23.31 | 466500 |
| 2025-07-07 | 23.32 | $23.30 | 246542 |
| 2025-07-03 | 23.33 | $23.30 | 220049 |
| 2025-07-02 | 23.33 | $23.29 | 326800 |
| 2025-07-01 | 23.33 | $23.29 | 361700 |
| 2025-06-30 | 23.34 | $23.36 | 1.5M |
| 2025-06-27 | 23.34 | $23.35 | 420448 |
| 2025-06-26 | 23.33 | $23.36 | 564400 |
| 2025-06-25 | 23.33 | $23.35 | 647428 |
| 2025-06-24 | 23.33 | $23.35 | 391500 |
| 2025-06-23 | 23.33 | $23.35 | 757600 |
| 2025-06-20 | 23.32 | $23.34 | 532923 |
| 2025-06-18 | 23.32 | $23.34 | 802540 |
| 2025-06-17 | 23.32 | $23.32 | 1.3M |
| 2025-06-16 | 23.32 | $23.32 | 196727 |
| 2025-06-13 | 23.32 | $23.33 | 345700 |
| 2025-06-12 | 23.32 | $23.32 | 276593 |
| 2025-06-11 | 23.32 | $23.31 | 260000 |
| 2025-06-10 | 23.32 | $23.31 | 455200 |
| 2025-06-09 | 23.32 | $23.31 | 450133 |
| 2025-06-06 | 23.32 | $23.30 | 326100 |
| 2025-06-05 | 23.33 | $23.30 | 971000 |
| 2025-06-04 | 23.33 | $23.30 | 613800 |
| 2025-06-03 | 23.33 | $23.29 | 555000 |
| 2025-06-02 | 23.34 | $23.29 | 551900 |
| 2025-05-30 | 23.34 | $23.36 | 771433 |
| 2025-05-29 | 23.34 | $23.35 | 392620 |
| 2025-05-28 | 23.34 | $23.36 | 307700 |
| 2025-05-27 | 23.34 | $23.35 | 405800 |
| 2025-05-23 | 23.33 | $23.36 | 576600 |
| 2025-05-22 | 23.33 | $23.35 | 308400 |
| 2025-05-21 | 23.33 | $23.34 | 395600 |
| 2025-05-20 | 23.33 | $23.34 | 520439 |
| 2025-05-19 | 23.33 | $23.33 | 870511 |
| 2025-05-16 | 23.33 | $23.34 | 371500 |
| 2025-05-15 | 23.33 | $23.32 | 281018 |
| 2025-05-14 | 23.33 | $23.33 | 273500 |
| 2025-05-13 | 23.33 | $23.31 | 269400 |
| 2025-05-12 | 23.33 | $23.32 | 363204 |
| 2025-05-09 | 23.33 | $23.32 | 397506 |
| 2025-05-08 | 23.33 | $23.30 | 607400 |
| 2025-05-07 | 23.33 | $23.31 | 277600 |
| 2025-05-06 | 23.33 | $23.31 | 312341 |
| 2025-05-05 | 23.34 | $23.30 | 403414 |
| 2025-05-02 | 23.34 | $23.29 | 1.2M |
| 2025-05-01 | 23.35 | $23.30 | 497900 |
| 2025-04-30 | 23.35 | $23.37 | 730944 |
| 2025-04-29 | 23.35 | $23.38 | 406100 |
| 2025-04-28 | 23.35 | $23.37 | 226700 |
| 2025-04-25 | 23.34 | $23.37 | 362941 |
| 2025-04-24 | 23.34 | $23.36 | 350003 |
| 2025-04-23 | 23.34 | $23.36 | 832500 |
| 2025-04-22 | 23.34 | $23.35 | 364027 |
| 2025-04-21 | 23.34 | $23.34 | 415500 |
| 2025-04-17 | 23.33 | $23.35 | 690900 |
| 2025-04-16 | 23.33 | $23.33 | 780100 |
| 2025-04-15 | 23.33 | $23.34 | 1.7M |
| 2025-04-14 | 23.33 | $23.34 | 424300 |
| 2025-04-11 | 23.33 | $23.34 | 764283 |
| 2025-04-10 | 23.33 | $23.32 | 894700 |
| 2025-04-09 | 23.33 | $23.33 | 1.3M |
| 2025-04-08 | 23.33 | $23.32 | 1.4M |
| 2025-04-07 | 23.33 | $23.32 | 1.9M |
| 2025-04-04 | 23.34 | $23.31 | 607228 |
| 2025-04-03 | 23.34 | $23.31 | 1.1M |
| 2025-04-02 | 23.34 | $23.30 | 265600 |
| 2025-04-01 | 23.35 | $23.30 | 353319 |
| 2025-03-31 | 23.35 | $23.37 | 630731 |
| 2025-03-28 | 23.35 | $23.37 | 485910 |
| 2025-03-27 | 23.35 | $23.37 | 299500 |
| 2025-03-26 | 23.34 | $23.36 | 412707 |
| 2025-03-25 | 23.34 | $23.36 | 495625 |
| 2025-03-24 | 23.34 | $23.36 | 528827 |
| 2025-03-21 | 23.34 | $23.35 | 354656 |
| 2025-03-20 | 23.34 | $23.35 | 315900 |
| 2025-03-19 | 23.33 | $23.34 | 287623 |
| 2025-03-18 | 23.33 | $23.34 | 378939 |
| 2025-03-17 | 23.33 | $23.34 | 1.3M |
| 2025-03-14 | 23.33 | $23.34 | 357000 |
| 2025-03-13 | 23.33 | $23.33 | 339100 |
| 2025-03-12 | 23.33 | $23.32 | 242107 |
| 2025-03-11 | 23.33 | $23.32 | 543527 |
| 2025-03-10 | 23.33 | $23.33 | 373200 |
| 2025-03-07 | 23.33 | $23.33 | 504300 |
| 2025-03-06 | 23.34 | $23.31 | 694400 |
| 2025-03-05 | 23.34 | $23.31 | 489000 |
| 2025-03-04 | 23.34 | $23.31 | 508817 |
| 2025-03-03 | 23.34 | $23.30 | 385916 |
| 2025-02-28 | 23.35 | $23.38 | 687728 |
| 2025-02-27 | 23.34 | $23.37 | 313216 |
| 2025-02-26 | 23.34 | $23.36 | 222600 |
| 2025-02-25 | 23.34 | $23.37 | 805741 |
| 2025-02-24 | 23.34 | $23.36 | 597301 |
| 2025-02-21 | 23.34 | $23.36 | 437217 |
| 2025-02-20 | 23.33 | $23.35 | 1.9M |
| 2025-02-19 | 23.33 | $23.34 | 418411 |
| 2025-02-18 | 23.33 | $23.33 | 410700 |
| 2025-02-14 | 23.33 | $23.34 | 426744 |
| 2025-02-13 | 23.33 | $23.32 | 751600 |
| 2025-02-12 | 23.33 | $23.33 | 1.0M |
| 2025-02-11 | 23.33 | $23.32 | 500810 |
| 2025-02-10 | 23.33 | $23.31 | 303600 |
| 2025-02-07 | 23.33 | $23.32 | 341300 |
| 2025-02-06 | 23.33 | $23.30 | 1.1M |
| 2025-02-05 | 23.34 | $23.31 | 380748 |
| 2025-02-04 | 23.34 | $23.31 | 1.3M |
| 2025-02-03 | 23.34 | $23.29 | 1.5M |
| 2025-01-31 | 23.35 | $23.38 | 665800 |
| 2025-01-30 | 23.35 | $23.37 | 764309 |
| 2025-01-29 | 23.34 | $23.37 | 919600 |
| 2025-01-28 | 23.34 | $23.38 | 522400 |
| 2025-01-27 | 23.34 | $23.37 | 415430 |
| 2025-01-24 | 23.33 | $23.37 | 334846 |
| 2025-01-23 | 23.33 | $23.36 | 504448 |
| 2025-01-22 | 23.32 | $23.35 | 392103 |
| 2025-01-21 | 23.32 | $23.35 | 664609 |
| 2025-01-17 | 23.32 | $23.34 | 1.7M |
| 2025-01-16 | 23.32 | $23.34 | 1.7M |
| 2025-01-15 | 23.31 | $23.33 | 580300 |
| 2025-01-14 | 23.31 | $23.32 | 1.4M |
| 2025-01-13 | 23.31 | $23.32 | 616900 |
| 2025-01-10 | 23.31 | $23.33 | 689918 |
| 2025-01-08 | 23.31 | $23.32 | 1.5M |
| 2025-01-07 | 23.31 | $23.32 | 712900 |
| 2025-01-06 | 23.31 | $23.32 | 731799 |
| 2025-01-03 | 23.30 | $23.31 | 1.1M |
| 2025-01-02 | 23.30 | $23.31 | 1.2M |
| 2024-12-31 | 23.30 | $23.32 | 880029 |
| 2024-12-30 | 23.30 | $23.30 | 1.4M |
| 2024-12-27 | 23.30 | $23.30 | 424500 |
| 2024-12-26 | 23.30 | $23.28 | 456123 |
| 2024-12-24 | 23.30 | $23.28 | 239448 |
| 2024-12-23 | 23.31 | $23.27 | 2.3M |
| 2024-12-20 | 23.31 | $23.27 | 2.1M |
| 2024-12-19 | 23.31 | $23.25 | 965013 |
| 2024-12-18 | 23.32 | $23.25 | 298936 |
| 2024-12-17 | 23.33 | $23.34 | 736300 |
| 2024-12-16 | 23.33 | $23.34 | 451543 |
| 2024-12-13 | 23.33 | $23.34 | 798809 |
| 2024-12-12 | 23.32 | $23.33 | 727500 |
| 2024-12-11 | 23.32 | $23.32 | 1.2M |
| 2024-12-10 | 23.32 | $23.33 | 491500 |
| 2024-12-09 | 23.32 | $23.32 | 377433 |
| 2024-12-06 | 23.32 | $23.32 | 254200 |
| 2024-12-05 | 23.32 | $23.30 | 602500 |
| 2024-12-04 | 23.33 | $23.30 | 367349 |
| 2024-12-03 | 23.33 | $23.30 | 679525 |
| 2024-12-02 | 23.33 | $23.29 | 571523 |
| 2024-11-29 | 23.34 | $23.36 | 114502 |
| 2024-11-27 | 23.34 | $23.36 | 225000 |
| 2024-11-26 | 23.33 | $23.35 | 274400 |
| 2024-11-25 | 23.33 | $23.35 | 312040 |
| 2024-11-22 | 23.33 | $23.33 | 619133 |
| 2024-11-21 | 23.33 | $23.33 | 525400 |
| 2024-11-20 | 23.33 | $23.33 | 477839 |
| 2024-11-19 | 23.33 | $23.32 | 477100 |
| 2024-11-18 | 23.33 | $23.33 | 647100 |
| 2024-11-15 | 23.33 | $23.33 | 396336 |
| 2024-11-14 | 23.33 | $23.32 | 1.5M |
| 2024-11-13 | 23.33 | $23.32 | 634100 |
| 2024-11-12 | 23.33 | $23.32 | 825000 |
| 2024-11-11 | 23.33 | $23.30 | 354300 |
| 2024-11-08 | 23.33 | $23.32 | 428300 |
| 2024-11-07 | 23.34 | $23.31 | 424200 |
| 2024-11-06 | 23.34 | $23.30 | 2.8M |
| 2024-11-05 | 23.34 | $23.31 | 684911 |
| 2024-11-04 | 23.35 | $23.30 | 476320 |
| 2024-11-01 | 23.35 | $23.30 | 653500 |
| 2024-10-31 | 23.36 | $23.37 | 365720 |
| 2024-10-30 | 23.36 | $23.37 | 309800 |
| 2024-10-29 | 23.35 | $23.36 | 797262 |
| 2024-10-28 | 23.35 | $23.36 | 271100 |
| 2024-10-25 | 23.35 | $23.37 | 209700 |
| 2024-10-24 | 23.35 | $23.36 | 384045 |
| 2024-10-23 | 23.35 | $23.36 | 448108 |
| 2024-10-22 | 23.35 | $23.36 | 2.1M |
| 2024-10-21 | 23.35 | $23.36 | 338000 |
| 2024-10-18 | 23.35 | $23.36 | 465900 |
| 2024-10-17 | 23.35 | $23.33 | 267100 |
| 2024-10-16 | 23.35 | $23.35 | 298200 |
| 2024-10-15 | 23.35 | $23.33 | 969412 |
| 2024-10-14 | 23.35 | $23.33 | 237400 |
| 2024-10-11 | 23.35 | $23.34 | 241300 |
| 2024-10-10 | 23.35 | $23.33 | 412700 |
| 2024-10-09 | 23.36 | $23.32 | 1.8M |
| 2024-10-08 | 23.36 | $23.32 | 381500 |
| 2024-10-07 | 23.36 | $23.32 | 285007 |
| 2024-10-04 | 23.37 | $23.33 | 408138 |
| 2024-10-03 | 23.37 | $23.33 | 366034 |
| 2024-10-02 | 23.38 | $23.35 | 1.4M |
| 2024-10-01 | 23.38 | $23.34 | 522100 |
| 2024-09-30 | 23.38 | $23.42 | 288122 |
| 2024-09-27 | 23.38 | $23.43 | 310441 |
| 2024-09-26 | 23.37 | $23.41 | 209000 |
| 2024-09-25 | 23.37 | $23.42 | 294108 |
| 2024-09-24 | 23.36 | $23.42 | 239600 |
| 2024-09-23 | 23.36 | $23.40 | 160800 |
| 2024-09-20 | 23.35 | $23.41 | 232700 |
| 2024-09-19 | 23.35 | $23.40 | 315300 |
| 2024-09-18 | 23.34 | $23.38 | 419400 |
| 2024-09-17 | 23.34 | $23.39 | 315500 |
| 2024-09-16 | 23.33 | $23.39 | 309213 |
| 2024-09-13 | 23.33 | $23.37 | 394547 |
| 2024-09-12 | 23.32 | $23.34 | 565500 |
| 2024-09-11 | 23.32 | $23.33 | 736600 |
| 2024-09-10 | 23.32 | $23.34 | 5.0M |
| 2024-09-09 | 23.32 | $23.33 | 7.9M |
| 2024-09-06 | 23.31 | $23.33 | 592200 |
| 2024-09-05 | 23.31 | $23.31 | 285700 |
| 2024-09-04 | 23.31 | $23.30 | 376700 |
| 2024-09-03 | 23.31 | $23.28 | 726512 |
| 2024-08-30 | 23.32 | $23.36 | 211500 |
| 2024-08-29 | 23.31 | $23.35 | 212436 |
| 2024-08-28 | 23.31 | $23.35 | 363549 |
| 2024-08-27 | 23.31 | $23.35 | 307400 |
| 2024-08-26 | 23.30 | $23.34 | 347222 |
| 2024-08-23 | 23.30 | $23.34 | 426037 |
| 2024-08-22 | 23.29 | $23.33 | 572640 |
| 2024-08-21 | 23.29 | $23.33 | 267341 |
| 2024-08-20 | 23.28 | $23.31 | 367742 |
| 2024-08-19 | 23.28 | $23.30 | 361828 |
| 2024-08-16 | 23.28 | $23.30 | 334642 |
| 2024-08-15 | 23.28 | $23.30 | 1.0M |
| 2024-08-14 | 23.27 | $23.31 | 307843 |
| 2024-08-13 | 23.27 | $23.31 | 304100 |
| 2024-08-12 | 23.27 | $23.30 | 287600 |
| 2024-08-09 | 23.26 | $23.29 | 252300 |
| 2024-08-08 | 23.26 | $23.28 | 362500 |
| 2024-08-07 | 23.26 | $23.29 | 760400 |
| 2024-08-06 | 23.25 | $23.29 | 334607 |
| 2024-08-05 | 23.25 | $23.30 | 844300 |
| 2024-08-02 | 23.25 | $23.29 | 900300 |
| 2024-08-01 | 23.24 | $23.24 | 313509 |
| 2024-07-31 | 23.24 | $23.30 | 352200 |
| 2024-07-30 | 23.24 | $23.28 | 300231 |
| 2024-07-29 | 23.23 | $23.29 | 444600 |
| 2024-07-26 | 23.22 | $23.27 | 282634 |
| 2024-07-25 | 23.22 | $23.26 | 299118 |
| 2024-07-24 | 23.22 | $23.25 | 486817 |
| 2024-07-23 | 23.21 | $23.24 | 2.1M |
| 2024-07-22 | 23.21 | $23.25 | 2.7M |
| 2024-07-19 | 23.20 | $23.25 | 259000 |
| 2024-07-18 | 23.20 | $23.23 | 320849 |
| 2024-07-17 | 23.20 | $23.24 | 372300 |
| 2024-07-16 | 23.19 | $23.23 | 590500 |
| 2024-07-15 | 23.19 | $23.23 | 911447 |
| 2024-07-12 | 23.18 | $23.23 | 379400 |
| 2024-07-11 | 23.18 | $23.20 | 384806 |
| 2024-07-10 | 23.18 | $23.18 | 854934 |
| 2024-07-09 | 23.18 | $23.17 | 414300 |
| 2024-07-08 | 23.18 | $23.18 | 413900 |
| 2024-07-05 | 23.18 | $23.17 | 186721 |
| 2024-07-03 | 23.18 | $23.15 | 187900 |
| 2024-07-02 | 23.18 | $23.13 | 601908 |
| 2024-07-01 | 23.18 | $23.13 | 364800 |
| 2024-06-28 | 23.19 | $23.22 | 319100 |
| 2024-06-27 | 23.19 | $23.21 | 434300 |
| 2024-06-26 | 23.18 | $23.21 | 393029 |
| 2024-06-25 | 23.18 | $23.21 | 397100 |
| 2024-06-24 | 23.18 | $23.21 | 235700 |
| 2024-06-21 | 23.17 | $23.21 | 230400 |
| 2024-06-20 | 23.17 | $23.19 | 557703 |
| 2024-06-18 | 23.17 | $23.19 | 672925 |
| 2024-06-17 | 23.17 | $23.19 | 263545 |
| 2024-06-14 | 23.16 | $23.19 | 531300 |
| 2024-06-13 | 23.16 | $23.17 | 392000 |
| 2024-06-12 | 23.16 | $23.17 | 299713 |
| 2024-06-11 | 23.16 | $23.14 | 270700 |
| 2024-06-10 | 23.16 | $23.15 | 348600 |
| 2024-06-07 | 23.16 | $23.15 | 658200 |
| 2024-06-06 | 23.17 | $23.16 | 292000 |
| 2024-06-05 | 23.17 | $23.15 | 465800 |
| 2024-06-04 | 23.17 | $23.15 | 561015 |
| 2024-06-03 | 23.17 | $23.13 | 342200 |
| 2024-05-31 | 23.17 | $23.19 | 354026 |
| 2024-05-30 | 23.17 | $23.19 | 245900 |
| 2024-05-29 | 23.17 | $23.18 | 340440 |
| 2024-05-28 | 23.17 | $23.18 | 600543 |
| 2024-05-24 | 23.17 | $23.19 | 202816 |
| 2024-05-23 | 23.16 | $23.17 | 259542 |
| 2024-05-22 | 23.16 | $23.18 | 545000 |
| 2024-05-21 | 23.16 | $23.18 | 501300 |
| 2024-05-20 | 23.16 | $23.18 | 291131 |
| 2024-05-17 | 23.16 | $23.18 | 623000 |
| 2024-05-16 | 23.16 | $23.18 | 752400 |
| 2024-05-15 | 23.15 | $23.18 | 266127 |
| 2024-05-14 | 23.15 | $23.16 | 412020 |
| 2024-05-13 | 23.15 | $23.16 | 413041 |
| 2024-05-10 | 23.15 | $23.14 | 672620 |
| 2024-05-09 | 23.15 | $23.15 | 1.3M |
| 2024-05-08 | 23.15 | $23.15 | 376100 |
| 2024-05-07 | 23.15 | $23.13 | 393700 |
| 2024-05-06 | 23.15 | $23.14 | 335907 |
| 2024-05-03 | 23.15 | $23.14 | 292512 |
| 2024-05-02 | 23.16 | $23.12 | 843034 |
| 2024-05-01 | 23.16 | $23.10 | 382700 |
| 2024-04-30 | 23.17 | $23.17 | 364401 |
| 2024-04-29 | 23.17 | $23.18 | 316022 |
| 2024-04-26 | 23.16 | $23.17 | 199848 |
| 2024-04-25 | 23.16 | $23.17 | 530000 |
| 2024-04-24 | 23.16 | $23.17 | 328537 |
| 2024-04-23 | 23.16 | $23.17 | 304700 |
| 2024-04-22 | 23.16 | $23.16 | 280349 |
| 2024-04-19 | 23.16 | $23.16 | 255700 |
| 2024-04-18 | 23.16 | $23.15 | 800200 |
| 2024-04-17 | 23.16 | $23.15 | 878000 |
| 2024-04-16 | 23.16 | $23.13 | 416400 |
| 2024-04-15 | 23.17 | $23.14 | 358400 |
| 2024-04-12 | 23.17 | $23.14 | 748128 |
| 2024-04-11 | 23.17 | $23.12 | 481829 |
| 2024-04-10 | 23.18 | $23.11 | 271914 |
| 2024-04-09 | 23.19 | $23.16 | 376030 |
| 2024-04-08 | 23.19 | $23.16 | 301200 |
| 2024-04-05 | 23.19 | $23.15 | 291627 |
| 2024-04-04 | 23.20 | $23.17 | 276612 |
| 2024-04-03 | 23.20 | $23.15 | 271229 |
| 2024-04-02 | 23.20 | $23.14 | 472800 |
| 2024-04-01 | 23.21 | $23.13 | 328300 |
| 2024-03-28 | 23.22 | $23.23 | 567308 |
| 2024-03-27 | 23.22 | $23.25 | 426400 |
| 2024-03-26 | 23.21 | $23.24 | 462400 |
| 2024-03-25 | 23.21 | $23.23 | 294400 |
| 2024-03-22 | 23.21 | $23.24 | 357139 |
| 2024-03-21 | 23.21 | $23.22 | 686503 |
| 2024-03-20 | 23.20 | $23.22 | 312200 |
| 2024-03-19 | 23.20 | $23.20 | 270700 |
| 2024-03-18 | 23.20 | $23.19 | 229140 |
| 2024-03-15 | 23.21 | $23.17 | 274303 |
| 2024-03-14 | 23.21 | $23.19 | 174803 |
| 2024-03-13 | 23.21 | $23.18 | 272702 |
| 2024-03-12 | 23.21 | $23.20 | 274200 |
| 2024-03-11 | 23.22 | $23.20 | 290201 |
| 2024-03-08 | 23.22 | $23.22 | 377036 |
| 2024-03-07 | 23.22 | $23.21 | 334100 |
| 2024-03-06 | 23.22 | $23.18 | 363748 |
| 2024-03-05 | 23.22 | $23.19 | 442500 |
| 2024-03-04 | 23.22 | $23.16 | 311121 |
| 2024-03-01 | 23.23 | $23.19 | 1.7M |
| 2024-02-29 | 23.24 | $23.23 | 293116 |
| 2024-02-28 | 23.24 | $23.23 | 261137 |
| 2024-02-27 | 23.24 | $23.22 | 515924 |
| 2024-02-26 | 23.24 | $23.21 | 410200 |
| 2024-02-23 | 23.24 | $23.21 | 606000 |
| 2024-02-22 | 23.25 | $23.22 | 338300 |
| 2024-02-21 | 23.25 | $23.21 | 302737 |
| 2024-02-20 | 23.25 | $23.23 | 377313 |
| 2024-02-16 | 23.25 | $23.22 | 401218 |
| 2024-02-15 | 23.26 | $23.23 | 756246 |
| 2024-02-14 | 23.26 | $23.22 | 493100 |
| 2024-02-13 | 23.26 | $23.20 | 369803 |
| 2024-02-12 | 23.27 | $23.24 | 396400 |
| 2024-02-09 | 23.27 | $23.23 | 1.7M |
| 2024-02-08 | 23.28 | $23.25 | 349300 |
| 2024-02-07 | 23.28 | $23.25 | 561600 |
| 2024-02-06 | 23.29 | $23.25 | 832400 |
| 2024-02-05 | 23.29 | $23.23 | 704531 |
| 2024-02-02 | 23.30 | $23.25 | 787400 |
| 2024-02-01 | 23.30 | $23.30 | 1.8M |
| 2024-01-31 | 23.30 | $23.36 | 536233 |
| 2024-01-30 | 23.29 | $23.33 | 412818 |
| 2024-01-29 | 23.29 | $23.34 | 612114 |
| 2024-01-26 | 23.29 | $23.31 | 761007 |
| 2024-01-25 | 23.28 | $23.33 | 455300 |
| 2024-01-24 | 23.28 | $23.30 | 382200 |
| 2024-01-23 | 23.28 | $23.30 | 603200 |
| 2024-01-22 | 23.27 | $23.30 | 797436 |
| 2024-01-19 | 23.27 | $23.29 | 372100 |
| 2024-01-18 | 23.27 | $23.30 | 814706 |
| 2024-01-17 | 23.27 | $23.30 | 918013 |
| 2024-01-16 | 23.26 | $23.34 | 606200 |
| 2024-01-12 | 23.25 | $23.34 | 955746 |
| 2024-01-11 | 23.25 | $23.31 | 2.2M |
| 2024-01-10 | 23.24 | $23.27 | 474308 |
| 2024-01-09 | 23.24 | $23.27 | 479703 |
| 2024-01-08 | 23.23 | $23.26 | 815000 |
| 2024-01-05 | 23.23 | $23.25 | 648300 |
| 2024-01-04 | 23.23 | $23.25 | 755600 |
| 2024-01-03 | 23.22 | $23.26 | 1.6M |
| 2024-01-02 | 23.22 | $23.26 | 965541 |
| 2023-12-29 | 23.22 | $23.28 | 757025 |
| 2023-12-28 | 23.21 | $23.26 | 807472 |
| 2023-12-27 | 23.20 | $23.27 | 803500 |
| 2023-12-26 | 23.20 | $23.25 | 1.4M |
| 2023-12-22 | 23.19 | $23.25 | 464731 |
| 2023-12-21 | 23.18 | $23.24 | 887501 |
| 2023-12-20 | 23.18 | $23.22 | 523239 |
| 2023-12-19 | 23.17 | $23.20 | 570400 |
| 2023-12-18 | 23.17 | $23.19 | 455627 |
| 2023-12-15 | 23.17 | $23.19 | 1.1M |
| 2023-12-14 | 23.17 | $23.20 | 533600 |
| 2023-12-13 | 23.16 | $23.26 | 790119 |
| 2023-12-12 | 23.15 | $23.17 | 806200 |
| 2023-12-11 | 23.15 | $23.16 | 380800 |
| 2023-12-08 | 23.15 | $23.16 | 464900 |
| 2023-12-07 | 23.15 | $23.20 | 714513 |
| 2023-12-06 | 23.15 | $23.18 | 497900 |
| 2023-12-05 | 23.14 | $23.19 | 1.5M |
| 2023-12-04 | 23.14 | $23.17 | 352100 |
| 2023-12-01 | 23.13 | $23.18 | 382511 |
| 2023-11-30 | 23.13 | $23.22 | 503200 |
| 2023-11-29 | 23.12 | $23.21 | 401119 |
| 2023-11-28 | 23.11 | $23.19 | 579124 |
| 2023-11-27 | 23.10 | $23.15 | 689418 |
| 2023-11-24 | 23.10 | $23.13 | 174829 |
| 2023-11-22 | 23.09 | $23.13 | 797900 |
| 2023-11-21 | 23.09 | $23.13 | 918300 |
| 2023-11-20 | 23.09 | $23.11 | 357800 |
| 2023-11-17 | 23.08 | $23.13 | 652803 |
| 2023-11-16 | 23.08 | $23.14 | 548600 |
| 2023-11-15 | 23.07 | $23.10 | 635738 |
| 2023-11-14 | 23.07 | $23.14 | 987100 |
| 2023-11-13 | 23.06 | $23.06 | 634209 |
| 2023-11-10 | 23.06 | $23.05 | 361500 |
| 2023-11-09 | 23.06 | $23.05 | 843900 |
| 2023-11-08 | 23.07 | $23.08 | 619300 |
| 2023-11-07 | 23.06 | $23.07 | 441407 |
| 2023-11-06 | 23.06 | $23.07 | 475800 |
| 2023-11-03 | 23.06 | $23.09 | 897310 |
| 2023-11-02 | 23.06 | $23.04 | 482031 |
| 2023-11-01 | 23.06 | $23.05 | 481000 |
| 2023-10-31 | 23.06 | $23.10 | 2.6M |
| 2023-10-30 | 23.06 | $23.10 | 493942 |
| 2023-10-27 | 23.06 | $23.11 | 187325 |
| 2023-10-26 | 23.05 | $23.09 | 6.4M |
| 2023-10-25 | 23.05 | $23.06 | 332631 |
| 2023-10-24 | 23.05 | $23.07 | 320300 |
| 2023-10-23 | 23.04 | $23.08 | 207400 |
| 2023-10-20 | 23.04 | $23.06 | 318900 |
| 2023-10-19 | 23.04 | $23.03 | 917700 |
| 2023-10-18 | 23.04 | $23.00 | 553246 |
| 2023-10-17 | 23.04 | $23.00 | 435200 |
| 2023-10-16 | 23.05 | $23.04 | 383803 |
| 2023-10-13 | 23.05 | $23.05 | 209800 |
| 2023-10-12 | 23.05 | $23.03 | 348906 |
| 2023-10-11 | 23.05 | $23.06 | 439600 |
| 2023-10-10 | 23.05 | $23.07 | 432700 |
| 2023-10-09 | 23.04 | $23.08 | 208103 |
| 2023-10-06 | 23.04 | $23.02 | 571600 |
| 2023-10-05 | 23.04 | $23.04 | 653045 |
| 2023-10-04 | 23.04 | $23.02 | 1.0M |
| 2023-10-03 | 23.05 | $22.97 | 339600 |
| 2023-10-02 | 23.05 | $22.99 | 1.3M |
| 2023-09-29 | 23.06 | $23.08 | 501202 |
| 2023-09-28 | 23.06 | $23.08 | 268500 |
| 2023-09-27 | 23.06 | $23.04 | 1.2M |
| 2023-09-26 | 23.06 | $23.05 | 292300 |
| 2023-09-25 | 23.06 | $23.05 | 270800 |
| 2023-09-22 | 23.06 | $23.06 | 390800 |
| 2023-09-21 | 23.06 | $23.04 | 1.2M |
| 2023-09-20 | 23.06 | $23.01 | 327400 |
| 2023-09-19 | 23.07 | $23.04 | 141341 |
| 2023-09-18 | 23.07 | $23.04 | 184900 |
| 2023-09-15 | 23.07 | $23.06 | 1.1M |
| 2023-09-14 | 23.07 | $23.06 | 249837 |
| 2023-09-13 | 23.08 | $23.06 | 269022 |
| 2023-09-12 | 23.08 | $23.05 | 523000 |
| 2023-09-11 | 23.08 | $23.06 | 318700 |
| 2023-09-08 | 23.08 | $23.05 | 195600 |
| 2023-09-07 | 23.08 | $23.06 | 212700 |
| 2023-09-06 | 23.09 | $23.03 | 297045 |
| 2023-09-05 | 23.09 | $23.04 | 181112 |
| 2023-09-01 | 23.10 | $23.07 | 273238 |
| 2023-08-31 | 23.10 | $23.16 | 266410 |
| 2023-08-30 | 23.10 | $23.14 | 270600 |
| 2023-08-29 | 23.09 | $23.12 | 216200 |
| 2023-08-28 | 23.09 | $23.07 | 172200 |
| 2023-08-25 | 23.09 | $23.07 | 231000 |
| 2023-08-24 | 23.09 | $23.08 | 967435 |
| 2023-08-23 | 23.09 | $23.10 | 398016 |
| 2023-08-22 | 23.09 | $23.06 | 245941 |
| 2023-08-21 | 23.10 | $23.08 | 496015 |
| 2023-08-18 | 23.10 | $23.10 | 368600 |
| 2023-08-17 | 23.10 | $23.09 | 220335 |
| 2023-08-16 | 23.10 | $23.05 | 321041 |
| 2023-08-15 | 23.10 | $23.08 | 256624 |
| 2023-08-14 | 23.11 | $23.07 | 165207 |
| 2023-08-11 | 23.11 | $23.09 | 217432 |
| 2023-08-10 | 23.11 | $23.11 | 339300 |
| 2023-08-09 | 23.11 | $23.11 | 221000 |
| 2023-08-08 | 23.11 | $23.12 | 259900 |
| 2023-08-07 | 23.11 | $23.12 | 246026 |
| 2023-08-04 | 23.11 | $23.11 | 277427 |
| 2023-08-03 | 23.11 | $23.06 | 550419 |
| 2023-08-02 | 23.12 | $23.05 | 292836 |
| 2023-08-01 | 23.13 | $23.04 | 294900 |
| 2023-07-31 | 23.14 | $23.13 | 235200 |
| 2023-07-28 | 23.14 | $23.13 | 256900 |
| 2023-07-27 | 23.14 | $23.10 | 320040 |
| 2023-07-26 | 23.14 | $23.14 | 304109 |
| 2023-07-25 | 23.14 | $23.11 | 294007 |
| 2023-07-24 | 23.14 | $23.10 | 243300 |
| 2023-07-21 | 23.15 | $23.14 | 183400 |
| 2023-07-20 | 23.15 | $23.13 | 155303 |
| 2023-07-19 | 23.15 | $23.16 | 398208 |
| 2023-07-18 | 23.15 | $23.16 | 310101 |
| 2023-07-17 | 23.15 | $23.16 | 164334 |
| 2023-07-14 | 23.15 | $23.16 | 210200 |
| 2023-07-13 | 23.15 | $23.20 | 241500 |
| 2023-07-12 | 23.14 | $23.14 | 274000 |
| 2023-07-11 | 23.14 | $23.08 | 192031 |
| 2023-07-10 | 23.15 | $23.07 | 293400 |
| 2023-07-07 | 23.15 | $23.05 | 377220 |
| 2023-07-06 | 23.17 | $23.03 | 665615 |
| 2023-07-05 | 23.18 | $23.03 | 446727 |
| 2023-07-03 | 23.20 | $23.04 | 335621 |
| 2023-06-30 | 23.21 | $23.13 | 486400 |
| 2023-06-29 | 23.22 | $23.13 | 177917 |
| 2023-06-28 | 23.23 | $23.19 | 151400 |
| 2023-06-27 | 23.24 | $23.16 | 229600 |
| 2023-06-26 | 23.24 | $23.21 | 257716 |
| 2023-06-23 | 23.25 | $23.20 | 220332 |
| 2023-06-22 | 23.25 | $23.17 | 353000 |
| 2023-06-21 | 23.26 | $23.20 | 355000 |
| 2023-06-20 | 23.27 | $23.20 | 2.0M |
| 2023-06-16 | 23.27 | $23.18 | 341000 |
| 2023-06-15 | 23.28 | $23.22 | 441700 |
| 2023-06-14 | 23.29 | $23.16 | 2.0M |
| 2023-06-13 | 23.30 | $23.19 | 772410 |
| 2023-06-12 | 23.31 | $23.23 | 869119 |
| 2023-06-09 | 23.32 | $23.20 | 126700 |
| 2023-06-08 | 23.34 | $23.26 | 176200 |
| 2023-06-07 | 23.34 | $23.22 | 238700 |
| 2023-06-06 | 23.36 | $23.25 | 118200 |
| 2023-06-05 | 23.37 | $23.25 | 168938 |
| 2023-06-02 | 23.38 | $23.25 | 298725 |
| 2023-06-01 | 23.40 | $23.31 | 257917 |
| 2023-05-31 | 23.41 | $23.36 | 174600 |
| 2023-05-30 | 23.41 | $23.32 | 177300 |
| 2023-05-26 | 23.42 | $23.27 | 277000 |
| 2023-05-25 | 23.43 | $23.28 | 411400 |
| 2023-05-24 | 23.45 | $23.34 | 171200 |
| 2023-05-23 | 23.46 | $23.37 | 441300 |
| 2023-05-22 | 23.47 | $23.38 | 143600 |
| 2023-05-19 | 23.48 | $23.39 | 346400 |
| 2023-05-18 | 23.49 | $23.40 | 415803 |
| 2023-05-17 | 23.50 | $23.45 | 362420 |
| 2023-05-16 | 23.51 | $23.47 | 129825 |
| 2023-05-15 | 23.51 | $23.52 | 199000 |
| 2023-05-12 | 23.51 | $23.51 | 227444 |
| 2023-05-11 | 23.51 | $23.55 | 266400 |
| 2023-05-10 | 23.51 | $23.54 | 214900 |
| 2023-05-09 | 23.50 | $23.49 | 190011 |
| 2023-05-08 | 23.50 | $23.49 | 281300 |
| 2023-05-05 | 23.51 | $23.53 | 258016 |
| 2023-05-04 | 23.50 | $23.60 | 437800 |
| 2023-05-03 | 23.49 | $23.55 | 326021 |
| 2023-05-02 | 23.49 | $23.48 | 150236 |
| 2023-05-01 | 23.49 | $23.40 | 846532 |
| 2023-04-28 | 23.50 | $23.54 | 178526 |
| 2023-04-27 | 23.49 | $23.50 | 165225 |
| 2023-04-26 | 23.49 | $23.57 | 192300 |
| 2023-04-25 | 23.48 | $23.59 | 328400 |
| 2023-04-24 | 23.47 | $23.47 | 176542 |
| 2023-04-21 | 23.47 | $23.46 | 204640 |
| 2023-04-20 | 23.47 | $23.46 | 172300 |
| 2023-04-19 | 23.47 | $23.41 | 207300 |
| 2023-04-18 | 23.48 | $23.42 | 272439 |
| 2023-04-17 | 23.49 | $23.44 | 195600 |
| 2023-04-14 | 23.49 | $23.47 | 167821 |
| 2023-04-13 | 23.49 | $23.53 | 162026 |
| 2023-04-12 | 23.49 | $23.52 | 201400 |
| 2023-04-11 | 23.49 | $23.49 | 260600 |
| 2023-04-10 | 23.49 | $23.50 | 235800 |
| 2023-04-06 | 23.49 | $23.59 | 319816 |
| 2023-04-05 | 23.47 | $23.59 | 265121 |
| 2023-04-04 | 23.46 | $23.57 | 396000 |
| 2023-04-03 | 23.45 | $23.50 | 288500 |
| 2023-03-31 | 23.45 | $23.53 | 357111 |
| 2023-03-30 | 23.44 | $23.50 | 419805 |
| 2023-03-29 | 23.43 | $23.50 | 519143 |
| 2023-03-28 | 23.42 | $23.50 | 436500 |
| 2023-03-27 | 23.42 | $23.54 | 453619 |
| 2023-03-24 | 23.40 | $23.65 | 313000 |
| 2023-03-23 | 23.38 | $23.65 | 705300 |
| 2023-03-22 | 23.35 | $23.56 | 343720 |
| 2023-03-21 | 23.32 | $23.44 | 206400 |
| 2023-03-20 | 23.31 | $23.54 | 590142 |
| 2023-03-17 | 23.29 | $23.57 | 1.1M |
| 2023-03-16 | 23.26 | $23.42 | 1.0M |
| 2023-03-15 | 23.24 | $23.53 | 1.4M |
| 2023-03-14 | 23.21 | $23.39 | 949541 |
| 2023-03-13 | 23.19 | $23.48 | 488700 |
| 2023-03-10 | 23.16 | $23.23 | 292200 |
| 2023-03-09 | 23.16 | $23.08 | 308537 |
| 2023-03-08 | 23.16 | $22.99 | 312446 |
| 2023-03-07 | 23.18 | $23.00 | 238614 |
| 2023-03-06 | 23.20 | $23.07 | 228415 |
| 2023-03-03 | 23.22 | $23.07 | 337425 |
| 2023-03-02 | 23.23 | $23.06 | 350700 |
| 2023-03-01 | 23.25 | $23.05 | 319300 |
| 2023-02-28 | 23.27 | $23.17 | 265919 |
| 2023-02-27 | 23.28 | $23.17 | 173801 |
| 2023-02-24 | 23.29 | $23.16 | 474114 |
| 2023-02-23 | 23.31 | $23.22 | 368600 |
| 2023-02-22 | 23.31 | $23.21 | 255900 |
| 2023-02-21 | 23.32 | $23.20 | 185134 |
| 2023-02-17 | 23.34 | $23.25 | 231400 |
| 2023-02-16 | 23.35 | $23.23 | 446200 |
| 2023-02-15 | 23.36 | $23.22 | 172600 |
| 2023-02-14 | 23.37 | $23.23 | 365200 |
| 2023-02-13 | 23.39 | $23.28 | 159700 |
| 2023-02-10 | 23.40 | $23.29 | 205007 |
| 2023-02-09 | 23.41 | $23.30 | 144226 |
| 2023-02-08 | 23.42 | $23.33 | 142500 |
| 2023-02-07 | 23.43 | $23.31 | 248724 |
| 2023-02-06 | 23.45 | $23.32 | 257312 |
| 2023-02-03 | 23.46 | $23.39 | 252600 |
| 2023-02-02 | 23.47 | $23.49 | 699900 |
| 2023-02-01 | 23.47 | $23.50 | 363100 |
| 2023-01-31 | 23.46 | $23.51 | 146737 |
| 2023-01-30 | 23.46 | $23.46 | 140537 |
| 2023-01-27 | 23.46 | $23.49 | 160200 |
| 2023-01-26 | 23.45 | $23.49 | 141600 |
| 2023-01-25 | 23.45 | $23.52 | 132600 |
| 2023-01-24 | 23.44 | $23.50 | 305900 |
| 2023-01-23 | 23.44 | $23.47 | 252823 |
| 2023-01-20 | 23.43 | $23.52 | 288548 |
| 2023-01-19 | 23.42 | $23.54 | 502600 |
| 2023-01-18 | 23.41 | $23.56 | 360040 |
| 2023-01-17 | 23.40 | $23.47 | 512136 |
| 2023-01-13 | 23.39 | $23.47 | 495132 |
| 2023-01-12 | 23.38 | $23.51 | 801333 |
| 2023-01-11 | 23.37 | $23.45 | 369200 |
| 2023-01-10 | 23.36 | $23.42 | 398829 |
| 2023-01-09 | 23.35 | $23.45 | 299426 |
| 2023-01-06 | 23.34 | $23.41 | 435041 |
| 2023-01-05 | 23.33 | $23.30 | 227800 |
| 2023-01-04 | 23.34 | $23.33 | 312800 |
| 2023-01-03 | 23.34 | $23.29 | 148100 |
| 2022-12-30 | 23.34 | $23.28 | 243517 |
| 2022-12-29 | 23.35 | $23.29 | 232944 |
| 2022-12-28 | 23.36 | $23.30 | 659441 |
| 2022-12-27 | 23.36 | $23.29 | 238136 |
| 2022-12-23 | 23.37 | $23.34 | 409200 |
| 2022-12-22 | 23.37 | $23.37 | 769700 |
| 2022-12-21 | 23.37 | $23.38 | 334600 |
| 2022-12-20 | 23.37 | $23.35 | 337329 |
| 2022-12-19 | 23.37 | $23.37 | 190835 |
| 2022-12-16 | 23.38 | $23.41 | 460700 |
| 2022-12-15 | 23.37 | $23.38 | 1.0M |
| 2022-12-14 | 23.37 | $23.48 | 267200 |
| 2022-12-13 | 23.36 | $23.46 | 437233 |
| 2022-12-12 | 23.35 | $23.37 | 178015 |
| 2022-12-09 | 23.35 | $23.39 | 189513 |
| 2022-12-08 | 23.34 | $23.42 | 215428 |
| 2022-12-07 | 23.33 | $23.44 | 507220 |
| 2022-12-06 | 23.32 | $23.38 | 276400 |
| 2022-12-05 | 23.32 | $23.36 | 396500 |
| 2022-12-02 | 23.31 | $23.43 | 392047 |
| 2022-12-01 | 23.30 | $23.44 | 374304 |
| 2022-11-30 | 23.28 | $23.39 | 326504 |
| 2022-11-29 | 23.27 | $23.33 | 261024 |
| 2022-11-28 | 23.27 | $23.33 | 440529 |
| 2022-11-25 | 23.26 | $23.32 | 262100 |
| 2022-11-23 | 23.25 | $23.31 | 747104 |
| 2022-11-22 | 23.25 | $23.28 | 299500 |
| 2022-11-21 | 23.24 | $23.26 | 279002 |
| 2022-11-18 | 23.24 | $23.27 | 421901 |
| 2022-11-17 | 23.24 | $23.31 | 392000 |
| 2022-11-16 | 23.23 | $23.35 | 5.1M |
| 2022-11-15 | 23.22 | $23.34 | 6.3M |
| 2022-11-14 | 23.21 | $23.30 | 242800 |
| 2022-11-11 | 23.20 | $23.32 | 161521 |
| 2022-11-10 | 23.18 | $23.33 | 232100 |
| 2022-11-09 | 23.17 | $23.15 | 3.5M |
| 2022-11-08 | 23.17 | $23.09 | 339500 |
| 2022-11-07 | 23.18 | $23.06 | 181648 |
| 2022-11-04 | 23.19 | $23.09 | 90036 |
| 2022-11-03 | 23.20 | $23.05 | 225500 |
| 2022-11-02 | 23.22 | $23.11 | 65700 |
| 2022-11-01 | 23.23 | $23.14 | 100504 |
| 2022-10-31 | 23.24 | $23.22 | 293700 |
| 2022-10-28 | 23.24 | $23.26 | 142100 |
| 2022-10-27 | 23.24 | $23.31 | 298100 |
| 2022-10-26 | 23.23 | $23.23 | 129119 |
| 2022-10-25 | 23.23 | $23.20 | 77100 |
| 2022-10-24 | 23.24 | $23.17 | 1.0M |
| 2022-10-21 | 23.24 | $23.16 | 85430 |
| 2022-10-20 | 23.25 | $23.08 | 164900 |
| 2022-10-19 | 23.27 | $23.13 | 66400 |
| 2022-10-18 | 23.29 | $23.20 | 154120 |
| 2022-10-17 | 23.30 | $23.17 | 105500 |
| 2022-10-14 | 23.31 | $23.15 | 161700 |
| 2022-10-13 | 23.33 | $23.17 | 81700 |
| 2022-10-12 | 23.34 | $23.25 | 74646 |
| 2022-10-11 | 23.35 | $23.23 | 239707 |
| 2022-10-10 | 23.36 | $23.20 | 67500 |
| 2022-10-07 | 23.38 | $23.22 | 107900 |
| 2022-10-06 | 23.40 | $23.27 | 116472 |
| 2022-10-05 | 23.41 | $23.31 | 183600 |
| 2022-10-04 | 23.42 | $23.35 | 144445 |
| 2022-10-03 | 23.43 | $23.33 | 69800 |
| 2022-09-30 | 23.44 | $23.28 | 488700 |
| 2022-09-29 | 23.46 | $23.32 | 363731 |
| 2022-09-28 | 23.47 | $23.35 | 132627 |
| 2022-09-27 | 23.49 | $23.19 | 113300 |
| 2022-09-26 | 23.52 | $23.19 | 269541 |
| 2022-09-23 | 23.55 | $23.29 | 990700 |
| 2022-09-22 | 23.58 | $23.33 | 3.2M |
| 2022-09-21 | 23.61 | $23.41 | 89100 |
| 2022-09-20 | 23.63 | $23.43 | 63800 |
| 2022-09-19 | 23.65 | $23.46 | 234535 |
| 2022-09-16 | 23.67 | $23.51 | 921142 |
| 2022-09-15 | 23.68 | $23.48 | 29110 |
| 2022-09-14 | 23.71 | $23.51 | 60700 |
| 2022-09-13 | 23.73 | $23.54 | 1.1M |
| 2022-09-12 | 23.75 | $23.64 | 35818 |
| 2022-09-09 | 23.76 | $23.64 | 91500 |
| 2022-09-08 | 23.77 | $23.66 | 29700 |
| 2022-09-07 | 23.78 | $23.70 | 43200 |
| 2022-09-06 | 23.79 | $23.65 | 25400 |
| 2022-09-02 | 23.80 | $23.73 | 14300 |
| 2022-09-01 | 23.81 | $23.66 | 43200 |
| 2022-08-31 | 23.83 | $23.73 | 97200 |
| 2022-08-30 | 23.84 | $23.74 | 33128 |
| 2022-08-29 | 23.85 | $23.75 | 28139 |
| 2022-08-26 | 23.86 | $23.78 | 98406 |
| 2022-08-25 | 23.87 | $23.79 | 17300 |
| 2022-08-24 | 23.88 | $23.77 | 16504 |
| 2022-08-23 | 23.89 | $23.80 | 28945 |
| 2022-08-22 | 23.90 | $23.79 | 21100 |
| 2022-08-19 | 23.91 | $23.84 | 50227 |
| 2022-08-18 | 23.91 | $23.87 | 26102 |
| 2022-08-17 | 23.92 | $23.83 | 27626 |
| 2022-08-16 | 23.93 | $23.88 | 58900 |
| 2022-08-15 | 23.93 | $23.91 | 38500 |
| 2022-08-12 | 23.94 | $23.87 | 27100 |
| 2022-08-11 | 23.94 | $23.87 | 581900 |
| 2022-08-10 | 23.95 | $23.89 | 96800 |
| 2022-08-09 | 23.96 | $23.86 | 30800 |
| 2022-08-08 | 23.97 | $23.90 | 23724 |
| 2022-08-05 | 23.97 | $23.87 | 45400 |
| 2022-08-04 | 23.98 | $24.03 | 21000 |
| 2022-08-03 | 23.98 | $23.96 | 15400 |
| 2022-08-02 | 23.98 | $23.95 | 56000 |
| 2022-08-01 | 23.99 | $24.10 | 27700 |
| 2022-07-29 | 23.97 | $24.12 | 37741 |
| 2022-07-28 | 23.96 | $24.14 | 35701 |
| 2022-07-27 | 23.94 | $24.05 | 14700 |
| 2022-07-26 | 23.93 | $24.00 | 22111 |
| 2022-07-25 | 23.92 | $24.02 | 19416 |
| 2022-07-22 | 23.91 | $24.05 | 11200 |
| 2022-07-21 | 23.89 | $23.94 | 52200 |
| 2022-07-20 | 23.89 | $23.83 | 54100 |
| 2022-07-19 | 23.90 | $23.82 | 24500 |
| 2022-07-18 | 23.90 | $23.87 | 12507 |
| 2022-07-15 | 23.91 | $23.88 | 18400 |
| 2022-07-14 | 23.91 | $23.87 | 20208 |
| 2022-07-13 | 23.91 | $23.88 | 25400 |
| 2022-07-12 | 23.92 | $23.92 | 31200 |
| 2022-07-11 | 23.92 | $23.90 | 23100 |
| 2022-07-08 | 23.92 | $23.87 | 16234 |
| 2022-07-07 | 23.92 | $23.92 | 266044 |
| 2022-07-06 | 23.92 | $23.97 | 146100 |
| 2022-07-05 | 23.92 | $24.08 | 13700 |
| 2022-07-01 | 23.90 | $24.07 | 8431 |
| 2022-06-30 | 23.89 | $23.98 | 11910 |
| 2022-06-29 | 23.88 | $23.90 | 20700 |
| 2022-06-28 | 23.87 | $23.84 | 25600 |
| 2022-06-27 | 23.88 | $23.84 | 21711 |
| 2022-06-24 | 23.88 | $23.88 | 28331 |
| 2022-06-23 | 23.88 | $23.90 | 31500 |
| 2022-06-22 | 23.88 | $23.85 | 39847 |
| 2022-06-21 | 23.88 | $23.73 | 23324 |
| 2022-06-17 | 23.90 | $23.73 | 342448 |
| 2022-06-16 | 23.91 | $23.76 | 95920 |
| 2022-06-15 | 23.93 | $23.70 | 45200 |
| 2022-06-14 | 23.96 | $23.56 | 27643 |
| 2022-06-13 | 24.00 | $23.62 | 32700 |
| 2022-06-10 | 24.04 | $23.80 | 64500 |
| 2022-06-09 | 24.06 | $23.95 | 34346 |
| 2022-06-08 | 24.07 | $23.99 | 32714 |
| 2022-06-07 | 24.08 | $24.01 | 21200 |
| 2022-06-06 | 24.09 | $23.99 | 22409 |
| 2022-06-03 | 24.10 | $24.04 | 37000 |
| 2022-06-02 | 24.11 | $24.06 | 45724 |
| 2022-06-01 | 24.11 | $24.04 | 31600 |
| 2022-05-31 | 24.12 | $24.16 | 274603 |
| 2022-05-27 | 24.11 | $24.23 | 42018 |
| 2022-05-26 | 24.10 | $24.21 | 25200 |
| 2022-05-25 | 24.09 | $24.21 | 9438 |
| 2022-05-24 | 24.08 | $24.18 | 36400 |
| 2022-05-23 | 24.07 | $24.09 | 11148 |
| 2022-05-20 | 24.06 | $24.13 | 33500 |
| 2022-05-19 | 24.06 | $24.09 | 20716 |
| 2022-05-18 | 24.05 | $24.05 | 98800 |
| 2022-05-17 | 24.05 | $24.00 | 49400 |
| 2022-05-16 | 24.06 | $24.10 | 34516 |
| 2022-05-13 | 24.06 | $24.07 | 23633 |
| 2022-05-12 | 24.05 | $24.10 | 52700 |
| 2022-05-11 | 24.05 | $24.05 | 35000 |
| 2022-05-10 | 24.05 | $24.03 | 179404 |
| 2022-05-09 | 24.05 | $24.04 | 11000 |
| 2022-05-06 | 24.05 | $23.94 | 9518 |
| 2022-05-05 | 24.06 | $23.96 | 43500 |
| 2022-05-04 | 24.07 | $24.02 | 37900 |
| 2022-05-03 | 24.08 | $23.92 | 206301 |
| 2022-05-02 | 24.10 | $23.93 | 25800 |
| 2022-04-29 | 24.11 | $24.00 | 27700 |
| 2022-04-28 | 24.13 | $24.05 | 16400 |
| 2022-04-27 | 24.13 | $24.09 | 78802 |
| 2022-04-26 | 24.14 | $24.12 | 29500 |
| 2022-04-25 | 24.14 | $24.02 | 623614 |
| 2022-04-22 | 24.15 | $23.97 | 37800 |
| 2022-04-21 | 24.17 | $23.98 | 1.4M |
| 2022-04-20 | 24.19 | $24.04 | 1.2M |
| 2022-04-19 | 24.21 | $24.01 | 13626 |
| 2022-04-18 | 24.23 | $24.11 | 21301 |
| 2022-04-14 | 24.24 | $24.11 | 19600 |
| 2022-04-13 | 24.26 | $24.19 | 16900 |
| 2022-04-12 | 24.26 | $24.18 | 25600 |
| 2022-04-11 | 24.27 | $24.07 | 17426 |
| 2022-04-08 | 24.29 | $24.06 | 18500 |
| 2022-04-07 | 24.32 | $24.11 | 25906 |
| 2022-04-06 | 24.34 | $24.09 | 21932 |
| 2022-04-05 | 24.37 | $24.08 | 30900 |
| 2022-04-04 | 24.40 | $24.15 | 14600 |
| 2022-04-01 | 24.42 | $24.15 | 8030 |
| 2022-03-31 | 24.45 | $24.28 | 17100 |
| 2022-03-30 | 24.47 | $24.26 | 11221 |
| 2022-03-29 | 24.49 | $24.22 | 12700 |
| 2022-03-28 | 24.52 | $24.20 | 17610 |
| 2022-03-25 | 24.55 | $24.24 | 14411 |
| 2022-03-24 | 24.59 | $24.35 | 28001 |
| 2022-03-23 | 24.61 | $24.38 | 9600 |
| 2022-03-22 | 24.64 | $24.33 | 4400 |
| 2022-03-21 | 24.67 | $24.36 | 6600 |
| 2022-03-18 | 24.70 | $24.51 | 61513 |
| 2022-03-17 | 24.72 | $24.51 | 7113 |
| 2022-03-16 | 24.74 | $24.45 | 4500 |
| 2022-03-15 | 24.77 | $24.57 | 6308 |
| 2022-03-14 | 24.79 | $24.57 | 2849 |
| 2022-03-11 | 24.82 | $24.67 | 2300 |
| 2022-03-10 | 24.83 | $24.69 | 2700 |
| 2022-03-09 | 24.85 | $24.73 | 5300 |
| 2022-03-08 | 24.86 | $24.77 | 17342 |
| 2022-03-07 | 24.87 | $24.86 | 4700 |
| 2022-03-04 | 24.87 | $24.89 | 1600 |
| 2022-03-03 | 24.87 | $24.84 | 3242 |
| 2022-03-02 | 24.87 | $24.84 | 5106 |
| 2022-03-01 | 24.88 | $24.97 | 2900 |
| 2022-02-28 | 24.87 | $24.89 | 6612 |
| 2022-02-25 | 24.86 | $24.78 | 5342 |
| 2022-02-24 | 24.87 | $24.78 | 6100 |
| 2022-02-23 | 24.88 | $24.78 | 10108 |
| 2022-02-22 | 24.89 | $24.79 | 3100 |
| 2022-02-18 | 24.90 | $24.84 | 3627 |
| 2022-02-17 | 24.91 | $24.80 | 11932 |
| 2022-02-16 | 24.92 | $24.77 | 7316 |
| 2022-02-15 | 24.94 | $24.74 | 7100 |
| 2022-02-14 | 24.96 | $24.74 | 4100 |
| 2022-02-11 | 24.98 | $24.80 | 5517 |
| 2022-02-10 | 25.00 | $24.70 | 1921 |
| 2022-02-09 | 25.03 | $24.88 | 1800 |
| 2022-02-08 | 25.05 | $24.89 | 5500 |
| 2022-02-07 | 25.07 | $24.92 | 1638 |
| 2022-02-04 | 25.08 | $24.90 | 6410 |
| 2022-02-03 | 25.10 | $25.00 | 2700 |
| 2022-02-02 | 25.11 | $25.05 | 2436 |
| 2022-02-01 | 25.12 | $25.02 | 14000 |
| 2022-01-31 | 25.13 | $25.05 | 3820 |
| 2022-01-28 | 25.14 | $25.05 | 2300 |
| 2022-01-27 | 25.15 | $25.01 | 13549 |
| 2022-01-26 | 25.16 | $25.03 | 4400 |
| 2022-01-25 | 25.18 | $25.11 | 6337 |
| 2022-01-24 | 25.18 | $25.14 | 547100 |
| 2022-01-21 | 25.19 | $25.12 | 10100 |
| 2022-01-20 | 25.19 | $25.07 | 1.4M |
| 2022-01-19 | 25.21 | $25.07 | 324 |
| 2022-01-18 | 25.22 | $25.04 | 446 |
| 2022-01-14 | 25.24 | $25.14 | 310 |
| 2022-01-13 | 25.25 | $25.18 | 3700 |
| 2022-01-12 | 25.26 | $25.15 | 2900 |
| 2022-01-11 | 25.27 | $25.14 | — |
| 2022-01-10 | 25.29 | $25.14 | 1800 |
| 2022-01-07 | 25.30 | $25.17 | 1200 |
| 2022-01-06 | 25.31 | $25.18 | 1722 |
| 2022-01-05 | 25.33 | $25.23 | 1530 |
| 2022-01-04 | 25.34 | $25.28 | 4729 |
| 2022-01-03 | 25.34 | $25.28 | 18100 |
| 2021-12-31 | 25.35 | $25.35 | 6419 |
| 2021-12-30 | 25.35 | $25.34 | 1400 |
| 2021-12-29 | 25.35 | $25.31 | 12443 |
| 2021-12-28 | 25.36 | $25.32 | 2050 |
| 2021-12-27 | 25.36 | $25.32 | 4106 |
| 2021-12-23 | 25.37 | $25.32 | 526 |
| 2021-12-22 | 25.37 | $25.38 | 1075 |
| 2021-12-21 | 25.37 | $25.38 | 587 |
| 2021-12-20 | 25.37 | $25.38 | 600 |
| 2021-12-17 | 25.37 | $25.37 | 3200 |
| 2021-12-16 | 25.37 | $25.37 | 504 |
| 2021-12-15 | 25.37 | $25.33 | 400 |
| 2021-12-14 | 25.37 | $25.33 | 2744 |
| 2021-12-13 | 25.37 | $25.35 | 2800 |
| 2021-12-10 | 25.38 | $25.32 | 3444 |
| 2021-12-09 | 25.38 | $25.31 | 1100 |
| 2021-12-08 | 25.39 | $25.31 | 1207 |
| 2021-12-07 | 25.40 | $25.32 | 200 |
| 2021-12-06 | 25.41 | $25.37 | 200 |
| 2021-12-03 | 25.41 | $25.41 | 1600 |
| 2021-12-02 | 25.41 | $25.37 | 400 |
| 2021-12-01 | 25.41 | $25.42 | 2700 |
| 2021-11-30 | 25.41 | $25.43 | 200 |
| 2021-11-29 | 25.41 | $25.44 | 1907 |
| 2021-11-26 | 25.41 | $25.42 | 719 |
| 2021-11-24 | 25.41 | $25.30 | 13604 |
| 2021-11-23 | 25.42 | $25.31 | 2700 |
| 2021-11-22 | 25.43 | $25.31 | 4700 |
| 2021-11-19 | 25.44 | $25.39 | 1800 |
| 2021-11-18 | 25.45 | $25.40 | 809 |
| 2021-11-17 | 25.46 | $25.40 | 1003 |
| 2021-11-16 | 25.46 | $25.37 | 2625 |
| 2021-11-15 | 25.47 | $25.37 | 947 |
| 2021-11-12 | 25.48 | $25.39 | 2142 |
| 2021-11-11 | 25.49 | $25.36 | 806 |
| 2021-11-10 | 25.51 | $25.40 | 900 |
| 2021-11-09 | 25.52 | $25.55 | 343 |
| 2021-11-08 | 25.51 | $25.55 | 221 |
| 2021-11-05 | 25.51 | $25.55 | 5200 |
| 2021-11-04 | 25.50 | $25.52 | 2418 |
| 2021-11-03 | 25.50 | $25.46 | 2100 |
| 2021-11-02 | 25.51 | $25.47 | 2611 |
| 2021-11-01 | 25.51 | $25.43 | 4736 |
| 2021-10-29 | 25.52 | $25.44 | 838 |
| 2021-10-28 | 25.53 | $25.45 | 1247 |
| 2021-10-27 | 25.54 | $25.47 | 5429 |
| 2021-10-26 | 25.54 | $25.46 | 5734 |
| 2021-10-25 | 25.55 | $25.47 | 3811 |
| 2021-10-22 | 25.56 | $25.44 | 628 |
| 2021-10-21 | 25.57 | $25.44 | 5600 |
| 2021-10-20 | 25.59 | $25.50 | 2430 |
| 2021-10-19 | 25.60 | $25.49 | 3710 |
| 2021-10-18 | 25.61 | $25.48 | 2740 |
| 2021-10-15 | 25.62 | $25.52 | 2703 |
| 2021-10-14 | 25.63 | $25.57 | 700 |
| 2021-10-13 | 25.64 | $25.55 | 729 |
| 2021-10-12 | 25.65 | $25.57 | 1240 |
| 2021-10-11 | 25.66 | $25.55 | 3700 |
| 2021-10-08 | 25.67 | $25.59 | 1300 |
| 2021-10-07 | 25.68 | $25.61 | 1600 |
| 2021-10-06 | 25.68 | $25.64 | 200 |
| 2021-10-05 | 25.69 | $25.64 | 18206 |
| 2021-10-04 | 25.69 | $25.67 | 3017 |
| 2021-10-01 | 25.69 | $25.68 | 927 |
| 2021-09-30 | 25.70 | $25.65 | 5200 |
| 2021-09-29 | 25.70 | $25.63 | 1203 |
| 2021-09-28 | 25.71 | $25.61 | 1600 |
| 2021-09-27 | 25.72 | $25.62 | 411 |
| 2021-09-24 | 25.73 | $25.64 | 1100 |
| 2021-09-23 | 25.74 | $25.66 | 1546 |
| 2021-09-22 | 25.75 | $25.71 | 136 |
| 2021-09-21 | 25.75 | $25.74 | 10646 |
| 2021-09-20 | 25.75 | $25.74 | 1000 |
| 2021-09-17 | 25.75 | $25.71 | 900 |
| 2021-09-16 | 25.76 | $25.73 | 2700 |
| 2021-09-15 | 25.76 | $25.76 | 2535 |
| 2021-09-14 | 25.76 | $25.77 | 1900 |
| 2021-09-13 | 25.76 | $25.76 | 2400 |
| 2021-09-10 | 25.76 | $25.75 | 13846 |
| 2021-09-09 | 25.76 | $25.76 | 511 |
| 2021-09-08 | 25.76 | $25.75 | 828 |
| 2021-09-07 | 25.76 | $25.74 | 348 |
| 2021-09-03 | 25.76 | $25.76 | 100 |
| 2021-09-02 | 25.76 | $25.77 | 4000 |
| 2021-09-01 | 25.76 | $25.77 | 720 |
| 2021-08-31 | 25.76 | $25.78 | 344 |
| 2021-08-30 | 25.76 | $25.79 | 1900 |
| 2021-08-27 | 25.76 | $25.76 | 2100 |
| 2021-08-26 | 25.76 | $25.73 | 20200 |
| 2021-08-25 | 25.76 | $25.72 | 340 |
| 2021-08-24 | 25.77 | $25.75 | 18417 |
| 2021-08-23 | 25.77 | $25.76 | 2000 |
| 2021-08-20 | 25.77 | $25.75 | 2300 |
| 2021-08-19 | 25.77 | $25.76 | 165000 |
| 2021-08-18 | 25.77 | $25.75 | 2509 |
| 2021-08-17 | 25.77 | $25.77 | 2429 |
| 2021-08-16 | 25.77 | $25.78 | 600 |
| 2021-08-13 | 25.77 | $25.75 | 228 |
| 2021-08-12 | 25.78 | $25.72 | 600 |
| 2021-08-11 | 25.78 | $25.74 | 600 |
| 2021-08-10 | 25.79 | $25.72 | 701 |
| 2021-08-09 | 25.79 | $25.74 | 2432 |
| 2021-08-06 | 25.80 | $25.77 | 810 |
| 2021-08-05 | 25.80 | $25.81 | 1117 |
| 2021-08-04 | 25.80 | $25.85 | 5200 |
| 2021-08-03 | 25.80 | $25.86 | 100 |
| 2021-08-02 | 25.79 | $25.86 | 2600 |
| 2021-07-30 | 25.78 | $25.84 | 300 |
| 2021-07-29 | 25.78 | $25.82 | 13600 |
| 2021-07-28 | 25.77 | $25.83 | 300 |
| 2021-07-27 | 25.77 | $25.81 | 100 |
| 2021-07-26 | 25.76 | $25.81 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.30
2025-12-16
Close Price
$23.30
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.03
Average
23.68
Maximum
25.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 23.30 | $23.30 | — |
| 2025-12-15 | 23.30 | $23.30 | 1.8M |
| 2025-12-12 | 23.30 | $23.30 | 1.6M |
| 2025-12-11 | 23.31 | $23.30 | 1.3M |
| 2025-12-10 | 23.31 | $23.30 | 1.1M |
| 2025-12-09 | 23.31 | $23.30 | 4.1M |
| 2025-12-08 | 23.31 | $23.29 | 1.2M |
| 2025-12-05 | 23.31 | $23.29 | 761200 |
| 2025-12-04 | 23.31 | $23.28 | 628130 |
| 2025-12-03 | 23.32 | $23.28 | 494200 |
| 2025-12-02 | 23.32 | $23.28 | 315300 |
| 2025-12-01 | 23.32 | $23.28 | 574600 |
| 2025-11-28 | 23.33 | $23.36 | 143245 |
| 2025-11-26 | 23.33 | $23.35 | 1.8M |
| 2025-11-25 | 23.32 | $23.34 | 499300 |
| 2025-11-24 | 23.32 | $23.34 | 634447 |
| 2025-11-21 | 23.32 | $23.33 | 404930 |
| 2025-11-20 | 23.32 | $23.34 | 1.1M |
| 2025-11-19 | 23.32 | $23.33 | 1.4M |
| 2025-11-18 | 23.32 | $23.32 | 485900 |
| 2025-11-17 | 23.32 | $23.32 | 340535 |
| 2025-11-14 | 23.32 | $23.32 | 823200 |
| 2025-11-13 | 23.32 | $23.31 | 794000 |
| 2025-11-12 | 23.32 | $23.31 | 354641 |
| 2025-11-11 | 23.32 | $23.31 | 311101 |
| 2025-11-10 | 23.33 | $23.30 | 588790 |
| 2025-11-07 | 23.33 | $23.30 | 413300 |
| 2025-11-06 | 23.33 | $23.29 | 770300 |
| 2025-11-05 | 23.33 | $23.30 | 512526 |
| 2025-11-04 | 23.34 | $23.30 | 526200 |
| 2025-11-03 | 23.34 | $23.30 | 709000 |
| 2025-10-31 | 23.34 | $23.37 | 783100 |
| 2025-10-30 | 23.34 | $23.37 | 320035 |
| 2025-10-29 | 23.34 | $23.36 | 168012 |
| 2025-10-28 | 23.33 | $23.35 | 591300 |
| 2025-10-27 | 23.33 | $23.35 | 403934 |
| 2025-10-24 | 23.33 | $23.35 | 626404 |
| 2025-10-23 | 23.32 | $23.35 | 747100 |
| 2025-10-22 | 23.32 | $23.34 | 542800 |
| 2025-10-21 | 23.32 | $23.34 | 261442 |
| 2025-10-20 | 23.32 | $23.33 | 150111 |
| 2025-10-17 | 23.32 | $23.33 | 246940 |
| 2025-10-16 | 23.32 | $23.32 | 397400 |
| 2025-10-15 | 23.32 | $23.33 | 231632 |
| 2025-10-14 | 23.32 | $23.31 | 218721 |
| 2025-10-13 | 23.32 | $23.32 | 253441 |
| 2025-10-10 | 23.32 | $23.31 | 293350 |
| 2025-10-09 | 23.32 | $23.30 | 327800 |
| 2025-10-08 | 23.33 | $23.30 | 281400 |
| 2025-10-07 | 23.33 | $23.31 | 317900 |
| 2025-10-06 | 23.33 | $23.30 | 780600 |
| 2025-10-03 | 23.34 | $23.30 | 643638 |
| 2025-10-02 | 23.34 | $23.30 | 483600 |
| 2025-10-01 | 23.34 | $23.29 | 296615 |
| 2025-09-30 | 23.35 | $23.37 | 369505 |
| 2025-09-29 | 23.34 | $23.37 | 489500 |
| 2025-09-26 | 23.34 | $23.36 | 579904 |
| 2025-09-25 | 23.34 | $23.35 | 340200 |
| 2025-09-24 | 23.33 | $23.36 | 618100 |
| 2025-09-23 | 23.33 | $23.34 | 329130 |
| 2025-09-22 | 23.33 | $23.35 | 643800 |
| 2025-09-19 | 23.33 | $23.35 | 575300 |
| 2025-09-18 | 23.33 | $23.34 | 599600 |
| 2025-09-17 | 23.33 | $23.34 | 377063 |
| 2025-09-16 | 23.33 | $23.33 | 414100 |
| 2025-09-15 | 23.33 | $23.33 | 434101 |
| 2025-09-12 | 23.33 | $23.33 | 181330 |
| 2025-09-11 | 23.33 | $23.32 | 622105 |
| 2025-09-10 | 23.33 | $23.32 | 651621 |
| 2025-09-09 | 23.33 | $23.32 | 410600 |
| 2025-09-08 | 23.33 | $23.31 | 641300 |
| 2025-09-05 | 23.33 | $23.31 | 422001 |
| 2025-09-04 | 23.33 | $23.29 | 524300 |
| 2025-09-03 | 23.34 | $23.29 | 1.5M |
| 2025-09-02 | 23.34 | $23.30 | 684800 |
| 2025-08-29 | 23.35 | $23.38 | 334000 |
| 2025-08-28 | 23.34 | $23.37 | 355200 |
| 2025-08-27 | 23.34 | $23.36 | 489200 |
| 2025-08-26 | 23.34 | $23.35 | 291100 |
| 2025-08-25 | 23.33 | $23.35 | 322700 |
| 2025-08-22 | 23.33 | $23.35 | 1.4M |
| 2025-08-21 | 23.33 | $23.35 | 205100 |
| 2025-08-20 | 23.33 | $23.34 | 1.2M |
| 2025-08-19 | 23.33 | $23.34 | 335800 |
| 2025-08-18 | 23.33 | $23.33 | 1.5M |
| 2025-08-15 | 23.33 | $23.34 | 272200 |
| 2025-08-14 | 23.33 | $23.33 | 287317 |
| 2025-08-13 | 23.33 | $23.33 | 267643 |
| 2025-08-12 | 23.33 | $23.32 | 286020 |
| 2025-08-11 | 23.33 | $23.32 | 219330 |
| 2025-08-08 | 23.33 | $23.32 | 780500 |
| 2025-08-07 | 23.33 | $23.31 | 286800 |
| 2025-08-06 | 23.33 | $23.31 | 562500 |
| 2025-08-05 | 23.34 | $23.30 | 440800 |
| 2025-08-04 | 23.34 | $23.30 | 176032 |
| 2025-08-01 | 23.34 | $23.29 | 302031 |
| 2025-07-31 | 23.35 | $23.37 | 316931 |
| 2025-07-30 | 23.34 | $23.36 | 350612 |
| 2025-07-29 | 23.34 | $23.36 | 479600 |
| 2025-07-28 | 23.34 | $23.36 | 150800 |
| 2025-07-25 | 23.33 | $23.36 | 228600 |
| 2025-07-24 | 23.33 | $23.35 | 286246 |
| 2025-07-23 | 23.33 | $23.35 | 424510 |
| 2025-07-22 | 23.32 | $23.35 | 333700 |
| 2025-07-21 | 23.32 | $23.34 | 157700 |
| 2025-07-18 | 23.32 | $23.34 | 379809 |
| 2025-07-17 | 23.32 | $23.33 | 556500 |
| 2025-07-16 | 23.32 | $23.32 | 758437 |
| 2025-07-15 | 23.32 | $23.33 | 256905 |
| 2025-07-14 | 23.32 | $23.32 | 717636 |
| 2025-07-11 | 23.32 | $23.32 | 412041 |
| 2025-07-10 | 23.32 | $23.30 | 499737 |
| 2025-07-09 | 23.32 | $23.31 | 219327 |
| 2025-07-08 | 23.32 | $23.31 | 466500 |
| 2025-07-07 | 23.33 | $23.30 | 246542 |
| 2025-07-03 | 23.33 | $23.30 | 220049 |
| 2025-07-02 | 23.33 | $23.29 | 326800 |
| 2025-07-01 | 23.33 | $23.29 | 361700 |
| 2025-06-30 | 23.34 | $23.36 | 1.5M |
| 2025-06-27 | 23.33 | $23.35 | 420448 |
| 2025-06-26 | 23.33 | $23.36 | 564400 |
| 2025-06-25 | 23.33 | $23.35 | 647428 |
| 2025-06-24 | 23.33 | $23.35 | 391500 |
| 2025-06-23 | 23.32 | $23.35 | 757600 |
| 2025-06-20 | 23.32 | $23.34 | 532923 |
| 2025-06-18 | 23.32 | $23.34 | 802540 |
| 2025-06-17 | 23.32 | $23.32 | 1.3M |
| 2025-06-16 | 23.32 | $23.32 | 196727 |
| 2025-06-13 | 23.32 | $23.33 | 345700 |
| 2025-06-12 | 23.32 | $23.32 | 276593 |
| 2025-06-11 | 23.32 | $23.31 | 260000 |
| 2025-06-10 | 23.32 | $23.31 | 455200 |
| 2025-06-09 | 23.32 | $23.31 | 450133 |
| 2025-06-06 | 23.33 | $23.30 | 326100 |
| 2025-06-05 | 23.33 | $23.30 | 971000 |
| 2025-06-04 | 23.33 | $23.30 | 613800 |
| 2025-06-03 | 23.33 | $23.29 | 555000 |
| 2025-06-02 | 23.34 | $23.29 | 551900 |
| 2025-05-30 | 23.34 | $23.36 | 771433 |
| 2025-05-29 | 23.34 | $23.35 | 392620 |
| 2025-05-28 | 23.34 | $23.36 | 307700 |
| 2025-05-27 | 23.33 | $23.35 | 405800 |
| 2025-05-23 | 23.33 | $23.36 | 576600 |
| 2025-05-22 | 23.33 | $23.35 | 308400 |
| 2025-05-21 | 23.33 | $23.34 | 395600 |
| 2025-05-20 | 23.32 | $23.34 | 520439 |
| 2025-05-19 | 23.32 | $23.33 | 870511 |
| 2025-05-16 | 23.32 | $23.34 | 371500 |
| 2025-05-15 | 23.32 | $23.32 | 281018 |
| 2025-05-14 | 23.33 | $23.33 | 273500 |
| 2025-05-13 | 23.33 | $23.31 | 269400 |
| 2025-05-12 | 23.33 | $23.32 | 363204 |
| 2025-05-09 | 23.33 | $23.32 | 397506 |
| 2025-05-08 | 23.33 | $23.30 | 607400 |
| 2025-05-07 | 23.33 | $23.31 | 277600 |
| 2025-05-06 | 23.34 | $23.31 | 312341 |
| 2025-05-05 | 23.34 | $23.30 | 403414 |
| 2025-05-02 | 23.34 | $23.29 | 1.2M |
| 2025-05-01 | 23.35 | $23.30 | 497900 |
| 2025-04-30 | 23.35 | $23.37 | 730944 |
| 2025-04-29 | 23.35 | $23.38 | 406100 |
| 2025-04-28 | 23.35 | $23.37 | 226700 |
| 2025-04-25 | 23.34 | $23.37 | 362941 |
| 2025-04-24 | 23.34 | $23.36 | 350003 |
| 2025-04-23 | 23.34 | $23.36 | 832500 |
| 2025-04-22 | 23.33 | $23.35 | 364027 |
| 2025-04-21 | 23.33 | $23.34 | 415500 |
| 2025-04-17 | 23.33 | $23.35 | 690900 |
| 2025-04-16 | 23.33 | $23.33 | 780100 |
| 2025-04-15 | 23.33 | $23.34 | 1.7M |
| 2025-04-14 | 23.33 | $23.34 | 424300 |
| 2025-04-11 | 23.33 | $23.34 | 764283 |
| 2025-04-10 | 23.33 | $23.32 | 894700 |
| 2025-04-09 | 23.33 | $23.33 | 1.3M |
| 2025-04-08 | 23.33 | $23.32 | 1.4M |
| 2025-04-07 | 23.34 | $23.32 | 1.9M |
| 2025-04-04 | 23.34 | $23.31 | 607228 |
| 2025-04-03 | 23.34 | $23.31 | 1.1M |
| 2025-04-02 | 23.34 | $23.30 | 265600 |
| 2025-04-01 | 23.35 | $23.30 | 353319 |
| 2025-03-31 | 23.35 | $23.37 | 630731 |
| 2025-03-28 | 23.35 | $23.37 | 485910 |
| 2025-03-27 | 23.34 | $23.37 | 299500 |
| 2025-03-26 | 23.34 | $23.36 | 412707 |
| 2025-03-25 | 23.34 | $23.36 | 495625 |
| 2025-03-24 | 23.34 | $23.36 | 528827 |
| 2025-03-21 | 23.34 | $23.35 | 354656 |
| 2025-03-20 | 23.33 | $23.35 | 315900 |
| 2025-03-19 | 23.33 | $23.34 | 287623 |
| 2025-03-18 | 23.33 | $23.34 | 378939 |
| 2025-03-17 | 23.33 | $23.34 | 1.3M |
| 2025-03-14 | 23.33 | $23.34 | 357000 |
| 2025-03-13 | 23.33 | $23.33 | 339100 |
| 2025-03-12 | 23.33 | $23.32 | 242107 |
| 2025-03-11 | 23.33 | $23.32 | 543527 |
| 2025-03-10 | 23.34 | $23.33 | 373200 |
| 2025-03-07 | 23.34 | $23.33 | 504300 |
| 2025-03-06 | 23.34 | $23.31 | 694400 |
| 2025-03-05 | 23.34 | $23.31 | 489000 |
| 2025-03-04 | 23.34 | $23.31 | 508817 |
| 2025-03-03 | 23.34 | $23.30 | 385916 |
| 2025-02-28 | 23.35 | $23.38 | 687728 |
| 2025-02-27 | 23.34 | $23.37 | 313216 |
| 2025-02-26 | 23.34 | $23.36 | 222600 |
| 2025-02-25 | 23.34 | $23.37 | 805741 |
| 2025-02-24 | 23.34 | $23.36 | 597301 |
| 2025-02-21 | 23.33 | $23.36 | 437217 |
| 2025-02-20 | 23.33 | $23.35 | 1.9M |
| 2025-02-19 | 23.33 | $23.34 | 418411 |
| 2025-02-18 | 23.33 | $23.33 | 410700 |
| 2025-02-14 | 23.33 | $23.34 | 426744 |
| 2025-02-13 | 23.33 | $23.32 | 751600 |
| 2025-02-12 | 23.33 | $23.33 | 1.0M |
| 2025-02-11 | 23.33 | $23.32 | 500810 |
| 2025-02-10 | 23.34 | $23.31 | 303600 |
| 2025-02-07 | 23.34 | $23.32 | 341300 |
| 2025-02-06 | 23.34 | $23.30 | 1.1M |
| 2025-02-05 | 23.34 | $23.31 | 380748 |
| 2025-02-04 | 23.35 | $23.31 | 1.3M |
| 2025-02-03 | 23.35 | $23.29 | 1.5M |
| 2025-01-31 | 23.36 | $23.38 | 665800 |
| 2025-01-30 | 23.35 | $23.37 | 764309 |
| 2025-01-29 | 23.35 | $23.37 | 919600 |
| 2025-01-28 | 23.35 | $23.38 | 522400 |
| 2025-01-27 | 23.34 | $23.37 | 415430 |
| 2025-01-24 | 23.34 | $23.37 | 334846 |
| 2025-01-23 | 23.33 | $23.36 | 504448 |
| 2025-01-22 | 23.33 | $23.35 | 392103 |
| 2025-01-21 | 23.32 | $23.35 | 664609 |
| 2025-01-17 | 23.32 | $23.34 | 1.7M |
| 2025-01-16 | 23.31 | $23.34 | 1.7M |
| 2025-01-15 | 23.31 | $23.33 | 580300 |
| 2025-01-14 | 23.31 | $23.32 | 1.4M |
| 2025-01-13 | 23.31 | $23.32 | 616900 |
| 2025-01-10 | 23.31 | $23.33 | 689918 |
| 2025-01-08 | 23.30 | $23.32 | 1.5M |
| 2025-01-07 | 23.30 | $23.32 | 712900 |
| 2025-01-06 | 23.30 | $23.32 | 731799 |
| 2025-01-03 | 23.30 | $23.31 | 1.1M |
| 2025-01-02 | 23.30 | $23.31 | 1.2M |
| 2024-12-31 | 23.30 | $23.32 | 880029 |
| 2024-12-30 | 23.30 | $23.30 | 1.4M |
| 2024-12-27 | 23.30 | $23.30 | 424500 |
| 2024-12-26 | 23.30 | $23.28 | 456123 |
| 2024-12-24 | 23.30 | $23.28 | 239448 |
| 2024-12-23 | 23.30 | $23.27 | 2.3M |
| 2024-12-20 | 23.31 | $23.27 | 2.1M |
| 2024-12-19 | 23.31 | $23.25 | 965013 |
| 2024-12-18 | 23.32 | $23.25 | 298936 |
| 2024-12-17 | 23.33 | $23.34 | 736300 |
| 2024-12-16 | 23.33 | $23.34 | 451543 |
| 2024-12-13 | 23.33 | $23.34 | 798809 |
| 2024-12-12 | 23.32 | $23.33 | 727500 |
| 2024-12-11 | 23.32 | $23.32 | 1.2M |
| 2024-12-10 | 23.32 | $23.33 | 491500 |
| 2024-12-09 | 23.32 | $23.32 | 377433 |
| 2024-12-06 | 23.32 | $23.32 | 254200 |
| 2024-12-05 | 23.32 | $23.30 | 602500 |
| 2024-12-04 | 23.33 | $23.30 | 367349 |
| 2024-12-03 | 23.33 | $23.30 | 679525 |
| 2024-12-02 | 23.33 | $23.29 | 571523 |
| 2024-11-29 | 23.33 | $23.36 | 114502 |
| 2024-11-27 | 23.33 | $23.36 | 225000 |
| 2024-11-26 | 23.33 | $23.35 | 274400 |
| 2024-11-25 | 23.33 | $23.35 | 312040 |
| 2024-11-22 | 23.32 | $23.33 | 619133 |
| 2024-11-21 | 23.32 | $23.33 | 525400 |
| 2024-11-20 | 23.32 | $23.33 | 477839 |
| 2024-11-19 | 23.32 | $23.32 | 477100 |
| 2024-11-18 | 23.32 | $23.33 | 647100 |
| 2024-11-15 | 23.32 | $23.33 | 396336 |
| 2024-11-14 | 23.33 | $23.32 | 1.5M |
| 2024-11-13 | 23.33 | $23.32 | 634100 |
| 2024-11-12 | 23.33 | $23.32 | 825000 |
| 2024-11-11 | 23.33 | $23.30 | 354300 |
| 2024-11-08 | 23.33 | $23.32 | 428300 |
| 2024-11-07 | 23.34 | $23.31 | 424200 |
| 2024-11-06 | 23.34 | $23.30 | 2.8M |
| 2024-11-05 | 23.34 | $23.31 | 684911 |
| 2024-11-04 | 23.35 | $23.30 | 476320 |
| 2024-11-01 | 23.35 | $23.30 | 653500 |
| 2024-10-31 | 23.36 | $23.37 | 365720 |
| 2024-10-30 | 23.35 | $23.37 | 309800 |
| 2024-10-29 | 23.35 | $23.36 | 797262 |
| 2024-10-28 | 23.35 | $23.36 | 271100 |
| 2024-10-25 | 23.35 | $23.37 | 209700 |
| 2024-10-24 | 23.35 | $23.36 | 384045 |
| 2024-10-23 | 23.34 | $23.36 | 448108 |
| 2024-10-22 | 23.34 | $23.36 | 2.1M |
| 2024-10-21 | 23.34 | $23.36 | 338000 |
| 2024-10-18 | 23.34 | $23.36 | 465900 |
| 2024-10-17 | 23.34 | $23.33 | 267100 |
| 2024-10-16 | 23.35 | $23.35 | 298200 |
| 2024-10-15 | 23.35 | $23.33 | 969412 |
| 2024-10-14 | 23.35 | $23.33 | 237400 |
| 2024-10-11 | 23.36 | $23.34 | 241300 |
| 2024-10-10 | 23.36 | $23.33 | 412700 |
| 2024-10-09 | 23.36 | $23.32 | 1.8M |
| 2024-10-08 | 23.37 | $23.32 | 381500 |
| 2024-10-07 | 23.37 | $23.32 | 285007 |
| 2024-10-04 | 23.38 | $23.33 | 408138 |
| 2024-10-03 | 23.38 | $23.33 | 366034 |
| 2024-10-02 | 23.39 | $23.35 | 1.4M |
| 2024-10-01 | 23.39 | $23.34 | 522100 |
| 2024-09-30 | 23.39 | $23.42 | 288122 |
| 2024-09-27 | 23.39 | $23.43 | 310441 |
| 2024-09-26 | 23.38 | $23.41 | 209000 |
| 2024-09-25 | 23.38 | $23.42 | 294108 |
| 2024-09-24 | 23.37 | $23.42 | 239600 |
| 2024-09-23 | 23.37 | $23.40 | 160800 |
| 2024-09-20 | 23.36 | $23.41 | 232700 |
| 2024-09-19 | 23.35 | $23.40 | 315300 |
| 2024-09-18 | 23.35 | $23.38 | 419400 |
| 2024-09-17 | 23.34 | $23.39 | 315500 |
| 2024-09-16 | 23.34 | $23.39 | 309213 |
| 2024-09-13 | 23.33 | $23.37 | 394547 |
| 2024-09-12 | 23.33 | $23.34 | 565500 |
| 2024-09-11 | 23.33 | $23.33 | 736600 |
| 2024-09-10 | 23.33 | $23.34 | 5.0M |
| 2024-09-09 | 23.33 | $23.33 | 7.9M |
| 2024-09-06 | 23.32 | $23.33 | 592200 |
| 2024-09-05 | 23.32 | $23.31 | 285700 |
| 2024-09-04 | 23.32 | $23.30 | 376700 |
| 2024-09-03 | 23.33 | $23.28 | 726512 |
| 2024-08-30 | 23.33 | $23.36 | 211500 |
| 2024-08-29 | 23.32 | $23.35 | 212436 |
| 2024-08-28 | 23.32 | $23.35 | 363549 |
| 2024-08-27 | 23.32 | $23.35 | 307400 |
| 2024-08-26 | 23.31 | $23.34 | 347222 |
| 2024-08-23 | 23.31 | $23.34 | 426037 |
| 2024-08-22 | 23.30 | $23.33 | 572640 |
| 2024-08-21 | 23.30 | $23.33 | 267341 |
| 2024-08-20 | 23.30 | $23.31 | 367742 |
| 2024-08-19 | 23.29 | $23.30 | 361828 |
| 2024-08-16 | 23.29 | $23.30 | 334642 |
| 2024-08-15 | 23.29 | $23.30 | 1.0M |
| 2024-08-14 | 23.29 | $23.31 | 307843 |
| 2024-08-13 | 23.28 | $23.31 | 304100 |
| 2024-08-12 | 23.28 | $23.30 | 287600 |
| 2024-08-09 | 23.28 | $23.29 | 252300 |
| 2024-08-08 | 23.27 | $23.28 | 362500 |
| 2024-08-07 | 23.27 | $23.29 | 760400 |
| 2024-08-06 | 23.27 | $23.29 | 334607 |
| 2024-08-05 | 23.26 | $23.30 | 844300 |
| 2024-08-02 | 23.26 | $23.29 | 900300 |
| 2024-08-01 | 23.25 | $23.24 | 313509 |
| 2024-07-31 | 23.25 | $23.30 | 352200 |
| 2024-07-30 | 23.24 | $23.28 | 300231 |
| 2024-07-29 | 23.24 | $23.29 | 444600 |
| 2024-07-26 | 23.23 | $23.27 | 282634 |
| 2024-07-25 | 23.22 | $23.26 | 299118 |
| 2024-07-24 | 23.22 | $23.25 | 486817 |
| 2024-07-23 | 23.22 | $23.24 | 2.1M |
| 2024-07-22 | 23.21 | $23.25 | 2.7M |
| 2024-07-19 | 23.21 | $23.25 | 259000 |
| 2024-07-18 | 23.20 | $23.23 | 320849 |
| 2024-07-17 | 23.20 | $23.24 | 372300 |
| 2024-07-16 | 23.19 | $23.23 | 590500 |
| 2024-07-15 | 23.19 | $23.23 | 911447 |
| 2024-07-12 | 23.19 | $23.23 | 379400 |
| 2024-07-11 | 23.18 | $23.20 | 384806 |
| 2024-07-10 | 23.18 | $23.18 | 854934 |
| 2024-07-09 | 23.18 | $23.17 | 414300 |
| 2024-07-08 | 23.18 | $23.18 | 413900 |
| 2024-07-05 | 23.18 | $23.17 | 186721 |
| 2024-07-03 | 23.18 | $23.15 | 187900 |
| 2024-07-02 | 23.18 | $23.13 | 601908 |
| 2024-07-01 | 23.19 | $23.13 | 364800 |
| 2024-06-28 | 23.19 | $23.22 | 319100 |
| 2024-06-27 | 23.19 | $23.21 | 434300 |
| 2024-06-26 | 23.19 | $23.21 | 393029 |
| 2024-06-25 | 23.18 | $23.21 | 397100 |
| 2024-06-24 | 23.18 | $23.21 | 235700 |
| 2024-06-21 | 23.17 | $23.21 | 230400 |
| 2024-06-20 | 23.17 | $23.19 | 557703 |
| 2024-06-18 | 23.17 | $23.19 | 672925 |
| 2024-06-17 | 23.17 | $23.19 | 263545 |
| 2024-06-14 | 23.17 | $23.19 | 531300 |
| 2024-06-13 | 23.16 | $23.17 | 392000 |
| 2024-06-12 | 23.16 | $23.17 | 299713 |
| 2024-06-11 | 23.16 | $23.14 | 270700 |
| 2024-06-10 | 23.17 | $23.15 | 348600 |
| 2024-06-07 | 23.17 | $23.15 | 658200 |
| 2024-06-06 | 23.17 | $23.16 | 292000 |
| 2024-06-05 | 23.17 | $23.15 | 465800 |
| 2024-06-04 | 23.17 | $23.15 | 561015 |
| 2024-06-03 | 23.17 | $23.13 | 342200 |
| 2024-05-31 | 23.18 | $23.19 | 354026 |
| 2024-05-30 | 23.17 | $23.19 | 245900 |
| 2024-05-29 | 23.17 | $23.18 | 340440 |
| 2024-05-28 | 23.17 | $23.18 | 600543 |
| 2024-05-24 | 23.17 | $23.19 | 202816 |
| 2024-05-23 | 23.16 | $23.17 | 259542 |
| 2024-05-22 | 23.16 | $23.18 | 545000 |
| 2024-05-21 | 23.16 | $23.18 | 501300 |
| 2024-05-20 | 23.16 | $23.18 | 291131 |
| 2024-05-17 | 23.16 | $23.18 | 623000 |
| 2024-05-16 | 23.15 | $23.18 | 752400 |
| 2024-05-15 | 23.15 | $23.18 | 266127 |
| 2024-05-14 | 23.15 | $23.16 | 412020 |
| 2024-05-13 | 23.15 | $23.16 | 413041 |
| 2024-05-10 | 23.15 | $23.14 | 672620 |
| 2024-05-09 | 23.15 | $23.15 | 1.3M |
| 2024-05-08 | 23.15 | $23.15 | 376100 |
| 2024-05-07 | 23.15 | $23.13 | 393700 |
| 2024-05-06 | 23.15 | $23.14 | 335907 |
| 2024-05-03 | 23.15 | $23.14 | 292512 |
| 2024-05-02 | 23.15 | $23.12 | 843034 |
| 2024-05-01 | 23.15 | $23.10 | 382700 |
| 2024-04-30 | 23.16 | $23.17 | 364401 |
| 2024-04-29 | 23.16 | $23.18 | 316022 |
| 2024-04-26 | 23.15 | $23.17 | 199848 |
| 2024-04-25 | 23.15 | $23.17 | 530000 |
| 2024-04-24 | 23.15 | $23.17 | 328537 |
| 2024-04-23 | 23.15 | $23.17 | 304700 |
| 2024-04-22 | 23.15 | $23.16 | 280349 |
| 2024-04-19 | 23.15 | $23.16 | 255700 |
| 2024-04-18 | 23.15 | $23.15 | 800200 |
| 2024-04-17 | 23.15 | $23.15 | 878000 |
| 2024-04-16 | 23.16 | $23.13 | 416400 |
| 2024-04-15 | 23.16 | $23.14 | 358400 |
| 2024-04-12 | 23.17 | $23.14 | 748128 |
| 2024-04-11 | 23.17 | $23.12 | 481829 |
| 2024-04-10 | 23.18 | $23.11 | 271914 |
| 2024-04-09 | 23.18 | $23.16 | 376030 |
| 2024-04-08 | 23.19 | $23.16 | 301200 |
| 2024-04-05 | 23.19 | $23.15 | 291627 |
| 2024-04-04 | 23.19 | $23.17 | 276612 |
| 2024-04-03 | 23.20 | $23.15 | 271229 |
| 2024-04-02 | 23.20 | $23.14 | 472800 |
| 2024-04-01 | 23.21 | $23.13 | 328300 |
| 2024-03-28 | 23.22 | $23.23 | 567308 |
| 2024-03-27 | 23.21 | $23.25 | 426400 |
| 2024-03-26 | 23.21 | $23.24 | 462400 |
| 2024-03-25 | 23.21 | $23.23 | 294400 |
| 2024-03-22 | 23.20 | $23.24 | 357139 |
| 2024-03-21 | 23.20 | $23.22 | 686503 |
| 2024-03-20 | 23.20 | $23.22 | 312200 |
| 2024-03-19 | 23.20 | $23.20 | 270700 |
| 2024-03-18 | 23.20 | $23.19 | 229140 |
| 2024-03-15 | 23.20 | $23.17 | 274303 |
| 2024-03-14 | 23.20 | $23.19 | 174803 |
| 2024-03-13 | 23.20 | $23.18 | 272702 |
| 2024-03-12 | 23.20 | $23.20 | 274200 |
| 2024-03-11 | 23.21 | $23.20 | 290201 |
| 2024-03-08 | 23.21 | $23.22 | 377036 |
| 2024-03-07 | 23.21 | $23.21 | 334100 |
| 2024-03-06 | 23.21 | $23.18 | 363748 |
| 2024-03-05 | 23.21 | $23.19 | 442500 |
| 2024-03-04 | 23.21 | $23.16 | 311121 |
| 2024-03-01 | 23.22 | $23.19 | 1.7M |
| 2024-02-29 | 23.22 | $23.23 | 293116 |
| 2024-02-28 | 23.22 | $23.23 | 261137 |
| 2024-02-27 | 23.23 | $23.22 | 515924 |
| 2024-02-26 | 23.23 | $23.21 | 410200 |
| 2024-02-23 | 23.23 | $23.21 | 606000 |
| 2024-02-22 | 23.24 | $23.22 | 338300 |
| 2024-02-21 | 23.24 | $23.21 | 302737 |
| 2024-02-20 | 23.25 | $23.23 | 377313 |
| 2024-02-16 | 23.25 | $23.22 | 401218 |
| 2024-02-15 | 23.26 | $23.23 | 756246 |
| 2024-02-14 | 23.26 | $23.22 | 493100 |
| 2024-02-13 | 23.27 | $23.20 | 369803 |
| 2024-02-12 | 23.28 | $23.24 | 396400 |
| 2024-02-09 | 23.28 | $23.23 | 1.7M |
| 2024-02-08 | 23.29 | $23.25 | 349300 |
| 2024-02-07 | 23.29 | $23.25 | 561600 |
| 2024-02-06 | 23.30 | $23.25 | 832400 |
| 2024-02-05 | 23.30 | $23.23 | 704531 |
| 2024-02-02 | 23.31 | $23.25 | 787400 |
| 2024-02-01 | 23.31 | $23.30 | 1.8M |
| 2024-01-31 | 23.31 | $23.36 | 536233 |
| 2024-01-30 | 23.31 | $23.33 | 412818 |
| 2024-01-29 | 23.30 | $23.34 | 612114 |
| 2024-01-26 | 23.30 | $23.31 | 761007 |
| 2024-01-25 | 23.30 | $23.33 | 455300 |
| 2024-01-24 | 23.29 | $23.30 | 382200 |
| 2024-01-23 | 23.29 | $23.30 | 603200 |
| 2024-01-22 | 23.29 | $23.30 | 797436 |
| 2024-01-19 | 23.29 | $23.29 | 372100 |
| 2024-01-18 | 23.28 | $23.30 | 814706 |
| 2024-01-17 | 23.28 | $23.30 | 918013 |
| 2024-01-16 | 23.28 | $23.34 | 606200 |
| 2024-01-12 | 23.27 | $23.34 | 955746 |
| 2024-01-11 | 23.26 | $23.31 | 2.2M |
| 2024-01-10 | 23.25 | $23.27 | 474308 |
| 2024-01-09 | 23.25 | $23.27 | 479703 |
| 2024-01-08 | 23.25 | $23.26 | 815000 |
| 2024-01-05 | 23.24 | $23.25 | 648300 |
| 2024-01-04 | 23.24 | $23.25 | 755600 |
| 2024-01-03 | 23.24 | $23.26 | 1.6M |
| 2024-01-02 | 23.23 | $23.26 | 965541 |
| 2023-12-29 | 23.23 | $23.28 | 757025 |
| 2023-12-28 | 23.22 | $23.26 | 807472 |
| 2023-12-27 | 23.22 | $23.27 | 803500 |
| 2023-12-26 | 23.21 | $23.25 | 1.4M |
| 2023-12-22 | 23.20 | $23.25 | 464731 |
| 2023-12-21 | 23.20 | $23.24 | 887501 |
| 2023-12-20 | 23.19 | $23.22 | 523239 |
| 2023-12-19 | 23.19 | $23.20 | 570400 |
| 2023-12-18 | 23.19 | $23.19 | 455627 |
| 2023-12-15 | 23.19 | $23.19 | 1.1M |
| 2023-12-14 | 23.18 | $23.20 | 533600 |
| 2023-12-13 | 23.18 | $23.26 | 790119 |
| 2023-12-12 | 23.17 | $23.17 | 806200 |
| 2023-12-11 | 23.17 | $23.16 | 380800 |
| 2023-12-08 | 23.17 | $23.16 | 464900 |
| 2023-12-07 | 23.17 | $23.20 | 714513 |
| 2023-12-06 | 23.16 | $23.18 | 497900 |
| 2023-12-05 | 23.16 | $23.19 | 1.5M |
| 2023-12-04 | 23.15 | $23.17 | 352100 |
| 2023-12-01 | 23.15 | $23.18 | 382511 |
| 2023-11-30 | 23.14 | $23.22 | 503200 |
| 2023-11-29 | 23.13 | $23.21 | 401119 |
| 2023-11-28 | 23.12 | $23.19 | 579124 |
| 2023-11-27 | 23.11 | $23.15 | 689418 |
| 2023-11-24 | 23.10 | $23.13 | 174829 |
| 2023-11-22 | 23.10 | $23.13 | 797900 |
| 2023-11-21 | 23.10 | $23.13 | 918300 |
| 2023-11-20 | 23.09 | $23.11 | 357800 |
| 2023-11-17 | 23.09 | $23.13 | 652803 |
| 2023-11-16 | 23.08 | $23.14 | 548600 |
| 2023-11-15 | 23.08 | $23.10 | 635738 |
| 2023-11-14 | 23.08 | $23.14 | 987100 |
| 2023-11-13 | 23.07 | $23.06 | 634209 |
| 2023-11-10 | 23.07 | $23.05 | 361500 |
| 2023-11-09 | 23.07 | $23.05 | 843900 |
| 2023-11-08 | 23.07 | $23.08 | 619300 |
| 2023-11-07 | 23.07 | $23.07 | 441407 |
| 2023-11-06 | 23.07 | $23.07 | 475800 |
| 2023-11-03 | 23.07 | $23.09 | 897310 |
| 2023-11-02 | 23.06 | $23.04 | 482031 |
| 2023-11-01 | 23.07 | $23.05 | 481000 |
| 2023-10-31 | 23.07 | $23.10 | 2.6M |
| 2023-10-30 | 23.06 | $23.10 | 493942 |
| 2023-10-27 | 23.06 | $23.11 | 187325 |
| 2023-10-26 | 23.05 | $23.09 | 6.4M |
| 2023-10-25 | 23.04 | $23.06 | 332631 |
| 2023-10-24 | 23.04 | $23.07 | 320300 |
| 2023-10-23 | 23.04 | $23.08 | 207400 |
| 2023-10-20 | 23.04 | $23.06 | 318900 |
| 2023-10-19 | 23.03 | $23.03 | 917700 |
| 2023-10-18 | 23.03 | $23.00 | 553246 |
| 2023-10-17 | 23.04 | $23.00 | 435200 |
| 2023-10-16 | 23.04 | $23.04 | 383803 |
| 2023-10-13 | 23.04 | $23.05 | 209800 |
| 2023-10-12 | 23.04 | $23.03 | 348906 |
| 2023-10-11 | 23.04 | $23.06 | 439600 |
| 2023-10-10 | 23.04 | $23.07 | 432700 |
| 2023-10-09 | 23.04 | $23.08 | 208103 |
| 2023-10-06 | 23.03 | $23.02 | 571600 |
| 2023-10-05 | 23.04 | $23.04 | 653045 |
| 2023-10-04 | 23.04 | $23.02 | 1.0M |
| 2023-10-03 | 23.04 | $22.97 | 339600 |
| 2023-10-02 | 23.05 | $22.99 | 1.3M |
| 2023-09-29 | 23.05 | $23.08 | 501202 |
| 2023-09-28 | 23.05 | $23.08 | 268500 |
| 2023-09-27 | 23.05 | $23.04 | 1.2M |
| 2023-09-26 | 23.05 | $23.05 | 292300 |
| 2023-09-25 | 23.05 | $23.05 | 270800 |
| 2023-09-22 | 23.05 | $23.06 | 390800 |
| 2023-09-21 | 23.05 | $23.04 | 1.2M |
| 2023-09-20 | 23.06 | $23.01 | 327400 |
| 2023-09-19 | 23.06 | $23.04 | 141341 |
| 2023-09-18 | 23.07 | $23.04 | 184900 |
| 2023-09-15 | 23.07 | $23.06 | 1.1M |
| 2023-09-14 | 23.07 | $23.06 | 249837 |
| 2023-09-13 | 23.07 | $23.06 | 269022 |
| 2023-09-12 | 23.07 | $23.05 | 523000 |
| 2023-09-11 | 23.08 | $23.06 | 318700 |
| 2023-09-08 | 23.08 | $23.05 | 195600 |
| 2023-09-07 | 23.08 | $23.06 | 212700 |
| 2023-09-06 | 23.08 | $23.03 | 297045 |
| 2023-09-05 | 23.09 | $23.04 | 181112 |
| 2023-09-01 | 23.10 | $23.07 | 273238 |
| 2023-08-31 | 23.10 | $23.16 | 266410 |
| 2023-08-30 | 23.09 | $23.14 | 270600 |
| 2023-08-29 | 23.09 | $23.12 | 216200 |
| 2023-08-28 | 23.08 | $23.07 | 172200 |
| 2023-08-25 | 23.08 | $23.07 | 231000 |
| 2023-08-24 | 23.09 | $23.08 | 967435 |
| 2023-08-23 | 23.09 | $23.10 | 398016 |
| 2023-08-22 | 23.09 | $23.06 | 245941 |
| 2023-08-21 | 23.09 | $23.08 | 496015 |
| 2023-08-18 | 23.09 | $23.10 | 368600 |
| 2023-08-17 | 23.09 | $23.09 | 220335 |
| 2023-08-16 | 23.09 | $23.05 | 321041 |
| 2023-08-15 | 23.10 | $23.08 | 256624 |
| 2023-08-14 | 23.10 | $23.07 | 165207 |
| 2023-08-11 | 23.10 | $23.09 | 217432 |
| 2023-08-10 | 23.11 | $23.11 | 339300 |
| 2023-08-09 | 23.11 | $23.11 | 221000 |
| 2023-08-08 | 23.11 | $23.12 | 259900 |
| 2023-08-07 | 23.11 | $23.12 | 246026 |
| 2023-08-04 | 23.11 | $23.11 | 277427 |
| 2023-08-03 | 23.11 | $23.06 | 550419 |
| 2023-08-02 | 23.11 | $23.05 | 292836 |
| 2023-08-01 | 23.12 | $23.04 | 294900 |
| 2023-07-31 | 23.13 | $23.13 | 235200 |
| 2023-07-28 | 23.13 | $23.13 | 256900 |
| 2023-07-27 | 23.12 | $23.10 | 320040 |
| 2023-07-26 | 23.13 | $23.14 | 304109 |
| 2023-07-25 | 23.12 | $23.11 | 294007 |
| 2023-07-24 | 23.12 | $23.10 | 243300 |
| 2023-07-21 | 23.13 | $23.14 | 183400 |
| 2023-07-20 | 23.13 | $23.13 | 155303 |
| 2023-07-19 | 23.13 | $23.16 | 398208 |
| 2023-07-18 | 23.12 | $23.16 | 310101 |
| 2023-07-17 | 23.12 | $23.16 | 164334 |
| 2023-07-14 | 23.12 | $23.16 | 210200 |
| 2023-07-13 | 23.12 | $23.20 | 241500 |
| 2023-07-12 | 23.11 | $23.14 | 274000 |
| 2023-07-11 | 23.11 | $23.08 | 192031 |
| 2023-07-10 | 23.12 | $23.07 | 293400 |
| 2023-07-07 | 23.13 | $23.05 | 377220 |
| 2023-07-06 | 23.14 | $23.03 | 665615 |
| 2023-07-05 | 23.15 | $23.03 | 446727 |
| 2023-07-03 | 23.17 | $23.04 | 335621 |
| 2023-06-30 | 23.18 | $23.13 | 486400 |
| 2023-06-29 | 23.19 | $23.13 | 177917 |
| 2023-06-28 | 23.20 | $23.19 | 151400 |
| 2023-06-27 | 23.20 | $23.16 | 229600 |
| 2023-06-26 | 23.21 | $23.21 | 257716 |
| 2023-06-23 | 23.21 | $23.20 | 220332 |
| 2023-06-22 | 23.22 | $23.17 | 353000 |
| 2023-06-21 | 23.22 | $23.20 | 355000 |
| 2023-06-20 | 23.23 | $23.20 | 2.0M |
| 2023-06-16 | 23.24 | $23.18 | 341000 |
| 2023-06-15 | 23.25 | $23.22 | 441700 |
| 2023-06-14 | 23.25 | $23.16 | 2.0M |
| 2023-06-13 | 23.27 | $23.19 | 772410 |
| 2023-06-12 | 23.28 | $23.23 | 869119 |
| 2023-06-09 | 23.29 | $23.20 | 126700 |
| 2023-06-08 | 23.31 | $23.26 | 176200 |
| 2023-06-07 | 23.32 | $23.22 | 238700 |
| 2023-06-06 | 23.33 | $23.25 | 118200 |
| 2023-06-05 | 23.35 | $23.25 | 168938 |
| 2023-06-02 | 23.36 | $23.25 | 298725 |
| 2023-06-01 | 23.38 | $23.31 | 257917 |
| 2023-05-31 | 23.39 | $23.36 | 174600 |
| 2023-05-30 | 23.40 | $23.32 | 177300 |
| 2023-05-26 | 23.41 | $23.27 | 277000 |
| 2023-05-25 | 23.43 | $23.28 | 411400 |
| 2023-05-24 | 23.45 | $23.34 | 171200 |
| 2023-05-23 | 23.46 | $23.37 | 441300 |
| 2023-05-22 | 23.48 | $23.38 | 143600 |
| 2023-05-19 | 23.49 | $23.39 | 346400 |
| 2023-05-18 | 23.50 | $23.40 | 415803 |
| 2023-05-17 | 23.51 | $23.45 | 362420 |
| 2023-05-16 | 23.51 | $23.47 | 129825 |
| 2023-05-15 | 23.52 | $23.52 | 199000 |
| 2023-05-12 | 23.52 | $23.51 | 227444 |
| 2023-05-11 | 23.51 | $23.55 | 266400 |
| 2023-05-10 | 23.51 | $23.54 | 214900 |
| 2023-05-09 | 23.51 | $23.49 | 190011 |
| 2023-05-08 | 23.51 | $23.49 | 281300 |
| 2023-05-05 | 23.51 | $23.53 | 258016 |
| 2023-05-04 | 23.50 | $23.60 | 437800 |
| 2023-05-03 | 23.49 | $23.55 | 326021 |
| 2023-05-02 | 23.49 | $23.48 | 150236 |
| 2023-05-01 | 23.49 | $23.40 | 846532 |
| 2023-04-28 | 23.50 | $23.54 | 178526 |
| 2023-04-27 | 23.50 | $23.50 | 165225 |
| 2023-04-26 | 23.50 | $23.57 | 192300 |
| 2023-04-25 | 23.49 | $23.59 | 328400 |
| 2023-04-24 | 23.48 | $23.47 | 176542 |
| 2023-04-21 | 23.49 | $23.46 | 204640 |
| 2023-04-20 | 23.49 | $23.46 | 172300 |
| 2023-04-19 | 23.50 | $23.41 | 207300 |
| 2023-04-18 | 23.51 | $23.42 | 272439 |
| 2023-04-17 | 23.52 | $23.44 | 195600 |
| 2023-04-14 | 23.53 | $23.47 | 167821 |
| 2023-04-13 | 23.54 | $23.53 | 162026 |
| 2023-04-12 | 23.54 | $23.52 | 201400 |
| 2023-04-11 | 23.54 | $23.49 | 260600 |
| 2023-04-10 | 23.54 | $23.50 | 235800 |
| 2023-04-06 | 23.54 | $23.59 | 319816 |
| 2023-04-05 | 23.53 | $23.59 | 265121 |
| 2023-04-04 | 23.52 | $23.57 | 396000 |
| 2023-04-03 | 23.51 | $23.50 | 288500 |
| 2023-03-31 | 23.50 | $23.53 | 357111 |
| 2023-03-30 | 23.48 | $23.50 | 419805 |
| 2023-03-29 | 23.47 | $23.50 | 519143 |
| 2023-03-28 | 23.46 | $23.50 | 436500 |
| 2023-03-27 | 23.44 | $23.54 | 453619 |
| 2023-03-24 | 23.42 | $23.65 | 313000 |
| 2023-03-23 | 23.38 | $23.65 | 705300 |
| 2023-03-22 | 23.34 | $23.56 | 343720 |
| 2023-03-21 | 23.31 | $23.44 | 206400 |
| 2023-03-20 | 23.29 | $23.54 | 590142 |
| 2023-03-17 | 23.26 | $23.57 | 1.1M |
| 2023-03-16 | 23.23 | $23.42 | 1.0M |
| 2023-03-15 | 23.21 | $23.53 | 1.4M |
| 2023-03-14 | 23.17 | $23.39 | 949541 |
| 2023-03-13 | 23.15 | $23.48 | 488700 |
| 2023-03-10 | 23.12 | $23.23 | 292200 |
| 2023-03-09 | 23.11 | $23.08 | 308537 |
| 2023-03-08 | 23.12 | $22.99 | 312446 |
| 2023-03-07 | 23.14 | $23.00 | 238614 |
| 2023-03-06 | 23.16 | $23.07 | 228415 |
| 2023-03-03 | 23.18 | $23.07 | 337425 |
| 2023-03-02 | 23.19 | $23.06 | 350700 |
| 2023-03-01 | 23.21 | $23.05 | 319300 |
| 2023-02-28 | 23.24 | $23.17 | 265919 |
| 2023-02-27 | 23.25 | $23.17 | 173801 |
| 2023-02-24 | 23.26 | $23.16 | 474114 |
| 2023-02-23 | 23.28 | $23.22 | 368600 |
| 2023-02-22 | 23.29 | $23.21 | 255900 |
| 2023-02-21 | 23.31 | $23.20 | 185134 |
| 2023-02-17 | 23.32 | $23.25 | 231400 |
| 2023-02-16 | 23.34 | $23.23 | 446200 |
| 2023-02-15 | 23.35 | $23.22 | 172600 |
| 2023-02-14 | 23.37 | $23.23 | 365200 |
| 2023-02-13 | 23.39 | $23.28 | 159700 |
| 2023-02-10 | 23.41 | $23.29 | 205007 |
| 2023-02-09 | 23.42 | $23.30 | 144226 |
| 2023-02-08 | 23.44 | $23.33 | 142500 |
| 2023-02-07 | 23.45 | $23.31 | 248724 |
| 2023-02-06 | 23.47 | $23.32 | 257312 |
| 2023-02-03 | 23.49 | $23.39 | 252600 |
| 2023-02-02 | 23.49 | $23.49 | 699900 |
| 2023-02-01 | 23.49 | $23.50 | 363100 |
| 2023-01-31 | 23.49 | $23.51 | 146737 |
| 2023-01-30 | 23.48 | $23.46 | 140537 |
| 2023-01-27 | 23.48 | $23.49 | 160200 |
| 2023-01-26 | 23.47 | $23.49 | 141600 |
| 2023-01-25 | 23.47 | $23.52 | 132600 |
| 2023-01-24 | 23.46 | $23.50 | 305900 |
| 2023-01-23 | 23.45 | $23.47 | 252823 |
| 2023-01-20 | 23.44 | $23.52 | 288548 |
| 2023-01-19 | 23.43 | $23.54 | 502600 |
| 2023-01-18 | 23.41 | $23.56 | 360040 |
| 2023-01-17 | 23.39 | $23.47 | 512136 |
| 2023-01-13 | 23.39 | $23.47 | 495132 |
| 2023-01-12 | 23.38 | $23.51 | 801333 |
| 2023-01-11 | 23.36 | $23.45 | 369200 |
| 2023-01-10 | 23.35 | $23.42 | 398829 |
| 2023-01-09 | 23.35 | $23.45 | 299426 |
| 2023-01-06 | 23.34 | $23.41 | 435041 |
| 2023-01-05 | 23.34 | $23.30 | 227800 |
| 2023-01-04 | 23.34 | $23.33 | 312800 |
| 2023-01-03 | 23.35 | $23.29 | 148100 |
| 2022-12-30 | 23.35 | $23.28 | 243517 |
| 2022-12-29 | 23.36 | $23.29 | 232944 |
| 2022-12-28 | 23.37 | $23.30 | 659441 |
| 2022-12-27 | 23.38 | $23.29 | 238136 |
| 2022-12-23 | 23.39 | $23.34 | 409200 |
| 2022-12-22 | 23.39 | $23.37 | 769700 |
| 2022-12-21 | 23.40 | $23.38 | 334600 |
| 2022-12-20 | 23.40 | $23.35 | 337329 |
| 2022-12-19 | 23.40 | $23.37 | 190835 |
| 2022-12-16 | 23.40 | $23.41 | 460700 |
| 2022-12-15 | 23.40 | $23.38 | 1.0M |
| 2022-12-14 | 23.39 | $23.48 | 267200 |
| 2022-12-13 | 23.38 | $23.46 | 437233 |
| 2022-12-12 | 23.37 | $23.37 | 178015 |
| 2022-12-09 | 23.37 | $23.39 | 189513 |
| 2022-12-08 | 23.37 | $23.42 | 215428 |
| 2022-12-07 | 23.36 | $23.44 | 507220 |
| 2022-12-06 | 23.35 | $23.38 | 276400 |
| 2022-12-05 | 23.34 | $23.36 | 396500 |
| 2022-12-02 | 23.33 | $23.43 | 392047 |
| 2022-12-01 | 23.32 | $23.44 | 374304 |
| 2022-11-30 | 23.30 | $23.39 | 326504 |
| 2022-11-29 | 23.28 | $23.33 | 261024 |
| 2022-11-28 | 23.27 | $23.33 | 440529 |
| 2022-11-25 | 23.26 | $23.32 | 262100 |
| 2022-11-23 | 23.25 | $23.31 | 747104 |
| 2022-11-22 | 23.25 | $23.28 | 299500 |
| 2022-11-21 | 23.24 | $23.26 | 279002 |
| 2022-11-18 | 23.24 | $23.27 | 421901 |
| 2022-11-17 | 23.23 | $23.31 | 392000 |
| 2022-11-16 | 23.22 | $23.35 | 5.1M |
| 2022-11-15 | 23.20 | $23.34 | 6.3M |
| 2022-11-14 | 23.19 | $23.30 | 242800 |
| 2022-11-11 | 23.18 | $23.32 | 161521 |
| 2022-11-10 | 23.16 | $23.33 | 232100 |
| 2022-11-09 | 23.15 | $23.15 | 3.5M |
| 2022-11-08 | 23.15 | $23.09 | 339500 |
| 2022-11-07 | 23.15 | $23.06 | 181648 |
| 2022-11-04 | 23.17 | $23.09 | 90036 |
| 2022-11-03 | 23.17 | $23.05 | 225500 |
| 2022-11-02 | 23.19 | $23.11 | 65700 |
| 2022-11-01 | 23.20 | $23.14 | 100504 |
| 2022-10-31 | 23.20 | $23.22 | 293700 |
| 2022-10-28 | 23.20 | $23.26 | 142100 |
| 2022-10-27 | 23.20 | $23.31 | 298100 |
| 2022-10-26 | 23.19 | $23.23 | 129119 |
| 2022-10-25 | 23.19 | $23.20 | 77100 |
| 2022-10-24 | 23.19 | $23.17 | 1.0M |
| 2022-10-21 | 23.20 | $23.16 | 85430 |
| 2022-10-20 | 23.21 | $23.08 | 164900 |
| 2022-10-19 | 23.22 | $23.13 | 66400 |
| 2022-10-18 | 23.23 | $23.20 | 154120 |
| 2022-10-17 | 23.24 | $23.17 | 105500 |
| 2022-10-14 | 23.25 | $23.15 | 161700 |
| 2022-10-13 | 23.27 | $23.17 | 81700 |
| 2022-10-12 | 23.28 | $23.25 | 74646 |
| 2022-10-11 | 23.29 | $23.23 | 239707 |
| 2022-10-10 | 23.30 | $23.20 | 67500 |
| 2022-10-07 | 23.32 | $23.22 | 107900 |
| 2022-10-06 | 23.33 | $23.27 | 116472 |
| 2022-10-05 | 23.35 | $23.31 | 183600 |
| 2022-10-04 | 23.36 | $23.35 | 144445 |
| 2022-10-03 | 23.37 | $23.33 | 69800 |
| 2022-09-30 | 23.38 | $23.28 | 488700 |
| 2022-09-29 | 23.40 | $23.32 | 363731 |
| 2022-09-28 | 23.42 | $23.35 | 132627 |
| 2022-09-27 | 23.43 | $23.19 | 113300 |
| 2022-09-26 | 23.47 | $23.19 | 269541 |
| 2022-09-23 | 23.51 | $23.29 | 990700 |
| 2022-09-22 | 23.54 | $23.33 | 3.2M |
| 2022-09-21 | 23.56 | $23.41 | 89100 |
| 2022-09-20 | 23.59 | $23.43 | 63800 |
| 2022-09-19 | 23.61 | $23.46 | 234535 |
| 2022-09-16 | 23.63 | $23.51 | 921142 |
| 2022-09-15 | 23.65 | $23.48 | 29110 |
| 2022-09-14 | 23.67 | $23.51 | 60700 |
| 2022-09-13 | 23.69 | $23.54 | 1.1M |
| 2022-09-12 | 23.72 | $23.64 | 35818 |
| 2022-09-09 | 23.73 | $23.64 | 91500 |
| 2022-09-08 | 23.74 | $23.66 | 29700 |
| 2022-09-07 | 23.75 | $23.70 | 43200 |
| 2022-09-06 | 23.76 | $23.65 | 25400 |
| 2022-09-02 | 23.78 | $23.73 | 14300 |
| 2022-09-01 | 23.79 | $23.66 | 43200 |
| 2022-08-31 | 23.80 | $23.73 | 97200 |
| 2022-08-30 | 23.82 | $23.74 | 33128 |
| 2022-08-29 | 23.83 | $23.75 | 28139 |
| 2022-08-26 | 23.84 | $23.78 | 98406 |
| 2022-08-25 | 23.85 | $23.79 | 17300 |
| 2022-08-24 | 23.86 | $23.77 | 16504 |
| 2022-08-23 | 23.88 | $23.80 | 28945 |
| 2022-08-22 | 23.89 | $23.79 | 21100 |
| 2022-08-19 | 23.91 | $23.84 | 50227 |
| 2022-08-18 | 23.92 | $23.87 | 26102 |
| 2022-08-17 | 23.93 | $23.83 | 27626 |
| 2022-08-16 | 23.94 | $23.88 | 58900 |
| 2022-08-15 | 23.95 | $23.91 | 38500 |
| 2022-08-12 | 23.95 | $23.87 | 27100 |
| 2022-08-11 | 23.96 | $23.87 | 581900 |
| 2022-08-10 | 23.97 | $23.89 | 96800 |
| 2022-08-09 | 23.97 | $23.86 | 30800 |
| 2022-08-08 | 23.98 | $23.90 | 23724 |
| 2022-08-05 | 23.99 | $23.87 | 45400 |
| 2022-08-04 | 24.00 | $24.03 | 21000 |
| 2022-08-03 | 23.99 | $23.96 | 15400 |
| 2022-08-02 | 23.99 | $23.95 | 56000 |
| 2022-08-01 | 23.99 | $24.10 | 27700 |
| 2022-07-29 | 23.98 | $24.12 | 37741 |
| 2022-07-28 | 23.96 | $24.14 | 35701 |
| 2022-07-27 | 23.94 | $24.05 | 14700 |
| 2022-07-26 | 23.93 | $24.00 | 22111 |
| 2022-07-25 | 23.92 | $24.02 | 19416 |
| 2022-07-22 | 23.91 | $24.05 | 11200 |
| 2022-07-21 | 23.90 | $23.94 | 52200 |
| 2022-07-20 | 23.90 | $23.83 | 54100 |
| 2022-07-19 | 23.90 | $23.82 | 24500 |
| 2022-07-18 | 23.91 | $23.87 | 12507 |
| 2022-07-15 | 23.91 | $23.88 | 18400 |
| 2022-07-14 | 23.91 | $23.87 | 20208 |
| 2022-07-13 | 23.91 | $23.88 | 25400 |
| 2022-07-12 | 23.91 | $23.92 | 31200 |
| 2022-07-11 | 23.90 | $23.90 | 23100 |
| 2022-07-08 | 23.90 | $23.87 | 16234 |
| 2022-07-07 | 23.89 | $23.92 | 266044 |
| 2022-07-06 | 23.89 | $23.97 | 146100 |
| 2022-07-05 | 23.88 | $24.08 | 13700 |
| 2022-07-01 | 23.86 | $24.07 | 8431 |
| 2022-06-30 | 23.84 | $23.98 | 11910 |
| 2022-06-29 | 23.82 | $23.90 | 20700 |
| 2022-06-28 | 23.82 | $23.84 | 25600 |
| 2022-06-27 | 23.83 | $23.84 | 21711 |
| 2022-06-24 | 23.83 | $23.88 | 28331 |
| 2022-06-23 | 23.84 | $23.90 | 31500 |
| 2022-06-22 | 23.84 | $23.85 | 39847 |
| 2022-06-21 | 23.85 | $23.73 | 23324 |
| 2022-06-17 | 23.88 | $23.73 | 342448 |
| 2022-06-16 | 23.90 | $23.76 | 95920 |
| 2022-06-15 | 23.92 | $23.70 | 45200 |
| 2022-06-14 | 23.95 | $23.56 | 27643 |
| 2022-06-13 | 24.00 | $23.62 | 32700 |
| 2022-06-10 | 24.04 | $23.80 | 64500 |
| 2022-06-09 | 24.07 | $23.95 | 34346 |
| 2022-06-08 | 24.08 | $23.99 | 32714 |
| 2022-06-07 | 24.09 | $24.01 | 21200 |
| 2022-06-06 | 24.10 | $23.99 | 22409 |
| 2022-06-03 | 24.11 | $24.04 | 37000 |
| 2022-06-02 | 24.12 | $24.06 | 45724 |
| 2022-06-01 | 24.12 | $24.04 | 31600 |
| 2022-05-31 | 24.12 | $24.16 | 274603 |
| 2022-05-27 | 24.11 | $24.23 | 42018 |
| 2022-05-26 | 24.10 | $24.21 | 25200 |
| 2022-05-25 | 24.08 | $24.21 | 9438 |
| 2022-05-24 | 24.06 | $24.18 | 36400 |
| 2022-05-23 | 24.05 | $24.09 | 11148 |
| 2022-05-20 | 24.05 | $24.13 | 33500 |
| 2022-05-19 | 24.04 | $24.09 | 20716 |
| 2022-05-18 | 24.03 | $24.05 | 98800 |
| 2022-05-17 | 24.03 | $24.00 | 49400 |
| 2022-05-16 | 24.03 | $24.10 | 34516 |
| 2022-05-13 | 24.02 | $24.07 | 23633 |
| 2022-05-12 | 24.02 | $24.10 | 52700 |
| 2022-05-11 | 24.01 | $24.05 | 35000 |
| 2022-05-10 | 24.01 | $24.03 | 179404 |
| 2022-05-09 | 24.01 | $24.04 | 11000 |
| 2022-05-06 | 24.01 | $23.94 | 9518 |
| 2022-05-05 | 24.02 | $23.96 | 43500 |
| 2022-05-04 | 24.03 | $24.02 | 37900 |
| 2022-05-03 | 24.03 | $23.92 | 206301 |
| 2022-05-02 | 24.05 | $23.93 | 25800 |
| 2022-04-29 | 24.06 | $24.00 | 27700 |
| 2022-04-28 | 24.07 | $24.05 | 16400 |
| 2022-04-27 | 24.07 | $24.09 | 78802 |
| 2022-04-26 | 24.08 | $24.12 | 29500 |
| 2022-04-25 | 24.08 | $24.02 | 623614 |
| 2022-04-22 | 24.09 | $23.97 | 37800 |
| 2022-04-21 | 24.10 | $23.98 | 1.4M |
| 2022-04-20 | 24.12 | $24.04 | 1.2M |
| 2022-04-19 | 24.13 | $24.01 | 13626 |
| 2022-04-18 | 24.15 | $24.11 | 21301 |
| 2022-04-14 | 24.16 | $24.11 | 19600 |
| 2022-04-13 | 24.17 | $24.19 | 16900 |
| 2022-04-12 | 24.18 | $24.18 | 25600 |
| 2022-04-11 | 24.19 | $24.07 | 17426 |
| 2022-04-08 | 24.21 | $24.06 | 18500 |
| 2022-04-07 | 24.23 | $24.11 | 25906 |
| 2022-04-06 | 24.26 | $24.09 | 21932 |
| 2022-04-05 | 24.28 | $24.08 | 30900 |
| 2022-04-04 | 24.32 | $24.15 | 14600 |
| 2022-04-01 | 24.35 | $24.15 | 8030 |
| 2022-03-31 | 24.38 | $24.28 | 17100 |
| 2022-03-30 | 24.40 | $24.26 | 11221 |
| 2022-03-29 | 24.43 | $24.22 | 12700 |
| 2022-03-28 | 24.46 | $24.20 | 17610 |
| 2022-03-25 | 24.50 | $24.24 | 14411 |
| 2022-03-24 | 24.54 | $24.35 | 28001 |
| 2022-03-23 | 24.57 | $24.38 | 9600 |
| 2022-03-22 | 24.60 | $24.33 | 4400 |
| 2022-03-21 | 24.64 | $24.36 | 6600 |
| 2022-03-18 | 24.68 | $24.51 | 61513 |
| 2022-03-17 | 24.70 | $24.51 | 7113 |
| 2022-03-16 | 24.72 | $24.45 | 4500 |
| 2022-03-15 | 24.75 | $24.57 | 6308 |
| 2022-03-14 | 24.77 | $24.57 | 2849 |
| 2022-03-11 | 24.80 | $24.67 | 2300 |
| 2022-03-10 | 24.81 | $24.69 | 2700 |
| 2022-03-09 | 24.82 | $24.73 | 5300 |
| 2022-03-08 | 24.83 | $24.77 | 17342 |
| 2022-03-07 | 24.83 | $24.86 | 4700 |
| 2022-03-04 | 24.83 | $24.89 | 1600 |
| 2022-03-03 | 24.82 | $24.84 | 3242 |
| 2022-03-02 | 24.83 | $24.84 | 5106 |
| 2022-03-01 | 24.83 | $24.97 | 2900 |
| 2022-02-28 | 24.82 | $24.89 | 6612 |
| 2022-02-25 | 24.81 | $24.78 | 5342 |
| 2022-02-24 | 24.82 | $24.78 | 6100 |
| 2022-02-23 | 24.83 | $24.78 | 10108 |
| 2022-02-22 | 24.84 | $24.79 | 3100 |
| 2022-02-18 | 24.86 | $24.84 | 3627 |
| 2022-02-17 | 24.87 | $24.80 | 11932 |
| 2022-02-16 | 24.88 | $24.77 | 7316 |
| 2022-02-15 | 24.90 | $24.74 | 7100 |
| 2022-02-14 | 24.92 | $24.74 | 4100 |
| 2022-02-11 | 24.95 | $24.80 | 5517 |
| 2022-02-10 | 24.97 | $24.70 | 1921 |
| 2022-02-09 | 25.00 | $24.88 | 1800 |
| 2022-02-08 | 25.02 | $24.89 | 5500 |
| 2022-02-07 | 25.03 | $24.92 | 1638 |
| 2022-02-04 | 25.05 | $24.90 | 6410 |
| 2022-02-03 | 25.07 | $25.00 | 2700 |
| 2022-02-02 | 25.08 | $25.05 | 2436 |
| 2022-02-01 | 25.08 | $25.02 | 14000 |
| 2022-01-31 | 25.09 | $25.05 | 3820 |
| 2022-01-28 | 25.10 | $25.05 | 2300 |
| 2022-01-27 | 25.11 | $25.01 | 13549 |
| 2022-01-26 | 25.13 | $25.03 | 4400 |
| 2022-01-25 | 25.14 | $25.11 | 6337 |
| 2022-01-24 | 25.15 | $25.14 | 547100 |
| 2022-01-21 | 25.16 | $25.12 | 10100 |
| 2022-01-20 | 25.17 | $25.07 | 1.4M |
| 2022-01-19 | 25.18 | $25.07 | 324 |
| 2022-01-18 | 25.20 | $25.04 | 446 |
| 2022-01-14 | 25.22 | $25.14 | 310 |
| 2022-01-13 | 25.24 | $25.18 | 3700 |
| 2022-01-12 | 25.25 | $25.15 | 2900 |
| 2022-01-11 | 25.26 | $25.14 | — |
| 2022-01-10 | 25.28 | $25.14 | 1800 |
| 2022-01-07 | 25.29 | $25.17 | 1200 |
| 2022-01-06 | 25.31 | $25.18 | 1722 |
| 2022-01-05 | 25.32 | $25.23 | 1530 |
| 2022-01-04 | 25.33 | $25.28 | 4729 |
| 2022-01-03 | 25.34 | $25.28 | 18100 |
| 2021-12-31 | 25.34 | $25.35 | 6419 |
| 2021-12-30 | 25.34 | $25.34 | 1400 |
| 2021-12-29 | 25.34 | $25.31 | 12443 |
| 2021-12-28 | 25.35 | $25.32 | 2050 |
| 2021-12-27 | 25.35 | $25.32 | 4106 |
| 2021-12-23 | 25.36 | $25.32 | 526 |
| 2021-12-22 | 25.36 | $25.38 | 1075 |
| 2021-12-21 | 25.36 | $25.38 | 587 |
| 2021-12-20 | 25.36 | $25.38 | 600 |
| 2021-12-17 | 25.35 | $25.37 | 3200 |
| 2021-12-16 | 25.35 | $25.37 | 504 |
| 2021-12-15 | 25.35 | $25.33 | 400 |
| 2021-12-14 | 25.36 | $25.33 | 2744 |
| 2021-12-13 | 25.36 | $25.35 | 2800 |
| 2021-12-10 | 25.36 | $25.32 | 3444 |
| 2021-12-09 | 25.37 | $25.31 | 1100 |
| 2021-12-08 | 25.37 | $25.31 | 1207 |
| 2021-12-07 | 25.38 | $25.32 | 200 |
| 2021-12-06 | 25.39 | $25.37 | 200 |
| 2021-12-03 | 25.39 | $25.41 | 1600 |
| 2021-12-02 | 25.39 | $25.37 | 400 |
| 2021-12-01 | 25.39 | $25.42 | 2700 |
| 2021-11-30 | 25.39 | $25.43 | 200 |
| 2021-11-29 | 25.39 | $25.44 | 1907 |
| 2021-11-26 | 25.39 | $25.42 | 719 |
| 2021-11-24 | 25.39 | $25.30 | 13604 |
| 2021-11-23 | 25.40 | $25.31 | 2700 |
| 2021-11-22 | 25.42 | $25.31 | 4700 |
| 2021-11-19 | 25.43 | $25.39 | 1800 |
| 2021-11-18 | 25.43 | $25.40 | 809 |
| 2021-11-17 | 25.44 | $25.40 | 1003 |
| 2021-11-16 | 25.44 | $25.37 | 2625 |
| 2021-11-15 | 25.45 | $25.37 | 947 |
| 2021-11-12 | 25.46 | $25.39 | 2142 |
| 2021-11-11 | 25.47 | $25.36 | 806 |
| 2021-11-10 | 25.48 | $25.40 | 900 |
| 2021-11-09 | 25.49 | $25.55 | 343 |
| 2021-11-08 | 25.48 | $25.55 | 221 |
| 2021-11-05 | 25.48 | $25.55 | 5200 |
| 2021-11-04 | 25.47 | $25.52 | 2418 |
| 2021-11-03 | 25.47 | $25.46 | 2100 |
| 2021-11-02 | 25.48 | $25.47 | 2611 |
| 2021-11-01 | 25.48 | $25.43 | 4736 |
| 2021-10-29 | 25.49 | $25.44 | 838 |
| 2021-10-28 | 25.50 | $25.45 | 1247 |
| 2021-10-27 | 25.51 | $25.47 | 5429 |
| 2021-10-26 | 25.52 | $25.46 | 5734 |
| 2021-10-25 | 25.53 | $25.47 | 3811 |
| 2021-10-22 | 25.54 | $25.44 | 628 |
| 2021-10-21 | 25.55 | $25.44 | 5600 |
| 2021-10-20 | 25.57 | $25.50 | 2430 |
| 2021-10-19 | 25.57 | $25.49 | 3710 |
| 2021-10-18 | 25.59 | $25.48 | 2740 |
| 2021-10-15 | 25.60 | $25.52 | 2703 |
| 2021-10-14 | 25.61 | $25.57 | 700 |
| 2021-10-13 | 25.62 | $25.55 | 729 |
| 2021-10-12 | 25.63 | $25.57 | 1240 |
| 2021-10-11 | 25.64 | $25.55 | 3700 |
| 2021-10-08 | 25.65 | $25.59 | 1300 |
| 2021-10-07 | 25.66 | $25.61 | 1600 |
| 2021-10-06 | 25.67 | $25.64 | 200 |
| 2021-10-05 | 25.67 | $25.64 | 18206 |
| 2021-10-04 | 25.68 | $25.67 | 3017 |
| 2021-10-01 | 25.68 | $25.68 | 927 |
| 2021-09-30 | 25.69 | $25.65 | 5200 |
| 2021-09-29 | 25.69 | $25.63 | 1203 |
| 2021-09-28 | 25.70 | $25.61 | 1600 |
| 2021-09-27 | 25.71 | $25.62 | 411 |
| 2021-09-24 | 25.73 | $25.64 | 1100 |
| 2021-09-23 | 25.74 | $25.66 | 1546 |
| 2021-09-22 | 25.75 | $25.71 | 136 |
| 2021-09-21 | 25.75 | $25.74 | 10646 |
| 2021-09-20 | 25.75 | $25.74 | 1000 |
| 2021-09-17 | 25.75 | $25.71 | 900 |
| 2021-09-16 | 25.76 | $25.73 | 2700 |
| 2021-09-15 | 25.76 | $25.76 | 2535 |
| 2021-09-14 | 25.76 | $25.77 | 1900 |
| 2021-09-13 | 25.76 | $25.76 | 2400 |
| 2021-09-10 | 25.76 | $25.75 | 13846 |
| 2021-09-09 | 25.76 | $25.76 | 511 |
| 2021-09-08 | 25.76 | $25.75 | 828 |
| 2021-09-07 | 25.76 | $25.74 | 348 |
| 2021-09-03 | 25.76 | $25.76 | 100 |
| 2021-09-02 | 25.76 | $25.77 | 4000 |
| 2021-09-01 | 25.76 | $25.77 | 720 |
| 2021-08-31 | 25.76 | $25.78 | 344 |
| 2021-08-30 | 25.75 | $25.79 | 1900 |
| 2021-08-27 | 25.75 | $25.76 | 2100 |
| 2021-08-26 | 25.75 | $25.73 | 20200 |
| 2021-08-25 | 25.76 | $25.72 | 340 |
| 2021-08-24 | 25.76 | $25.75 | 18417 |
| 2021-08-23 | 25.77 | $25.76 | 2000 |
| 2021-08-20 | 25.77 | $25.75 | 2300 |
| 2021-08-19 | 25.77 | $25.76 | 165000 |
| 2021-08-18 | 25.78 | $25.75 | 2509 |
| 2021-08-17 | 25.78 | $25.77 | 2429 |
| 2021-08-16 | 25.78 | $25.78 | 600 |
| 2021-08-13 | 25.79 | $25.75 | 228 |
| 2021-08-12 | 25.79 | $25.72 | 600 |
| 2021-08-11 | 25.80 | $25.74 | 600 |
| 2021-08-10 | 25.80 | $25.72 | 701 |
| 2021-08-09 | 25.81 | $25.74 | 2432 |
| 2021-08-06 | 25.82 | $25.77 | 810 |
| 2021-08-05 | 25.82 | $25.81 | 1117 |
| 2021-08-04 | 25.82 | $25.85 | 5200 |
| 2021-08-03 | 25.81 | $25.86 | 100 |
| 2021-08-02 | 25.80 | $25.86 | 2600 |
| 2021-07-30 | 25.80 | $25.84 | 300 |
| 2021-07-29 | 25.79 | $25.82 | 13600 |
| 2021-07-28 | 25.78 | $25.83 | 300 |
| 2021-07-27 | 25.78 | $25.81 | 100 |
| 2021-07-26 | 25.77 | $25.81 | 400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.30
2025-12-16
Close Price
$23.30
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.02
Average
23.66
Maximum
25.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 23.30 | $23.30 | — |
| 2025-12-15 | 23.30 | $23.30 | 1.8M |
| 2025-12-12 | 23.30 | $23.30 | 1.6M |
| 2025-12-11 | 23.30 | $23.30 | 1.3M |
| 2025-12-10 | 23.30 | $23.30 | 1.1M |
| 2025-12-09 | 23.30 | $23.30 | 4.1M |
| 2025-12-08 | 23.30 | $23.29 | 1.2M |
| 2025-12-05 | 23.30 | $23.29 | 761200 |
| 2025-12-04 | 23.31 | $23.28 | 628130 |
| 2025-12-03 | 23.31 | $23.28 | 494200 |
| 2025-12-02 | 23.32 | $23.28 | 315300 |
| 2025-12-01 | 23.33 | $23.28 | 574600 |
| 2025-11-28 | 23.34 | $23.36 | 143245 |
| 2025-11-26 | 23.33 | $23.35 | 1.8M |
| 2025-11-25 | 23.33 | $23.34 | 499300 |
| 2025-11-24 | 23.32 | $23.34 | 634447 |
| 2025-11-21 | 23.32 | $23.33 | 404930 |
| 2025-11-20 | 23.32 | $23.34 | 1.1M |
| 2025-11-19 | 23.32 | $23.33 | 1.4M |
| 2025-11-18 | 23.31 | $23.32 | 485900 |
| 2025-11-17 | 23.31 | $23.32 | 340535 |
| 2025-11-14 | 23.31 | $23.32 | 823200 |
| 2025-11-13 | 23.31 | $23.31 | 794000 |
| 2025-11-12 | 23.31 | $23.31 | 354641 |
| 2025-11-11 | 23.31 | $23.31 | 311101 |
| 2025-11-10 | 23.31 | $23.30 | 588790 |
| 2025-11-07 | 23.32 | $23.30 | 413300 |
| 2025-11-06 | 23.32 | $23.29 | 770300 |
| 2025-11-05 | 23.33 | $23.30 | 512526 |
| 2025-11-04 | 23.34 | $23.30 | 526200 |
| 2025-11-03 | 23.35 | $23.30 | 709000 |
| 2025-10-31 | 23.35 | $23.37 | 783100 |
| 2025-10-30 | 23.35 | $23.37 | 320035 |
| 2025-10-29 | 23.34 | $23.36 | 168012 |
| 2025-10-28 | 23.34 | $23.35 | 591300 |
| 2025-10-27 | 23.34 | $23.35 | 403934 |
| 2025-10-24 | 23.33 | $23.35 | 626404 |
| 2025-10-23 | 23.33 | $23.35 | 747100 |
| 2025-10-22 | 23.33 | $23.34 | 542800 |
| 2025-10-21 | 23.32 | $23.34 | 261442 |
| 2025-10-20 | 23.32 | $23.33 | 150111 |
| 2025-10-17 | 23.32 | $23.33 | 246940 |
| 2025-10-16 | 23.31 | $23.32 | 397400 |
| 2025-10-15 | 23.31 | $23.33 | 231632 |
| 2025-10-14 | 23.31 | $23.31 | 218721 |
| 2025-10-13 | 23.31 | $23.32 | 253441 |
| 2025-10-10 | 23.31 | $23.31 | 293350 |
| 2025-10-09 | 23.31 | $23.30 | 327800 |
| 2025-10-08 | 23.32 | $23.30 | 281400 |
| 2025-10-07 | 23.32 | $23.31 | 317900 |
| 2025-10-06 | 23.32 | $23.30 | 780600 |
| 2025-10-03 | 23.33 | $23.30 | 643638 |
| 2025-10-02 | 23.34 | $23.30 | 483600 |
| 2025-10-01 | 23.34 | $23.29 | 296615 |
| 2025-09-30 | 23.36 | $23.37 | 369505 |
| 2025-09-29 | 23.35 | $23.37 | 489500 |
| 2025-09-26 | 23.35 | $23.36 | 579904 |
| 2025-09-25 | 23.34 | $23.35 | 340200 |
| 2025-09-24 | 23.34 | $23.36 | 618100 |
| 2025-09-23 | 23.34 | $23.34 | 329130 |
| 2025-09-22 | 23.34 | $23.35 | 643800 |
| 2025-09-19 | 23.33 | $23.35 | 575300 |
| 2025-09-18 | 23.33 | $23.34 | 599600 |
| 2025-09-17 | 23.33 | $23.34 | 377063 |
| 2025-09-16 | 23.32 | $23.33 | 414100 |
| 2025-09-15 | 23.32 | $23.33 | 434101 |
| 2025-09-12 | 23.32 | $23.33 | 181330 |
| 2025-09-11 | 23.32 | $23.32 | 622105 |
| 2025-09-10 | 23.32 | $23.32 | 651621 |
| 2025-09-09 | 23.32 | $23.32 | 410600 |
| 2025-09-08 | 23.32 | $23.31 | 641300 |
| 2025-09-05 | 23.33 | $23.31 | 422001 |
| 2025-09-04 | 23.33 | $23.29 | 524300 |
| 2025-09-03 | 23.34 | $23.29 | 1.5M |
| 2025-09-02 | 23.35 | $23.30 | 684800 |
| 2025-08-29 | 23.36 | $23.38 | 334000 |
| 2025-08-28 | 23.35 | $23.37 | 355200 |
| 2025-08-27 | 23.35 | $23.36 | 489200 |
| 2025-08-26 | 23.34 | $23.35 | 291100 |
| 2025-08-25 | 23.34 | $23.35 | 322700 |
| 2025-08-22 | 23.34 | $23.35 | 1.4M |
| 2025-08-21 | 23.33 | $23.35 | 205100 |
| 2025-08-20 | 23.33 | $23.34 | 1.2M |
| 2025-08-19 | 23.33 | $23.34 | 335800 |
| 2025-08-18 | 23.33 | $23.33 | 1.5M |
| 2025-08-15 | 23.33 | $23.34 | 272200 |
| 2025-08-14 | 23.32 | $23.33 | 287317 |
| 2025-08-13 | 23.32 | $23.33 | 267643 |
| 2025-08-12 | 23.32 | $23.32 | 286020 |
| 2025-08-11 | 23.32 | $23.32 | 219330 |
| 2025-08-08 | 23.32 | $23.32 | 780500 |
| 2025-08-07 | 23.32 | $23.31 | 286800 |
| 2025-08-06 | 23.33 | $23.31 | 562500 |
| 2025-08-05 | 23.33 | $23.30 | 440800 |
| 2025-08-04 | 23.34 | $23.30 | 176032 |
| 2025-08-01 | 23.35 | $23.29 | 302031 |
| 2025-07-31 | 23.36 | $23.37 | 316931 |
| 2025-07-30 | 23.35 | $23.36 | 350612 |
| 2025-07-29 | 23.35 | $23.36 | 479600 |
| 2025-07-28 | 23.35 | $23.36 | 150800 |
| 2025-07-25 | 23.34 | $23.36 | 228600 |
| 2025-07-24 | 23.34 | $23.35 | 286246 |
| 2025-07-23 | 23.33 | $23.35 | 424510 |
| 2025-07-22 | 23.33 | $23.35 | 333700 |
| 2025-07-21 | 23.33 | $23.34 | 157700 |
| 2025-07-18 | 23.32 | $23.34 | 379809 |
| 2025-07-17 | 23.32 | $23.33 | 556500 |
| 2025-07-16 | 23.32 | $23.32 | 758437 |
| 2025-07-15 | 23.32 | $23.33 | 256905 |
| 2025-07-14 | 23.31 | $23.32 | 717636 |
| 2025-07-11 | 23.31 | $23.32 | 412041 |
| 2025-07-10 | 23.31 | $23.30 | 499737 |
| 2025-07-09 | 23.32 | $23.31 | 219327 |
| 2025-07-08 | 23.32 | $23.31 | 466500 |
| 2025-07-07 | 23.32 | $23.30 | 246542 |
| 2025-07-03 | 23.32 | $23.30 | 220049 |
| 2025-07-02 | 23.33 | $23.29 | 326800 |
| 2025-07-01 | 23.34 | $23.29 | 361700 |
| 2025-06-30 | 23.35 | $23.36 | 1.5M |
| 2025-06-27 | 23.34 | $23.35 | 420448 |
| 2025-06-26 | 23.34 | $23.36 | 564400 |
| 2025-06-25 | 23.34 | $23.35 | 647428 |
| 2025-06-24 | 23.33 | $23.35 | 391500 |
| 2025-06-23 | 23.33 | $23.35 | 757600 |
| 2025-06-20 | 23.32 | $23.34 | 532923 |
| 2025-06-18 | 23.32 | $23.34 | 802540 |
| 2025-06-17 | 23.32 | $23.32 | 1.3M |
| 2025-06-16 | 23.31 | $23.32 | 196727 |
| 2025-06-13 | 23.31 | $23.33 | 345700 |
| 2025-06-12 | 23.31 | $23.32 | 276593 |
| 2025-06-11 | 23.31 | $23.31 | 260000 |
| 2025-06-10 | 23.31 | $23.31 | 455200 |
| 2025-06-09 | 23.31 | $23.31 | 450133 |
| 2025-06-06 | 23.32 | $23.30 | 326100 |
| 2025-06-05 | 23.32 | $23.30 | 971000 |
| 2025-06-04 | 23.32 | $23.30 | 613800 |
| 2025-06-03 | 23.33 | $23.29 | 555000 |
| 2025-06-02 | 23.34 | $23.29 | 551900 |
| 2025-05-30 | 23.35 | $23.36 | 771433 |
| 2025-05-29 | 23.34 | $23.35 | 392620 |
| 2025-05-28 | 23.34 | $23.36 | 307700 |
| 2025-05-27 | 23.34 | $23.35 | 405800 |
| 2025-05-23 | 23.34 | $23.36 | 576600 |
| 2025-05-22 | 23.33 | $23.35 | 308400 |
| 2025-05-21 | 23.33 | $23.34 | 395600 |
| 2025-05-20 | 23.32 | $23.34 | 520439 |
| 2025-05-19 | 23.32 | $23.33 | 870511 |
| 2025-05-16 | 23.32 | $23.34 | 371500 |
| 2025-05-15 | 23.32 | $23.32 | 281018 |
| 2025-05-14 | 23.32 | $23.33 | 273500 |
| 2025-05-13 | 23.32 | $23.31 | 269400 |
| 2025-05-12 | 23.32 | $23.32 | 363204 |
| 2025-05-09 | 23.32 | $23.32 | 397506 |
| 2025-05-08 | 23.32 | $23.30 | 607400 |
| 2025-05-07 | 23.33 | $23.31 | 277600 |
| 2025-05-06 | 23.33 | $23.31 | 312341 |
| 2025-05-05 | 23.33 | $23.30 | 403414 |
| 2025-05-02 | 23.34 | $23.29 | 1.2M |
| 2025-05-01 | 23.35 | $23.30 | 497900 |
| 2025-04-30 | 23.36 | $23.37 | 730944 |
| 2025-04-29 | 23.36 | $23.38 | 406100 |
| 2025-04-28 | 23.35 | $23.37 | 226700 |
| 2025-04-25 | 23.35 | $23.37 | 362941 |
| 2025-04-24 | 23.35 | $23.36 | 350003 |
| 2025-04-23 | 23.34 | $23.36 | 832500 |
| 2025-04-22 | 23.34 | $23.35 | 364027 |
| 2025-04-21 | 23.33 | $23.34 | 415500 |
| 2025-04-17 | 23.33 | $23.35 | 690900 |
| 2025-04-16 | 23.33 | $23.33 | 780100 |
| 2025-04-15 | 23.33 | $23.34 | 1.7M |
| 2025-04-14 | 23.33 | $23.34 | 424300 |
| 2025-04-11 | 23.33 | $23.34 | 764283 |
| 2025-04-10 | 23.33 | $23.32 | 894700 |
| 2025-04-09 | 23.33 | $23.33 | 1.3M |
| 2025-04-08 | 23.33 | $23.32 | 1.4M |
| 2025-04-07 | 23.33 | $23.32 | 1.9M |
| 2025-04-04 | 23.33 | $23.31 | 607228 |
| 2025-04-03 | 23.34 | $23.31 | 1.1M |
| 2025-04-02 | 23.34 | $23.30 | 265600 |
| 2025-04-01 | 23.35 | $23.30 | 353319 |
| 2025-03-31 | 23.36 | $23.37 | 630731 |
| 2025-03-28 | 23.36 | $23.37 | 485910 |
| 2025-03-27 | 23.35 | $23.37 | 299500 |
| 2025-03-26 | 23.35 | $23.36 | 412707 |
| 2025-03-25 | 23.35 | $23.36 | 495625 |
| 2025-03-24 | 23.34 | $23.36 | 528827 |
| 2025-03-21 | 23.34 | $23.35 | 354656 |
| 2025-03-20 | 23.34 | $23.35 | 315900 |
| 2025-03-19 | 23.33 | $23.34 | 287623 |
| 2025-03-18 | 23.33 | $23.34 | 378939 |
| 2025-03-17 | 23.33 | $23.34 | 1.3M |
| 2025-03-14 | 23.33 | $23.34 | 357000 |
| 2025-03-13 | 23.33 | $23.33 | 339100 |
| 2025-03-12 | 23.33 | $23.32 | 242107 |
| 2025-03-11 | 23.33 | $23.32 | 543527 |
| 2025-03-10 | 23.33 | $23.33 | 373200 |
| 2025-03-07 | 23.33 | $23.33 | 504300 |
| 2025-03-06 | 23.33 | $23.31 | 694400 |
| 2025-03-05 | 23.34 | $23.31 | 489000 |
| 2025-03-04 | 23.34 | $23.31 | 508817 |
| 2025-03-03 | 23.35 | $23.30 | 385916 |
| 2025-02-28 | 23.36 | $23.38 | 687728 |
| 2025-02-27 | 23.36 | $23.37 | 313216 |
| 2025-02-26 | 23.35 | $23.36 | 222600 |
| 2025-02-25 | 23.35 | $23.37 | 805741 |
| 2025-02-24 | 23.34 | $23.36 | 597301 |
| 2025-02-21 | 23.34 | $23.36 | 437217 |
| 2025-02-20 | 23.33 | $23.35 | 1.9M |
| 2025-02-19 | 23.33 | $23.34 | 418411 |
| 2025-02-18 | 23.33 | $23.33 | 410700 |
| 2025-02-14 | 23.33 | $23.34 | 426744 |
| 2025-02-13 | 23.33 | $23.32 | 751600 |
| 2025-02-12 | 23.33 | $23.33 | 1.0M |
| 2025-02-11 | 23.33 | $23.32 | 500810 |
| 2025-02-10 | 23.33 | $23.31 | 303600 |
| 2025-02-07 | 23.33 | $23.32 | 341300 |
| 2025-02-06 | 23.34 | $23.30 | 1.1M |
| 2025-02-05 | 23.34 | $23.31 | 380748 |
| 2025-02-04 | 23.35 | $23.31 | 1.3M |
| 2025-02-03 | 23.36 | $23.29 | 1.5M |
| 2025-01-31 | 23.37 | $23.38 | 665800 |
| 2025-01-30 | 23.37 | $23.37 | 764309 |
| 2025-01-29 | 23.36 | $23.37 | 919600 |
| 2025-01-28 | 23.36 | $23.38 | 522400 |
| 2025-01-27 | 23.35 | $23.37 | 415430 |
| 2025-01-24 | 23.35 | $23.37 | 334846 |
| 2025-01-23 | 23.34 | $23.36 | 504448 |
| 2025-01-22 | 23.33 | $23.35 | 392103 |
| 2025-01-21 | 23.33 | $23.35 | 664609 |
| 2025-01-17 | 23.32 | $23.34 | 1.7M |
| 2025-01-16 | 23.32 | $23.34 | 1.7M |
| 2025-01-15 | 23.32 | $23.33 | 580300 |
| 2025-01-14 | 23.31 | $23.32 | 1.4M |
| 2025-01-13 | 23.31 | $23.32 | 616900 |
| 2025-01-10 | 23.31 | $23.33 | 689918 |
| 2025-01-08 | 23.31 | $23.32 | 1.5M |
| 2025-01-07 | 23.30 | $23.32 | 712900 |
| 2025-01-06 | 23.30 | $23.32 | 731799 |
| 2025-01-03 | 23.30 | $23.31 | 1.1M |
| 2025-01-02 | 23.29 | $23.31 | 1.2M |
| 2024-12-31 | 23.29 | $23.32 | 880029 |
| 2024-12-30 | 23.29 | $23.30 | 1.4M |
| 2024-12-27 | 23.28 | $23.30 | 424500 |
| 2024-12-26 | 23.28 | $23.28 | 456123 |
| 2024-12-24 | 23.29 | $23.28 | 239448 |
| 2024-12-23 | 23.29 | $23.27 | 2.3M |
| 2024-12-20 | 23.29 | $23.27 | 2.1M |
| 2024-12-19 | 23.30 | $23.25 | 965013 |
| 2024-12-18 | 23.31 | $23.25 | 298936 |
| 2024-12-17 | 23.33 | $23.34 | 736300 |
| 2024-12-16 | 23.33 | $23.34 | 451543 |
| 2024-12-13 | 23.32 | $23.34 | 798809 |
| 2024-12-12 | 23.32 | $23.33 | 727500 |
| 2024-12-11 | 23.32 | $23.32 | 1.2M |
| 2024-12-10 | 23.32 | $23.33 | 491500 |
| 2024-12-09 | 23.32 | $23.32 | 377433 |
| 2024-12-06 | 23.32 | $23.32 | 254200 |
| 2024-12-05 | 23.32 | $23.30 | 602500 |
| 2024-12-04 | 23.32 | $23.30 | 367349 |
| 2024-12-03 | 23.33 | $23.30 | 679525 |
| 2024-12-02 | 23.33 | $23.29 | 571523 |
| 2024-11-29 | 23.34 | $23.36 | 114502 |
| 2024-11-27 | 23.34 | $23.36 | 225000 |
| 2024-11-26 | 23.33 | $23.35 | 274400 |
| 2024-11-25 | 23.33 | $23.35 | 312040 |
| 2024-11-22 | 23.32 | $23.33 | 619133 |
| 2024-11-21 | 23.32 | $23.33 | 525400 |
| 2024-11-20 | 23.32 | $23.33 | 477839 |
| 2024-11-19 | 23.32 | $23.32 | 477100 |
| 2024-11-18 | 23.32 | $23.33 | 647100 |
| 2024-11-15 | 23.32 | $23.33 | 396336 |
| 2024-11-14 | 23.32 | $23.32 | 1.5M |
| 2024-11-13 | 23.32 | $23.32 | 634100 |
| 2024-11-12 | 23.32 | $23.32 | 825000 |
| 2024-11-11 | 23.32 | $23.30 | 354300 |
| 2024-11-08 | 23.32 | $23.32 | 428300 |
| 2024-11-07 | 23.32 | $23.31 | 424200 |
| 2024-11-06 | 23.33 | $23.30 | 2.8M |
| 2024-11-05 | 23.34 | $23.31 | 684911 |
| 2024-11-04 | 23.34 | $23.30 | 476320 |
| 2024-11-01 | 23.35 | $23.30 | 653500 |
| 2024-10-31 | 23.36 | $23.37 | 365720 |
| 2024-10-30 | 23.36 | $23.37 | 309800 |
| 2024-10-29 | 23.36 | $23.36 | 797262 |
| 2024-10-28 | 23.36 | $23.36 | 271100 |
| 2024-10-25 | 23.36 | $23.37 | 209700 |
| 2024-10-24 | 23.35 | $23.36 | 384045 |
| 2024-10-23 | 23.35 | $23.36 | 448108 |
| 2024-10-22 | 23.35 | $23.36 | 2.1M |
| 2024-10-21 | 23.35 | $23.36 | 338000 |
| 2024-10-18 | 23.34 | $23.36 | 465900 |
| 2024-10-17 | 23.34 | $23.33 | 267100 |
| 2024-10-16 | 23.34 | $23.35 | 298200 |
| 2024-10-15 | 23.34 | $23.33 | 969412 |
| 2024-10-14 | 23.35 | $23.33 | 237400 |
| 2024-10-11 | 23.35 | $23.34 | 241300 |
| 2024-10-10 | 23.35 | $23.33 | 412700 |
| 2024-10-09 | 23.36 | $23.32 | 1.8M |
| 2024-10-08 | 23.36 | $23.32 | 381500 |
| 2024-10-07 | 23.37 | $23.32 | 285007 |
| 2024-10-04 | 23.38 | $23.33 | 408138 |
| 2024-10-03 | 23.39 | $23.33 | 366034 |
| 2024-10-02 | 23.40 | $23.35 | 1.4M |
| 2024-10-01 | 23.41 | $23.34 | 522100 |
| 2024-09-30 | 23.42 | $23.42 | 288122 |
| 2024-09-27 | 23.42 | $23.43 | 310441 |
| 2024-09-26 | 23.41 | $23.41 | 209000 |
| 2024-09-25 | 23.41 | $23.42 | 294108 |
| 2024-09-24 | 23.40 | $23.42 | 239600 |
| 2024-09-23 | 23.39 | $23.40 | 160800 |
| 2024-09-20 | 23.39 | $23.41 | 232700 |
| 2024-09-19 | 23.38 | $23.40 | 315300 |
| 2024-09-18 | 23.37 | $23.38 | 419400 |
| 2024-09-17 | 23.37 | $23.39 | 315500 |
| 2024-09-16 | 23.36 | $23.39 | 309213 |
| 2024-09-13 | 23.35 | $23.37 | 394547 |
| 2024-09-12 | 23.34 | $23.34 | 565500 |
| 2024-09-11 | 23.34 | $23.33 | 736600 |
| 2024-09-10 | 23.34 | $23.34 | 5.0M |
| 2024-09-09 | 23.34 | $23.33 | 7.9M |
| 2024-09-06 | 23.34 | $23.33 | 592200 |
| 2024-09-05 | 23.34 | $23.31 | 285700 |
| 2024-09-04 | 23.34 | $23.30 | 376700 |
| 2024-09-03 | 23.34 | $23.28 | 726512 |
| 2024-08-30 | 23.35 | $23.36 | 211500 |
| 2024-08-29 | 23.35 | $23.35 | 212436 |
| 2024-08-28 | 23.34 | $23.35 | 363549 |
| 2024-08-27 | 23.34 | $23.35 | 307400 |
| 2024-08-26 | 23.33 | $23.34 | 347222 |
| 2024-08-23 | 23.33 | $23.34 | 426037 |
| 2024-08-22 | 23.32 | $23.33 | 572640 |
| 2024-08-21 | 23.32 | $23.33 | 267341 |
| 2024-08-20 | 23.31 | $23.31 | 367742 |
| 2024-08-19 | 23.31 | $23.30 | 361828 |
| 2024-08-16 | 23.31 | $23.30 | 334642 |
| 2024-08-15 | 23.31 | $23.30 | 1.0M |
| 2024-08-14 | 23.31 | $23.31 | 307843 |
| 2024-08-13 | 23.30 | $23.31 | 304100 |
| 2024-08-12 | 23.30 | $23.30 | 287600 |
| 2024-08-09 | 23.29 | $23.29 | 252300 |
| 2024-08-08 | 23.29 | $23.28 | 362500 |
| 2024-08-07 | 23.29 | $23.29 | 760400 |
| 2024-08-06 | 23.29 | $23.29 | 334607 |
| 2024-08-05 | 23.28 | $23.30 | 844300 |
| 2024-08-02 | 23.28 | $23.29 | 900300 |
| 2024-08-01 | 23.27 | $23.24 | 313509 |
| 2024-07-31 | 23.28 | $23.30 | 352200 |
| 2024-07-30 | 23.27 | $23.28 | 300231 |
| 2024-07-29 | 23.26 | $23.29 | 444600 |
| 2024-07-26 | 23.25 | $23.27 | 282634 |
| 2024-07-25 | 23.24 | $23.26 | 299118 |
| 2024-07-24 | 23.24 | $23.25 | 486817 |
| 2024-07-23 | 23.23 | $23.24 | 2.1M |
| 2024-07-22 | 23.23 | $23.25 | 2.7M |
| 2024-07-19 | 23.22 | $23.25 | 259000 |
| 2024-07-18 | 23.22 | $23.23 | 320849 |
| 2024-07-17 | 23.21 | $23.24 | 372300 |
| 2024-07-16 | 23.20 | $23.23 | 590500 |
| 2024-07-15 | 23.20 | $23.23 | 911447 |
| 2024-07-12 | 23.19 | $23.23 | 379400 |
| 2024-07-11 | 23.18 | $23.20 | 384806 |
| 2024-07-10 | 23.18 | $23.18 | 854934 |
| 2024-07-09 | 23.18 | $23.17 | 414300 |
| 2024-07-08 | 23.18 | $23.18 | 413900 |
| 2024-07-05 | 23.18 | $23.17 | 186721 |
| 2024-07-03 | 23.18 | $23.15 | 187900 |
| 2024-07-02 | 23.18 | $23.13 | 601908 |
| 2024-07-01 | 23.19 | $23.13 | 364800 |
| 2024-06-28 | 23.21 | $23.22 | 319100 |
| 2024-06-27 | 23.20 | $23.21 | 434300 |
| 2024-06-26 | 23.20 | $23.21 | 393029 |
| 2024-06-25 | 23.19 | $23.21 | 397100 |
| 2024-06-24 | 23.19 | $23.21 | 235700 |
| 2024-06-21 | 23.18 | $23.21 | 230400 |
| 2024-06-20 | 23.18 | $23.19 | 557703 |
| 2024-06-18 | 23.17 | $23.19 | 672925 |
| 2024-06-17 | 23.17 | $23.19 | 263545 |
| 2024-06-14 | 23.17 | $23.19 | 531300 |
| 2024-06-13 | 23.16 | $23.17 | 392000 |
| 2024-06-12 | 23.16 | $23.17 | 299713 |
| 2024-06-11 | 23.16 | $23.14 | 270700 |
| 2024-06-10 | 23.16 | $23.15 | 348600 |
| 2024-06-07 | 23.16 | $23.15 | 658200 |
| 2024-06-06 | 23.17 | $23.16 | 292000 |
| 2024-06-05 | 23.17 | $23.15 | 465800 |
| 2024-06-04 | 23.17 | $23.15 | 561015 |
| 2024-06-03 | 23.17 | $23.13 | 342200 |
| 2024-05-31 | 23.18 | $23.19 | 354026 |
| 2024-05-30 | 23.18 | $23.19 | 245900 |
| 2024-05-29 | 23.18 | $23.18 | 340440 |
| 2024-05-28 | 23.18 | $23.18 | 600543 |
| 2024-05-24 | 23.17 | $23.19 | 202816 |
| 2024-05-23 | 23.17 | $23.17 | 259542 |
| 2024-05-22 | 23.17 | $23.18 | 545000 |
| 2024-05-21 | 23.17 | $23.18 | 501300 |
| 2024-05-20 | 23.16 | $23.18 | 291131 |
| 2024-05-17 | 23.16 | $23.18 | 623000 |
| 2024-05-16 | 23.15 | $23.18 | 752400 |
| 2024-05-15 | 23.15 | $23.18 | 266127 |
| 2024-05-14 | 23.14 | $23.16 | 412020 |
| 2024-05-13 | 23.14 | $23.16 | 413041 |
| 2024-05-10 | 23.14 | $23.14 | 672620 |
| 2024-05-09 | 23.14 | $23.15 | 1.3M |
| 2024-05-08 | 23.14 | $23.15 | 376100 |
| 2024-05-07 | 23.14 | $23.13 | 393700 |
| 2024-05-06 | 23.14 | $23.14 | 335907 |
| 2024-05-03 | 23.14 | $23.14 | 292512 |
| 2024-05-02 | 23.14 | $23.12 | 843034 |
| 2024-05-01 | 23.15 | $23.10 | 382700 |
| 2024-04-30 | 23.16 | $23.17 | 364401 |
| 2024-04-29 | 23.16 | $23.18 | 316022 |
| 2024-04-26 | 23.15 | $23.17 | 199848 |
| 2024-04-25 | 23.15 | $23.17 | 530000 |
| 2024-04-24 | 23.15 | $23.17 | 328537 |
| 2024-04-23 | 23.14 | $23.17 | 304700 |
| 2024-04-22 | 23.14 | $23.16 | 280349 |
| 2024-04-19 | 23.14 | $23.16 | 255700 |
| 2024-04-18 | 23.14 | $23.15 | 800200 |
| 2024-04-17 | 23.14 | $23.15 | 878000 |
| 2024-04-16 | 23.14 | $23.13 | 416400 |
| 2024-04-15 | 23.14 | $23.14 | 358400 |
| 2024-04-12 | 23.14 | $23.14 | 748128 |
| 2024-04-11 | 23.15 | $23.12 | 481829 |
| 2024-04-10 | 23.15 | $23.11 | 271914 |
| 2024-04-09 | 23.17 | $23.16 | 376030 |
| 2024-04-08 | 23.17 | $23.16 | 301200 |
| 2024-04-05 | 23.17 | $23.15 | 291627 |
| 2024-04-04 | 23.18 | $23.17 | 276612 |
| 2024-04-03 | 23.18 | $23.15 | 271229 |
| 2024-04-02 | 23.19 | $23.14 | 472800 |
| 2024-04-01 | 23.20 | $23.13 | 328300 |
| 2024-03-28 | 23.22 | $23.23 | 567308 |
| 2024-03-27 | 23.22 | $23.25 | 426400 |
| 2024-03-26 | 23.21 | $23.24 | 462400 |
| 2024-03-25 | 23.20 | $23.23 | 294400 |
| 2024-03-22 | 23.20 | $23.24 | 357139 |
| 2024-03-21 | 23.19 | $23.22 | 686503 |
| 2024-03-20 | 23.19 | $23.22 | 312200 |
| 2024-03-19 | 23.18 | $23.20 | 270700 |
| 2024-03-18 | 23.18 | $23.19 | 229140 |
| 2024-03-15 | 23.18 | $23.17 | 274303 |
| 2024-03-14 | 23.19 | $23.19 | 174803 |
| 2024-03-13 | 23.19 | $23.18 | 272702 |
| 2024-03-12 | 23.19 | $23.20 | 274200 |
| 2024-03-11 | 23.19 | $23.20 | 290201 |
| 2024-03-08 | 23.20 | $23.22 | 377036 |
| 2024-03-07 | 23.19 | $23.21 | 334100 |
| 2024-03-06 | 23.19 | $23.18 | 363748 |
| 2024-03-05 | 23.20 | $23.19 | 442500 |
| 2024-03-04 | 23.20 | $23.16 | 311121 |
| 2024-03-01 | 23.21 | $23.19 | 1.7M |
| 2024-02-29 | 23.22 | $23.23 | 293116 |
| 2024-02-28 | 23.22 | $23.23 | 261137 |
| 2024-02-27 | 23.22 | $23.22 | 515924 |
| 2024-02-26 | 23.22 | $23.21 | 410200 |
| 2024-02-23 | 23.22 | $23.21 | 606000 |
| 2024-02-22 | 23.23 | $23.22 | 338300 |
| 2024-02-21 | 23.23 | $23.21 | 302737 |
| 2024-02-20 | 23.24 | $23.23 | 377313 |
| 2024-02-16 | 23.24 | $23.22 | 401218 |
| 2024-02-15 | 23.25 | $23.23 | 756246 |
| 2024-02-14 | 23.25 | $23.22 | 493100 |
| 2024-02-13 | 23.26 | $23.20 | 369803 |
| 2024-02-12 | 23.27 | $23.24 | 396400 |
| 2024-02-09 | 23.28 | $23.23 | 1.7M |
| 2024-02-08 | 23.29 | $23.25 | 349300 |
| 2024-02-07 | 23.29 | $23.25 | 561600 |
| 2024-02-06 | 23.30 | $23.25 | 832400 |
| 2024-02-05 | 23.31 | $23.23 | 704531 |
| 2024-02-02 | 23.32 | $23.25 | 787400 |
| 2024-02-01 | 23.34 | $23.30 | 1.8M |
| 2024-01-31 | 23.34 | $23.36 | 536233 |
| 2024-01-30 | 23.33 | $23.33 | 412818 |
| 2024-01-29 | 23.33 | $23.34 | 612114 |
| 2024-01-26 | 23.32 | $23.31 | 761007 |
| 2024-01-25 | 23.32 | $23.33 | 455300 |
| 2024-01-24 | 23.32 | $23.30 | 382200 |
| 2024-01-23 | 23.32 | $23.30 | 603200 |
| 2024-01-22 | 23.32 | $23.30 | 797436 |
| 2024-01-19 | 23.31 | $23.29 | 372100 |
| 2024-01-18 | 23.31 | $23.30 | 814706 |
| 2024-01-17 | 23.31 | $23.30 | 918013 |
| 2024-01-16 | 23.31 | $23.34 | 606200 |
| 2024-01-12 | 23.30 | $23.34 | 955746 |
| 2024-01-11 | 23.29 | $23.31 | 2.2M |
| 2024-01-10 | 23.28 | $23.27 | 474308 |
| 2024-01-09 | 23.27 | $23.27 | 479703 |
| 2024-01-08 | 23.27 | $23.26 | 815000 |
| 2024-01-05 | 23.27 | $23.25 | 648300 |
| 2024-01-04 | 23.27 | $23.25 | 755600 |
| 2024-01-03 | 23.27 | $23.26 | 1.6M |
| 2024-01-02 | 23.26 | $23.26 | 965541 |
| 2023-12-29 | 23.26 | $23.28 | 757025 |
| 2023-12-28 | 23.25 | $23.26 | 807472 |
| 2023-12-27 | 23.25 | $23.27 | 803500 |
| 2023-12-26 | 23.24 | $23.25 | 1.4M |
| 2023-12-22 | 23.23 | $23.25 | 464731 |
| 2023-12-21 | 23.22 | $23.24 | 887501 |
| 2023-12-20 | 23.21 | $23.22 | 523239 |
| 2023-12-19 | 23.21 | $23.20 | 570400 |
| 2023-12-18 | 23.21 | $23.19 | 455627 |
| 2023-12-15 | 23.21 | $23.19 | 1.1M |
| 2023-12-14 | 23.21 | $23.20 | 533600 |
| 2023-12-13 | 23.20 | $23.26 | 790119 |
| 2023-12-12 | 23.19 | $23.17 | 806200 |
| 2023-12-11 | 23.19 | $23.16 | 380800 |
| 2023-12-08 | 23.19 | $23.16 | 464900 |
| 2023-12-07 | 23.19 | $23.20 | 714513 |
| 2023-12-06 | 23.19 | $23.18 | 497900 |
| 2023-12-05 | 23.18 | $23.19 | 1.5M |
| 2023-12-04 | 23.18 | $23.17 | 352100 |
| 2023-12-01 | 23.18 | $23.18 | 382511 |
| 2023-11-30 | 23.17 | $23.22 | 503200 |
| 2023-11-29 | 23.16 | $23.21 | 401119 |
| 2023-11-28 | 23.14 | $23.19 | 579124 |
| 2023-11-27 | 23.13 | $23.15 | 689418 |
| 2023-11-24 | 23.12 | $23.13 | 174829 |
| 2023-11-22 | 23.12 | $23.13 | 797900 |
| 2023-11-21 | 23.11 | $23.13 | 918300 |
| 2023-11-20 | 23.11 | $23.11 | 357800 |
| 2023-11-17 | 23.10 | $23.13 | 652803 |
| 2023-11-16 | 23.10 | $23.14 | 548600 |
| 2023-11-15 | 23.09 | $23.10 | 635738 |
| 2023-11-14 | 23.08 | $23.14 | 987100 |
| 2023-11-13 | 23.07 | $23.06 | 634209 |
| 2023-11-10 | 23.07 | $23.05 | 361500 |
| 2023-11-09 | 23.07 | $23.05 | 843900 |
| 2023-11-08 | 23.08 | $23.08 | 619300 |
| 2023-11-07 | 23.07 | $23.07 | 441407 |
| 2023-11-06 | 23.07 | $23.07 | 475800 |
| 2023-11-03 | 23.07 | $23.09 | 897310 |
| 2023-11-02 | 23.07 | $23.04 | 482031 |
| 2023-11-01 | 23.07 | $23.05 | 481000 |
| 2023-10-31 | 23.08 | $23.10 | 2.6M |
| 2023-10-30 | 23.07 | $23.10 | 493942 |
| 2023-10-27 | 23.06 | $23.11 | 187325 |
| 2023-10-26 | 23.05 | $23.09 | 6.4M |
| 2023-10-25 | 23.05 | $23.06 | 332631 |
| 2023-10-24 | 23.04 | $23.07 | 320300 |
| 2023-10-23 | 23.04 | $23.08 | 207400 |
| 2023-10-20 | 23.03 | $23.06 | 318900 |
| 2023-10-19 | 23.02 | $23.03 | 917700 |
| 2023-10-18 | 23.02 | $23.00 | 553246 |
| 2023-10-17 | 23.03 | $23.00 | 435200 |
| 2023-10-16 | 23.04 | $23.04 | 383803 |
| 2023-10-13 | 23.04 | $23.05 | 209800 |
| 2023-10-12 | 23.04 | $23.03 | 348906 |
| 2023-10-11 | 23.04 | $23.06 | 439600 |
| 2023-10-10 | 23.04 | $23.07 | 432700 |
| 2023-10-09 | 23.03 | $23.08 | 208103 |
| 2023-10-06 | 23.02 | $23.02 | 571600 |
| 2023-10-05 | 23.02 | $23.04 | 653045 |
| 2023-10-04 | 23.02 | $23.02 | 1.0M |
| 2023-10-03 | 23.02 | $22.97 | 339600 |
| 2023-10-02 | 23.04 | $22.99 | 1.3M |
| 2023-09-29 | 23.05 | $23.08 | 501202 |
| 2023-09-28 | 23.04 | $23.08 | 268500 |
| 2023-09-27 | 23.04 | $23.04 | 1.2M |
| 2023-09-26 | 23.04 | $23.05 | 292300 |
| 2023-09-25 | 23.04 | $23.05 | 270800 |
| 2023-09-22 | 23.04 | $23.06 | 390800 |
| 2023-09-21 | 23.04 | $23.04 | 1.2M |
| 2023-09-20 | 23.04 | $23.01 | 327400 |
| 2023-09-19 | 23.05 | $23.04 | 141341 |
| 2023-09-18 | 23.05 | $23.04 | 184900 |
| 2023-09-15 | 23.06 | $23.06 | 1.1M |
| 2023-09-14 | 23.06 | $23.06 | 249837 |
| 2023-09-13 | 23.06 | $23.06 | 269022 |
| 2023-09-12 | 23.06 | $23.05 | 523000 |
| 2023-09-11 | 23.06 | $23.06 | 318700 |
| 2023-09-08 | 23.06 | $23.05 | 195600 |
| 2023-09-07 | 23.07 | $23.06 | 212700 |
| 2023-09-06 | 23.07 | $23.03 | 297045 |
| 2023-09-05 | 23.08 | $23.04 | 181112 |
| 2023-09-01 | 23.09 | $23.07 | 273238 |
| 2023-08-31 | 23.10 | $23.16 | 266410 |
| 2023-08-30 | 23.09 | $23.14 | 270600 |
| 2023-08-29 | 23.08 | $23.12 | 216200 |
| 2023-08-28 | 23.07 | $23.07 | 172200 |
| 2023-08-25 | 23.07 | $23.07 | 231000 |
| 2023-08-24 | 23.07 | $23.08 | 967435 |
| 2023-08-23 | 23.07 | $23.10 | 398016 |
| 2023-08-22 | 23.07 | $23.06 | 245941 |
| 2023-08-21 | 23.07 | $23.08 | 496015 |
| 2023-08-18 | 23.08 | $23.10 | 368600 |
| 2023-08-17 | 23.07 | $23.09 | 220335 |
| 2023-08-16 | 23.07 | $23.05 | 321041 |
| 2023-08-15 | 23.08 | $23.08 | 256624 |
| 2023-08-14 | 23.08 | $23.07 | 165207 |
| 2023-08-11 | 23.09 | $23.09 | 217432 |
| 2023-08-10 | 23.09 | $23.11 | 339300 |
| 2023-08-09 | 23.09 | $23.11 | 221000 |
| 2023-08-08 | 23.09 | $23.12 | 259900 |
| 2023-08-07 | 23.08 | $23.12 | 246026 |
| 2023-08-04 | 23.08 | $23.11 | 277427 |
| 2023-08-03 | 23.07 | $23.06 | 550419 |
| 2023-08-02 | 23.08 | $23.05 | 292836 |
| 2023-08-01 | 23.09 | $23.04 | 294900 |
| 2023-07-31 | 23.11 | $23.13 | 235200 |
| 2023-07-28 | 23.10 | $23.13 | 256900 |
| 2023-07-27 | 23.10 | $23.10 | 320040 |
| 2023-07-26 | 23.11 | $23.14 | 304109 |
| 2023-07-25 | 23.10 | $23.11 | 294007 |
| 2023-07-24 | 23.11 | $23.10 | 243300 |
| 2023-07-21 | 23.11 | $23.14 | 183400 |
| 2023-07-20 | 23.11 | $23.13 | 155303 |
| 2023-07-19 | 23.11 | $23.16 | 398208 |
| 2023-07-18 | 23.10 | $23.16 | 310101 |
| 2023-07-17 | 23.09 | $23.16 | 164334 |
| 2023-07-14 | 23.09 | $23.16 | 210200 |
| 2023-07-13 | 23.08 | $23.20 | 241500 |
| 2023-07-12 | 23.06 | $23.14 | 274000 |
| 2023-07-11 | 23.05 | $23.08 | 192031 |
| 2023-07-10 | 23.05 | $23.07 | 293400 |
| 2023-07-07 | 23.06 | $23.05 | 377220 |
| 2023-07-06 | 23.07 | $23.03 | 665615 |
| 2023-07-05 | 23.09 | $23.03 | 446727 |
| 2023-07-03 | 23.11 | $23.04 | 335621 |
| 2023-06-30 | 23.14 | $23.13 | 486400 |
| 2023-06-29 | 23.15 | $23.13 | 177917 |
| 2023-06-28 | 23.16 | $23.19 | 151400 |
| 2023-06-27 | 23.16 | $23.16 | 229600 |
| 2023-06-26 | 23.17 | $23.21 | 257716 |
| 2023-06-23 | 23.17 | $23.20 | 220332 |
| 2023-06-22 | 23.17 | $23.17 | 353000 |
| 2023-06-21 | 23.18 | $23.20 | 355000 |
| 2023-06-20 | 23.18 | $23.20 | 2.0M |
| 2023-06-16 | 23.18 | $23.18 | 341000 |
| 2023-06-15 | 23.19 | $23.22 | 441700 |
| 2023-06-14 | 23.20 | $23.16 | 2.0M |
| 2023-06-13 | 23.22 | $23.19 | 772410 |
| 2023-06-12 | 23.23 | $23.23 | 869119 |
| 2023-06-09 | 23.24 | $23.20 | 126700 |
| 2023-06-08 | 23.26 | $23.26 | 176200 |
| 2023-06-07 | 23.27 | $23.22 | 238700 |
| 2023-06-06 | 23.28 | $23.25 | 118200 |
| 2023-06-05 | 23.30 | $23.25 | 168938 |
| 2023-06-02 | 23.32 | $23.25 | 298725 |
| 2023-06-01 | 23.34 | $23.31 | 257917 |
| 2023-05-31 | 23.35 | $23.36 | 174600 |
| 2023-05-30 | 23.35 | $23.32 | 177300 |
| 2023-05-26 | 23.36 | $23.27 | 277000 |
| 2023-05-25 | 23.39 | $23.28 | 411400 |
| 2023-05-24 | 23.42 | $23.34 | 171200 |
| 2023-05-23 | 23.44 | $23.37 | 441300 |
| 2023-05-22 | 23.46 | $23.38 | 143600 |
| 2023-05-19 | 23.47 | $23.39 | 346400 |
| 2023-05-18 | 23.49 | $23.40 | 415803 |
| 2023-05-17 | 23.51 | $23.45 | 362420 |
| 2023-05-16 | 23.52 | $23.47 | 129825 |
| 2023-05-15 | 23.53 | $23.52 | 199000 |
| 2023-05-12 | 23.53 | $23.51 | 227444 |
| 2023-05-11 | 23.53 | $23.55 | 266400 |
| 2023-05-10 | 23.53 | $23.54 | 214900 |
| 2023-05-09 | 23.52 | $23.49 | 190011 |
| 2023-05-08 | 23.53 | $23.49 | 281300 |
| 2023-05-05 | 23.53 | $23.53 | 258016 |
| 2023-05-04 | 23.53 | $23.60 | 437800 |
| 2023-05-03 | 23.52 | $23.55 | 326021 |
| 2023-05-02 | 23.51 | $23.48 | 150236 |
| 2023-05-01 | 23.51 | $23.40 | 846532 |
| 2023-04-28 | 23.53 | $23.54 | 178526 |
| 2023-04-27 | 23.52 | $23.50 | 165225 |
| 2023-04-26 | 23.53 | $23.57 | 192300 |
| 2023-04-25 | 23.51 | $23.59 | 328400 |
| 2023-04-24 | 23.49 | $23.47 | 176542 |
| 2023-04-21 | 23.50 | $23.46 | 204640 |
| 2023-04-20 | 23.50 | $23.46 | 172300 |
| 2023-04-19 | 23.51 | $23.41 | 207300 |
| 2023-04-18 | 23.52 | $23.42 | 272439 |
| 2023-04-17 | 23.54 | $23.44 | 195600 |
| 2023-04-14 | 23.55 | $23.47 | 167821 |
| 2023-04-13 | 23.57 | $23.53 | 162026 |
| 2023-04-12 | 23.57 | $23.52 | 201400 |
| 2023-04-11 | 23.57 | $23.49 | 260600 |
| 2023-04-10 | 23.58 | $23.50 | 235800 |
| 2023-04-06 | 23.58 | $23.59 | 319816 |
| 2023-04-05 | 23.57 | $23.59 | 265121 |
| 2023-04-04 | 23.56 | $23.57 | 396000 |
| 2023-04-03 | 23.54 | $23.50 | 288500 |
| 2023-03-31 | 23.54 | $23.53 | 357111 |
| 2023-03-30 | 23.54 | $23.50 | 419805 |
| 2023-03-29 | 23.53 | $23.50 | 519143 |
| 2023-03-28 | 23.53 | $23.50 | 436500 |
| 2023-03-27 | 23.52 | $23.54 | 453619 |
| 2023-03-24 | 23.51 | $23.65 | 313000 |
| 2023-03-23 | 23.47 | $23.65 | 705300 |
| 2023-03-22 | 23.42 | $23.56 | 343720 |
| 2023-03-21 | 23.38 | $23.44 | 206400 |
| 2023-03-20 | 23.37 | $23.54 | 590142 |
| 2023-03-17 | 23.32 | $23.57 | 1.1M |
| 2023-03-16 | 23.27 | $23.42 | 1.0M |
| 2023-03-15 | 23.23 | $23.53 | 1.4M |
| 2023-03-14 | 23.17 | $23.39 | 949541 |
| 2023-03-13 | 23.13 | $23.48 | 488700 |
| 2023-03-10 | 23.06 | $23.23 | 292200 |
| 2023-03-09 | 23.04 | $23.08 | 308537 |
| 2023-03-08 | 23.04 | $22.99 | 312446 |
| 2023-03-07 | 23.07 | $23.00 | 238614 |
| 2023-03-06 | 23.09 | $23.07 | 228415 |
| 2023-03-03 | 23.11 | $23.07 | 337425 |
| 2023-03-02 | 23.13 | $23.06 | 350700 |
| 2023-03-01 | 23.15 | $23.05 | 319300 |
| 2023-02-28 | 23.19 | $23.17 | 265919 |
| 2023-02-27 | 23.20 | $23.17 | 173801 |
| 2023-02-24 | 23.21 | $23.16 | 474114 |
| 2023-02-23 | 23.23 | $23.22 | 368600 |
| 2023-02-22 | 23.24 | $23.21 | 255900 |
| 2023-02-21 | 23.26 | $23.20 | 185134 |
| 2023-02-17 | 23.28 | $23.25 | 231400 |
| 2023-02-16 | 23.29 | $23.23 | 446200 |
| 2023-02-15 | 23.31 | $23.22 | 172600 |
| 2023-02-14 | 23.33 | $23.23 | 365200 |
| 2023-02-13 | 23.36 | $23.28 | 159700 |
| 2023-02-10 | 23.38 | $23.29 | 205007 |
| 2023-02-09 | 23.40 | $23.30 | 144226 |
| 2023-02-08 | 23.42 | $23.33 | 142500 |
| 2023-02-07 | 23.44 | $23.31 | 248724 |
| 2023-02-06 | 23.47 | $23.32 | 257312 |
| 2023-02-03 | 23.49 | $23.39 | 252600 |
| 2023-02-02 | 23.51 | $23.49 | 699900 |
| 2023-02-01 | 23.51 | $23.50 | 363100 |
| 2023-01-31 | 23.51 | $23.51 | 146737 |
| 2023-01-30 | 23.51 | $23.46 | 140537 |
| 2023-01-27 | 23.51 | $23.49 | 160200 |
| 2023-01-26 | 23.51 | $23.49 | 141600 |
| 2023-01-25 | 23.51 | $23.52 | 132600 |
| 2023-01-24 | 23.50 | $23.50 | 305900 |
| 2023-01-23 | 23.49 | $23.47 | 252823 |
| 2023-01-20 | 23.49 | $23.52 | 288548 |
| 2023-01-19 | 23.48 | $23.54 | 502600 |
| 2023-01-18 | 23.46 | $23.56 | 360040 |
| 2023-01-17 | 23.44 | $23.47 | 512136 |
| 2023-01-13 | 23.42 | $23.47 | 495132 |
| 2023-01-12 | 23.41 | $23.51 | 801333 |
| 2023-01-11 | 23.39 | $23.45 | 369200 |
| 2023-01-10 | 23.37 | $23.42 | 398829 |
| 2023-01-09 | 23.36 | $23.45 | 299426 |
| 2023-01-06 | 23.34 | $23.41 | 435041 |
| 2023-01-05 | 23.33 | $23.30 | 227800 |
| 2023-01-04 | 23.33 | $23.33 | 312800 |
| 2023-01-03 | 23.33 | $23.29 | 148100 |
| 2022-12-30 | 23.34 | $23.28 | 243517 |
| 2022-12-29 | 23.36 | $23.29 | 232944 |
| 2022-12-28 | 23.37 | $23.30 | 659441 |
| 2022-12-27 | 23.38 | $23.29 | 238136 |
| 2022-12-23 | 23.40 | $23.34 | 409200 |
| 2022-12-22 | 23.41 | $23.37 | 769700 |
| 2022-12-21 | 23.41 | $23.38 | 334600 |
| 2022-12-20 | 23.42 | $23.35 | 337329 |
| 2022-12-19 | 23.42 | $23.37 | 190835 |
| 2022-12-16 | 23.43 | $23.41 | 460700 |
| 2022-12-15 | 23.43 | $23.38 | 1.0M |
| 2022-12-14 | 23.43 | $23.48 | 267200 |
| 2022-12-13 | 23.42 | $23.46 | 437233 |
| 2022-12-12 | 23.40 | $23.37 | 178015 |
| 2022-12-09 | 23.40 | $23.39 | 189513 |
| 2022-12-08 | 23.40 | $23.42 | 215428 |
| 2022-12-07 | 23.39 | $23.44 | 507220 |
| 2022-12-06 | 23.37 | $23.38 | 276400 |
| 2022-12-05 | 23.37 | $23.36 | 396500 |
| 2022-12-02 | 23.36 | $23.43 | 392047 |
| 2022-12-01 | 23.34 | $23.44 | 374304 |
| 2022-11-30 | 23.32 | $23.39 | 326504 |
| 2022-11-29 | 23.30 | $23.33 | 261024 |
| 2022-11-28 | 23.29 | $23.33 | 440529 |
| 2022-11-25 | 23.28 | $23.32 | 262100 |
| 2022-11-23 | 23.27 | $23.31 | 747104 |
| 2022-11-22 | 23.26 | $23.28 | 299500 |
| 2022-11-21 | 23.25 | $23.26 | 279002 |
| 2022-11-18 | 23.25 | $23.27 | 421901 |
| 2022-11-17 | 23.24 | $23.31 | 392000 |
| 2022-11-16 | 23.23 | $23.35 | 5.1M |
| 2022-11-15 | 23.20 | $23.34 | 6.3M |
| 2022-11-14 | 23.18 | $23.30 | 242800 |
| 2022-11-11 | 23.15 | $23.32 | 161521 |
| 2022-11-10 | 23.12 | $23.33 | 232100 |
| 2022-11-09 | 23.08 | $23.15 | 3.5M |
| 2022-11-08 | 23.08 | $23.09 | 339500 |
| 2022-11-07 | 23.09 | $23.06 | 181648 |
| 2022-11-04 | 23.10 | $23.09 | 90036 |
| 2022-11-03 | 23.12 | $23.05 | 225500 |
| 2022-11-02 | 23.14 | $23.11 | 65700 |
| 2022-11-01 | 23.15 | $23.14 | 100504 |
| 2022-10-31 | 23.16 | $23.22 | 293700 |
| 2022-10-28 | 23.16 | $23.26 | 142100 |
| 2022-10-27 | 23.15 | $23.31 | 298100 |
| 2022-10-26 | 23.12 | $23.23 | 129119 |
| 2022-10-25 | 23.11 | $23.20 | 77100 |
| 2022-10-24 | 23.11 | $23.17 | 1.0M |
| 2022-10-21 | 23.11 | $23.16 | 85430 |
| 2022-10-20 | 23.11 | $23.08 | 164900 |
| 2022-10-19 | 23.13 | $23.13 | 66400 |
| 2022-10-18 | 23.15 | $23.20 | 154120 |
| 2022-10-17 | 23.15 | $23.17 | 105500 |
| 2022-10-14 | 23.16 | $23.15 | 161700 |
| 2022-10-13 | 23.18 | $23.17 | 81700 |
| 2022-10-12 | 23.20 | $23.25 | 74646 |
| 2022-10-11 | 23.20 | $23.23 | 239707 |
| 2022-10-10 | 23.21 | $23.20 | 67500 |
| 2022-10-07 | 23.23 | $23.22 | 107900 |
| 2022-10-06 | 23.25 | $23.27 | 116472 |
| 2022-10-05 | 23.26 | $23.31 | 183600 |
| 2022-10-04 | 23.26 | $23.35 | 144445 |
| 2022-10-03 | 23.26 | $23.33 | 69800 |
| 2022-09-30 | 23.27 | $23.28 | 488700 |
| 2022-09-29 | 23.28 | $23.32 | 363731 |
| 2022-09-28 | 23.29 | $23.35 | 132627 |
| 2022-09-27 | 23.30 | $23.19 | 113300 |
| 2022-09-26 | 23.34 | $23.19 | 269541 |
| 2022-09-23 | 23.39 | $23.29 | 990700 |
| 2022-09-22 | 23.43 | $23.33 | 3.2M |
| 2022-09-21 | 23.47 | $23.41 | 89100 |
| 2022-09-20 | 23.49 | $23.43 | 63800 |
| 2022-09-19 | 23.52 | $23.46 | 234535 |
| 2022-09-16 | 23.55 | $23.51 | 921142 |
| 2022-09-15 | 23.57 | $23.48 | 29110 |
| 2022-09-14 | 23.60 | $23.51 | 60700 |
| 2022-09-13 | 23.63 | $23.54 | 1.1M |
| 2022-09-12 | 23.66 | $23.64 | 35818 |
| 2022-09-09 | 23.67 | $23.64 | 91500 |
| 2022-09-08 | 23.69 | $23.66 | 29700 |
| 2022-09-07 | 23.70 | $23.70 | 43200 |
| 2022-09-06 | 23.71 | $23.65 | 25400 |
| 2022-09-02 | 23.73 | $23.73 | 14300 |
| 2022-09-01 | 23.74 | $23.66 | 43200 |
| 2022-08-31 | 23.76 | $23.73 | 97200 |
| 2022-08-30 | 23.78 | $23.74 | 33128 |
| 2022-08-29 | 23.79 | $23.75 | 28139 |
| 2022-08-26 | 23.81 | $23.78 | 98406 |
| 2022-08-25 | 23.82 | $23.79 | 17300 |
| 2022-08-24 | 23.83 | $23.77 | 16504 |
| 2022-08-23 | 23.85 | $23.80 | 28945 |
| 2022-08-22 | 23.86 | $23.79 | 21100 |
| 2022-08-19 | 23.88 | $23.84 | 50227 |
| 2022-08-18 | 23.89 | $23.87 | 26102 |
| 2022-08-17 | 23.89 | $23.83 | 27626 |
| 2022-08-16 | 23.91 | $23.88 | 58900 |
| 2022-08-15 | 23.92 | $23.91 | 38500 |
| 2022-08-12 | 23.92 | $23.87 | 27100 |
| 2022-08-11 | 23.94 | $23.87 | 581900 |
| 2022-08-10 | 23.95 | $23.89 | 96800 |
| 2022-08-09 | 23.96 | $23.86 | 30800 |
| 2022-08-08 | 23.98 | $23.90 | 23724 |
| 2022-08-05 | 24.00 | $23.87 | 45400 |
| 2022-08-04 | 24.02 | $24.03 | 21000 |
| 2022-08-03 | 24.02 | $23.96 | 15400 |
| 2022-08-02 | 24.03 | $23.95 | 56000 |
| 2022-08-01 | 24.04 | $24.10 | 27700 |
| 2022-07-29 | 24.02 | $24.12 | 37741 |
| 2022-07-28 | 23.99 | $24.14 | 35701 |
| 2022-07-27 | 23.96 | $24.05 | 14700 |
| 2022-07-26 | 23.94 | $24.00 | 22111 |
| 2022-07-25 | 23.92 | $24.02 | 19416 |
| 2022-07-22 | 23.90 | $24.05 | 11200 |
| 2022-07-21 | 23.87 | $23.94 | 52200 |
| 2022-07-20 | 23.86 | $23.83 | 54100 |
| 2022-07-19 | 23.87 | $23.82 | 24500 |
| 2022-07-18 | 23.88 | $23.87 | 12507 |
| 2022-07-15 | 23.89 | $23.88 | 18400 |
| 2022-07-14 | 23.89 | $23.87 | 20208 |
| 2022-07-13 | 23.90 | $23.88 | 25400 |
| 2022-07-12 | 23.90 | $23.92 | 31200 |
| 2022-07-11 | 23.90 | $23.90 | 23100 |
| 2022-07-08 | 23.90 | $23.87 | 16234 |
| 2022-07-07 | 23.91 | $23.92 | 266044 |
| 2022-07-06 | 23.91 | $23.97 | 146100 |
| 2022-07-05 | 23.90 | $24.08 | 13700 |
| 2022-07-01 | 23.86 | $24.07 | 8431 |
| 2022-06-30 | 23.83 | $23.98 | 11910 |
| 2022-06-29 | 23.80 | $23.90 | 20700 |
| 2022-06-28 | 23.79 | $23.84 | 25600 |
| 2022-06-27 | 23.78 | $23.84 | 21711 |
| 2022-06-24 | 23.78 | $23.88 | 28331 |
| 2022-06-23 | 23.77 | $23.90 | 31500 |
| 2022-06-22 | 23.76 | $23.85 | 39847 |
| 2022-06-21 | 23.75 | $23.73 | 23324 |
| 2022-06-17 | 23.77 | $23.73 | 342448 |
| 2022-06-16 | 23.79 | $23.76 | 95920 |
| 2022-06-15 | 23.81 | $23.70 | 45200 |
| 2022-06-14 | 23.84 | $23.56 | 27643 |
| 2022-06-13 | 23.91 | $23.62 | 32700 |
| 2022-06-10 | 23.99 | $23.80 | 64500 |
| 2022-06-09 | 24.03 | $23.95 | 34346 |
| 2022-06-08 | 24.05 | $23.99 | 32714 |
| 2022-06-07 | 24.06 | $24.01 | 21200 |
| 2022-06-06 | 24.08 | $23.99 | 22409 |
| 2022-06-03 | 24.10 | $24.04 | 37000 |
| 2022-06-02 | 24.11 | $24.06 | 45724 |
| 2022-06-01 | 24.12 | $24.04 | 31600 |
| 2022-05-31 | 24.14 | $24.16 | 274603 |
| 2022-05-27 | 24.13 | $24.23 | 42018 |
| 2022-05-26 | 24.11 | $24.21 | 25200 |
| 2022-05-25 | 24.08 | $24.21 | 9438 |
| 2022-05-24 | 24.06 | $24.18 | 36400 |
| 2022-05-23 | 24.03 | $24.09 | 11148 |
| 2022-05-20 | 24.03 | $24.13 | 33500 |
| 2022-05-19 | 24.01 | $24.09 | 20716 |
| 2022-05-18 | 24.00 | $24.05 | 98800 |
| 2022-05-17 | 23.99 | $24.00 | 49400 |
| 2022-05-16 | 23.99 | $24.10 | 34516 |
| 2022-05-13 | 23.98 | $24.07 | 23633 |
| 2022-05-12 | 23.97 | $24.10 | 52700 |
| 2022-05-11 | 23.95 | $24.05 | 35000 |
| 2022-05-10 | 23.94 | $24.03 | 179404 |
| 2022-05-09 | 23.93 | $24.04 | 11000 |
| 2022-05-06 | 23.92 | $23.94 | 9518 |
| 2022-05-05 | 23.93 | $23.96 | 43500 |
| 2022-05-04 | 23.94 | $24.02 | 37900 |
| 2022-05-03 | 23.93 | $23.92 | 206301 |
| 2022-05-02 | 23.95 | $23.93 | 25800 |
| 2022-04-29 | 23.97 | $24.00 | 27700 |
| 2022-04-28 | 23.98 | $24.05 | 16400 |
| 2022-04-27 | 23.98 | $24.09 | 78802 |
| 2022-04-26 | 23.98 | $24.12 | 29500 |
| 2022-04-25 | 23.96 | $24.02 | 623614 |
| 2022-04-22 | 23.97 | $23.97 | 37800 |
| 2022-04-21 | 23.99 | $23.98 | 1.4M |
| 2022-04-20 | 24.01 | $24.04 | 1.2M |
| 2022-04-19 | 24.02 | $24.01 | 13626 |
| 2022-04-18 | 24.05 | $24.11 | 21301 |
| 2022-04-14 | 24.05 | $24.11 | 19600 |
| 2022-04-13 | 24.06 | $24.19 | 16900 |
| 2022-04-12 | 24.05 | $24.18 | 25600 |
| 2022-04-11 | 24.05 | $24.07 | 17426 |
| 2022-04-08 | 24.07 | $24.06 | 18500 |
| 2022-04-07 | 24.09 | $24.11 | 25906 |
| 2022-04-06 | 24.11 | $24.09 | 21932 |
| 2022-04-05 | 24.14 | $24.08 | 30900 |
| 2022-04-04 | 24.18 | $24.15 | 14600 |
| 2022-04-01 | 24.21 | $24.15 | 8030 |
| 2022-03-31 | 24.24 | $24.28 | 17100 |
| 2022-03-30 | 24.26 | $24.26 | 11221 |
| 2022-03-29 | 24.28 | $24.22 | 12700 |
| 2022-03-28 | 24.31 | $24.20 | 17610 |
| 2022-03-25 | 24.36 | $24.24 | 14411 |
| 2022-03-24 | 24.40 | $24.35 | 28001 |
| 2022-03-23 | 24.44 | $24.38 | 9600 |
| 2022-03-22 | 24.47 | $24.33 | 4400 |
| 2022-03-21 | 24.51 | $24.36 | 6600 |
| 2022-03-18 | 24.56 | $24.51 | 61513 |
| 2022-03-17 | 24.59 | $24.51 | 7113 |
| 2022-03-16 | 24.62 | $24.45 | 4500 |
| 2022-03-15 | 24.66 | $24.57 | 6308 |
| 2022-03-14 | 24.70 | $24.57 | 2849 |
| 2022-03-11 | 24.73 | $24.67 | 2300 |
| 2022-03-10 | 24.75 | $24.69 | 2700 |
| 2022-03-09 | 24.78 | $24.73 | 5300 |
| 2022-03-08 | 24.79 | $24.77 | 17342 |
| 2022-03-07 | 24.81 | $24.86 | 4700 |
| 2022-03-04 | 24.80 | $24.89 | 1600 |
| 2022-03-03 | 24.79 | $24.84 | 3242 |
| 2022-03-02 | 24.79 | $24.84 | 5106 |
| 2022-03-01 | 24.79 | $24.97 | 2900 |
| 2022-02-28 | 24.76 | $24.89 | 6612 |
| 2022-02-25 | 24.74 | $24.78 | 5342 |
| 2022-02-24 | 24.74 | $24.78 | 6100 |
| 2022-02-23 | 24.75 | $24.78 | 10108 |
| 2022-02-22 | 24.76 | $24.79 | 3100 |
| 2022-02-18 | 24.77 | $24.84 | 3627 |
| 2022-02-17 | 24.76 | $24.80 | 11932 |
| 2022-02-16 | 24.77 | $24.77 | 7316 |
| 2022-02-15 | 24.79 | $24.74 | 7100 |
| 2022-02-14 | 24.82 | $24.74 | 4100 |
| 2022-02-11 | 24.85 | $24.80 | 5517 |
| 2022-02-10 | 24.87 | $24.70 | 1921 |
| 2022-02-09 | 24.92 | $24.88 | 1800 |
| 2022-02-08 | 24.94 | $24.89 | 5500 |
| 2022-02-07 | 24.96 | $24.92 | 1638 |
| 2022-02-04 | 24.98 | $24.90 | 6410 |
| 2022-02-03 | 25.01 | $25.00 | 2700 |
| 2022-02-02 | 25.02 | $25.05 | 2436 |
| 2022-02-01 | 25.03 | $25.02 | 14000 |
| 2022-01-31 | 25.04 | $25.05 | 3820 |
| 2022-01-28 | 25.04 | $25.05 | 2300 |
| 2022-01-27 | 25.05 | $25.01 | 13549 |
| 2022-01-26 | 25.07 | $25.03 | 4400 |
| 2022-01-25 | 25.09 | $25.11 | 6337 |
| 2022-01-24 | 25.10 | $25.14 | 547100 |
| 2022-01-21 | 25.10 | $25.12 | 10100 |
| 2022-01-20 | 25.10 | $25.07 | 1.4M |
| 2022-01-19 | 25.12 | $25.07 | 324 |
| 2022-01-18 | 25.14 | $25.04 | 446 |
| 2022-01-14 | 25.16 | $25.14 | 310 |
| 2022-01-13 | 25.18 | $25.18 | 3700 |
| 2022-01-12 | 25.19 | $25.15 | 2900 |
| 2022-01-11 | 25.20 | $25.14 | — |
| 2022-01-10 | 25.22 | $25.14 | 1800 |
| 2022-01-07 | 25.24 | $25.17 | 1200 |
| 2022-01-06 | 25.27 | $25.18 | 1722 |
| 2022-01-05 | 25.29 | $25.23 | 1530 |
| 2022-01-04 | 25.31 | $25.28 | 4729 |
| 2022-01-03 | 25.32 | $25.28 | 18100 |
| 2021-12-31 | 25.33 | $25.35 | 6419 |
| 2021-12-30 | 25.32 | $25.34 | 1400 |
| 2021-12-29 | 25.32 | $25.31 | 12443 |
| 2021-12-28 | 25.33 | $25.32 | 2050 |
| 2021-12-27 | 25.33 | $25.32 | 4106 |
| 2021-12-23 | 25.34 | $25.32 | 526 |
| 2021-12-22 | 25.35 | $25.38 | 1075 |
| 2021-12-21 | 25.34 | $25.38 | 587 |
| 2021-12-20 | 25.34 | $25.38 | 600 |
| 2021-12-17 | 25.33 | $25.37 | 3200 |
| 2021-12-16 | 25.33 | $25.37 | 504 |
| 2021-12-15 | 25.32 | $25.33 | 400 |
| 2021-12-14 | 25.32 | $25.33 | 2744 |
| 2021-12-13 | 25.33 | $25.35 | 2800 |
| 2021-12-10 | 25.33 | $25.32 | 3444 |
| 2021-12-09 | 25.33 | $25.31 | 1100 |
| 2021-12-08 | 25.34 | $25.31 | 1207 |
| 2021-12-07 | 25.35 | $25.32 | 200 |
| 2021-12-06 | 25.37 | $25.37 | 200 |
| 2021-12-03 | 25.37 | $25.41 | 1600 |
| 2021-12-02 | 25.37 | $25.37 | 400 |
| 2021-12-01 | 25.37 | $25.42 | 2700 |
| 2021-11-30 | 25.36 | $25.43 | 200 |
| 2021-11-29 | 25.36 | $25.44 | 1907 |
| 2021-11-26 | 25.34 | $25.42 | 719 |
| 2021-11-24 | 25.33 | $25.30 | 13604 |
| 2021-11-23 | 25.35 | $25.31 | 2700 |
| 2021-11-22 | 25.36 | $25.31 | 4700 |
| 2021-11-19 | 25.38 | $25.39 | 1800 |
| 2021-11-18 | 25.39 | $25.40 | 809 |
| 2021-11-17 | 25.39 | $25.40 | 1003 |
| 2021-11-16 | 25.40 | $25.37 | 2625 |
| 2021-11-15 | 25.41 | $25.37 | 947 |
| 2021-11-12 | 25.42 | $25.39 | 2142 |
| 2021-11-11 | 25.44 | $25.36 | 806 |
| 2021-11-10 | 25.46 | $25.40 | 900 |
| 2021-11-09 | 25.48 | $25.55 | 343 |
| 2021-11-08 | 25.47 | $25.55 | 221 |
| 2021-11-05 | 25.45 | $25.55 | 5200 |
| 2021-11-04 | 25.44 | $25.52 | 2418 |
| 2021-11-03 | 25.43 | $25.46 | 2100 |
| 2021-11-02 | 25.43 | $25.47 | 2611 |
| 2021-11-01 | 25.43 | $25.43 | 4736 |
| 2021-10-29 | 25.44 | $25.44 | 838 |
| 2021-10-28 | 25.45 | $25.45 | 1247 |
| 2021-10-27 | 25.46 | $25.47 | 5429 |
| 2021-10-26 | 25.46 | $25.46 | 5734 |
| 2021-10-25 | 25.47 | $25.47 | 3811 |
| 2021-10-22 | 25.48 | $25.44 | 628 |
| 2021-10-21 | 25.49 | $25.44 | 5600 |
| 2021-10-20 | 25.51 | $25.50 | 2430 |
| 2021-10-19 | 25.53 | $25.49 | 3710 |
| 2021-10-18 | 25.54 | $25.48 | 2740 |
| 2021-10-15 | 25.56 | $25.52 | 2703 |
| 2021-10-14 | 25.57 | $25.57 | 700 |
| 2021-10-13 | 25.58 | $25.55 | 729 |
| 2021-10-12 | 25.59 | $25.57 | 1240 |
| 2021-10-11 | 25.61 | $25.55 | 3700 |
| 2021-10-08 | 25.62 | $25.59 | 1300 |
| 2021-10-07 | 25.63 | $25.61 | 1600 |
| 2021-10-06 | 25.64 | $25.64 | 200 |
| 2021-10-05 | 25.65 | $25.64 | 18206 |
| 2021-10-04 | 25.65 | $25.67 | 3017 |
| 2021-10-01 | 25.66 | $25.68 | 927 |
| 2021-09-30 | 25.65 | $25.65 | 5200 |
| 2021-09-29 | 25.66 | $25.63 | 1203 |
| 2021-09-28 | 25.67 | $25.61 | 1600 |
| 2021-09-27 | 25.69 | $25.62 | 411 |
| 2021-09-24 | 25.70 | $25.64 | 1100 |
| 2021-09-23 | 25.72 | $25.66 | 1546 |
| 2021-09-22 | 25.73 | $25.71 | 136 |
| 2021-09-21 | 25.74 | $25.74 | 10646 |
| 2021-09-20 | 25.74 | $25.74 | 1000 |
| 2021-09-17 | 25.74 | $25.71 | 900 |
| 2021-09-16 | 25.75 | $25.73 | 2700 |
| 2021-09-15 | 25.76 | $25.76 | 2535 |
| 2021-09-14 | 25.76 | $25.77 | 1900 |
| 2021-09-13 | 25.75 | $25.76 | 2400 |
| 2021-09-10 | 25.75 | $25.75 | 13846 |
| 2021-09-09 | 25.76 | $25.76 | 511 |
| 2021-09-08 | 25.76 | $25.75 | 828 |
| 2021-09-07 | 25.76 | $25.74 | 348 |
| 2021-09-03 | 25.76 | $25.76 | 100 |
| 2021-09-02 | 25.76 | $25.77 | 4000 |
| 2021-09-01 | 25.76 | $25.77 | 720 |
| 2021-08-31 | 25.76 | $25.78 | 344 |
| 2021-08-30 | 25.76 | $25.79 | 1900 |
| 2021-08-27 | 25.75 | $25.76 | 2100 |
| 2021-08-26 | 25.75 | $25.73 | 20200 |
| 2021-08-25 | 25.75 | $25.72 | 340 |
| 2021-08-24 | 25.76 | $25.75 | 18417 |
| 2021-08-23 | 25.76 | $25.76 | 2000 |
| 2021-08-20 | 25.76 | $25.75 | 2300 |
| 2021-08-19 | 25.77 | $25.76 | 165000 |
| 2021-08-18 | 25.77 | $25.75 | 2509 |
| 2021-08-17 | 25.77 | $25.77 | 2429 |
| 2021-08-16 | 25.77 | $25.78 | 600 |
| 2021-08-13 | 25.77 | $25.75 | 228 |
| 2021-08-12 | 25.78 | $25.72 | 600 |
| 2021-08-11 | 25.79 | $25.74 | 600 |
| 2021-08-10 | 25.80 | $25.72 | 701 |
| 2021-08-09 | 25.82 | $25.74 | 2432 |
| 2021-08-06 | 25.83 | $25.77 | 810 |
| 2021-08-05 | 25.84 | $25.81 | 1117 |
| 2021-08-04 | 25.84 | $25.85 | 5200 |
| 2021-08-03 | 25.83 | $25.86 | 100 |
| 2021-08-02 | 25.83 | $25.86 | 2600 |
| 2021-07-30 | 25.81 | $25.84 | 300 |
| 2021-07-29 | 25.81 | $25.82 | 13600 |
| 2021-07-28 | 25.80 | $25.83 | 300 |
| 2021-07-27 | 25.79 | $25.81 | 100 |
| 2021-07-26 | 25.78 | $25.81 | 400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.29
2025-12-16
Close Price
$23.30
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.99
Average
23.66
Maximum
25.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 23.29 | $23.30 | — |
| 2025-12-15 | 23.29 | $23.30 | 1.8M |
| 2025-12-12 | 23.29 | $23.30 | 1.6M |
| 2025-12-11 | 23.29 | $23.30 | 1.3M |
| 2025-12-10 | 23.29 | $23.30 | 1.1M |
| 2025-12-09 | 23.29 | $23.30 | 4.1M |
| 2025-12-08 | 23.29 | $23.29 | 1.2M |
| 2025-12-05 | 23.29 | $23.29 | 761200 |
| 2025-12-04 | 23.30 | $23.28 | 628130 |
| 2025-12-03 | 23.31 | $23.28 | 494200 |
| 2025-12-02 | 23.32 | $23.28 | 315300 |
| 2025-12-01 | 23.33 | $23.28 | 574600 |
| 2025-11-28 | 23.34 | $23.36 | 143245 |
| 2025-11-26 | 23.34 | $23.35 | 1.8M |
| 2025-11-25 | 23.33 | $23.34 | 499300 |
| 2025-11-24 | 23.33 | $23.34 | 634447 |
| 2025-11-21 | 23.32 | $23.33 | 404930 |
| 2025-11-20 | 23.32 | $23.34 | 1.1M |
| 2025-11-19 | 23.31 | $23.33 | 1.4M |
| 2025-11-18 | 23.31 | $23.32 | 485900 |
| 2025-11-17 | 23.31 | $23.32 | 340535 |
| 2025-11-14 | 23.31 | $23.32 | 823200 |
| 2025-11-13 | 23.30 | $23.31 | 794000 |
| 2025-11-12 | 23.31 | $23.31 | 354641 |
| 2025-11-11 | 23.31 | $23.31 | 311101 |
| 2025-11-10 | 23.31 | $23.30 | 588790 |
| 2025-11-07 | 23.31 | $23.30 | 413300 |
| 2025-11-06 | 23.32 | $23.29 | 770300 |
| 2025-11-05 | 23.33 | $23.30 | 512526 |
| 2025-11-04 | 23.34 | $23.30 | 526200 |
| 2025-11-03 | 23.35 | $23.30 | 709000 |
| 2025-10-31 | 23.36 | $23.37 | 783100 |
| 2025-10-30 | 23.36 | $23.37 | 320035 |
| 2025-10-29 | 23.35 | $23.36 | 168012 |
| 2025-10-28 | 23.35 | $23.35 | 591300 |
| 2025-10-27 | 23.34 | $23.35 | 403934 |
| 2025-10-24 | 23.34 | $23.35 | 626404 |
| 2025-10-23 | 23.33 | $23.35 | 747100 |
| 2025-10-22 | 23.33 | $23.34 | 542800 |
| 2025-10-21 | 23.32 | $23.34 | 261442 |
| 2025-10-20 | 23.32 | $23.33 | 150111 |
| 2025-10-17 | 23.32 | $23.33 | 246940 |
| 2025-10-16 | 23.31 | $23.32 | 397400 |
| 2025-10-15 | 23.31 | $23.33 | 231632 |
| 2025-10-14 | 23.31 | $23.31 | 218721 |
| 2025-10-13 | 23.31 | $23.32 | 253441 |
| 2025-10-10 | 23.30 | $23.31 | 293350 |
| 2025-10-09 | 23.30 | $23.30 | 327800 |
| 2025-10-08 | 23.31 | $23.30 | 281400 |
| 2025-10-07 | 23.31 | $23.31 | 317900 |
| 2025-10-06 | 23.32 | $23.30 | 780600 |
| 2025-10-03 | 23.33 | $23.30 | 643638 |
| 2025-10-02 | 23.34 | $23.30 | 483600 |
| 2025-10-01 | 23.35 | $23.29 | 296615 |
| 2025-09-30 | 23.36 | $23.37 | 369505 |
| 2025-09-29 | 23.36 | $23.37 | 489500 |
| 2025-09-26 | 23.35 | $23.36 | 579904 |
| 2025-09-25 | 23.35 | $23.35 | 340200 |
| 2025-09-24 | 23.35 | $23.36 | 618100 |
| 2025-09-23 | 23.34 | $23.34 | 329130 |
| 2025-09-22 | 23.34 | $23.35 | 643800 |
| 2025-09-19 | 23.33 | $23.35 | 575300 |
| 2025-09-18 | 23.33 | $23.34 | 599600 |
| 2025-09-17 | 23.33 | $23.34 | 377063 |
| 2025-09-16 | 23.32 | $23.33 | 414100 |
| 2025-09-15 | 23.32 | $23.33 | 434101 |
| 2025-09-12 | 23.32 | $23.33 | 181330 |
| 2025-09-11 | 23.31 | $23.32 | 622105 |
| 2025-09-10 | 23.31 | $23.32 | 651621 |
| 2025-09-09 | 23.31 | $23.32 | 410600 |
| 2025-09-08 | 23.32 | $23.31 | 641300 |
| 2025-09-05 | 23.32 | $23.31 | 422001 |
| 2025-09-04 | 23.32 | $23.29 | 524300 |
| 2025-09-03 | 23.34 | $23.29 | 1.5M |
| 2025-09-02 | 23.35 | $23.30 | 684800 |
| 2025-08-29 | 23.37 | $23.38 | 334000 |
| 2025-08-28 | 23.36 | $23.37 | 355200 |
| 2025-08-27 | 23.35 | $23.36 | 489200 |
| 2025-08-26 | 23.35 | $23.35 | 291100 |
| 2025-08-25 | 23.34 | $23.35 | 322700 |
| 2025-08-22 | 23.34 | $23.35 | 1.4M |
| 2025-08-21 | 23.34 | $23.35 | 205100 |
| 2025-08-20 | 23.33 | $23.34 | 1.2M |
| 2025-08-19 | 23.33 | $23.34 | 335800 |
| 2025-08-18 | 23.33 | $23.33 | 1.5M |
| 2025-08-15 | 23.33 | $23.34 | 272200 |
| 2025-08-14 | 23.32 | $23.33 | 287317 |
| 2025-08-13 | 23.32 | $23.33 | 267643 |
| 2025-08-12 | 23.32 | $23.32 | 286020 |
| 2025-08-11 | 23.32 | $23.32 | 219330 |
| 2025-08-08 | 23.32 | $23.32 | 780500 |
| 2025-08-07 | 23.32 | $23.31 | 286800 |
| 2025-08-06 | 23.32 | $23.31 | 562500 |
| 2025-08-05 | 23.33 | $23.30 | 440800 |
| 2025-08-04 | 23.34 | $23.30 | 176032 |
| 2025-08-01 | 23.35 | $23.29 | 302031 |
| 2025-07-31 | 23.37 | $23.37 | 316931 |
| 2025-07-30 | 23.36 | $23.36 | 350612 |
| 2025-07-29 | 23.36 | $23.36 | 479600 |
| 2025-07-28 | 23.35 | $23.36 | 150800 |
| 2025-07-25 | 23.35 | $23.36 | 228600 |
| 2025-07-24 | 23.34 | $23.35 | 286246 |
| 2025-07-23 | 23.34 | $23.35 | 424510 |
| 2025-07-22 | 23.33 | $23.35 | 333700 |
| 2025-07-21 | 23.33 | $23.34 | 157700 |
| 2025-07-18 | 23.32 | $23.34 | 379809 |
| 2025-07-17 | 23.32 | $23.33 | 556500 |
| 2025-07-16 | 23.32 | $23.32 | 758437 |
| 2025-07-15 | 23.31 | $23.33 | 256905 |
| 2025-07-14 | 23.31 | $23.32 | 717636 |
| 2025-07-11 | 23.31 | $23.32 | 412041 |
| 2025-07-10 | 23.31 | $23.30 | 499737 |
| 2025-07-09 | 23.31 | $23.31 | 219327 |
| 2025-07-08 | 23.31 | $23.31 | 466500 |
| 2025-07-07 | 23.31 | $23.30 | 246542 |
| 2025-07-03 | 23.32 | $23.30 | 220049 |
| 2025-07-02 | 23.33 | $23.29 | 326800 |
| 2025-07-01 | 23.34 | $23.29 | 361700 |
| 2025-06-30 | 23.35 | $23.36 | 1.5M |
| 2025-06-27 | 23.35 | $23.35 | 420448 |
| 2025-06-26 | 23.35 | $23.36 | 564400 |
| 2025-06-25 | 23.34 | $23.35 | 647428 |
| 2025-06-24 | 23.34 | $23.35 | 391500 |
| 2025-06-23 | 23.33 | $23.35 | 757600 |
| 2025-06-20 | 23.33 | $23.34 | 532923 |
| 2025-06-18 | 23.32 | $23.34 | 802540 |
| 2025-06-17 | 23.31 | $23.32 | 1.3M |
| 2025-06-16 | 23.31 | $23.32 | 196727 |
| 2025-06-13 | 23.31 | $23.33 | 345700 |
| 2025-06-12 | 23.31 | $23.32 | 276593 |
| 2025-06-11 | 23.31 | $23.31 | 260000 |
| 2025-06-10 | 23.31 | $23.31 | 455200 |
| 2025-06-09 | 23.31 | $23.31 | 450133 |
| 2025-06-06 | 23.31 | $23.30 | 326100 |
| 2025-06-05 | 23.31 | $23.30 | 971000 |
| 2025-06-04 | 23.32 | $23.30 | 613800 |
| 2025-06-03 | 23.33 | $23.29 | 555000 |
| 2025-06-02 | 23.34 | $23.29 | 551900 |
| 2025-05-30 | 23.36 | $23.36 | 771433 |
| 2025-05-29 | 23.35 | $23.35 | 392620 |
| 2025-05-28 | 23.35 | $23.36 | 307700 |
| 2025-05-27 | 23.34 | $23.35 | 405800 |
| 2025-05-23 | 23.34 | $23.36 | 576600 |
| 2025-05-22 | 23.33 | $23.35 | 308400 |
| 2025-05-21 | 23.33 | $23.34 | 395600 |
| 2025-05-20 | 23.33 | $23.34 | 520439 |
| 2025-05-19 | 23.32 | $23.33 | 870511 |
| 2025-05-16 | 23.32 | $23.34 | 371500 |
| 2025-05-15 | 23.31 | $23.32 | 281018 |
| 2025-05-14 | 23.31 | $23.33 | 273500 |
| 2025-05-13 | 23.31 | $23.31 | 269400 |
| 2025-05-12 | 23.31 | $23.32 | 363204 |
| 2025-05-09 | 23.31 | $23.32 | 397506 |
| 2025-05-08 | 23.31 | $23.30 | 607400 |
| 2025-05-07 | 23.32 | $23.31 | 277600 |
| 2025-05-06 | 23.32 | $23.31 | 312341 |
| 2025-05-05 | 23.33 | $23.30 | 403414 |
| 2025-05-02 | 23.34 | $23.29 | 1.2M |
| 2025-05-01 | 23.35 | $23.30 | 497900 |
| 2025-04-30 | 23.37 | $23.37 | 730944 |
| 2025-04-29 | 23.37 | $23.38 | 406100 |
| 2025-04-28 | 23.36 | $23.37 | 226700 |
| 2025-04-25 | 23.36 | $23.37 | 362941 |
| 2025-04-24 | 23.35 | $23.36 | 350003 |
| 2025-04-23 | 23.35 | $23.36 | 832500 |
| 2025-04-22 | 23.34 | $23.35 | 364027 |
| 2025-04-21 | 23.34 | $23.34 | 415500 |
| 2025-04-17 | 23.33 | $23.35 | 690900 |
| 2025-04-16 | 23.33 | $23.33 | 780100 |
| 2025-04-15 | 23.33 | $23.34 | 1.7M |
| 2025-04-14 | 23.33 | $23.34 | 424300 |
| 2025-04-11 | 23.32 | $23.34 | 764283 |
| 2025-04-10 | 23.32 | $23.32 | 894700 |
| 2025-04-09 | 23.32 | $23.33 | 1.3M |
| 2025-04-08 | 23.32 | $23.32 | 1.4M |
| 2025-04-07 | 23.32 | $23.32 | 1.9M |
| 2025-04-04 | 23.32 | $23.31 | 607228 |
| 2025-04-03 | 23.33 | $23.31 | 1.1M |
| 2025-04-02 | 23.34 | $23.30 | 265600 |
| 2025-04-01 | 23.35 | $23.30 | 353319 |
| 2025-03-31 | 23.37 | $23.37 | 630731 |
| 2025-03-28 | 23.36 | $23.37 | 485910 |
| 2025-03-27 | 23.36 | $23.37 | 299500 |
| 2025-03-26 | 23.35 | $23.36 | 412707 |
| 2025-03-25 | 23.35 | $23.36 | 495625 |
| 2025-03-24 | 23.35 | $23.36 | 528827 |
| 2025-03-21 | 23.34 | $23.35 | 354656 |
| 2025-03-20 | 23.34 | $23.35 | 315900 |
| 2025-03-19 | 23.33 | $23.34 | 287623 |
| 2025-03-18 | 23.33 | $23.34 | 378939 |
| 2025-03-17 | 23.33 | $23.34 | 1.3M |
| 2025-03-14 | 23.33 | $23.34 | 357000 |
| 2025-03-13 | 23.32 | $23.33 | 339100 |
| 2025-03-12 | 23.32 | $23.32 | 242107 |
| 2025-03-11 | 23.32 | $23.32 | 543527 |
| 2025-03-10 | 23.33 | $23.33 | 373200 |
| 2025-03-07 | 23.33 | $23.33 | 504300 |
| 2025-03-06 | 23.33 | $23.31 | 694400 |
| 2025-03-05 | 23.33 | $23.31 | 489000 |
| 2025-03-04 | 23.34 | $23.31 | 508817 |
| 2025-03-03 | 23.35 | $23.30 | 385916 |
| 2025-02-28 | 23.37 | $23.38 | 687728 |
| 2025-02-27 | 23.36 | $23.37 | 313216 |
| 2025-02-26 | 23.36 | $23.36 | 222600 |
| 2025-02-25 | 23.35 | $23.37 | 805741 |
| 2025-02-24 | 23.35 | $23.36 | 597301 |
| 2025-02-21 | 23.34 | $23.36 | 437217 |
| 2025-02-20 | 23.33 | $23.35 | 1.9M |
| 2025-02-19 | 23.33 | $23.34 | 418411 |
| 2025-02-18 | 23.32 | $23.33 | 410700 |
| 2025-02-14 | 23.32 | $23.34 | 426744 |
| 2025-02-13 | 23.32 | $23.32 | 751600 |
| 2025-02-12 | 23.32 | $23.33 | 1.0M |
| 2025-02-11 | 23.32 | $23.32 | 500810 |
| 2025-02-10 | 23.32 | $23.31 | 303600 |
| 2025-02-07 | 23.33 | $23.32 | 341300 |
| 2025-02-06 | 23.33 | $23.30 | 1.1M |
| 2025-02-05 | 23.34 | $23.31 | 380748 |
| 2025-02-04 | 23.35 | $23.31 | 1.3M |
| 2025-02-03 | 23.36 | $23.29 | 1.5M |
| 2025-01-31 | 23.38 | $23.38 | 665800 |
| 2025-01-30 | 23.38 | $23.37 | 764309 |
| 2025-01-29 | 23.38 | $23.37 | 919600 |
| 2025-01-28 | 23.37 | $23.38 | 522400 |
| 2025-01-27 | 23.37 | $23.37 | 415430 |
| 2025-01-24 | 23.36 | $23.37 | 334846 |
| 2025-01-23 | 23.35 | $23.36 | 504448 |
| 2025-01-22 | 23.35 | $23.35 | 392103 |
| 2025-01-21 | 23.34 | $23.35 | 664609 |
| 2025-01-17 | 23.33 | $23.34 | 1.7M |
| 2025-01-16 | 23.33 | $23.34 | 1.7M |
| 2025-01-15 | 23.32 | $23.33 | 580300 |
| 2025-01-14 | 23.32 | $23.32 | 1.4M |
| 2025-01-13 | 23.32 | $23.32 | 616900 |
| 2025-01-10 | 23.32 | $23.33 | 689918 |
| 2025-01-08 | 23.31 | $23.32 | 1.5M |
| 2025-01-07 | 23.31 | $23.32 | 712900 |
| 2025-01-06 | 23.30 | $23.32 | 731799 |
| 2025-01-03 | 23.30 | $23.31 | 1.1M |
| 2025-01-02 | 23.29 | $23.31 | 1.2M |
| 2024-12-31 | 23.29 | $23.32 | 880029 |
| 2024-12-30 | 23.28 | $23.30 | 1.4M |
| 2024-12-27 | 23.28 | $23.30 | 424500 |
| 2024-12-26 | 23.27 | $23.28 | 456123 |
| 2024-12-24 | 23.28 | $23.28 | 239448 |
| 2024-12-23 | 23.28 | $23.27 | 2.3M |
| 2024-12-20 | 23.29 | $23.27 | 2.1M |
| 2024-12-19 | 23.29 | $23.25 | 965013 |
| 2024-12-18 | 23.31 | $23.25 | 298936 |
| 2024-12-17 | 23.33 | $23.34 | 736300 |
| 2024-12-16 | 23.33 | $23.34 | 451543 |
| 2024-12-13 | 23.33 | $23.34 | 798809 |
| 2024-12-12 | 23.32 | $23.33 | 727500 |
| 2024-12-11 | 23.32 | $23.32 | 1.2M |
| 2024-12-10 | 23.32 | $23.33 | 491500 |
| 2024-12-09 | 23.31 | $23.32 | 377433 |
| 2024-12-06 | 23.31 | $23.32 | 254200 |
| 2024-12-05 | 23.31 | $23.30 | 602500 |
| 2024-12-04 | 23.32 | $23.30 | 367349 |
| 2024-12-03 | 23.33 | $23.30 | 679525 |
| 2024-12-02 | 23.33 | $23.29 | 571523 |
| 2024-11-29 | 23.35 | $23.36 | 114502 |
| 2024-11-27 | 23.34 | $23.36 | 225000 |
| 2024-11-26 | 23.33 | $23.35 | 274400 |
| 2024-11-25 | 23.33 | $23.35 | 312040 |
| 2024-11-22 | 23.32 | $23.33 | 619133 |
| 2024-11-21 | 23.32 | $23.33 | 525400 |
| 2024-11-20 | 23.32 | $23.33 | 477839 |
| 2024-11-19 | 23.31 | $23.32 | 477100 |
| 2024-11-18 | 23.31 | $23.33 | 647100 |
| 2024-11-15 | 23.31 | $23.33 | 396336 |
| 2024-11-14 | 23.31 | $23.32 | 1.5M |
| 2024-11-13 | 23.31 | $23.32 | 634100 |
| 2024-11-12 | 23.31 | $23.32 | 825000 |
| 2024-11-11 | 23.31 | $23.30 | 354300 |
| 2024-11-08 | 23.31 | $23.32 | 428300 |
| 2024-11-07 | 23.31 | $23.31 | 424200 |
| 2024-11-06 | 23.32 | $23.30 | 2.8M |
| 2024-11-05 | 23.33 | $23.31 | 684911 |
| 2024-11-04 | 23.33 | $23.30 | 476320 |
| 2024-11-01 | 23.35 | $23.30 | 653500 |
| 2024-10-31 | 23.36 | $23.37 | 365720 |
| 2024-10-30 | 23.36 | $23.37 | 309800 |
| 2024-10-29 | 23.36 | $23.36 | 797262 |
| 2024-10-28 | 23.35 | $23.36 | 271100 |
| 2024-10-25 | 23.35 | $23.37 | 209700 |
| 2024-10-24 | 23.35 | $23.36 | 384045 |
| 2024-10-23 | 23.34 | $23.36 | 448108 |
| 2024-10-22 | 23.34 | $23.36 | 2.1M |
| 2024-10-21 | 23.34 | $23.36 | 338000 |
| 2024-10-18 | 23.33 | $23.36 | 465900 |
| 2024-10-17 | 23.32 | $23.33 | 267100 |
| 2024-10-16 | 23.33 | $23.35 | 298200 |
| 2024-10-15 | 23.32 | $23.33 | 969412 |
| 2024-10-14 | 23.33 | $23.33 | 237400 |
| 2024-10-11 | 23.33 | $23.34 | 241300 |
| 2024-10-10 | 23.33 | $23.33 | 412700 |
| 2024-10-09 | 23.33 | $23.32 | 1.8M |
| 2024-10-08 | 23.34 | $23.32 | 381500 |
| 2024-10-07 | 23.35 | $23.32 | 285007 |
| 2024-10-04 | 23.37 | $23.33 | 408138 |
| 2024-10-03 | 23.38 | $23.33 | 366034 |
| 2024-10-02 | 23.40 | $23.35 | 1.4M |
| 2024-10-01 | 23.41 | $23.34 | 522100 |
| 2024-09-30 | 23.43 | $23.42 | 288122 |
| 2024-09-27 | 23.43 | $23.43 | 310441 |
| 2024-09-26 | 23.42 | $23.41 | 209000 |
| 2024-09-25 | 23.42 | $23.42 | 294108 |
| 2024-09-24 | 23.41 | $23.42 | 239600 |
| 2024-09-23 | 23.40 | $23.40 | 160800 |
| 2024-09-20 | 23.39 | $23.41 | 232700 |
| 2024-09-19 | 23.38 | $23.40 | 315300 |
| 2024-09-18 | 23.37 | $23.38 | 419400 |
| 2024-09-17 | 23.37 | $23.39 | 315500 |
| 2024-09-16 | 23.36 | $23.39 | 309213 |
| 2024-09-13 | 23.34 | $23.37 | 394547 |
| 2024-09-12 | 23.33 | $23.34 | 565500 |
| 2024-09-11 | 23.33 | $23.33 | 736600 |
| 2024-09-10 | 23.33 | $23.34 | 5.0M |
| 2024-09-09 | 23.33 | $23.33 | 7.9M |
| 2024-09-06 | 23.33 | $23.33 | 592200 |
| 2024-09-05 | 23.33 | $23.31 | 285700 |
| 2024-09-04 | 23.33 | $23.30 | 376700 |
| 2024-09-03 | 23.34 | $23.28 | 726512 |
| 2024-08-30 | 23.36 | $23.36 | 211500 |
| 2024-08-29 | 23.35 | $23.35 | 212436 |
| 2024-08-28 | 23.35 | $23.35 | 363549 |
| 2024-08-27 | 23.34 | $23.35 | 307400 |
| 2024-08-26 | 23.34 | $23.34 | 347222 |
| 2024-08-23 | 23.33 | $23.34 | 426037 |
| 2024-08-22 | 23.33 | $23.33 | 572640 |
| 2024-08-21 | 23.32 | $23.33 | 267341 |
| 2024-08-20 | 23.31 | $23.31 | 367742 |
| 2024-08-19 | 23.31 | $23.30 | 361828 |
| 2024-08-16 | 23.31 | $23.30 | 334642 |
| 2024-08-15 | 23.31 | $23.30 | 1.0M |
| 2024-08-14 | 23.31 | $23.31 | 307843 |
| 2024-08-13 | 23.31 | $23.31 | 304100 |
| 2024-08-12 | 23.30 | $23.30 | 287600 |
| 2024-08-09 | 23.30 | $23.29 | 252300 |
| 2024-08-08 | 23.30 | $23.28 | 362500 |
| 2024-08-07 | 23.30 | $23.29 | 760400 |
| 2024-08-06 | 23.30 | $23.29 | 334607 |
| 2024-08-05 | 23.30 | $23.30 | 844300 |
| 2024-08-02 | 23.29 | $23.29 | 900300 |
| 2024-08-01 | 23.28 | $23.24 | 313509 |
| 2024-07-31 | 23.29 | $23.30 | 352200 |
| 2024-07-30 | 23.28 | $23.28 | 300231 |
| 2024-07-29 | 23.27 | $23.29 | 444600 |
| 2024-07-26 | 23.26 | $23.27 | 282634 |
| 2024-07-25 | 23.26 | $23.26 | 299118 |
| 2024-07-24 | 23.25 | $23.25 | 486817 |
| 2024-07-23 | 23.25 | $23.24 | 2.1M |
| 2024-07-22 | 23.24 | $23.25 | 2.7M |
| 2024-07-19 | 23.24 | $23.25 | 259000 |
| 2024-07-18 | 23.23 | $23.23 | 320849 |
| 2024-07-17 | 23.22 | $23.24 | 372300 |
| 2024-07-16 | 23.21 | $23.23 | 590500 |
| 2024-07-15 | 23.20 | $23.23 | 911447 |
| 2024-07-12 | 23.19 | $23.23 | 379400 |
| 2024-07-11 | 23.18 | $23.20 | 384806 |
| 2024-07-10 | 23.17 | $23.18 | 854934 |
| 2024-07-09 | 23.17 | $23.17 | 414300 |
| 2024-07-08 | 23.17 | $23.18 | 413900 |
| 2024-07-05 | 23.17 | $23.17 | 186721 |
| 2024-07-03 | 23.17 | $23.15 | 187900 |
| 2024-07-02 | 23.18 | $23.13 | 601908 |
| 2024-07-01 | 23.20 | $23.13 | 364800 |
| 2024-06-28 | 23.22 | $23.22 | 319100 |
| 2024-06-27 | 23.21 | $23.21 | 434300 |
| 2024-06-26 | 23.21 | $23.21 | 393029 |
| 2024-06-25 | 23.20 | $23.21 | 397100 |
| 2024-06-24 | 23.20 | $23.21 | 235700 |
| 2024-06-21 | 23.19 | $23.21 | 230400 |
| 2024-06-20 | 23.18 | $23.19 | 557703 |
| 2024-06-18 | 23.18 | $23.19 | 672925 |
| 2024-06-17 | 23.17 | $23.19 | 263545 |
| 2024-06-14 | 23.17 | $23.19 | 531300 |
| 2024-06-13 | 23.16 | $23.17 | 392000 |
| 2024-06-12 | 23.16 | $23.17 | 299713 |
| 2024-06-11 | 23.15 | $23.14 | 270700 |
| 2024-06-10 | 23.16 | $23.15 | 348600 |
| 2024-06-07 | 23.16 | $23.15 | 658200 |
| 2024-06-06 | 23.17 | $23.16 | 292000 |
| 2024-06-05 | 23.17 | $23.15 | 465800 |
| 2024-06-04 | 23.17 | $23.15 | 561015 |
| 2024-06-03 | 23.18 | $23.13 | 342200 |
| 2024-05-31 | 23.19 | $23.19 | 354026 |
| 2024-05-30 | 23.19 | $23.19 | 245900 |
| 2024-05-29 | 23.19 | $23.18 | 340440 |
| 2024-05-28 | 23.19 | $23.18 | 600543 |
| 2024-05-24 | 23.18 | $23.19 | 202816 |
| 2024-05-23 | 23.18 | $23.17 | 259542 |
| 2024-05-22 | 23.18 | $23.18 | 545000 |
| 2024-05-21 | 23.18 | $23.18 | 501300 |
| 2024-05-20 | 23.17 | $23.18 | 291131 |
| 2024-05-17 | 23.17 | $23.18 | 623000 |
| 2024-05-16 | 23.16 | $23.18 | 752400 |
| 2024-05-15 | 23.16 | $23.18 | 266127 |
| 2024-05-14 | 23.15 | $23.16 | 412020 |
| 2024-05-13 | 23.14 | $23.16 | 413041 |
| 2024-05-10 | 23.14 | $23.14 | 672620 |
| 2024-05-09 | 23.14 | $23.15 | 1.3M |
| 2024-05-08 | 23.14 | $23.15 | 376100 |
| 2024-05-07 | 23.14 | $23.13 | 393700 |
| 2024-05-06 | 23.14 | $23.14 | 335907 |
| 2024-05-03 | 23.14 | $23.14 | 292512 |
| 2024-05-02 | 23.14 | $23.12 | 843034 |
| 2024-05-01 | 23.15 | $23.10 | 382700 |
| 2024-04-30 | 23.17 | $23.17 | 364401 |
| 2024-04-29 | 23.16 | $23.18 | 316022 |
| 2024-04-26 | 23.16 | $23.17 | 199848 |
| 2024-04-25 | 23.16 | $23.17 | 530000 |
| 2024-04-24 | 23.15 | $23.17 | 328537 |
| 2024-04-23 | 23.15 | $23.17 | 304700 |
| 2024-04-22 | 23.14 | $23.16 | 280349 |
| 2024-04-19 | 23.14 | $23.16 | 255700 |
| 2024-04-18 | 23.13 | $23.15 | 800200 |
| 2024-04-17 | 23.13 | $23.15 | 878000 |
| 2024-04-16 | 23.13 | $23.13 | 416400 |
| 2024-04-15 | 23.13 | $23.14 | 358400 |
| 2024-04-12 | 23.13 | $23.14 | 748128 |
| 2024-04-11 | 23.13 | $23.12 | 481829 |
| 2024-04-10 | 23.14 | $23.11 | 271914 |
| 2024-04-09 | 23.16 | $23.16 | 376030 |
| 2024-04-08 | 23.16 | $23.16 | 301200 |
| 2024-04-05 | 23.17 | $23.15 | 291627 |
| 2024-04-04 | 23.17 | $23.17 | 276612 |
| 2024-04-03 | 23.18 | $23.15 | 271229 |
| 2024-04-02 | 23.19 | $23.14 | 472800 |
| 2024-04-01 | 23.21 | $23.13 | 328300 |
| 2024-03-28 | 23.23 | $23.23 | 567308 |
| 2024-03-27 | 23.23 | $23.25 | 426400 |
| 2024-03-26 | 23.22 | $23.24 | 462400 |
| 2024-03-25 | 23.21 | $23.23 | 294400 |
| 2024-03-22 | 23.21 | $23.24 | 357139 |
| 2024-03-21 | 23.20 | $23.22 | 686503 |
| 2024-03-20 | 23.19 | $23.22 | 312200 |
| 2024-03-19 | 23.18 | $23.20 | 270700 |
| 2024-03-18 | 23.18 | $23.19 | 229140 |
| 2024-03-15 | 23.18 | $23.17 | 274303 |
| 2024-03-14 | 23.18 | $23.19 | 174803 |
| 2024-03-13 | 23.18 | $23.18 | 272702 |
| 2024-03-12 | 23.19 | $23.20 | 274200 |
| 2024-03-11 | 23.19 | $23.20 | 290201 |
| 2024-03-08 | 23.19 | $23.22 | 377036 |
| 2024-03-07 | 23.18 | $23.21 | 334100 |
| 2024-03-06 | 23.18 | $23.18 | 363748 |
| 2024-03-05 | 23.18 | $23.19 | 442500 |
| 2024-03-04 | 23.18 | $23.16 | 311121 |
| 2024-03-01 | 23.20 | $23.19 | 1.7M |
| 2024-02-29 | 23.21 | $23.23 | 293116 |
| 2024-02-28 | 23.20 | $23.23 | 261137 |
| 2024-02-27 | 23.20 | $23.22 | 515924 |
| 2024-02-26 | 23.20 | $23.21 | 410200 |
| 2024-02-23 | 23.20 | $23.21 | 606000 |
| 2024-02-22 | 23.20 | $23.22 | 338300 |
| 2024-02-21 | 23.21 | $23.21 | 302737 |
| 2024-02-20 | 23.21 | $23.23 | 377313 |
| 2024-02-16 | 23.21 | $23.22 | 401218 |
| 2024-02-15 | 23.22 | $23.23 | 756246 |
| 2024-02-14 | 23.22 | $23.22 | 493100 |
| 2024-02-13 | 23.23 | $23.20 | 369803 |
| 2024-02-12 | 23.24 | $23.24 | 396400 |
| 2024-02-09 | 23.25 | $23.23 | 1.7M |
| 2024-02-08 | 23.26 | $23.25 | 349300 |
| 2024-02-07 | 23.27 | $23.25 | 561600 |
| 2024-02-06 | 23.28 | $23.25 | 832400 |
| 2024-02-05 | 23.29 | $23.23 | 704531 |
| 2024-02-02 | 23.31 | $23.25 | 787400 |
| 2024-02-01 | 23.33 | $23.30 | 1.8M |
| 2024-01-31 | 23.34 | $23.36 | 536233 |
| 2024-01-30 | 23.33 | $23.33 | 412818 |
| 2024-01-29 | 23.33 | $23.34 | 612114 |
| 2024-01-26 | 23.32 | $23.31 | 761007 |
| 2024-01-25 | 23.32 | $23.33 | 455300 |
| 2024-01-24 | 23.31 | $23.30 | 382200 |
| 2024-01-23 | 23.31 | $23.30 | 603200 |
| 2024-01-22 | 23.31 | $23.30 | 797436 |
| 2024-01-19 | 23.32 | $23.29 | 372100 |
| 2024-01-18 | 23.32 | $23.30 | 814706 |
| 2024-01-17 | 23.32 | $23.30 | 918013 |
| 2024-01-16 | 23.32 | $23.34 | 606200 |
| 2024-01-12 | 23.30 | $23.34 | 955746 |
| 2024-01-11 | 23.29 | $23.31 | 2.2M |
| 2024-01-10 | 23.28 | $23.27 | 474308 |
| 2024-01-09 | 23.27 | $23.27 | 479703 |
| 2024-01-08 | 23.27 | $23.26 | 815000 |
| 2024-01-05 | 23.27 | $23.25 | 648300 |
| 2024-01-04 | 23.27 | $23.25 | 755600 |
| 2024-01-03 | 23.27 | $23.26 | 1.6M |
| 2024-01-02 | 23.27 | $23.26 | 965541 |
| 2023-12-29 | 23.27 | $23.28 | 757025 |
| 2023-12-28 | 23.26 | $23.26 | 807472 |
| 2023-12-27 | 23.25 | $23.27 | 803500 |
| 2023-12-26 | 23.24 | $23.25 | 1.4M |
| 2023-12-22 | 23.24 | $23.25 | 464731 |
| 2023-12-21 | 23.23 | $23.24 | 887501 |
| 2023-12-20 | 23.22 | $23.22 | 523239 |
| 2023-12-19 | 23.21 | $23.20 | 570400 |
| 2023-12-18 | 23.21 | $23.19 | 455627 |
| 2023-12-15 | 23.21 | $23.19 | 1.1M |
| 2023-12-14 | 23.21 | $23.20 | 533600 |
| 2023-12-13 | 23.21 | $23.26 | 790119 |
| 2023-12-12 | 23.19 | $23.17 | 806200 |
| 2023-12-11 | 23.19 | $23.16 | 380800 |
| 2023-12-08 | 23.20 | $23.16 | 464900 |
| 2023-12-07 | 23.21 | $23.20 | 714513 |
| 2023-12-06 | 23.20 | $23.18 | 497900 |
| 2023-12-05 | 23.20 | $23.19 | 1.5M |
| 2023-12-04 | 23.20 | $23.17 | 352100 |
| 2023-12-01 | 23.20 | $23.18 | 382511 |
| 2023-11-30 | 23.19 | $23.22 | 503200 |
| 2023-11-29 | 23.18 | $23.21 | 401119 |
| 2023-11-28 | 23.16 | $23.19 | 579124 |
| 2023-11-27 | 23.14 | $23.15 | 689418 |
| 2023-11-24 | 23.13 | $23.13 | 174829 |
| 2023-11-22 | 23.13 | $23.13 | 797900 |
| 2023-11-21 | 23.12 | $23.13 | 918300 |
| 2023-11-20 | 23.12 | $23.11 | 357800 |
| 2023-11-17 | 23.12 | $23.13 | 652803 |
| 2023-11-16 | 23.11 | $23.14 | 548600 |
| 2023-11-15 | 23.09 | $23.10 | 635738 |
| 2023-11-14 | 23.09 | $23.14 | 987100 |
| 2023-11-13 | 23.07 | $23.06 | 634209 |
| 2023-11-10 | 23.07 | $23.05 | 361500 |
| 2023-11-09 | 23.08 | $23.05 | 843900 |
| 2023-11-08 | 23.08 | $23.08 | 619300 |
| 2023-11-07 | 23.08 | $23.07 | 441407 |
| 2023-11-06 | 23.08 | $23.07 | 475800 |
| 2023-11-03 | 23.08 | $23.09 | 897310 |
| 2023-11-02 | 23.08 | $23.04 | 482031 |
| 2023-11-01 | 23.09 | $23.05 | 481000 |
| 2023-10-31 | 23.09 | $23.10 | 2.6M |
| 2023-10-30 | 23.09 | $23.10 | 493942 |
| 2023-10-27 | 23.08 | $23.11 | 187325 |
| 2023-10-26 | 23.07 | $23.09 | 6.4M |
| 2023-10-25 | 23.06 | $23.06 | 332631 |
| 2023-10-24 | 23.05 | $23.07 | 320300 |
| 2023-10-23 | 23.05 | $23.08 | 207400 |
| 2023-10-20 | 23.03 | $23.06 | 318900 |
| 2023-10-19 | 23.02 | $23.03 | 917700 |
| 2023-10-18 | 23.02 | $23.00 | 553246 |
| 2023-10-17 | 23.03 | $23.00 | 435200 |
| 2023-10-16 | 23.04 | $23.04 | 383803 |
| 2023-10-13 | 23.05 | $23.05 | 209800 |
| 2023-10-12 | 23.04 | $23.03 | 348906 |
| 2023-10-11 | 23.05 | $23.06 | 439600 |
| 2023-10-10 | 23.04 | $23.07 | 432700 |
| 2023-10-09 | 23.03 | $23.08 | 208103 |
| 2023-10-06 | 23.02 | $23.02 | 571600 |
| 2023-10-05 | 23.02 | $23.04 | 653045 |
| 2023-10-04 | 23.02 | $23.02 | 1.0M |
| 2023-10-03 | 23.02 | $22.97 | 339600 |
| 2023-10-02 | 23.04 | $22.99 | 1.3M |
| 2023-09-29 | 23.06 | $23.08 | 501202 |
| 2023-09-28 | 23.05 | $23.08 | 268500 |
| 2023-09-27 | 23.04 | $23.04 | 1.2M |
| 2023-09-26 | 23.04 | $23.05 | 292300 |
| 2023-09-25 | 23.04 | $23.05 | 270800 |
| 2023-09-22 | 23.04 | $23.06 | 390800 |
| 2023-09-21 | 23.03 | $23.04 | 1.2M |
| 2023-09-20 | 23.04 | $23.01 | 327400 |
| 2023-09-19 | 23.05 | $23.04 | 141341 |
| 2023-09-18 | 23.05 | $23.04 | 184900 |
| 2023-09-15 | 23.06 | $23.06 | 1.1M |
| 2023-09-14 | 23.06 | $23.06 | 249837 |
| 2023-09-13 | 23.06 | $23.06 | 269022 |
| 2023-09-12 | 23.06 | $23.05 | 523000 |
| 2023-09-11 | 23.06 | $23.06 | 318700 |
| 2023-09-08 | 23.07 | $23.05 | 195600 |
| 2023-09-07 | 23.07 | $23.06 | 212700 |
| 2023-09-06 | 23.08 | $23.03 | 297045 |
| 2023-09-05 | 23.09 | $23.04 | 181112 |
| 2023-09-01 | 23.11 | $23.07 | 273238 |
| 2023-08-31 | 23.12 | $23.16 | 266410 |
| 2023-08-30 | 23.10 | $23.14 | 270600 |
| 2023-08-29 | 23.09 | $23.12 | 216200 |
| 2023-08-28 | 23.08 | $23.07 | 172200 |
| 2023-08-25 | 23.08 | $23.07 | 231000 |
| 2023-08-24 | 23.08 | $23.08 | 967435 |
| 2023-08-23 | 23.08 | $23.10 | 398016 |
| 2023-08-22 | 23.08 | $23.06 | 245941 |
| 2023-08-21 | 23.08 | $23.08 | 496015 |
| 2023-08-18 | 23.09 | $23.10 | 368600 |
| 2023-08-17 | 23.08 | $23.09 | 220335 |
| 2023-08-16 | 23.08 | $23.05 | 321041 |
| 2023-08-15 | 23.09 | $23.08 | 256624 |
| 2023-08-14 | 23.09 | $23.07 | 165207 |
| 2023-08-11 | 23.10 | $23.09 | 217432 |
| 2023-08-10 | 23.11 | $23.11 | 339300 |
| 2023-08-09 | 23.10 | $23.11 | 221000 |
| 2023-08-08 | 23.10 | $23.12 | 259900 |
| 2023-08-07 | 23.09 | $23.12 | 246026 |
| 2023-08-04 | 23.09 | $23.11 | 277427 |
| 2023-08-03 | 23.08 | $23.06 | 550419 |
| 2023-08-02 | 23.09 | $23.05 | 292836 |
| 2023-08-01 | 23.11 | $23.04 | 294900 |
| 2023-07-31 | 23.13 | $23.13 | 235200 |
| 2023-07-28 | 23.13 | $23.13 | 256900 |
| 2023-07-27 | 23.12 | $23.10 | 320040 |
| 2023-07-26 | 23.13 | $23.14 | 304109 |
| 2023-07-25 | 23.13 | $23.11 | 294007 |
| 2023-07-24 | 23.13 | $23.10 | 243300 |
| 2023-07-21 | 23.14 | $23.14 | 183400 |
| 2023-07-20 | 23.14 | $23.13 | 155303 |
| 2023-07-19 | 23.14 | $23.16 | 398208 |
| 2023-07-18 | 23.13 | $23.16 | 310101 |
| 2023-07-17 | 23.12 | $23.16 | 164334 |
| 2023-07-14 | 23.10 | $23.16 | 210200 |
| 2023-07-13 | 23.09 | $23.20 | 241500 |
| 2023-07-12 | 23.06 | $23.14 | 274000 |
| 2023-07-11 | 23.04 | $23.08 | 192031 |
| 2023-07-10 | 23.04 | $23.07 | 293400 |
| 2023-07-07 | 23.04 | $23.05 | 377220 |
| 2023-07-06 | 23.05 | $23.03 | 665615 |
| 2023-07-05 | 23.08 | $23.03 | 446727 |
| 2023-07-03 | 23.10 | $23.04 | 335621 |
| 2023-06-30 | 23.13 | $23.13 | 486400 |
| 2023-06-29 | 23.14 | $23.13 | 177917 |
| 2023-06-28 | 23.16 | $23.19 | 151400 |
| 2023-06-27 | 23.15 | $23.16 | 229600 |
| 2023-06-26 | 23.16 | $23.21 | 257716 |
| 2023-06-23 | 23.15 | $23.20 | 220332 |
| 2023-06-22 | 23.15 | $23.17 | 353000 |
| 2023-06-21 | 23.16 | $23.20 | 355000 |
| 2023-06-20 | 23.16 | $23.20 | 2.0M |
| 2023-06-16 | 23.16 | $23.18 | 341000 |
| 2023-06-15 | 23.16 | $23.22 | 441700 |
| 2023-06-14 | 23.16 | $23.16 | 2.0M |
| 2023-06-13 | 23.18 | $23.19 | 772410 |
| 2023-06-12 | 23.19 | $23.23 | 869119 |
| 2023-06-09 | 23.20 | $23.20 | 126700 |
| 2023-06-08 | 23.22 | $23.26 | 176200 |
| 2023-06-07 | 23.22 | $23.22 | 238700 |
| 2023-06-06 | 23.24 | $23.25 | 118200 |
| 2023-06-05 | 23.25 | $23.25 | 168938 |
| 2023-06-02 | 23.27 | $23.25 | 298725 |
| 2023-06-01 | 23.29 | $23.31 | 257917 |
| 2023-05-31 | 23.30 | $23.36 | 174600 |
| 2023-05-30 | 23.30 | $23.32 | 177300 |
| 2023-05-26 | 23.31 | $23.27 | 277000 |
| 2023-05-25 | 23.34 | $23.28 | 411400 |
| 2023-05-24 | 23.38 | $23.34 | 171200 |
| 2023-05-23 | 23.40 | $23.37 | 441300 |
| 2023-05-22 | 23.42 | $23.38 | 143600 |
| 2023-05-19 | 23.44 | $23.39 | 346400 |
| 2023-05-18 | 23.47 | $23.40 | 415803 |
| 2023-05-17 | 23.49 | $23.45 | 362420 |
| 2023-05-16 | 23.51 | $23.47 | 129825 |
| 2023-05-15 | 23.52 | $23.52 | 199000 |
| 2023-05-12 | 23.52 | $23.51 | 227444 |
| 2023-05-11 | 23.53 | $23.55 | 266400 |
| 2023-05-10 | 23.52 | $23.54 | 214900 |
| 2023-05-09 | 23.51 | $23.49 | 190011 |
| 2023-05-08 | 23.52 | $23.49 | 281300 |
| 2023-05-05 | 23.53 | $23.53 | 258016 |
| 2023-05-04 | 23.52 | $23.60 | 437800 |
| 2023-05-03 | 23.50 | $23.55 | 326021 |
| 2023-05-02 | 23.48 | $23.48 | 150236 |
| 2023-05-01 | 23.49 | $23.40 | 846532 |
| 2023-04-28 | 23.52 | $23.54 | 178526 |
| 2023-04-27 | 23.51 | $23.50 | 165225 |
| 2023-04-26 | 23.51 | $23.57 | 192300 |
| 2023-04-25 | 23.49 | $23.59 | 328400 |
| 2023-04-24 | 23.46 | $23.47 | 176542 |
| 2023-04-21 | 23.47 | $23.46 | 204640 |
| 2023-04-20 | 23.47 | $23.46 | 172300 |
| 2023-04-19 | 23.48 | $23.41 | 207300 |
| 2023-04-18 | 23.50 | $23.42 | 272439 |
| 2023-04-17 | 23.53 | $23.44 | 195600 |
| 2023-04-14 | 23.55 | $23.47 | 167821 |
| 2023-04-13 | 23.57 | $23.53 | 162026 |
| 2023-04-12 | 23.58 | $23.52 | 201400 |
| 2023-04-11 | 23.59 | $23.49 | 260600 |
| 2023-04-10 | 23.60 | $23.50 | 235800 |
| 2023-04-06 | 23.62 | $23.59 | 319816 |
| 2023-04-05 | 23.61 | $23.59 | 265121 |
| 2023-04-04 | 23.60 | $23.57 | 396000 |
| 2023-04-03 | 23.59 | $23.50 | 288500 |
| 2023-03-31 | 23.60 | $23.53 | 357111 |
| 2023-03-30 | 23.60 | $23.50 | 419805 |
| 2023-03-29 | 23.61 | $23.50 | 519143 |
| 2023-03-28 | 23.61 | $23.50 | 436500 |
| 2023-03-27 | 23.62 | $23.54 | 453619 |
| 2023-03-24 | 23.62 | $23.65 | 313000 |
| 2023-03-23 | 23.57 | $23.65 | 705300 |
| 2023-03-22 | 23.51 | $23.56 | 343720 |
| 2023-03-21 | 23.47 | $23.44 | 206400 |
| 2023-03-20 | 23.46 | $23.54 | 590142 |
| 2023-03-17 | 23.41 | $23.57 | 1.1M |
| 2023-03-16 | 23.33 | $23.42 | 1.0M |
| 2023-03-15 | 23.29 | $23.53 | 1.4M |
| 2023-03-14 | 23.21 | $23.39 | 949541 |
| 2023-03-13 | 23.14 | $23.48 | 488700 |
| 2023-03-10 | 23.04 | $23.23 | 292200 |
| 2023-03-09 | 23.00 | $23.08 | 308537 |
| 2023-03-08 | 22.99 | $22.99 | 312446 |
| 2023-03-07 | 23.02 | $23.00 | 238614 |
| 2023-03-06 | 23.05 | $23.07 | 228415 |
| 2023-03-03 | 23.06 | $23.07 | 337425 |
| 2023-03-02 | 23.08 | $23.06 | 350700 |
| 2023-03-01 | 23.10 | $23.05 | 319300 |
| 2023-02-28 | 23.14 | $23.17 | 265919 |
| 2023-02-27 | 23.15 | $23.17 | 173801 |
| 2023-02-24 | 23.16 | $23.16 | 474114 |
| 2023-02-23 | 23.18 | $23.22 | 368600 |
| 2023-02-22 | 23.19 | $23.21 | 255900 |
| 2023-02-21 | 23.20 | $23.20 | 185134 |
| 2023-02-17 | 23.22 | $23.25 | 231400 |
| 2023-02-16 | 23.23 | $23.23 | 446200 |
| 2023-02-15 | 23.25 | $23.22 | 172600 |
| 2023-02-14 | 23.28 | $23.23 | 365200 |
| 2023-02-13 | 23.31 | $23.28 | 159700 |
| 2023-02-10 | 23.33 | $23.29 | 205007 |
| 2023-02-09 | 23.36 | $23.30 | 144226 |
| 2023-02-08 | 23.38 | $23.33 | 142500 |
| 2023-02-07 | 23.41 | $23.31 | 248724 |
| 2023-02-06 | 23.44 | $23.32 | 257312 |
| 2023-02-03 | 23.49 | $23.39 | 252600 |
| 2023-02-02 | 23.52 | $23.49 | 699900 |
| 2023-02-01 | 23.52 | $23.50 | 363100 |
| 2023-01-31 | 23.52 | $23.51 | 146737 |
| 2023-01-30 | 23.51 | $23.46 | 140537 |
| 2023-01-27 | 23.52 | $23.49 | 160200 |
| 2023-01-26 | 23.53 | $23.49 | 141600 |
| 2023-01-25 | 23.53 | $23.52 | 132600 |
| 2023-01-24 | 23.52 | $23.50 | 305900 |
| 2023-01-23 | 23.52 | $23.47 | 252823 |
| 2023-01-20 | 23.52 | $23.52 | 288548 |
| 2023-01-19 | 23.51 | $23.54 | 502600 |
| 2023-01-18 | 23.49 | $23.56 | 360040 |
| 2023-01-17 | 23.45 | $23.47 | 512136 |
| 2023-01-13 | 23.44 | $23.47 | 495132 |
| 2023-01-12 | 23.42 | $23.51 | 801333 |
| 2023-01-11 | 23.39 | $23.45 | 369200 |
| 2023-01-10 | 23.37 | $23.42 | 398829 |
| 2023-01-09 | 23.35 | $23.45 | 299426 |
| 2023-01-06 | 23.32 | $23.41 | 435041 |
| 2023-01-05 | 23.30 | $23.30 | 227800 |
| 2023-01-04 | 23.31 | $23.33 | 312800 |
| 2023-01-03 | 23.30 | $23.29 | 148100 |
| 2022-12-30 | 23.32 | $23.28 | 243517 |
| 2022-12-29 | 23.33 | $23.29 | 232944 |
| 2022-12-28 | 23.35 | $23.30 | 659441 |
| 2022-12-27 | 23.37 | $23.29 | 238136 |
| 2022-12-23 | 23.39 | $23.34 | 409200 |
| 2022-12-22 | 23.41 | $23.37 | 769700 |
| 2022-12-21 | 23.42 | $23.38 | 334600 |
| 2022-12-20 | 23.42 | $23.35 | 337329 |
| 2022-12-19 | 23.44 | $23.37 | 190835 |
| 2022-12-16 | 23.45 | $23.41 | 460700 |
| 2022-12-15 | 23.46 | $23.38 | 1.0M |
| 2022-12-14 | 23.47 | $23.48 | 267200 |
| 2022-12-13 | 23.45 | $23.46 | 437233 |
| 2022-12-12 | 23.44 | $23.37 | 178015 |
| 2022-12-09 | 23.44 | $23.39 | 189513 |
| 2022-12-08 | 23.45 | $23.42 | 215428 |
| 2022-12-07 | 23.44 | $23.44 | 507220 |
| 2022-12-06 | 23.42 | $23.38 | 276400 |
| 2022-12-05 | 23.42 | $23.36 | 396500 |
| 2022-12-02 | 23.42 | $23.43 | 392047 |
| 2022-12-01 | 23.40 | $23.44 | 374304 |
| 2022-11-30 | 23.37 | $23.39 | 326504 |
| 2022-11-29 | 23.35 | $23.33 | 261024 |
| 2022-11-28 | 23.34 | $23.33 | 440529 |
| 2022-11-25 | 23.33 | $23.32 | 262100 |
| 2022-11-23 | 23.32 | $23.31 | 747104 |
| 2022-11-22 | 23.31 | $23.28 | 299500 |
| 2022-11-21 | 23.31 | $23.26 | 279002 |
| 2022-11-18 | 23.31 | $23.27 | 421901 |
| 2022-11-17 | 23.31 | $23.31 | 392000 |
| 2022-11-16 | 23.30 | $23.35 | 5.1M |
| 2022-11-15 | 23.27 | $23.34 | 6.3M |
| 2022-11-14 | 23.23 | $23.30 | 242800 |
| 2022-11-11 | 23.20 | $23.32 | 161521 |
| 2022-11-10 | 23.16 | $23.33 | 232100 |
| 2022-11-09 | 23.11 | $23.15 | 3.5M |
| 2022-11-08 | 23.10 | $23.09 | 339500 |
| 2022-11-07 | 23.10 | $23.06 | 181648 |
| 2022-11-04 | 23.12 | $23.09 | 90036 |
| 2022-11-03 | 23.14 | $23.05 | 225500 |
| 2022-11-02 | 23.17 | $23.11 | 65700 |
| 2022-11-01 | 23.19 | $23.14 | 100504 |
| 2022-10-31 | 23.21 | $23.22 | 293700 |
| 2022-10-28 | 23.21 | $23.26 | 142100 |
| 2022-10-27 | 23.19 | $23.31 | 298100 |
| 2022-10-26 | 23.15 | $23.23 | 129119 |
| 2022-10-25 | 23.13 | $23.20 | 77100 |
| 2022-10-24 | 23.12 | $23.17 | 1.0M |
| 2022-10-21 | 23.11 | $23.16 | 85430 |
| 2022-10-20 | 23.11 | $23.08 | 164900 |
| 2022-10-19 | 23.14 | $23.13 | 66400 |
| 2022-10-18 | 23.15 | $23.20 | 154120 |
| 2022-10-17 | 23.15 | $23.17 | 105500 |
| 2022-10-14 | 23.16 | $23.15 | 161700 |
| 2022-10-13 | 23.18 | $23.17 | 81700 |
| 2022-10-12 | 23.20 | $23.25 | 74646 |
| 2022-10-11 | 23.19 | $23.23 | 239707 |
| 2022-10-10 | 23.20 | $23.20 | 67500 |
| 2022-10-07 | 23.22 | $23.22 | 107900 |
| 2022-10-06 | 23.24 | $23.27 | 116472 |
| 2022-10-05 | 23.24 | $23.31 | 183600 |
| 2022-10-04 | 23.24 | $23.35 | 144445 |
| 2022-10-03 | 23.23 | $23.33 | 69800 |
| 2022-09-30 | 23.22 | $23.28 | 488700 |
| 2022-09-29 | 23.23 | $23.32 | 363731 |
| 2022-09-28 | 23.23 | $23.35 | 132627 |
| 2022-09-27 | 23.23 | $23.19 | 113300 |
| 2022-09-26 | 23.27 | $23.19 | 269541 |
| 2022-09-23 | 23.33 | $23.29 | 990700 |
| 2022-09-22 | 23.38 | $23.33 | 3.2M |
| 2022-09-21 | 23.42 | $23.41 | 89100 |
| 2022-09-20 | 23.45 | $23.43 | 63800 |
| 2022-09-19 | 23.47 | $23.46 | 234535 |
| 2022-09-16 | 23.50 | $23.51 | 921142 |
| 2022-09-15 | 23.52 | $23.48 | 29110 |
| 2022-09-14 | 23.56 | $23.51 | 60700 |
| 2022-09-13 | 23.59 | $23.54 | 1.1M |
| 2022-09-12 | 23.63 | $23.64 | 35818 |
| 2022-09-09 | 23.64 | $23.64 | 91500 |
| 2022-09-08 | 23.65 | $23.66 | 29700 |
| 2022-09-07 | 23.67 | $23.70 | 43200 |
| 2022-09-06 | 23.67 | $23.65 | 25400 |
| 2022-09-02 | 23.70 | $23.73 | 14300 |
| 2022-09-01 | 23.70 | $23.66 | 43200 |
| 2022-08-31 | 23.73 | $23.73 | 97200 |
| 2022-08-30 | 23.74 | $23.74 | 33128 |
| 2022-08-29 | 23.76 | $23.75 | 28139 |
| 2022-08-26 | 23.77 | $23.78 | 98406 |
| 2022-08-25 | 23.78 | $23.79 | 17300 |
| 2022-08-24 | 23.80 | $23.77 | 16504 |
| 2022-08-23 | 23.82 | $23.80 | 28945 |
| 2022-08-22 | 23.83 | $23.79 | 21100 |
| 2022-08-19 | 23.85 | $23.84 | 50227 |
| 2022-08-18 | 23.87 | $23.87 | 26102 |
| 2022-08-17 | 23.87 | $23.83 | 27626 |
| 2022-08-16 | 23.89 | $23.88 | 58900 |
| 2022-08-15 | 23.90 | $23.91 | 38500 |
| 2022-08-12 | 23.90 | $23.87 | 27100 |
| 2022-08-11 | 23.92 | $23.87 | 581900 |
| 2022-08-10 | 23.94 | $23.89 | 96800 |
| 2022-08-09 | 23.96 | $23.86 | 30800 |
| 2022-08-08 | 23.99 | $23.90 | 23724 |
| 2022-08-05 | 24.02 | $23.87 | 45400 |
| 2022-08-04 | 24.06 | $24.03 | 21000 |
| 2022-08-03 | 24.05 | $23.96 | 15400 |
| 2022-08-02 | 24.07 | $23.95 | 56000 |
| 2022-08-01 | 24.09 | $24.10 | 27700 |
| 2022-07-29 | 24.08 | $24.12 | 37741 |
| 2022-07-28 | 24.04 | $24.14 | 35701 |
| 2022-07-27 | 24.00 | $24.05 | 14700 |
| 2022-07-26 | 23.97 | $24.00 | 22111 |
| 2022-07-25 | 23.96 | $24.02 | 19416 |
| 2022-07-22 | 23.93 | $24.05 | 11200 |
| 2022-07-21 | 23.89 | $23.94 | 52200 |
| 2022-07-20 | 23.87 | $23.83 | 54100 |
| 2022-07-19 | 23.88 | $23.82 | 24500 |
| 2022-07-18 | 23.90 | $23.87 | 12507 |
| 2022-07-15 | 23.91 | $23.88 | 18400 |
| 2022-07-14 | 23.92 | $23.87 | 20208 |
| 2022-07-13 | 23.93 | $23.88 | 25400 |
| 2022-07-12 | 23.94 | $23.92 | 31200 |
| 2022-07-11 | 23.94 | $23.90 | 23100 |
| 2022-07-08 | 23.94 | $23.87 | 16234 |
| 2022-07-07 | 23.96 | $23.92 | 266044 |
| 2022-07-06 | 23.96 | $23.97 | 146100 |
| 2022-07-05 | 23.95 | $24.08 | 13700 |
| 2022-07-01 | 23.90 | $24.07 | 8431 |
| 2022-06-30 | 23.85 | $23.98 | 11910 |
| 2022-06-29 | 23.81 | $23.90 | 20700 |
| 2022-06-28 | 23.78 | $23.84 | 25600 |
| 2022-06-27 | 23.78 | $23.84 | 21711 |
| 2022-06-24 | 23.77 | $23.88 | 28331 |
| 2022-06-23 | 23.74 | $23.90 | 31500 |
| 2022-06-22 | 23.71 | $23.85 | 39847 |
| 2022-06-21 | 23.69 | $23.73 | 23324 |
| 2022-06-17 | 23.70 | $23.73 | 342448 |
| 2022-06-16 | 23.72 | $23.76 | 95920 |
| 2022-06-15 | 23.74 | $23.70 | 45200 |
| 2022-06-14 | 23.78 | $23.56 | 27643 |
| 2022-06-13 | 23.87 | $23.62 | 32700 |
| 2022-06-10 | 23.97 | $23.80 | 64500 |
| 2022-06-09 | 24.03 | $23.95 | 34346 |
| 2022-06-08 | 24.06 | $23.99 | 32714 |
| 2022-06-07 | 24.08 | $24.01 | 21200 |
| 2022-06-06 | 24.10 | $23.99 | 22409 |
| 2022-06-03 | 24.14 | $24.04 | 37000 |
| 2022-06-02 | 24.16 | $24.06 | 45724 |
| 2022-06-01 | 24.18 | $24.04 | 31600 |
| 2022-05-31 | 24.21 | $24.16 | 274603 |
| 2022-05-27 | 24.21 | $24.23 | 42018 |
| 2022-05-26 | 24.18 | $24.21 | 25200 |
| 2022-05-25 | 24.16 | $24.21 | 9438 |
| 2022-05-24 | 24.13 | $24.18 | 36400 |
| 2022-05-23 | 24.10 | $24.09 | 11148 |
| 2022-05-20 | 24.09 | $24.13 | 33500 |
| 2022-05-19 | 24.07 | $24.09 | 20716 |
| 2022-05-18 | 24.05 | $24.05 | 98800 |
| 2022-05-17 | 24.05 | $24.00 | 49400 |
| 2022-05-16 | 24.06 | $24.10 | 34516 |
| 2022-05-13 | 24.04 | $24.07 | 23633 |
| 2022-05-12 | 24.02 | $24.10 | 52700 |
| 2022-05-11 | 24.00 | $24.05 | 35000 |
| 2022-05-10 | 23.98 | $24.03 | 179404 |
| 2022-05-09 | 23.97 | $24.04 | 11000 |
| 2022-05-06 | 23.95 | $23.94 | 9518 |
| 2022-05-05 | 23.96 | $23.96 | 43500 |
| 2022-05-04 | 23.97 | $24.02 | 37900 |
| 2022-05-03 | 23.96 | $23.92 | 206301 |
| 2022-05-02 | 23.98 | $23.93 | 25800 |
| 2022-04-29 | 24.01 | $24.00 | 27700 |
| 2022-04-28 | 24.02 | $24.05 | 16400 |
| 2022-04-27 | 24.01 | $24.09 | 78802 |
| 2022-04-26 | 24.00 | $24.12 | 29500 |
| 2022-04-25 | 23.97 | $24.02 | 623614 |
| 2022-04-22 | 23.98 | $23.97 | 37800 |
| 2022-04-21 | 24.00 | $23.98 | 1.4M |
| 2022-04-20 | 24.02 | $24.04 | 1.2M |
| 2022-04-19 | 24.03 | $24.01 | 13626 |
| 2022-04-18 | 24.05 | $24.11 | 21301 |
| 2022-04-14 | 24.06 | $24.11 | 19600 |
| 2022-04-13 | 24.06 | $24.19 | 16900 |
| 2022-04-12 | 24.04 | $24.18 | 25600 |
| 2022-04-11 | 24.02 | $24.07 | 17426 |
| 2022-04-08 | 24.03 | $24.06 | 18500 |
| 2022-04-07 | 24.05 | $24.11 | 25906 |
| 2022-04-06 | 24.07 | $24.09 | 21932 |
| 2022-04-05 | 24.09 | $24.08 | 30900 |
| 2022-04-04 | 24.13 | $24.15 | 14600 |
| 2022-04-01 | 24.16 | $24.15 | 8030 |
| 2022-03-31 | 24.19 | $24.28 | 17100 |
| 2022-03-30 | 24.20 | $24.26 | 11221 |
| 2022-03-29 | 24.21 | $24.22 | 12700 |
| 2022-03-28 | 24.25 | $24.20 | 17610 |
| 2022-03-25 | 24.30 | $24.24 | 14411 |
| 2022-03-24 | 24.35 | $24.35 | 28001 |
| 2022-03-23 | 24.38 | $24.38 | 9600 |
| 2022-03-22 | 24.41 | $24.33 | 4400 |
| 2022-03-21 | 24.47 | $24.36 | 6600 |
| 2022-03-18 | 24.53 | $24.51 | 61513 |
| 2022-03-17 | 24.55 | $24.51 | 7113 |
| 2022-03-16 | 24.59 | $24.45 | 4500 |
| 2022-03-15 | 24.65 | $24.57 | 6308 |
| 2022-03-14 | 24.69 | $24.57 | 2849 |
| 2022-03-11 | 24.74 | $24.67 | 2300 |
| 2022-03-10 | 24.77 | $24.69 | 2700 |
| 2022-03-09 | 24.80 | $24.73 | 5300 |
| 2022-03-08 | 24.83 | $24.77 | 17342 |
| 2022-03-07 | 24.84 | $24.86 | 4700 |
| 2022-03-04 | 24.84 | $24.89 | 1600 |
| 2022-03-03 | 24.82 | $24.84 | 3242 |
| 2022-03-02 | 24.82 | $24.84 | 5106 |
| 2022-03-01 | 24.81 | $24.97 | 2900 |
| 2022-02-28 | 24.77 | $24.89 | 6612 |
| 2022-02-25 | 24.74 | $24.78 | 5342 |
| 2022-02-24 | 24.74 | $24.78 | 6100 |
| 2022-02-23 | 24.74 | $24.78 | 10108 |
| 2022-02-22 | 24.74 | $24.79 | 3100 |
| 2022-02-18 | 24.74 | $24.84 | 3627 |
| 2022-02-17 | 24.73 | $24.80 | 11932 |
| 2022-02-16 | 24.73 | $24.77 | 7316 |
| 2022-02-15 | 24.75 | $24.74 | 7100 |
| 2022-02-14 | 24.77 | $24.74 | 4100 |
| 2022-02-11 | 24.81 | $24.80 | 5517 |
| 2022-02-10 | 24.83 | $24.70 | 1921 |
| 2022-02-09 | 24.90 | $24.88 | 1800 |
| 2022-02-08 | 24.92 | $24.89 | 5500 |
| 2022-02-07 | 24.94 | $24.92 | 1638 |
| 2022-02-04 | 24.97 | $24.90 | 6410 |
| 2022-02-03 | 25.00 | $25.00 | 2700 |
| 2022-02-02 | 25.01 | $25.05 | 2436 |
| 2022-02-01 | 25.01 | $25.02 | 14000 |
| 2022-01-31 | 25.02 | $25.05 | 3820 |
| 2022-01-28 | 25.03 | $25.05 | 2300 |
| 2022-01-27 | 25.03 | $25.01 | 13549 |
| 2022-01-26 | 25.05 | $25.03 | 4400 |
| 2022-01-25 | 25.07 | $25.11 | 6337 |
| 2022-01-24 | 25.08 | $25.14 | 547100 |
| 2022-01-21 | 25.07 | $25.12 | 10100 |
| 2022-01-20 | 25.07 | $25.07 | 1.4M |
| 2022-01-19 | 25.08 | $25.07 | 324 |
| 2022-01-18 | 25.10 | $25.04 | 446 |
| 2022-01-14 | 25.14 | $25.14 | 310 |
| 2022-01-13 | 25.15 | $25.18 | 3700 |
| 2022-01-12 | 25.16 | $25.15 | 2900 |
| 2022-01-11 | 25.17 | $25.14 | — |
| 2022-01-10 | 25.20 | $25.14 | 1800 |
| 2022-01-07 | 25.23 | $25.17 | 1200 |
| 2022-01-06 | 25.26 | $25.18 | 1722 |
| 2022-01-05 | 25.29 | $25.23 | 1530 |
| 2022-01-04 | 25.31 | $25.28 | 4729 |
| 2022-01-03 | 25.32 | $25.28 | 18100 |
| 2021-12-31 | 25.34 | $25.35 | 6419 |
| 2021-12-30 | 25.33 | $25.34 | 1400 |
| 2021-12-29 | 25.33 | $25.31 | 12443 |
| 2021-12-28 | 25.34 | $25.32 | 2050 |
| 2021-12-27 | 25.35 | $25.32 | 4106 |
| 2021-12-23 | 25.35 | $25.32 | 526 |
| 2021-12-22 | 25.36 | $25.38 | 1075 |
| 2021-12-21 | 25.36 | $25.38 | 587 |
| 2021-12-20 | 25.35 | $25.38 | 600 |
| 2021-12-17 | 25.34 | $25.37 | 3200 |
| 2021-12-16 | 25.33 | $25.37 | 504 |
| 2021-12-15 | 25.33 | $25.33 | 400 |
| 2021-12-14 | 25.33 | $25.33 | 2744 |
| 2021-12-13 | 25.33 | $25.35 | 2800 |
| 2021-12-10 | 25.33 | $25.32 | 3444 |
| 2021-12-09 | 25.34 | $25.31 | 1100 |
| 2021-12-08 | 25.35 | $25.31 | 1207 |
| 2021-12-07 | 25.37 | $25.32 | 200 |
| 2021-12-06 | 25.38 | $25.37 | 200 |
| 2021-12-03 | 25.39 | $25.41 | 1600 |
| 2021-12-02 | 25.38 | $25.37 | 400 |
| 2021-12-01 | 25.38 | $25.42 | 2700 |
| 2021-11-30 | 25.37 | $25.43 | 200 |
| 2021-11-29 | 25.36 | $25.44 | 1907 |
| 2021-11-26 | 25.34 | $25.42 | 719 |
| 2021-11-24 | 25.32 | $25.30 | 13604 |
| 2021-11-23 | 25.34 | $25.31 | 2700 |
| 2021-11-22 | 25.36 | $25.31 | 4700 |
| 2021-11-19 | 25.38 | $25.39 | 1800 |
| 2021-11-18 | 25.39 | $25.40 | 809 |
| 2021-11-17 | 25.39 | $25.40 | 1003 |
| 2021-11-16 | 25.39 | $25.37 | 2625 |
| 2021-11-15 | 25.41 | $25.37 | 947 |
| 2021-11-12 | 25.43 | $25.39 | 2142 |
| 2021-11-11 | 25.44 | $25.36 | 806 |
| 2021-11-10 | 25.48 | $25.40 | 900 |
| 2021-11-09 | 25.50 | $25.55 | 343 |
| 2021-11-08 | 25.48 | $25.55 | 221 |
| 2021-11-05 | 25.47 | $25.55 | 5200 |
| 2021-11-04 | 25.44 | $25.52 | 2418 |
| 2021-11-03 | 25.42 | $25.46 | 2100 |
| 2021-11-02 | 25.42 | $25.47 | 2611 |
| 2021-11-01 | 25.42 | $25.43 | 4736 |
| 2021-10-29 | 25.42 | $25.44 | 838 |
| 2021-10-28 | 25.43 | $25.45 | 1247 |
| 2021-10-27 | 25.43 | $25.47 | 5429 |
| 2021-10-26 | 25.44 | $25.46 | 5734 |
| 2021-10-25 | 25.44 | $25.47 | 3811 |
| 2021-10-22 | 25.45 | $25.44 | 628 |
| 2021-10-21 | 25.47 | $25.44 | 5600 |
| 2021-10-20 | 25.49 | $25.50 | 2430 |
| 2021-10-19 | 25.50 | $25.49 | 3710 |
| 2021-10-18 | 25.51 | $25.48 | 2740 |
| 2021-10-15 | 25.54 | $25.52 | 2703 |
| 2021-10-14 | 25.55 | $25.57 | 700 |
| 2021-10-13 | 25.56 | $25.55 | 729 |
| 2021-10-12 | 25.57 | $25.57 | 1240 |
| 2021-10-11 | 25.59 | $25.55 | 3700 |
| 2021-10-08 | 25.61 | $25.59 | 1300 |
| 2021-10-07 | 25.62 | $25.61 | 1600 |
| 2021-10-06 | 25.63 | $25.64 | 200 |
| 2021-10-05 | 25.63 | $25.64 | 18206 |
| 2021-10-04 | 25.64 | $25.67 | 3017 |
| 2021-10-01 | 25.64 | $25.68 | 927 |
| 2021-09-30 | 25.63 | $25.65 | 5200 |
| 2021-09-29 | 25.63 | $25.63 | 1203 |
| 2021-09-28 | 25.64 | $25.61 | 1600 |
| 2021-09-27 | 25.67 | $25.62 | 411 |
| 2021-09-24 | 25.69 | $25.64 | 1100 |
| 2021-09-23 | 25.71 | $25.66 | 1546 |
| 2021-09-22 | 25.73 | $25.71 | 136 |
| 2021-09-21 | 25.74 | $25.74 | 10646 |
| 2021-09-20 | 25.74 | $25.74 | 1000 |
| 2021-09-17 | 25.74 | $25.71 | 900 |
| 2021-09-16 | 25.75 | $25.73 | 2700 |
| 2021-09-15 | 25.76 | $25.76 | 2535 |
| 2021-09-14 | 25.76 | $25.77 | 1900 |
| 2021-09-13 | 25.75 | $25.76 | 2400 |
| 2021-09-10 | 25.75 | $25.75 | 13846 |
| 2021-09-09 | 25.75 | $25.76 | 511 |
| 2021-09-08 | 25.75 | $25.75 | 828 |
| 2021-09-07 | 25.75 | $25.74 | 348 |
| 2021-09-03 | 25.76 | $25.76 | 100 |
| 2021-09-02 | 25.76 | $25.77 | 4000 |
| 2021-09-01 | 25.76 | $25.77 | 720 |
| 2021-08-31 | 25.76 | $25.78 | 344 |
| 2021-08-30 | 25.75 | $25.79 | 1900 |
| 2021-08-27 | 25.74 | $25.76 | 2100 |
| 2021-08-26 | 25.73 | $25.73 | 20200 |
| 2021-08-25 | 25.74 | $25.72 | 340 |
| 2021-08-24 | 25.75 | $25.75 | 18417 |
| 2021-08-23 | 25.75 | $25.76 | 2000 |
| 2021-08-20 | 25.75 | $25.75 | 2300 |
| 2021-08-19 | 25.76 | $25.76 | 165000 |
| 2021-08-18 | 25.76 | $25.75 | 2509 |
| 2021-08-17 | 25.76 | $25.77 | 2429 |
| 2021-08-16 | 25.76 | $25.78 | 600 |
| 2021-08-13 | 25.76 | $25.75 | 228 |
| 2021-08-12 | 25.77 | $25.72 | 600 |
| 2021-08-11 | 25.78 | $25.74 | 600 |
| 2021-08-10 | 25.80 | $25.72 | 701 |
| 2021-08-09 | 25.82 | $25.74 | 2432 |
| 2021-08-06 | 25.84 | $25.77 | 810 |
| 2021-08-05 | 25.86 | $25.81 | 1117 |
| 2021-08-04 | 25.87 | $25.85 | 5200 |
| 2021-08-03 | 25.86 | $25.86 | 100 |
| 2021-08-02 | 25.85 | $25.86 | 2600 |
| 2021-07-30 | 25.84 | $25.84 | 300 |
| 2021-07-29 | 25.83 | $25.82 | 13600 |
| 2021-07-28 | 25.83 | $25.83 | 300 |
| 2021-07-27 | 25.82 | $25.81 | 100 |
| 2021-07-26 | 25.81 | $25.81 | 400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.49
2025-12-16
Close Price
$23.30
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.25
Average
47.30
Maximum
69.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 45.49 | $23.30 | — |
| 2025-12-15 | 45.49 | $23.30 | 1.8M |
| 2025-12-12 | 45.49 | $23.30 | 1.6M |
| 2025-12-11 | 45.49 | $23.30 | 1.3M |
| 2025-12-10 | 45.49 | $23.30 | 1.1M |
| 2025-12-09 | 45.49 | $23.30 | 4.1M |
| 2025-12-08 | 42.46 | $23.29 | 1.2M |
| 2025-12-05 | 42.46 | $23.29 | 761200 |
| 2025-12-04 | 39.42 | $23.28 | 628130 |
| 2025-12-03 | 39.42 | $23.28 | 494200 |
| 2025-12-02 | 39.42 | $23.28 | 315300 |
| 2025-12-01 | 39.42 | $23.28 | 574600 |
| 2025-11-28 | 60.14 | $23.36 | 143245 |
| 2025-11-26 | 57.49 | $23.35 | 1.8M |
| 2025-11-25 | 54.62 | $23.34 | 499300 |
| 2025-11-24 | 54.62 | $23.34 | 634447 |
| 2025-11-21 | 51.67 | $23.33 | 404930 |
| 2025-11-20 | 55.07 | $23.34 | 1.1M |
| 2025-11-19 | 52.07 | $23.33 | 1.4M |
| 2025-11-18 | 48.84 | $23.32 | 485900 |
| 2025-11-17 | 48.84 | $23.32 | 340535 |
| 2025-11-14 | 48.84 | $23.32 | 823200 |
| 2025-11-13 | 45.69 | $23.31 | 794000 |
| 2025-11-12 | 45.69 | $23.31 | 354641 |
| 2025-11-11 | 45.69 | $23.31 | 311101 |
| 2025-11-10 | 42.67 | $23.30 | 588790 |
| 2025-11-07 | 42.67 | $23.30 | 413300 |
| 2025-11-06 | 39.64 | $23.29 | 770300 |
| 2025-11-05 | 41.74 | $23.30 | 512526 |
| 2025-11-04 | 41.74 | $23.30 | 526200 |
| 2025-11-03 | 41.74 | $23.30 | 709000 |
| 2025-10-31 | 61.13 | $23.37 | 783100 |
| 2025-10-30 | 61.13 | $23.37 | 320035 |
| 2025-10-29 | 58.66 | $23.36 | 168012 |
| 2025-10-28 | 55.99 | $23.35 | 591300 |
| 2025-10-27 | 55.99 | $23.35 | 403934 |
| 2025-10-24 | 55.99 | $23.35 | 626404 |
| 2025-10-23 | 55.99 | $23.35 | 747100 |
| 2025-10-22 | 53.56 | $23.34 | 542800 |
| 2025-10-21 | 53.56 | $23.34 | 261442 |
| 2025-10-20 | 51.11 | $23.33 | 150111 |
| 2025-10-17 | 51.11 | $23.33 | 246940 |
| 2025-10-16 | 48.67 | $23.32 | 397400 |
| 2025-10-15 | 51.09 | $23.33 | 231632 |
| 2025-10-14 | 45.99 | $23.31 | 218721 |
| 2025-10-13 | 48.39 | $23.32 | 253441 |
| 2025-10-10 | 45.70 | $23.31 | 293350 |
| 2025-10-09 | 42.87 | $23.30 | 327800 |
| 2025-10-08 | 42.87 | $23.30 | 281400 |
| 2025-10-07 | 44.99 | $23.31 | 317900 |
| 2025-10-06 | 42.28 | $23.30 | 780600 |
| 2025-10-03 | 42.28 | $23.30 | 643638 |
| 2025-10-02 | 42.28 | $23.30 | 483600 |
| 2025-10-01 | 39.74 | $23.29 | 296615 |
| 2025-09-30 | 59.72 | $23.37 | 369505 |
| 2025-09-29 | 59.72 | $23.37 | 489500 |
| 2025-09-26 | 57.29 | $23.36 | 579904 |
| 2025-09-25 | 54.71 | $23.35 | 340200 |
| 2025-09-24 | 58.05 | $23.36 | 618100 |
| 2025-09-23 | 52.54 | $23.34 | 329130 |
| 2025-09-22 | 56.04 | $23.35 | 643800 |
| 2025-09-19 | 56.04 | $23.35 | 575300 |
| 2025-09-18 | 53.23 | $23.34 | 599600 |
| 2025-09-17 | 53.23 | $23.34 | 377063 |
| 2025-09-16 | 50.37 | $23.33 | 414100 |
| 2025-09-15 | 50.37 | $23.33 | 434101 |
| 2025-09-12 | 50.37 | $23.33 | 181330 |
| 2025-09-11 | 47.63 | $23.32 | 622105 |
| 2025-09-10 | 47.63 | $23.32 | 651621 |
| 2025-09-09 | 47.63 | $23.32 | 410600 |
| 2025-09-08 | 45.02 | $23.31 | 641300 |
| 2025-09-05 | 45.02 | $23.31 | 422001 |
| 2025-09-04 | 39.60 | $23.29 | 524300 |
| 2025-09-03 | 39.60 | $23.29 | 1.5M |
| 2025-09-02 | 41.45 | $23.30 | 684800 |
| 2025-08-29 | 64.17 | $23.38 | 334000 |
| 2025-08-28 | 61.67 | $23.37 | 355200 |
| 2025-08-27 | 58.96 | $23.36 | 489200 |
| 2025-08-26 | 56.00 | $23.35 | 291100 |
| 2025-08-25 | 56.00 | $23.35 | 322700 |
| 2025-08-22 | 56.00 | $23.35 | 1.4M |
| 2025-08-21 | 56.00 | $23.35 | 205100 |
| 2025-08-20 | 53.25 | $23.34 | 1.2M |
| 2025-08-19 | 53.25 | $23.34 | 335800 |
| 2025-08-18 | 50.46 | $23.33 | 1.5M |
| 2025-08-15 | 53.49 | $23.34 | 272200 |
| 2025-08-14 | 50.67 | $23.33 | 287317 |
| 2025-08-13 | 50.67 | $23.33 | 267643 |
| 2025-08-12 | 47.82 | $23.32 | 286020 |
| 2025-08-11 | 47.82 | $23.32 | 219330 |
| 2025-08-08 | 47.82 | $23.32 | 780500 |
| 2025-08-07 | 45.10 | $23.31 | 286800 |
| 2025-08-06 | 45.10 | $23.31 | 562500 |
| 2025-08-05 | 42.38 | $23.30 | 440800 |
| 2025-08-04 | 42.38 | $23.30 | 176032 |
| 2025-08-01 | 39.69 | $23.29 | 302031 |
| 2025-07-31 | 61.53 | $23.37 | 316931 |
| 2025-07-30 | 58.84 | $23.36 | 350612 |
| 2025-07-29 | 58.84 | $23.36 | 479600 |
| 2025-07-28 | 58.84 | $23.36 | 150800 |
| 2025-07-25 | 58.84 | $23.36 | 228600 |
| 2025-07-24 | 56.36 | $23.35 | 286246 |
| 2025-07-23 | 56.36 | $23.35 | 424510 |
| 2025-07-22 | 56.36 | $23.35 | 333700 |
| 2025-07-21 | 53.97 | $23.34 | 157700 |
| 2025-07-18 | 53.97 | $23.34 | 379809 |
| 2025-07-17 | 51.59 | $23.33 | 556500 |
| 2025-07-16 | 49.08 | $23.32 | 758437 |
| 2025-07-15 | 51.62 | $23.33 | 256905 |
| 2025-07-14 | 49.12 | $23.32 | 717636 |
| 2025-07-11 | 49.12 | $23.32 | 412041 |
| 2025-07-10 | 43.88 | $23.30 | 499737 |
| 2025-07-09 | 46.14 | $23.31 | 219327 |
| 2025-07-08 | 46.14 | $23.31 | 466500 |
| 2025-07-07 | 43.52 | $23.30 | 246542 |
| 2025-07-03 | 43.52 | $23.30 | 220049 |
| 2025-07-02 | 40.92 | $23.29 | 326800 |
| 2025-07-01 | 40.92 | $23.29 | 361700 |
| 2025-06-30 | 57.65 | $23.36 | 1.5M |
| 2025-06-27 | 55.16 | $23.35 | 420448 |
| 2025-06-26 | 58.42 | $23.36 | 564400 |
| 2025-06-25 | 55.95 | $23.35 | 647428 |
| 2025-06-24 | 55.95 | $23.35 | 391500 |
| 2025-06-23 | 55.95 | $23.35 | 757600 |
| 2025-06-20 | 53.58 | $23.34 | 532923 |
| 2025-06-18 | 53.58 | $23.34 | 802540 |
| 2025-06-17 | 48.59 | $23.32 | 1.3M |
| 2025-06-16 | 48.59 | $23.32 | 196727 |
| 2025-06-13 | 51.07 | $23.33 | 345700 |
| 2025-06-12 | 48.58 | $23.32 | 276593 |
| 2025-06-11 | 45.97 | $23.31 | 260000 |
| 2025-06-10 | 45.97 | $23.31 | 455200 |
| 2025-06-09 | 45.97 | $23.31 | 450133 |
| 2025-06-06 | 43.52 | $23.30 | 326100 |
| 2025-06-05 | 43.52 | $23.30 | 971000 |
| 2025-06-04 | 43.52 | $23.30 | 613800 |
| 2025-06-03 | 41.22 | $23.29 | 555000 |
| 2025-06-02 | 41.22 | $23.29 | 551900 |
| 2025-05-30 | 55.43 | $23.36 | 771433 |
| 2025-05-29 | 53.25 | $23.35 | 392620 |
| 2025-05-28 | 55.85 | $23.36 | 307700 |
| 2025-05-27 | 53.70 | $23.35 | 405800 |
| 2025-05-23 | 56.31 | $23.36 | 576600 |
| 2025-05-22 | 54.19 | $23.35 | 308400 |
| 2025-05-21 | 51.99 | $23.34 | 395600 |
| 2025-05-20 | 51.99 | $23.34 | 520439 |
| 2025-05-19 | 49.81 | $23.33 | 870511 |
| 2025-05-16 | 52.06 | $23.34 | 371500 |
| 2025-05-15 | 47.56 | $23.32 | 281018 |
| 2025-05-14 | 49.78 | $23.33 | 273500 |
| 2025-05-13 | 44.90 | $23.31 | 269400 |
| 2025-05-12 | 47.07 | $23.32 | 363204 |
| 2025-05-09 | 47.07 | $23.32 | 397506 |
| 2025-05-08 | 42.01 | $23.30 | 607400 |
| 2025-05-07 | 44.01 | $23.31 | 277600 |
| 2025-05-06 | 44.01 | $23.31 | 312341 |
| 2025-05-05 | 41.50 | $23.30 | 403414 |
| 2025-05-02 | 38.90 | $23.29 | 1.2M |
| 2025-05-01 | 40.62 | $23.30 | 497900 |
| 2025-04-30 | 57.50 | $23.37 | 730944 |
| 2025-04-29 | 60.93 | $23.38 | 406100 |
| 2025-04-28 | 58.58 | $23.37 | 226700 |
| 2025-04-25 | 58.58 | $23.37 | 362941 |
| 2025-04-24 | 56.20 | $23.36 | 350003 |
| 2025-04-23 | 56.20 | $23.36 | 832500 |
| 2025-04-22 | 53.81 | $23.35 | 364027 |
| 2025-04-21 | 51.27 | $23.34 | 415500 |
| 2025-04-17 | 54.09 | $23.35 | 690900 |
| 2025-04-16 | 48.74 | $23.33 | 780100 |
| 2025-04-15 | 51.60 | $23.34 | 1.7M |
| 2025-04-14 | 51.60 | $23.34 | 424300 |
| 2025-04-11 | 51.60 | $23.34 | 764283 |
| 2025-04-10 | 46.19 | $23.32 | 894700 |
| 2025-04-09 | 48.78 | $23.33 | 1.3M |
| 2025-04-08 | 45.90 | $23.32 | 1.4M |
| 2025-04-07 | 45.90 | $23.32 | 1.9M |
| 2025-04-04 | 43.01 | $23.31 | 607228 |
| 2025-04-03 | 43.01 | $23.31 | 1.1M |
| 2025-04-02 | 40.12 | $23.30 | 265600 |
| 2025-04-01 | 40.12 | $23.30 | 353319 |
| 2025-03-31 | 59.01 | $23.37 | 630731 |
| 2025-03-28 | 59.01 | $23.37 | 485910 |
| 2025-03-27 | 59.01 | $23.37 | 299500 |
| 2025-03-26 | 56.50 | $23.36 | 412707 |
| 2025-03-25 | 56.50 | $23.36 | 495625 |
| 2025-03-24 | 56.50 | $23.36 | 528827 |
| 2025-03-21 | 54.09 | $23.35 | 354656 |
| 2025-03-20 | 54.09 | $23.35 | 315900 |
| 2025-03-19 | 51.68 | $23.34 | 287623 |
| 2025-03-18 | 51.68 | $23.34 | 378939 |
| 2025-03-17 | 51.68 | $23.34 | 1.3M |
| 2025-03-14 | 51.68 | $23.34 | 357000 |
| 2025-03-13 | 49.51 | $23.33 | 339100 |
| 2025-03-12 | 47.27 | $23.32 | 242107 |
| 2025-03-11 | 47.27 | $23.32 | 543527 |
| 2025-03-10 | 49.25 | $23.33 | 373200 |
| 2025-03-07 | 49.25 | $23.33 | 504300 |
| 2025-03-06 | 45.11 | $23.31 | 694400 |
| 2025-03-05 | 45.11 | $23.31 | 489000 |
| 2025-03-04 | 45.11 | $23.31 | 508817 |
| 2025-03-03 | 43.12 | $23.30 | 385916 |
| 2025-02-28 | 59.50 | $23.38 | 687728 |
| 2025-02-27 | 57.58 | $23.37 | 313216 |
| 2025-02-26 | 55.59 | $23.36 | 222600 |
| 2025-02-25 | 58.19 | $23.37 | 805741 |
| 2025-02-24 | 56.25 | $23.36 | 597301 |
| 2025-02-21 | 56.25 | $23.36 | 437217 |
| 2025-02-20 | 54.33 | $23.35 | 1.9M |
| 2025-02-19 | 52.35 | $23.34 | 418411 |
| 2025-02-18 | 50.31 | $23.33 | 410700 |
| 2025-02-14 | 52.45 | $23.34 | 426744 |
| 2025-02-13 | 48.26 | $23.32 | 751600 |
| 2025-02-12 | 50.37 | $23.33 | 1.0M |
| 2025-02-11 | 48.22 | $23.32 | 500810 |
| 2025-02-10 | 46.01 | $23.31 | 303600 |
| 2025-02-07 | 47.96 | $23.32 | 341300 |
| 2025-02-06 | 43.40 | $23.30 | 1.1M |
| 2025-02-05 | 45.28 | $23.31 | 380748 |
| 2025-02-04 | 45.28 | $23.31 | 1.3M |
| 2025-02-03 | 40.63 | $23.29 | 1.5M |
| 2025-01-31 | 63.83 | $23.38 | 665800 |
| 2025-01-30 | 61.51 | $23.37 | 764309 |
| 2025-01-29 | 61.51 | $23.37 | 919600 |
| 2025-01-28 | 65.29 | $23.38 | 522400 |
| 2025-01-27 | 63.14 | $23.37 | 415430 |
| 2025-01-24 | 63.14 | $23.37 | 334846 |
| 2025-01-23 | 60.96 | $23.36 | 504448 |
| 2025-01-22 | 58.63 | $23.35 | 392103 |
| 2025-01-21 | 58.63 | $23.35 | 664609 |
| 2025-01-17 | 56.27 | $23.34 | 1.7M |
| 2025-01-16 | 56.27 | $23.34 | 1.7M |
| 2025-01-15 | 53.91 | $23.33 | 580300 |
| 2025-01-14 | 51.41 | $23.32 | 1.4M |
| 2025-01-13 | 51.41 | $23.32 | 616900 |
| 2025-01-10 | 54.05 | $23.33 | 689918 |
| 2025-01-08 | 51.69 | $23.32 | 1.5M |
| 2025-01-07 | 51.69 | $23.32 | 712900 |
| 2025-01-06 | 51.69 | $23.32 | 731799 |
| 2025-01-03 | 49.46 | $23.31 | 1.1M |
| 2025-01-02 | 49.46 | $23.31 | 1.2M |
| 2024-12-31 | 51.61 | $23.32 | 880029 |
| 2024-12-30 | 47.26 | $23.30 | 1.4M |
| 2024-12-27 | 47.26 | $23.30 | 424500 |
| 2024-12-26 | 42.61 | $23.28 | 456123 |
| 2024-12-24 | 42.61 | $23.28 | 239448 |
| 2024-12-23 | 40.23 | $23.27 | 2.3M |
| 2024-12-20 | 40.23 | $23.27 | 2.1M |
| 2024-12-19 | 35.39 | $23.25 | 965013 |
| 2024-12-18 | 35.39 | $23.25 | 298936 |
| 2024-12-17 | 52.72 | $23.34 | 736300 |
| 2024-12-16 | 52.72 | $23.34 | 451543 |
| 2024-12-13 | 52.72 | $23.34 | 798809 |
| 2024-12-12 | 50.40 | $23.33 | 727500 |
| 2024-12-11 | 47.99 | $23.32 | 1.2M |
| 2024-12-10 | 50.32 | $23.33 | 491500 |
| 2024-12-09 | 47.91 | $23.32 | 377433 |
| 2024-12-06 | 47.91 | $23.32 | 254200 |
| 2024-12-05 | 42.93 | $23.30 | 602500 |
| 2024-12-04 | 42.93 | $23.30 | 367349 |
| 2024-12-03 | 42.93 | $23.30 | 679525 |
| 2024-12-02 | 40.49 | $23.29 | 571523 |
| 2024-11-29 | 56.58 | $23.36 | 114502 |
| 2024-11-27 | 56.58 | $23.36 | 225000 |
| 2024-11-26 | 54.23 | $23.35 | 274400 |
| 2024-11-25 | 54.23 | $23.35 | 312040 |
| 2024-11-22 | 49.29 | $23.33 | 619133 |
| 2024-11-21 | 49.29 | $23.33 | 525400 |
| 2024-11-20 | 49.29 | $23.33 | 477839 |
| 2024-11-19 | 46.83 | $23.32 | 477100 |
| 2024-11-18 | 49.09 | $23.33 | 647100 |
| 2024-11-15 | 49.09 | $23.33 | 396336 |
| 2024-11-14 | 46.77 | $23.32 | 1.5M |
| 2024-11-13 | 46.77 | $23.32 | 634100 |
| 2024-11-12 | 46.77 | $23.32 | 825000 |
| 2024-11-11 | 42.25 | $23.30 | 354300 |
| 2024-11-08 | 45.96 | $23.32 | 428300 |
| 2024-11-07 | 43.61 | $23.31 | 424200 |
| 2024-11-06 | 41.18 | $23.30 | 2.8M |
| 2024-11-05 | 42.94 | $23.31 | 684911 |
| 2024-11-04 | 40.53 | $23.30 | 476320 |
| 2024-11-01 | 40.53 | $23.30 | 653500 |
| 2024-10-31 | 55.28 | $23.37 | 365720 |
| 2024-10-30 | 55.28 | $23.37 | 309800 |
| 2024-10-29 | 53.08 | $23.36 | 797262 |
| 2024-10-28 | 53.08 | $23.36 | 271100 |
| 2024-10-25 | 55.55 | $23.37 | 209700 |
| 2024-10-24 | 53.49 | $23.36 | 384045 |
| 2024-10-23 | 53.49 | $23.36 | 448108 |
| 2024-10-22 | 53.49 | $23.36 | 2.1M |
| 2024-10-21 | 53.49 | $23.36 | 338000 |
| 2024-10-18 | 53.49 | $23.36 | 465900 |
| 2024-10-17 | 47.90 | $23.33 | 267100 |
| 2024-10-16 | 51.85 | $23.35 | 298200 |
| 2024-10-15 | 47.76 | $23.33 | 969412 |
| 2024-10-14 | 47.76 | $23.33 | 237400 |
| 2024-10-11 | 49.67 | $23.34 | 241300 |
| 2024-10-10 | 47.68 | $23.33 | 412700 |
| 2024-10-09 | 45.65 | $23.32 | 1.8M |
| 2024-10-08 | 45.65 | $23.32 | 381500 |
| 2024-10-07 | 45.65 | $23.32 | 285007 |
| 2024-10-04 | 47.22 | $23.33 | 408138 |
| 2024-10-03 | 47.22 | $23.33 | 366034 |
| 2024-10-02 | 50.36 | $23.35 | 1.4M |
| 2024-10-01 | 48.74 | $23.34 | 522100 |
| 2024-09-30 | 64.75 | $23.42 | 288122 |
| 2024-09-27 | 67.37 | $23.43 | 310441 |
| 2024-09-26 | 64.65 | $23.41 | 209000 |
| 2024-09-25 | 67.32 | $23.42 | 294108 |
| 2024-09-24 | 67.32 | $23.42 | 239600 |
| 2024-09-23 | 64.68 | $23.40 | 160800 |
| 2024-09-20 | 67.26 | $23.41 | 232700 |
| 2024-09-19 | 65.97 | $23.40 | 315300 |
| 2024-09-18 | 63.23 | $23.38 | 419400 |
| 2024-09-17 | 65.75 | $23.39 | 315500 |
| 2024-09-16 | 65.75 | $23.39 | 309213 |
| 2024-09-13 | 63.09 | $23.37 | 394547 |
| 2024-09-12 | 58.51 | $23.34 | 565500 |
| 2024-09-11 | 56.81 | $23.33 | 736600 |
| 2024-09-10 | 59.11 | $23.34 | 5.0M |
| 2024-09-09 | 57.47 | $23.33 | 7.9M |
| 2024-09-06 | 57.47 | $23.33 | 592200 |
| 2024-09-05 | 54.17 | $23.31 | 285700 |
| 2024-09-04 | 52.41 | $23.30 | 376700 |
| 2024-09-03 | 48.67 | $23.28 | 726512 |
| 2024-08-30 | 69.40 | $23.36 | 211500 |
| 2024-08-29 | 67.77 | $23.35 | 212436 |
| 2024-08-28 | 67.77 | $23.35 | 363549 |
| 2024-08-27 | 67.77 | $23.35 | 307400 |
| 2024-08-26 | 66.22 | $23.34 | 347222 |
| 2024-08-23 | 66.22 | $23.34 | 426037 |
| 2024-08-22 | 64.70 | $23.33 | 572640 |
| 2024-08-21 | 64.70 | $23.33 | 267341 |
| 2024-08-20 | 61.57 | $23.31 | 367742 |
| 2024-08-19 | 59.88 | $23.30 | 361828 |
| 2024-08-16 | 59.88 | $23.30 | 334642 |
| 2024-08-15 | 59.88 | $23.30 | 1.0M |
| 2024-08-14 | 62.22 | $23.31 | 307843 |
| 2024-08-13 | 62.22 | $23.31 | 304100 |
| 2024-08-12 | 60.84 | $23.30 | 287600 |
| 2024-08-09 | 59.42 | $23.29 | 252300 |
| 2024-08-08 | 57.98 | $23.28 | 362500 |
| 2024-08-07 | 60.01 | $23.29 | 760400 |
| 2024-08-06 | 60.01 | $23.29 | 334607 |
| 2024-08-05 | 61.96 | $23.30 | 844300 |
| 2024-08-02 | 60.75 | $23.29 | 900300 |
| 2024-08-01 | 53.74 | $23.24 | 313509 |
| 2024-07-31 | 67.47 | $23.30 | 352200 |
| 2024-07-30 | 64.61 | $23.28 | 300231 |
| 2024-07-29 | 67.42 | $23.29 | 444600 |
| 2024-07-26 | 64.48 | $23.27 | 282634 |
| 2024-07-25 | 62.89 | $23.26 | 299118 |
| 2024-07-24 | 61.23 | $23.25 | 486817 |
| 2024-07-23 | 59.52 | $23.24 | 2.1M |
| 2024-07-22 | 62.13 | $23.25 | 2.7M |
| 2024-07-19 | 62.13 | $23.25 | 259000 |
| 2024-07-18 | 58.88 | $23.23 | 320849 |
| 2024-07-17 | 61.38 | $23.24 | 372300 |
| 2024-07-16 | 59.76 | $23.23 | 590500 |
| 2024-07-15 | 59.76 | $23.23 | 911447 |
| 2024-07-12 | 59.76 | $23.23 | 379400 |
| 2024-07-11 | 54.87 | $23.20 | 384806 |
| 2024-07-10 | 51.12 | $23.18 | 854934 |
| 2024-07-09 | 49.11 | $23.17 | 414300 |
| 2024-07-08 | 51.11 | $23.18 | 413900 |
| 2024-07-05 | 49.14 | $23.17 | 186721 |
| 2024-07-03 | 44.93 | $23.15 | 187900 |
| 2024-07-02 | 40.24 | $23.13 | 601908 |
| 2024-07-01 | 40.24 | $23.13 | 364800 |
| 2024-06-28 | 61.56 | $23.22 | 319100 |
| 2024-06-27 | 59.28 | $23.21 | 434300 |
| 2024-06-26 | 59.28 | $23.21 | 393029 |
| 2024-06-25 | 59.28 | $23.21 | 397100 |
| 2024-06-24 | 59.28 | $23.21 | 235700 |
| 2024-06-21 | 59.28 | $23.21 | 230400 |
| 2024-06-20 | 55.17 | $23.19 | 557703 |
| 2024-06-18 | 55.17 | $23.19 | 672925 |
| 2024-06-17 | 55.17 | $23.19 | 263545 |
| 2024-06-14 | 55.17 | $23.19 | 531300 |
| 2024-06-13 | 51.15 | $23.17 | 392000 |
| 2024-06-12 | 51.15 | $23.17 | 299713 |
| 2024-06-11 | 44.41 | $23.14 | 270700 |
| 2024-06-10 | 46.44 | $23.15 | 348600 |
| 2024-06-07 | 46.44 | $23.15 | 658200 |
| 2024-06-06 | 48.44 | $23.16 | 292000 |
| 2024-06-05 | 46.24 | $23.15 | 465800 |
| 2024-06-04 | 46.24 | $23.15 | 561015 |
| 2024-06-03 | 41.76 | $23.13 | 342200 |
| 2024-05-31 | 54.77 | $23.19 | 354026 |
| 2024-05-30 | 54.77 | $23.19 | 245900 |
| 2024-05-29 | 52.54 | $23.18 | 340440 |
| 2024-05-28 | 52.54 | $23.18 | 600543 |
| 2024-05-24 | 54.98 | $23.19 | 202816 |
| 2024-05-23 | 50.63 | $23.17 | 259542 |
| 2024-05-22 | 53.07 | $23.18 | 545000 |
| 2024-05-21 | 53.07 | $23.18 | 501300 |
| 2024-05-20 | 53.07 | $23.18 | 291131 |
| 2024-05-17 | 53.07 | $23.18 | 623000 |
| 2024-05-16 | 53.07 | $23.18 | 752400 |
| 2024-05-15 | 53.07 | $23.18 | 266127 |
| 2024-05-14 | 49.49 | $23.16 | 412020 |
| 2024-05-13 | 49.49 | $23.16 | 413041 |
| 2024-05-10 | 45.76 | $23.14 | 672620 |
| 2024-05-09 | 47.42 | $23.15 | 1.3M |
| 2024-05-08 | 47.42 | $23.15 | 376100 |
| 2024-05-07 | 43.73 | $23.13 | 393700 |
| 2024-05-06 | 45.24 | $23.14 | 335907 |
| 2024-05-03 | 45.24 | $23.14 | 292512 |
| 2024-05-02 | 41.60 | $23.12 | 843034 |
| 2024-05-01 | 37.67 | $23.10 | 382700 |
| 2024-04-30 | 48.54 | $23.17 | 364401 |
| 2024-04-29 | 50.52 | $23.18 | 316022 |
| 2024-04-26 | 48.53 | $23.17 | 199848 |
| 2024-04-25 | 48.53 | $23.17 | 530000 |
| 2024-04-24 | 48.53 | $23.17 | 328537 |
| 2024-04-23 | 48.53 | $23.17 | 304700 |
| 2024-04-22 | 46.78 | $23.16 | 280349 |
| 2024-04-19 | 46.78 | $23.16 | 255700 |
| 2024-04-18 | 45.10 | $23.15 | 800200 |
| 2024-04-17 | 45.10 | $23.15 | 878000 |
| 2024-04-16 | 41.78 | $23.13 | 416400 |
| 2024-04-15 | 43.02 | $23.14 | 358400 |
| 2024-04-12 | 43.02 | $23.14 | 748128 |
| 2024-04-11 | 39.81 | $23.12 | 481829 |
| 2024-04-10 | 38.15 | $23.11 | 271914 |
| 2024-04-09 | 43.88 | $23.16 | 376030 |
| 2024-04-08 | 43.88 | $23.16 | 301200 |
| 2024-04-05 | 42.32 | $23.15 | 291627 |
| 2024-04-04 | 44.69 | $23.17 | 276612 |
| 2024-04-03 | 41.58 | $23.15 | 271229 |
| 2024-04-02 | 39.98 | $23.14 | 472800 |
| 2024-04-01 | 38.38 | $23.13 | 328300 |
| 2024-03-28 | 51.44 | $23.23 | 567308 |
| 2024-03-27 | 54.99 | $23.25 | 426400 |
| 2024-03-26 | 53.47 | $23.24 | 462400 |
| 2024-03-25 | 51.91 | $23.23 | 294400 |
| 2024-03-22 | 53.61 | $23.24 | 357139 |
| 2024-03-21 | 50.54 | $23.22 | 686503 |
| 2024-03-20 | 50.54 | $23.22 | 312200 |
| 2024-03-19 | 47.39 | $23.20 | 270700 |
| 2024-03-18 | 45.76 | $23.19 | 229140 |
| 2024-03-15 | 42.34 | $23.17 | 274303 |
| 2024-03-14 | 45.03 | $23.19 | 174803 |
| 2024-03-13 | 43.32 | $23.18 | 272702 |
| 2024-03-12 | 46.05 | $23.20 | 274200 |
| 2024-03-11 | 46.05 | $23.20 | 290201 |
| 2024-03-08 | 48.82 | $23.22 | 377036 |
| 2024-03-07 | 47.31 | $23.21 | 334100 |
| 2024-03-06 | 42.49 | $23.18 | 363748 |
| 2024-03-05 | 43.76 | $23.19 | 442500 |
| 2024-03-04 | 38.53 | $23.16 | 311121 |
| 2024-03-01 | 42.26 | $23.19 | 1.7M |
| 2024-02-29 | 48.17 | $23.23 | 293116 |
| 2024-02-28 | 48.17 | $23.23 | 261137 |
| 2024-02-27 | 46.48 | $23.22 | 515924 |
| 2024-02-26 | 44.77 | $23.21 | 410200 |
| 2024-02-23 | 44.77 | $23.21 | 606000 |
| 2024-02-22 | 46.10 | $23.22 | 338300 |
| 2024-02-21 | 44.54 | $23.21 | 302737 |
| 2024-02-20 | 47.14 | $23.23 | 377313 |
| 2024-02-16 | 45.63 | $23.22 | 401218 |
| 2024-02-15 | 46.90 | $23.23 | 756246 |
| 2024-02-14 | 45.46 | $23.22 | 493100 |
| 2024-02-13 | 42.49 | $23.20 | 369803 |
| 2024-02-12 | 47.39 | $23.24 | 396400 |
| 2024-02-09 | 45.91 | $23.23 | 1.7M |
| 2024-02-08 | 48.50 | $23.25 | 349300 |
| 2024-02-07 | 48.50 | $23.25 | 561600 |
| 2024-02-06 | 48.50 | $23.25 | 832400 |
| 2024-02-05 | 45.88 | $23.23 | 704531 |
| 2024-02-02 | 48.21 | $23.25 | 787400 |
| 2024-02-01 | 54.83 | $23.30 | 1.8M |
| 2024-01-31 | 64.99 | $23.36 | 536233 |
| 2024-01-30 | 61.61 | $23.33 | 412818 |
| 2024-01-29 | 63.55 | $23.34 | 612114 |
| 2024-01-26 | 59.95 | $23.31 | 761007 |
| 2024-01-25 | 63.95 | $23.33 | 455300 |
| 2024-01-24 | 60.17 | $23.30 | 382200 |
| 2024-01-23 | 60.17 | $23.30 | 603200 |
| 2024-01-22 | 60.17 | $23.30 | 797436 |
| 2024-01-19 | 58.93 | $23.29 | 372100 |
| 2024-01-18 | 60.72 | $23.30 | 814706 |
| 2024-01-17 | 60.72 | $23.30 | 918013 |
| 2024-01-16 | 68.18 | $23.34 | 606200 |
| 2024-01-12 | 68.18 | $23.34 | 955746 |
| 2024-01-11 | 65.29 | $23.31 | 2.2M |
| 2024-01-10 | 60.79 | $23.27 | 474308 |
| 2024-01-09 | 60.79 | $23.27 | 479703 |
| 2024-01-08 | 59.60 | $23.26 | 815000 |
| 2024-01-05 | 58.41 | $23.25 | 648300 |
| 2024-01-04 | 58.41 | $23.25 | 755600 |
| 2024-01-03 | 60.01 | $23.26 | 1.6M |
| 2024-01-02 | 60.01 | $23.26 | 965541 |
| 2023-12-29 | 63.13 | $23.28 | 757025 |
| 2023-12-28 | 61.21 | $23.26 | 807472 |
| 2023-12-27 | 62.76 | $23.27 | 803500 |
| 2023-12-26 | 60.88 | $23.25 | 1.4M |
| 2023-12-22 | 60.88 | $23.25 | 464731 |
| 2023-12-21 | 59.97 | $23.24 | 887501 |
| 2023-12-20 | 58.12 | $23.22 | 523239 |
| 2023-12-19 | 56.19 | $23.20 | 570400 |
| 2023-12-18 | 55.21 | $23.19 | 455627 |
| 2023-12-15 | 55.21 | $23.19 | 1.1M |
| 2023-12-14 | 56.34 | $23.20 | 533600 |
| 2023-12-13 | 63.83 | $23.26 | 790119 |
| 2023-12-12 | 55.38 | $23.17 | 806200 |
| 2023-12-11 | 54.26 | $23.16 | 380800 |
| 2023-12-08 | 54.26 | $23.16 | 464900 |
| 2023-12-07 | 59.71 | $23.20 | 714513 |
| 2023-12-06 | 57.69 | $23.18 | 497900 |
| 2023-12-05 | 59.09 | $23.19 | 1.5M |
| 2023-12-04 | 57.11 | $23.17 | 352100 |
| 2023-12-01 | 58.45 | $23.18 | 382511 |
| 2023-11-30 | 64.22 | $23.22 | 503200 |
| 2023-11-29 | 63.36 | $23.21 | 401119 |
| 2023-11-28 | 61.61 | $23.19 | 579124 |
| 2023-11-27 | 57.78 | $23.15 | 689418 |
| 2023-11-24 | 55.68 | $23.13 | 174829 |
| 2023-11-22 | 55.68 | $23.13 | 797900 |
| 2023-11-21 | 55.68 | $23.13 | 918300 |
| 2023-11-20 | 53.71 | $23.11 | 357800 |
| 2023-11-17 | 56.08 | $23.13 | 652803 |
| 2023-11-16 | 57.28 | $23.14 | 548600 |
| 2023-11-15 | 53.50 | $23.10 | 635738 |
| 2023-11-14 | 58.42 | $23.14 | 987100 |
| 2023-11-13 | 49.61 | $23.06 | 634209 |
| 2023-11-10 | 48.31 | $23.05 | 361500 |
| 2023-11-09 | 48.31 | $23.05 | 843900 |
| 2023-11-08 | 51.94 | $23.08 | 619300 |
| 2023-11-07 | 50.76 | $23.07 | 441407 |
| 2023-11-06 | 50.76 | $23.07 | 475800 |
| 2023-11-03 | 53.10 | $23.09 | 897310 |
| 2023-11-02 | 47.35 | $23.04 | 482031 |
| 2023-11-01 | 48.48 | $23.05 | 481000 |
| 2023-10-31 | 54.67 | $23.10 | 2.6M |
| 2023-10-30 | 54.67 | $23.10 | 493942 |
| 2023-10-27 | 55.97 | $23.11 | 187325 |
| 2023-10-26 | 53.90 | $23.09 | 6.4M |
| 2023-10-25 | 50.59 | $23.06 | 332631 |
| 2023-10-24 | 51.76 | $23.07 | 320300 |
| 2023-10-23 | 52.93 | $23.08 | 207400 |
| 2023-10-20 | 50.82 | $23.06 | 318900 |
| 2023-10-19 | 47.47 | $23.03 | 917700 |
| 2023-10-18 | 43.82 | $23.00 | 553246 |
| 2023-10-17 | 43.82 | $23.00 | 435200 |
| 2023-10-16 | 47.81 | $23.04 | 383803 |
| 2023-10-13 | 48.87 | $23.05 | 209800 |
| 2023-10-12 | 46.63 | $23.03 | 348906 |
| 2023-10-11 | 49.74 | $23.06 | 439600 |
| 2023-10-10 | 50.81 | $23.07 | 432700 |
| 2023-10-09 | 51.87 | $23.08 | 208103 |
| 2023-10-06 | 45.36 | $23.02 | 571600 |
| 2023-10-05 | 47.39 | $23.04 | 653045 |
| 2023-10-04 | 45.05 | $23.02 | 1.0M |
| 2023-10-03 | 38.57 | $22.97 | 339600 |
| 2023-10-02 | 40.38 | $22.99 | 1.3M |
| 2023-09-29 | 50.51 | $23.08 | 501202 |
| 2023-09-28 | 50.51 | $23.08 | 268500 |
| 2023-09-27 | 44.97 | $23.04 | 1.2M |
| 2023-09-26 | 46.20 | $23.05 | 292300 |
| 2023-09-25 | 46.20 | $23.05 | 270800 |
| 2023-09-22 | 47.37 | $23.06 | 390800 |
| 2023-09-21 | 44.72 | $23.04 | 1.2M |
| 2023-09-20 | 40.44 | $23.01 | 327400 |
| 2023-09-19 | 43.65 | $23.04 | 141341 |
| 2023-09-18 | 43.65 | $23.04 | 184900 |
| 2023-09-15 | 45.83 | $23.06 | 1.1M |
| 2023-09-14 | 45.83 | $23.06 | 249837 |
| 2023-09-13 | 45.83 | $23.06 | 269022 |
| 2023-09-12 | 44.64 | $23.05 | 523000 |
| 2023-09-11 | 45.60 | $23.06 | 318700 |
| 2023-09-08 | 44.47 | $23.05 | 195600 |
| 2023-09-07 | 45.36 | $23.06 | 212700 |
| 2023-09-06 | 42.06 | $23.03 | 297045 |
| 2023-09-05 | 42.88 | $23.04 | 181112 |
| 2023-09-01 | 45.41 | $23.07 | 273238 |
| 2023-08-31 | 54.58 | $23.16 | 266410 |
| 2023-08-30 | 52.56 | $23.14 | 270600 |
| 2023-08-29 | 50.46 | $23.12 | 216200 |
| 2023-08-28 | 44.65 | $23.07 | 172200 |
| 2023-08-25 | 44.65 | $23.07 | 231000 |
| 2023-08-24 | 45.61 | $23.08 | 967435 |
| 2023-08-23 | 47.57 | $23.10 | 398016 |
| 2023-08-22 | 42.92 | $23.06 | 245941 |
| 2023-08-21 | 44.81 | $23.08 | 496015 |
| 2023-08-18 | 46.76 | $23.10 | 368600 |
| 2023-08-17 | 45.64 | $23.09 | 220335 |
| 2023-08-16 | 40.89 | $23.05 | 321041 |
| 2023-08-15 | 43.60 | $23.08 | 256624 |
| 2023-08-14 | 42.39 | $23.07 | 165207 |
| 2023-08-11 | 44.19 | $23.09 | 217432 |
| 2023-08-10 | 46.05 | $23.11 | 339300 |
| 2023-08-09 | 46.05 | $23.11 | 221000 |
| 2023-08-08 | 46.94 | $23.12 | 259900 |
| 2023-08-07 | 46.94 | $23.12 | 246026 |
| 2023-08-04 | 46.00 | $23.11 | 277427 |
| 2023-08-03 | 41.02 | $23.06 | 550419 |
| 2023-08-02 | 39.97 | $23.05 | 292836 |
| 2023-08-01 | 38.93 | $23.04 | 294900 |
| 2023-07-31 | 45.66 | $23.13 | 235200 |
| 2023-07-28 | 45.66 | $23.13 | 256900 |
| 2023-07-27 | 42.68 | $23.10 | 320040 |
| 2023-07-26 | 45.87 | $23.14 | 304109 |
| 2023-07-25 | 42.83 | $23.11 | 294007 |
| 2023-07-24 | 41.79 | $23.10 | 243300 |
| 2023-07-21 | 44.88 | $23.14 | 183400 |
| 2023-07-20 | 43.90 | $23.13 | 155303 |
| 2023-07-19 | 46.25 | $23.16 | 398208 |
| 2023-07-18 | 46.25 | $23.16 | 310101 |
| 2023-07-17 | 46.25 | $23.16 | 164334 |
| 2023-07-14 | 46.25 | $23.16 | 210200 |
| 2023-07-13 | 49.12 | $23.20 | 241500 |
| 2023-07-12 | 44.19 | $23.14 | 274000 |
| 2023-07-11 | 38.54 | $23.08 | 192031 |
| 2023-07-10 | 37.54 | $23.07 | 293400 |
| 2023-07-07 | 35.55 | $23.05 | 377220 |
| 2023-07-06 | 33.53 | $23.03 | 665615 |
| 2023-07-05 | 33.53 | $23.03 | 446727 |
| 2023-07-03 | 34.01 | $23.04 | 335621 |
| 2023-06-30 | 38.76 | $23.13 | 486400 |
| 2023-06-29 | 38.76 | $23.13 | 177917 |
| 2023-06-28 | 42.31 | $23.19 | 151400 |
| 2023-06-27 | 39.68 | $23.16 | 229600 |
| 2023-06-26 | 42.76 | $23.21 | 257716 |
| 2023-06-23 | 41.91 | $23.20 | 220332 |
| 2023-06-22 | 39.32 | $23.17 | 353000 |
| 2023-06-21 | 41.06 | $23.20 | 355000 |
| 2023-06-20 | 41.06 | $23.20 | 2.0M |
| 2023-06-16 | 39.44 | $23.18 | 341000 |
| 2023-06-15 | 41.61 | $23.22 | 441700 |
| 2023-06-14 | 36.66 | $23.16 | 2.0M |
| 2023-06-13 | 38.19 | $23.19 | 772410 |
| 2023-06-12 | 40.34 | $23.23 | 869119 |
| 2023-06-09 | 37.85 | $23.20 | 126700 |
| 2023-06-08 | 41.10 | $23.26 | 176200 |
| 2023-06-07 | 37.72 | $23.22 | 238700 |
| 2023-06-06 | 39.33 | $23.25 | 118200 |
| 2023-06-05 | 39.33 | $23.25 | 168938 |
| 2023-06-02 | 39.33 | $23.25 | 298725 |
| 2023-06-01 | 42.44 | $23.31 | 257917 |
| 2023-05-31 | 45.27 | $23.36 | 174600 |
| 2023-05-30 | 42.35 | $23.32 | 177300 |
| 2023-05-26 | 38.44 | $23.27 | 277000 |
| 2023-05-25 | 38.94 | $23.28 | 411400 |
| 2023-05-24 | 42.07 | $23.34 | 171200 |
| 2023-05-23 | 43.74 | $23.37 | 441300 |
| 2023-05-22 | 44.30 | $23.38 | 143600 |
| 2023-05-19 | 44.84 | $23.39 | 346400 |
| 2023-05-18 | 45.37 | $23.40 | 415803 |
| 2023-05-17 | 48.05 | $23.45 | 362420 |
| 2023-05-16 | 49.16 | $23.47 | 129825 |
| 2023-05-15 | 52.00 | $23.52 | 199000 |
| 2023-05-12 | 51.47 | $23.51 | 227444 |
| 2023-05-11 | 53.73 | $23.55 | 266400 |
| 2023-05-10 | 53.24 | $23.54 | 214900 |
| 2023-05-09 | 50.77 | $23.49 | 190011 |
| 2023-05-08 | 50.77 | $23.49 | 281300 |
| 2023-05-05 | 52.79 | $23.53 | 258016 |
| 2023-05-04 | 56.52 | $23.60 | 437800 |
| 2023-05-03 | 54.33 | $23.55 | 326021 |
| 2023-05-02 | 51.05 | $23.48 | 150236 |
| 2023-05-01 | 46.91 | $23.40 | 846532 |
| 2023-04-28 | 54.58 | $23.54 | 178526 |
| 2023-04-27 | 52.47 | $23.50 | 165225 |
| 2023-04-26 | 56.86 | $23.57 | 192300 |
| 2023-04-25 | 58.18 | $23.59 | 328400 |
| 2023-04-24 | 51.80 | $23.47 | 176542 |
| 2023-04-21 | 51.21 | $23.46 | 204640 |
| 2023-04-20 | 51.21 | $23.46 | 172300 |
| 2023-04-19 | 48.35 | $23.41 | 207300 |
| 2023-04-18 | 48.90 | $23.42 | 272439 |
| 2023-04-17 | 49.96 | $23.44 | 195600 |
| 2023-04-14 | 51.57 | $23.47 | 167821 |
| 2023-04-13 | 54.91 | $23.53 | 162026 |
| 2023-04-12 | 54.44 | $23.52 | 201400 |
| 2023-04-11 | 53.05 | $23.49 | 260600 |
| 2023-04-10 | 53.57 | $23.50 | 235800 |
| 2023-04-06 | 58.44 | $23.59 | 319816 |
| 2023-04-05 | 58.44 | $23.59 | 265121 |
| 2023-04-04 | 57.67 | $23.57 | 396000 |
| 2023-04-03 | 54.88 | $23.50 | 288500 |
| 2023-03-31 | 56.40 | $23.53 | 357111 |
| 2023-03-30 | 55.22 | $23.50 | 419805 |
| 2023-03-29 | 55.22 | $23.50 | 519143 |
| 2023-03-28 | 55.22 | $23.50 | 436500 |
| 2023-03-27 | 56.97 | $23.54 | 453619 |
| 2023-03-24 | 62.12 | $23.65 | 313000 |
| 2023-03-23 | 62.12 | $23.65 | 705300 |
| 2023-03-22 | 59.41 | $23.56 | 343720 |
| 2023-03-21 | 55.38 | $23.44 | 206400 |
| 2023-03-20 | 60.11 | $23.54 | 590142 |
| 2023-03-17 | 61.61 | $23.57 | 1.1M |
| 2023-03-16 | 56.44 | $23.42 | 1.0M |
| 2023-03-15 | 62.28 | $23.53 | 1.4M |
| 2023-03-14 | 56.89 | $23.39 | 949541 |
| 2023-03-13 | 62.33 | $23.48 | 488700 |
| 2023-03-10 | 49.62 | $23.23 | 292200 |
| 2023-03-09 | 37.63 | $23.08 | 308537 |
| 2023-03-08 | 27.84 | $22.99 | 312446 |
| 2023-03-07 | 28.31 | $23.00 | 238614 |
| 2023-03-06 | 31.88 | $23.07 | 228415 |
| 2023-03-03 | 31.88 | $23.07 | 337425 |
| 2023-03-02 | 30.75 | $23.06 | 350700 |
| 2023-03-01 | 29.65 | $23.05 | 319300 |
| 2023-02-28 | 36.24 | $23.17 | 265919 |
| 2023-02-27 | 36.24 | $23.17 | 173801 |
| 2023-02-24 | 35.16 | $23.16 | 474114 |
| 2023-02-23 | 38.93 | $23.22 | 368600 |
| 2023-02-22 | 37.88 | $23.21 | 255900 |
| 2023-02-21 | 36.84 | $23.20 | 185134 |
| 2023-02-17 | 40.01 | $23.25 | 231400 |
| 2023-02-16 | 37.98 | $23.23 | 446200 |
| 2023-02-15 | 36.97 | $23.22 | 172600 |
| 2023-02-14 | 37.55 | $23.23 | 365200 |
| 2023-02-13 | 40.59 | $23.28 | 159700 |
| 2023-02-10 | 41.23 | $23.29 | 205007 |
| 2023-02-09 | 41.85 | $23.30 | 144226 |
| 2023-02-08 | 43.73 | $23.33 | 142500 |
| 2023-02-07 | 42.08 | $23.31 | 248724 |
| 2023-02-06 | 42.67 | $23.32 | 257312 |
| 2023-02-03 | 47.09 | $23.39 | 252600 |
| 2023-02-02 | 54.78 | $23.49 | 699900 |
| 2023-02-01 | 55.64 | $23.50 | 363100 |
| 2023-01-31 | 56.49 | $23.51 | 146737 |
| 2023-01-30 | 53.10 | $23.46 | 140537 |
| 2023-01-27 | 55.56 | $23.49 | 160200 |
| 2023-01-26 | 55.56 | $23.49 | 141600 |
| 2023-01-25 | 57.99 | $23.52 | 132600 |
| 2023-01-24 | 56.80 | $23.50 | 305900 |
| 2023-01-23 | 54.97 | $23.47 | 252823 |
| 2023-01-20 | 58.91 | $23.52 | 288548 |
| 2023-01-19 | 60.57 | $23.54 | 502600 |
| 2023-01-18 | 62.22 | $23.56 | 360040 |
| 2023-01-17 | 57.22 | $23.47 | 512136 |
| 2023-01-13 | 57.22 | $23.47 | 495132 |
| 2023-01-12 | 60.43 | $23.51 | 801333 |
| 2023-01-11 | 56.99 | $23.45 | 369200 |
| 2023-01-10 | 55.14 | $23.42 | 398829 |
| 2023-01-09 | 57.49 | $23.45 | 299426 |
| 2023-01-06 | 55.06 | $23.41 | 435041 |
| 2023-01-05 | 47.18 | $23.30 | 227800 |
| 2023-01-04 | 49.43 | $23.33 | 312800 |
| 2023-01-03 | 46.18 | $23.29 | 148100 |
| 2022-12-30 | 45.35 | $23.28 | 243517 |
| 2022-12-29 | 46.03 | $23.29 | 232944 |
| 2022-12-28 | 46.69 | $23.30 | 659441 |
| 2022-12-27 | 45.95 | $23.29 | 238136 |
| 2022-12-23 | 49.19 | $23.34 | 409200 |
| 2022-12-22 | 51.24 | $23.37 | 769700 |
| 2022-12-21 | 51.93 | $23.38 | 334600 |
| 2022-12-20 | 50.02 | $23.35 | 337329 |
| 2022-12-19 | 51.31 | $23.37 | 190835 |
| 2022-12-16 | 53.96 | $23.41 | 460700 |
| 2022-12-15 | 52.20 | $23.38 | 1.0M |
| 2022-12-14 | 59.38 | $23.48 | 267200 |
| 2022-12-13 | 58.29 | $23.46 | 437233 |
| 2022-12-12 | 52.89 | $23.37 | 178015 |
| 2022-12-09 | 54.37 | $23.39 | 189513 |
| 2022-12-08 | 56.64 | $23.42 | 215428 |
| 2022-12-07 | 58.18 | $23.44 | 507220 |
| 2022-12-06 | 54.67 | $23.38 | 276400 |
| 2022-12-05 | 53.44 | $23.36 | 396500 |
| 2022-12-02 | 58.77 | $23.43 | 392047 |
| 2022-12-01 | 59.57 | $23.44 | 374304 |
| 2022-11-30 | 56.75 | $23.39 | 326504 |
| 2022-11-29 | 53.02 | $23.33 | 261024 |
| 2022-11-28 | 53.02 | $23.33 | 440529 |
| 2022-11-25 | 52.40 | $23.32 | 262100 |
| 2022-11-23 | 51.80 | $23.31 | 747104 |
| 2022-11-22 | 49.99 | $23.28 | 299500 |
| 2022-11-21 | 48.78 | $23.26 | 279002 |
| 2022-11-18 | 49.35 | $23.27 | 421901 |
| 2022-11-17 | 51.64 | $23.31 | 392000 |
| 2022-11-16 | 54.02 | $23.35 | 5.1M |
| 2022-11-15 | 53.51 | $23.34 | 6.3M |
| 2022-11-14 | 51.47 | $23.30 | 242800 |
| 2022-11-11 | 52.57 | $23.32 | 161521 |
| 2022-11-10 | 53.10 | $23.33 | 232100 |
| 2022-11-09 | 43.16 | $23.15 | 3.5M |
| 2022-11-08 | 39.07 | $23.09 | 339500 |
| 2022-11-07 | 36.92 | $23.06 | 181648 |
| 2022-11-04 | 38.20 | $23.09 | 90036 |
| 2022-11-03 | 35.36 | $23.05 | 225500 |
| 2022-11-02 | 37.84 | $23.11 | 65700 |
| 2022-11-01 | 39.15 | $23.14 | 100504 |
| 2022-10-31 | 42.90 | $23.22 | 293700 |
| 2022-10-28 | 44.95 | $23.26 | 142100 |
| 2022-10-27 | 47.65 | $23.31 | 298100 |
| 2022-10-26 | 42.39 | $23.23 | 129119 |
| 2022-10-25 | 40.25 | $23.20 | 77100 |
| 2022-10-24 | 38.06 | $23.17 | 1.0M |
| 2022-10-21 | 37.34 | $23.16 | 85430 |
| 2022-10-20 | 31.21 | $23.08 | 164900 |
| 2022-10-19 | 33.14 | $23.13 | 66400 |
| 2022-10-18 | 36.09 | $23.20 | 154120 |
| 2022-10-17 | 33.69 | $23.17 | 105500 |
| 2022-10-14 | 32.06 | $23.15 | 161700 |
| 2022-10-13 | 32.83 | $23.17 | 81700 |
| 2022-10-12 | 36.09 | $23.25 | 74646 |
| 2022-10-11 | 34.54 | $23.23 | 239707 |
| 2022-10-10 | 32.21 | $23.20 | 67500 |
| 2022-10-07 | 32.95 | $23.22 | 107900 |
| 2022-10-06 | 34.87 | $23.27 | 116472 |
| 2022-10-05 | 36.48 | $23.31 | 183600 |
| 2022-10-04 | 38.15 | $23.35 | 144445 |
| 2022-10-03 | 36.77 | $23.33 | 69800 |
| 2022-09-30 | 33.24 | $23.28 | 488700 |
| 2022-09-29 | 34.71 | $23.32 | 363731 |
| 2022-09-28 | 35.85 | $23.35 | 132627 |
| 2022-09-27 | 23.13 | $23.19 | 113300 |
| 2022-09-26 | 23.13 | $23.19 | 269541 |
| 2022-09-23 | 26.04 | $23.29 | 990700 |
| 2022-09-22 | 27.35 | $23.33 | 3.2M |
| 2022-09-21 | 30.24 | $23.41 | 89100 |
| 2022-09-20 | 31.02 | $23.43 | 63800 |
| 2022-09-19 | 32.20 | $23.46 | 234535 |
| 2022-09-16 | 34.26 | $23.51 | 921142 |
| 2022-09-15 | 31.77 | $23.48 | 29110 |
| 2022-09-14 | 32.95 | $23.51 | 60700 |
| 2022-09-13 | 34.16 | $23.54 | 1.1M |
| 2022-09-12 | 38.67 | $23.64 | 35818 |
| 2022-09-09 | 38.67 | $23.64 | 91500 |
| 2022-09-08 | 39.61 | $23.66 | 29700 |
| 2022-09-07 | 41.54 | $23.70 | 43200 |
| 2022-09-06 | 37.96 | $23.65 | 25400 |
| 2022-09-02 | 41.85 | $23.73 | 14300 |
| 2022-09-01 | 36.43 | $23.66 | 43200 |
| 2022-08-31 | 39.97 | $23.73 | 97200 |
| 2022-08-30 | 40.51 | $23.74 | 33128 |
| 2022-08-29 | 41.03 | $23.75 | 28139 |
| 2022-08-26 | 42.59 | $23.78 | 98406 |
| 2022-08-25 | 43.11 | $23.79 | 17300 |
| 2022-08-24 | 41.76 | $23.77 | 16504 |
| 2022-08-23 | 43.22 | $23.80 | 28945 |
| 2022-08-22 | 42.58 | $23.79 | 21100 |
| 2022-08-19 | 44.97 | $23.84 | 50227 |
| 2022-08-18 | 46.46 | $23.87 | 26102 |
| 2022-08-17 | 44.12 | $23.83 | 27626 |
| 2022-08-16 | 46.54 | $23.88 | 58900 |
| 2022-08-15 | 48.04 | $23.91 | 38500 |
| 2022-08-12 | 45.83 | $23.87 | 27100 |
| 2022-08-11 | 45.83 | $23.87 | 581900 |
| 2022-08-10 | 46.72 | $23.89 | 96800 |
| 2022-08-09 | 45.19 | $23.86 | 30800 |
| 2022-08-08 | 46.90 | $23.90 | 23724 |
| 2022-08-05 | 45.43 | $23.87 | 45400 |
| 2022-08-04 | 52.83 | $24.03 | 21000 |
| 2022-08-03 | 49.41 | $23.96 | 15400 |
| 2022-08-02 | 48.90 | $23.95 | 56000 |
| 2022-08-01 | 56.98 | $24.10 | 27700 |
| 2022-07-29 | 58.20 | $24.12 | 37741 |
| 2022-07-28 | 59.41 | $24.14 | 35701 |
| 2022-07-27 | 55.46 | $24.05 | 14700 |
| 2022-07-26 | 53.05 | $24.00 | 22111 |
| 2022-07-25 | 54.16 | $24.02 | 19416 |
| 2022-07-22 | 55.83 | $24.05 | 11200 |
| 2022-07-21 | 50.52 | $23.94 | 52200 |
| 2022-07-20 | 44.14 | $23.83 | 54100 |
| 2022-07-19 | 43.51 | $23.82 | 24500 |
| 2022-07-18 | 45.97 | $23.87 | 12507 |
| 2022-07-15 | 46.47 | $23.88 | 18400 |
| 2022-07-14 | 45.91 | $23.87 | 20208 |
| 2022-07-13 | 46.37 | $23.88 | 25400 |
| 2022-07-12 | 48.20 | $23.92 | 31200 |
| 2022-07-11 | 47.21 | $23.90 | 23100 |
| 2022-07-08 | 45.73 | $23.87 | 16234 |
| 2022-07-07 | 47.85 | $23.92 | 266044 |
| 2022-07-06 | 50.06 | $23.97 | 146100 |
| 2022-07-05 | 55.41 | $24.08 | 13700 |
| 2022-07-01 | 54.99 | $24.07 | 8431 |
| 2022-06-30 | 51.10 | $23.98 | 11910 |
| 2022-06-29 | 47.25 | $23.90 | 20700 |
| 2022-06-28 | 44.12 | $23.84 | 25600 |
| 2022-06-27 | 44.12 | $23.84 | 21711 |
| 2022-06-24 | 45.75 | $23.88 | 28331 |
| 2022-06-23 | 46.57 | $23.90 | 31500 |
| 2022-06-22 | 44.20 | $23.85 | 39847 |
| 2022-06-21 | 37.90 | $23.73 | 23324 |
| 2022-06-17 | 37.90 | $23.73 | 342448 |
| 2022-06-16 | 38.89 | $23.76 | 95920 |
| 2022-06-15 | 35.70 | $23.70 | 45200 |
| 2022-06-14 | 27.29 | $23.56 | 27643 |
| 2022-06-13 | 28.82 | $23.62 | 32700 |
| 2022-06-10 | 34.33 | $23.80 | 64500 |
| 2022-06-09 | 40.45 | $23.95 | 34346 |
| 2022-06-08 | 42.36 | $23.99 | 32714 |
| 2022-06-07 | 43.34 | $24.01 | 21200 |
| 2022-06-06 | 42.07 | $23.99 | 22409 |
| 2022-06-03 | 44.43 | $24.04 | 37000 |
| 2022-06-02 | 45.39 | $24.06 | 45724 |
| 2022-06-01 | 44.24 | $24.04 | 31600 |
| 2022-05-31 | 50.28 | $24.16 | 274603 |
| 2022-05-27 | 54.40 | $24.23 | 42018 |
| 2022-05-26 | 53.36 | $24.21 | 25200 |
| 2022-05-25 | 53.36 | $24.21 | 9438 |
| 2022-05-24 | 51.88 | $24.18 | 36400 |
| 2022-05-23 | 47.10 | $24.09 | 11148 |
| 2022-05-20 | 49.16 | $24.13 | 33500 |
| 2022-05-19 | 46.95 | $24.09 | 20716 |
| 2022-05-18 | 44.67 | $24.05 | 98800 |
| 2022-05-17 | 41.68 | $24.00 | 49400 |
| 2022-05-16 | 46.44 | $24.10 | 34516 |
| 2022-05-13 | 44.64 | $24.07 | 23633 |
| 2022-05-12 | 46.11 | $24.10 | 52700 |
| 2022-05-11 | 43.14 | $24.05 | 35000 |
| 2022-05-10 | 41.93 | $24.03 | 179404 |
| 2022-05-09 | 42.36 | $24.04 | 11000 |
| 2022-05-06 | 36.13 | $23.94 | 9518 |
| 2022-05-05 | 36.89 | $23.96 | 43500 |
| 2022-05-04 | 39.23 | $24.02 | 37900 |
| 2022-05-03 | 32.44 | $23.92 | 206301 |
| 2022-05-02 | 32.78 | $23.93 | 25800 |
| 2022-04-29 | 35.30 | $24.00 | 27700 |
| 2022-04-28 | 37.25 | $24.05 | 16400 |
| 2022-04-27 | 38.87 | $24.09 | 78802 |
| 2022-04-26 | 40.12 | $24.12 | 29500 |
| 2022-04-25 | 33.34 | $24.02 | 623614 |
| 2022-04-22 | 29.56 | $23.97 | 37800 |
| 2022-04-21 | 29.88 | $23.98 | 1.4M |
| 2022-04-20 | 31.86 | $24.04 | 1.2M |
| 2022-04-19 | 29.65 | $24.01 | 13626 |
| 2022-04-18 | 33.05 | $24.11 | 21301 |
| 2022-04-14 | 33.05 | $24.11 | 19600 |
| 2022-04-13 | 36.04 | $24.19 | 16900 |
| 2022-04-12 | 35.34 | $24.18 | 25600 |
| 2022-04-11 | 27.07 | $24.07 | 17426 |
| 2022-04-08 | 26.26 | $24.06 | 18500 |
| 2022-04-07 | 27.73 | $24.11 | 25906 |
| 2022-04-06 | 26.16 | $24.09 | 21932 |
| 2022-04-05 | 25.39 | $24.08 | 30900 |
| 2022-04-04 | 27.28 | $24.15 | 14600 |
| 2022-04-01 | 27.28 | $24.15 | 8030 |
| 2022-03-31 | 31.18 | $24.28 | 17100 |
| 2022-03-30 | 29.71 | $24.26 | 11221 |
| 2022-03-29 | 26.74 | $24.22 | 12700 |
| 2022-03-28 | 25.24 | $24.20 | 17610 |
| 2022-03-25 | 26.27 | $24.24 | 14411 |
| 2022-03-24 | 29.37 | $24.35 | 28001 |
| 2022-03-23 | 30.30 | $24.38 | 9600 |
| 2022-03-22 | 26.63 | $24.33 | 4400 |
| 2022-03-21 | 27.45 | $24.36 | 6600 |
| 2022-03-18 | 32.19 | $24.51 | 61513 |
| 2022-03-17 | 32.19 | $24.51 | 7113 |
| 2022-03-16 | 27.68 | $24.45 | 4500 |
| 2022-03-15 | 31.68 | $24.57 | 6308 |
| 2022-03-14 | 31.68 | $24.57 | 2849 |
| 2022-03-11 | 35.54 | $24.67 | 2300 |
| 2022-03-10 | 36.38 | $24.69 | 2700 |
| 2022-03-09 | 38.10 | $24.73 | 5300 |
| 2022-03-08 | 39.88 | $24.77 | 17342 |
| 2022-03-07 | 44.32 | $24.86 | 4700 |
| 2022-03-04 | 45.94 | $24.89 | 1600 |
| 2022-03-03 | 42.62 | $24.84 | 3242 |
| 2022-03-02 | 42.62 | $24.84 | 5106 |
| 2022-03-01 | 49.80 | $24.97 | 2900 |
| 2022-02-28 | 44.32 | $24.89 | 6612 |
| 2022-02-25 | 35.05 | $24.78 | 5342 |
| 2022-02-24 | 35.05 | $24.78 | 6100 |
| 2022-02-23 | 35.05 | $24.78 | 10108 |
| 2022-02-22 | 35.51 | $24.79 | 3100 |
| 2022-02-18 | 37.88 | $24.84 | 3627 |
| 2022-02-17 | 34.57 | $24.80 | 11932 |
| 2022-02-16 | 31.99 | $24.77 | 7316 |
| 2022-02-15 | 29.34 | $24.74 | 7100 |
| 2022-02-14 | 29.34 | $24.74 | 4100 |
| 2022-02-11 | 31.56 | $24.80 | 5517 |
| 2022-02-10 | 22.25 | $24.70 | 1921 |
| 2022-02-09 | 28.99 | $24.88 | 1800 |
| 2022-02-08 | 29.46 | $24.89 | 5500 |
| 2022-02-07 | 30.89 | $24.92 | 1638 |
| 2022-02-04 | 28.70 | $24.90 | 6410 |
| 2022-02-03 | 33.79 | $25.00 | 2700 |
| 2022-02-02 | 36.91 | $25.05 | 2436 |
| 2022-02-01 | 33.41 | $25.02 | 14000 |
| 2022-01-31 | 35.27 | $25.05 | 3820 |
| 2022-01-28 | 35.27 | $25.05 | 2300 |
| 2022-01-27 | 30.63 | $25.01 | 13549 |
| 2022-01-26 | 31.71 | $25.03 | 4400 |
| 2022-01-25 | 36.61 | $25.11 | 6337 |
| 2022-01-24 | 38.74 | $25.14 | 547100 |
| 2022-01-21 | 36.39 | $25.12 | 10100 |
| 2022-01-20 | 30.02 | $25.07 | 1.4M |
| 2022-01-19 | 30.02 | $25.07 | 324 |
| 2022-01-18 | 26.01 | $25.04 | 446 |
| 2022-01-14 | 31.78 | $25.14 | 310 |
| 2022-01-13 | 34.71 | $25.18 | 3700 |
| 2022-01-12 | 30.12 | $25.15 | 2900 |
| 2022-01-11 | 28.53 | $25.14 | — |
| 2022-01-10 | 28.53 | $25.14 | 1800 |
| 2022-01-07 | 30.41 | $25.17 | 1200 |
| 2022-01-06 | 31.05 | $25.18 | 1722 |
| 2022-01-05 | 34.53 | $25.23 | 1530 |
| 2022-01-04 | 38.65 | $25.28 | 4729 |
| 2022-01-03 | 38.65 | $25.28 | 18100 |
| 2021-12-31 | 45.50 | $25.35 | 6419 |
| 2021-12-30 | 44.15 | $25.34 | 1400 |
| 2021-12-29 | 39.93 | $25.31 | 12443 |
| 2021-12-28 | 40.91 | $25.32 | 2050 |
| 2021-12-27 | 40.91 | $25.32 | 4106 |
| 2021-12-23 | 40.91 | $25.32 | 526 |
| 2021-12-22 | 46.82 | $25.38 | 1075 |
| 2021-12-21 | 46.82 | $25.38 | 587 |
| 2021-12-20 | 46.82 | $25.38 | 600 |
| 2021-12-17 | 45.70 | $25.37 | 3200 |
| 2021-12-16 | 45.70 | $25.37 | 504 |
| 2021-12-15 | 41.23 | $25.33 | 400 |
| 2021-12-14 | 41.23 | $25.33 | 2744 |
| 2021-12-13 | 42.82 | $25.35 | 2800 |
| 2021-12-10 | 39.50 | $25.32 | 3444 |
| 2021-12-09 | 38.36 | $25.31 | 1100 |
| 2021-12-08 | 38.36 | $25.31 | 1207 |
| 2021-12-07 | 39.02 | $25.32 | 200 |
| 2021-12-06 | 42.50 | $25.37 | 200 |
| 2021-12-03 | 45.58 | $25.41 | 1600 |
| 2021-12-02 | 41.55 | $25.37 | 400 |
| 2021-12-01 | 45.56 | $25.42 | 2700 |
| 2021-11-30 | 46.41 | $25.43 | 200 |
| 2021-11-29 | 47.25 | $25.44 | 1907 |
| 2021-11-26 | 45.37 | $25.42 | 719 |
| 2021-11-24 | 31.50 | $25.30 | 13604 |
| 2021-11-23 | 32.15 | $25.31 | 2700 |
| 2021-11-22 | 32.15 | $25.31 | 4700 |
| 2021-11-19 | 37.74 | $25.39 | 1800 |
| 2021-11-18 | 38.53 | $25.40 | 809 |
| 2021-11-17 | 38.53 | $25.40 | 1003 |
| 2021-11-16 | 34.81 | $25.37 | 2625 |
| 2021-11-15 | 34.81 | $25.37 | 947 |
| 2021-11-12 | 36.13 | $25.39 | 2142 |
| 2021-11-11 | 32.49 | $25.36 | 806 |
| 2021-11-10 | 35.02 | $25.40 | 900 |
| 2021-11-09 | 48.42 | $25.55 | 343 |
| 2021-11-08 | 48.42 | $25.55 | 221 |
| 2021-11-05 | 48.42 | $25.55 | 5200 |
| 2021-11-04 | 44.80 | $25.52 | 2418 |
| 2021-11-03 | 36.30 | $25.46 | 2100 |
| 2021-11-02 | 37.20 | $25.47 | 2611 |
| 2021-11-01 | 30.61 | $25.43 | 4736 |
| 2021-10-29 | 31.39 | $25.44 | 838 |
| 2021-10-28 | 32.18 | $25.45 | 1247 |
| 2021-10-27 | 33.77 | $25.47 | 5429 |
| 2021-10-26 | 32.17 | $25.46 | 5734 |
| 2021-10-25 | 32.93 | $25.47 | 3811 |
| 2021-10-22 | 28.12 | $25.44 | 628 |
| 2021-10-21 | 28.12 | $25.44 | 5600 |
| 2021-10-20 | 32.30 | $25.50 | 2430 |
| 2021-10-19 | 30.67 | $25.49 | 3710 |
| 2021-10-18 | 29.04 | $25.48 | 2740 |
| 2021-10-15 | 31.88 | $25.52 | 2703 |
| 2021-10-14 | 36.07 | $25.57 | 700 |
| 2021-10-13 | 32.71 | $25.55 | 729 |
| 2021-10-12 | 34.43 | $25.57 | 1240 |
| 2021-10-11 | 30.99 | $25.55 | 3700 |
| 2021-10-08 | 34.43 | $25.59 | 1300 |
| 2021-10-07 | 36.34 | $25.61 | 1600 |
| 2021-10-06 | 39.47 | $25.64 | 200 |
| 2021-10-05 | 39.47 | $25.64 | 18206 |
| 2021-10-04 | 42.80 | $25.67 | 3017 |
| 2021-10-01 | 43.97 | $25.68 | 927 |
| 2021-09-30 | 39.22 | $25.65 | 5200 |
| 2021-09-29 | 35.77 | $25.63 | 1203 |
| 2021-09-28 | 32.11 | $25.61 | 1600 |
| 2021-09-27 | 33.01 | $25.62 | 411 |
| 2021-09-24 | 34.85 | $25.64 | 1100 |
| 2021-09-23 | 36.80 | $25.66 | 1546 |
| 2021-09-22 | 42.44 | $25.71 | 136 |
| 2021-09-21 | 46.50 | $25.74 | 10646 |
| 2021-09-20 | 46.50 | $25.74 | 1000 |
| 2021-09-17 | 41.44 | $25.71 | 900 |
| 2021-09-16 | 44.08 | $25.73 | 2700 |
| 2021-09-15 | 48.48 | $25.76 | 2535 |
| 2021-09-14 | 50.06 | $25.77 | 1900 |
| 2021-09-13 | 48.47 | $25.76 | 2400 |
| 2021-09-10 | 46.85 | $25.75 | 13846 |
| 2021-09-09 | 48.29 | $25.76 | 511 |
| 2021-09-08 | 46.73 | $25.75 | 828 |
| 2021-09-07 | 45.17 | $25.74 | 348 |
| 2021-09-03 | 47.84 | $25.76 | 100 |
| 2021-09-02 | 49.22 | $25.77 | 4000 |
| 2021-09-01 | 49.22 | $25.77 | 720 |
| 2021-08-31 | 50.54 | $25.78 | 344 |
| 2021-08-30 | 51.86 | $25.79 | 1900 |
| 2021-08-27 | 47.99 | $25.76 | 2100 |
| 2021-08-26 | 43.69 | $25.73 | 20200 |
| 2021-08-25 | 42.18 | $25.72 | 340 |
| 2021-08-24 | 45.68 | $25.75 | 18417 |
| 2021-08-23 | 46.91 | $25.76 | 2000 |
| 2021-08-20 | 45.51 | $25.75 | 2300 |
| 2021-08-19 | 46.68 | $25.76 | 165000 |
| 2021-08-18 | 45.35 | $25.75 | 2509 |
| 2021-08-17 | 47.61 | $25.77 | 2429 |
| 2021-08-16 | 48.76 | $25.78 | 600 |
| 2021-08-13 | 44.96 | $25.75 | 228 |
| 2021-08-12 | 40.79 | $25.72 | 600 |
| 2021-08-11 | 42.84 | $25.74 | 600 |
| 2021-08-10 | 39.97 | $25.72 | 701 |
| 2021-08-09 | 41.98 | $25.74 | 2432 |
| 2021-08-06 | 45.21 | $25.77 | 810 |
| 2021-08-05 | 50.10 | $25.81 | 1117 |
| 2021-08-04 | 55.83 | $25.85 | 5200 |
| 2021-08-03 | 57.39 | $25.86 | 100 |
| 2021-08-02 | 57.39 | $25.86 | 2600 |
| 2021-07-30 | 55.13 | $25.84 | 300 |
| 2021-07-29 | 52.74 | $25.82 | 13600 |
| 2021-07-28 | 54.11 | $25.83 | 300 |
| 2021-07-27 | 51.73 | $25.81 | 100 |
| 2021-07-26 | 51.73 | $25.81 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2025-12-16
Close Price
$23.30
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-16 | -75.00 | $23.30 | — |
| 2025-12-15 | -75.00 | $23.30 | 1.8M |
| 2025-12-12 | -75.00 | $23.30 | 1.6M |
| 2025-12-11 | -75.00 | $23.30 | 1.3M |
| 2025-12-10 | -75.00 | $23.30 | 1.1M |
| 2025-12-09 | -75.00 | $23.30 | 4.1M |
| 2025-12-08 | -87.50 | $23.29 | 1.2M |
| 2025-12-05 | -87.50 | $23.29 | 761200 |
| 2025-12-04 | -100.00 | $23.28 | 628130 |
| 2025-12-03 | -100.00 | $23.28 | 494200 |
| 2025-12-02 | -100.00 | $23.28 | 315300 |
| 2025-12-01 | -100.00 | $23.28 | 574600 |
| 2025-11-28 | -12.50 | $23.36 | 143245 |
| 2025-11-26 | -25.00 | $23.35 | 1.8M |
| 2025-11-25 | -37.50 | $23.34 | 499300 |
| 2025-11-24 | -37.50 | $23.34 | 634447 |
| 2025-11-21 | -50.00 | $23.33 | 404930 |
| 2025-11-20 | -37.50 | $23.34 | 1.1M |
| 2025-11-19 | -50.00 | $23.33 | 1.4M |
| 2025-11-18 | -62.50 | $23.32 | 485900 |
| 2025-11-17 | -62.50 | $23.32 | 340535 |
| 2025-11-14 | -62.50 | $23.32 | 823200 |
| 2025-11-13 | -75.00 | $23.31 | 794000 |
| 2025-11-12 | -75.00 | $23.31 | 354641 |
| 2025-11-11 | -75.00 | $23.31 | 311101 |
| 2025-11-10 | -87.50 | $23.30 | 588790 |
| 2025-11-07 | -87.50 | $23.30 | 413300 |
| 2025-11-06 | -100.00 | $23.29 | 770300 |
| 2025-11-05 | -87.50 | $23.30 | 512526 |
| 2025-11-04 | -87.50 | $23.30 | 526200 |
| 2025-11-03 | -87.50 | $23.30 | 709000 |
| 2025-10-31 | 0.00 | $23.37 | 783100 |
| 2025-10-30 | 0.00 | $23.37 | 320035 |
| 2025-10-29 | 0.00 | $23.36 | 168012 |
| 2025-10-28 | -12.50 | $23.35 | 591300 |
| 2025-10-27 | -22.22 | $23.35 | 403934 |
| 2025-10-24 | -22.22 | $23.35 | 626404 |
| 2025-10-23 | -22.22 | $23.35 | 747100 |
| 2025-10-22 | -33.33 | $23.34 | 542800 |
| 2025-10-21 | -33.33 | $23.34 | 261442 |
| 2025-10-20 | -44.44 | $23.33 | 150111 |
| 2025-10-17 | -44.44 | $23.33 | 246940 |
| 2025-10-16 | -55.56 | $23.32 | 397400 |
| 2025-10-15 | -44.44 | $23.33 | 231632 |
| 2025-10-14 | -66.67 | $23.31 | 218721 |
| 2025-10-13 | -55.56 | $23.32 | 253441 |
| 2025-10-10 | -66.67 | $23.31 | 293350 |
| 2025-10-09 | -77.78 | $23.30 | 327800 |
| 2025-10-08 | -77.78 | $23.30 | 281400 |
| 2025-10-07 | -66.67 | $23.31 | 317900 |
| 2025-10-06 | -77.78 | $23.30 | 780600 |
| 2025-10-03 | -77.78 | $23.30 | 643638 |
| 2025-10-02 | -77.78 | $23.30 | 483600 |
| 2025-10-01 | -88.89 | $23.29 | 296615 |
| 2025-09-30 | 0.00 | $23.37 | 369505 |
| 2025-09-29 | 0.00 | $23.37 | 489500 |
| 2025-09-26 | -22.22 | $23.36 | 579904 |
| 2025-09-25 | -33.33 | $23.35 | 340200 |
| 2025-09-24 | -22.22 | $23.36 | 618100 |
| 2025-09-23 | -44.44 | $23.34 | 329130 |
| 2025-09-22 | -33.33 | $23.35 | 643800 |
| 2025-09-19 | -33.33 | $23.35 | 575300 |
| 2025-09-18 | -44.44 | $23.34 | 599600 |
| 2025-09-17 | -44.44 | $23.34 | 377063 |
| 2025-09-16 | -55.56 | $23.33 | 414100 |
| 2025-09-15 | -55.56 | $23.33 | 434101 |
| 2025-09-12 | -55.56 | $23.33 | 181330 |
| 2025-09-11 | -66.67 | $23.32 | 622105 |
| 2025-09-10 | -66.67 | $23.32 | 651621 |
| 2025-09-09 | -66.67 | $23.32 | 410600 |
| 2025-09-08 | -77.78 | $23.31 | 641300 |
| 2025-09-05 | -77.78 | $23.31 | 422001 |
| 2025-09-04 | -100.00 | $23.29 | 524300 |
| 2025-09-03 | -100.00 | $23.29 | 1.5M |
| 2025-09-02 | -88.89 | $23.30 | 684800 |
| 2025-08-29 | 0.00 | $23.38 | 334000 |
| 2025-08-28 | 0.00 | $23.37 | 355200 |
| 2025-08-27 | -11.11 | $23.36 | 489200 |
| 2025-08-26 | -22.22 | $23.35 | 291100 |
| 2025-08-25 | -22.22 | $23.35 | 322700 |
| 2025-08-22 | -22.22 | $23.35 | 1.4M |
| 2025-08-21 | -22.22 | $23.35 | 205100 |
| 2025-08-20 | -33.33 | $23.34 | 1.2M |
| 2025-08-19 | -33.33 | $23.34 | 335800 |
| 2025-08-18 | -44.44 | $23.33 | 1.5M |
| 2025-08-15 | -33.33 | $23.34 | 272200 |
| 2025-08-14 | -44.44 | $23.33 | 287317 |
| 2025-08-13 | -44.44 | $23.33 | 267643 |
| 2025-08-12 | -55.56 | $23.32 | 286020 |
| 2025-08-11 | -55.56 | $23.32 | 219330 |
| 2025-08-08 | -55.56 | $23.32 | 780500 |
| 2025-08-07 | -66.67 | $23.31 | 286800 |
| 2025-08-06 | -66.67 | $23.31 | 562500 |
| 2025-08-05 | -77.78 | $23.30 | 440800 |
| 2025-08-04 | -77.78 | $23.30 | 176032 |
| 2025-08-01 | -88.89 | $23.29 | 302031 |
| 2025-07-31 | 0.00 | $23.37 | 316931 |
| 2025-07-30 | 0.00 | $23.36 | 350612 |
| 2025-07-29 | 0.00 | $23.36 | 479600 |
| 2025-07-28 | -11.11 | $23.36 | 150800 |
| 2025-07-25 | -11.11 | $23.36 | 228600 |
| 2025-07-24 | -22.22 | $23.35 | 286246 |
| 2025-07-23 | -22.22 | $23.35 | 424510 |
| 2025-07-22 | -22.22 | $23.35 | 333700 |
| 2025-07-21 | -33.33 | $23.34 | 157700 |
| 2025-07-18 | -33.33 | $23.34 | 379809 |
| 2025-07-17 | -44.44 | $23.33 | 556500 |
| 2025-07-16 | -55.56 | $23.32 | 758437 |
| 2025-07-15 | -44.44 | $23.33 | 256905 |
| 2025-07-14 | -55.56 | $23.32 | 717636 |
| 2025-07-11 | -55.56 | $23.32 | 412041 |
| 2025-07-10 | -77.78 | $23.30 | 499737 |
| 2025-07-09 | -66.67 | $23.31 | 219327 |
| 2025-07-08 | -66.67 | $23.31 | 466500 |
| 2025-07-07 | -77.78 | $23.30 | 246542 |
| 2025-07-03 | -77.78 | $23.30 | 220049 |
| 2025-07-02 | -88.89 | $23.29 | 326800 |
| 2025-07-01 | -88.89 | $23.29 | 361700 |
| 2025-06-30 | -11.11 | $23.36 | 1.5M |
| 2025-06-27 | -22.22 | $23.35 | 420448 |
| 2025-06-26 | -11.11 | $23.36 | 564400 |
| 2025-06-25 | -22.22 | $23.35 | 647428 |
| 2025-06-24 | -22.22 | $23.35 | 391500 |
| 2025-06-23 | -22.22 | $23.35 | 757600 |
| 2025-06-20 | -33.33 | $23.34 | 532923 |
| 2025-06-18 | -33.33 | $23.34 | 802540 |
| 2025-06-17 | -55.56 | $23.32 | 1.3M |
| 2025-06-16 | -55.56 | $23.32 | 196727 |
| 2025-06-13 | -44.44 | $23.33 | 345700 |
| 2025-06-12 | -55.56 | $23.32 | 276593 |
| 2025-06-11 | -66.67 | $23.31 | 260000 |
| 2025-06-10 | -66.67 | $23.31 | 455200 |
| 2025-06-09 | -66.67 | $23.31 | 450133 |
| 2025-06-06 | -77.78 | $23.30 | 326100 |
| 2025-06-05 | -77.78 | $23.30 | 971000 |
| 2025-06-04 | -77.78 | $23.30 | 613800 |
| 2025-06-03 | -88.89 | $23.29 | 555000 |
| 2025-06-02 | -88.89 | $23.29 | 551900 |
| 2025-05-30 | -12.50 | $23.36 | 771433 |
| 2025-05-29 | -14.29 | $23.35 | 392620 |
| 2025-05-28 | -22.22 | $23.36 | 307700 |
| 2025-05-27 | -33.33 | $23.35 | 405800 |
| 2025-05-23 | -22.22 | $23.36 | 576600 |
| 2025-05-22 | -33.33 | $23.35 | 308400 |
| 2025-05-21 | -44.44 | $23.34 | 395600 |
| 2025-05-20 | -44.44 | $23.34 | 520439 |
| 2025-05-19 | -55.56 | $23.33 | 870511 |
| 2025-05-16 | -44.44 | $23.34 | 371500 |
| 2025-05-15 | -66.67 | $23.32 | 281018 |
| 2025-05-14 | -55.56 | $23.33 | 273500 |
| 2025-05-13 | -77.78 | $23.31 | 269400 |
| 2025-05-12 | -66.67 | $23.32 | 363204 |
| 2025-05-09 | -66.67 | $23.32 | 397506 |
| 2025-05-08 | -88.89 | $23.30 | 607400 |
| 2025-05-07 | -77.78 | $23.31 | 277600 |
| 2025-05-06 | -77.78 | $23.31 | 312341 |
| 2025-05-05 | -88.89 | $23.30 | 403414 |
| 2025-05-02 | -100.00 | $23.29 | 1.2M |
| 2025-05-01 | -88.89 | $23.30 | 497900 |
| 2025-04-30 | -12.50 | $23.37 | 730944 |
| 2025-04-29 | 0.00 | $23.38 | 406100 |
| 2025-04-28 | -12.50 | $23.37 | 226700 |
| 2025-04-25 | -12.50 | $23.37 | 362941 |
| 2025-04-24 | -25.00 | $23.36 | 350003 |
| 2025-04-23 | -25.00 | $23.36 | 832500 |
| 2025-04-22 | -37.50 | $23.35 | 364027 |
| 2025-04-21 | -50.00 | $23.34 | 415500 |
| 2025-04-17 | -37.50 | $23.35 | 690900 |
| 2025-04-16 | -62.50 | $23.33 | 780100 |
| 2025-04-15 | -50.00 | $23.34 | 1.7M |
| 2025-04-14 | -50.00 | $23.34 | 424300 |
| 2025-04-11 | -50.00 | $23.34 | 764283 |
| 2025-04-10 | -75.00 | $23.32 | 894700 |
| 2025-04-09 | -62.50 | $23.33 | 1.3M |
| 2025-04-08 | -75.00 | $23.32 | 1.4M |
| 2025-04-07 | -75.00 | $23.32 | 1.9M |
| 2025-04-04 | -87.50 | $23.31 | 607228 |
| 2025-04-03 | -87.50 | $23.31 | 1.1M |
| 2025-04-02 | -100.00 | $23.30 | 265600 |
| 2025-04-01 | -100.00 | $23.30 | 353319 |
| 2025-03-31 | -12.50 | $23.37 | 630731 |
| 2025-03-28 | -11.11 | $23.37 | 485910 |
| 2025-03-27 | -11.11 | $23.37 | 299500 |
| 2025-03-26 | -22.22 | $23.36 | 412707 |
| 2025-03-25 | -22.22 | $23.36 | 495625 |
| 2025-03-24 | -22.22 | $23.36 | 528827 |
| 2025-03-21 | -33.33 | $23.35 | 354656 |
| 2025-03-20 | -33.33 | $23.35 | 315900 |
| 2025-03-19 | -44.44 | $23.34 | 287623 |
| 2025-03-18 | -44.44 | $23.34 | 378939 |
| 2025-03-17 | -44.44 | $23.34 | 1.3M |
| 2025-03-14 | -44.44 | $23.34 | 357000 |
| 2025-03-13 | -55.56 | $23.33 | 339100 |
| 2025-03-12 | -66.67 | $23.32 | 242107 |
| 2025-03-11 | -66.67 | $23.32 | 543527 |
| 2025-03-10 | -55.56 | $23.33 | 373200 |
| 2025-03-07 | -55.56 | $23.33 | 504300 |
| 2025-03-06 | -77.78 | $23.31 | 694400 |
| 2025-03-05 | -77.78 | $23.31 | 489000 |
| 2025-03-04 | -77.78 | $23.31 | 508817 |
| 2025-03-03 | -88.89 | $23.30 | 385916 |
| 2025-02-28 | -10.00 | $23.38 | 687728 |
| 2025-02-27 | -20.00 | $23.37 | 313216 |
| 2025-02-26 | -30.00 | $23.36 | 222600 |
| 2025-02-25 | -20.00 | $23.37 | 805741 |
| 2025-02-24 | -30.00 | $23.36 | 597301 |
| 2025-02-21 | -30.00 | $23.36 | 437217 |
| 2025-02-20 | -40.00 | $23.35 | 1.9M |
| 2025-02-19 | -50.00 | $23.34 | 418411 |
| 2025-02-18 | -60.00 | $23.33 | 410700 |
| 2025-02-14 | -50.00 | $23.34 | 426744 |
| 2025-02-13 | -70.00 | $23.32 | 751600 |
| 2025-02-12 | -60.00 | $23.33 | 1.0M |
| 2025-02-11 | -70.00 | $23.32 | 500810 |
| 2025-02-10 | -80.00 | $23.31 | 303600 |
| 2025-02-07 | -70.00 | $23.32 | 341300 |
| 2025-02-06 | -90.00 | $23.30 | 1.1M |
| 2025-02-05 | -80.00 | $23.31 | 380748 |
| 2025-02-04 | -80.00 | $23.31 | 1.3M |
| 2025-02-03 | -100.00 | $23.29 | 1.5M |
| 2025-01-31 | -11.11 | $23.38 | 665800 |
| 2025-01-30 | -12.50 | $23.37 | 764309 |
| 2025-01-29 | -11.11 | $23.37 | 919600 |
| 2025-01-28 | 0.00 | $23.38 | 522400 |
| 2025-01-27 | 0.00 | $23.37 | 415430 |
| 2025-01-24 | 0.00 | $23.37 | 334846 |
| 2025-01-23 | 0.00 | $23.36 | 504448 |
| 2025-01-22 | -10.00 | $23.35 | 392103 |
| 2025-01-21 | -9.09 | $23.35 | 664609 |
| 2025-01-17 | -18.18 | $23.34 | 1.7M |
| 2025-01-16 | -10.00 | $23.34 | 1.7M |
| 2025-01-15 | -20.00 | $23.33 | 580300 |
| 2025-01-14 | -30.00 | $23.32 | 1.4M |
| 2025-01-13 | -30.00 | $23.32 | 616900 |
| 2025-01-10 | -20.00 | $23.33 | 689918 |
| 2025-01-08 | -30.00 | $23.32 | 1.5M |
| 2025-01-07 | -30.00 | $23.32 | 712900 |
| 2025-01-06 | -30.00 | $23.32 | 731799 |
| 2025-01-03 | -40.00 | $23.31 | 1.1M |
| 2025-01-02 | -40.00 | $23.31 | 1.2M |
| 2024-12-31 | -30.00 | $23.32 | 880029 |
| 2024-12-30 | -50.00 | $23.30 | 1.4M |
| 2024-12-27 | -58.33 | $23.30 | 424500 |
| 2024-12-26 | -75.00 | $23.28 | 456123 |
| 2024-12-24 | -75.00 | $23.28 | 239448 |
| 2024-12-23 | -83.33 | $23.27 | 2.3M |
| 2024-12-20 | -83.33 | $23.27 | 2.1M |
| 2024-12-19 | -100.00 | $23.25 | 965013 |
| 2024-12-18 | -100.00 | $23.25 | 298936 |
| 2024-12-17 | -33.33 | $23.34 | 736300 |
| 2024-12-16 | -33.33 | $23.34 | 451543 |
| 2024-12-13 | -33.33 | $23.34 | 798809 |
| 2024-12-12 | -44.44 | $23.33 | 727500 |
| 2024-12-11 | -55.56 | $23.32 | 1.2M |
| 2024-12-10 | -44.44 | $23.33 | 491500 |
| 2024-12-09 | -55.56 | $23.32 | 377433 |
| 2024-12-06 | -55.56 | $23.32 | 254200 |
| 2024-12-05 | -77.78 | $23.30 | 602500 |
| 2024-12-04 | -77.78 | $23.30 | 367349 |
| 2024-12-03 | -77.78 | $23.30 | 679525 |
| 2024-12-02 | -88.89 | $23.29 | 571523 |
| 2024-11-29 | -12.50 | $23.36 | 114502 |
| 2024-11-27 | -12.50 | $23.36 | 225000 |
| 2024-11-26 | -25.00 | $23.35 | 274400 |
| 2024-11-25 | -25.00 | $23.35 | 312040 |
| 2024-11-22 | -50.00 | $23.33 | 619133 |
| 2024-11-21 | -50.00 | $23.33 | 525400 |
| 2024-11-20 | -50.00 | $23.33 | 477839 |
| 2024-11-19 | -62.50 | $23.32 | 477100 |
| 2024-11-18 | -50.00 | $23.33 | 647100 |
| 2024-11-15 | -50.00 | $23.33 | 396336 |
| 2024-11-14 | -62.50 | $23.32 | 1.5M |
| 2024-11-13 | -62.50 | $23.32 | 634100 |
| 2024-11-12 | -62.50 | $23.32 | 825000 |
| 2024-11-11 | -87.50 | $23.30 | 354300 |
| 2024-11-08 | -62.50 | $23.32 | 428300 |
| 2024-11-07 | -75.00 | $23.31 | 424200 |
| 2024-11-06 | -87.50 | $23.30 | 2.8M |
| 2024-11-05 | -75.00 | $23.31 | 684911 |
| 2024-11-04 | -87.50 | $23.30 | 476320 |
| 2024-11-01 | -87.50 | $23.30 | 653500 |
| 2024-10-31 | 0.00 | $23.37 | 365720 |
| 2024-10-30 | 0.00 | $23.37 | 309800 |
| 2024-10-29 | -16.67 | $23.36 | 797262 |
| 2024-10-28 | -16.67 | $23.36 | 271100 |
| 2024-10-25 | -50.00 | $23.37 | 209700 |
| 2024-10-24 | -58.33 | $23.36 | 384045 |
| 2024-10-23 | -58.33 | $23.36 | 448108 |
| 2024-10-22 | -58.33 | $23.36 | 2.1M |
| 2024-10-21 | -58.33 | $23.36 | 338000 |
| 2024-10-18 | -58.33 | $23.36 | 465900 |
| 2024-10-17 | -83.33 | $23.33 | 267100 |
| 2024-10-16 | -66.67 | $23.35 | 298200 |
| 2024-10-15 | -83.33 | $23.33 | 969412 |
| 2024-10-14 | -83.33 | $23.33 | 237400 |
| 2024-10-11 | -75.00 | $23.34 | 241300 |
| 2024-10-10 | -83.33 | $23.33 | 412700 |
| 2024-10-09 | -91.67 | $23.32 | 1.8M |
| 2024-10-08 | -91.67 | $23.32 | 381500 |
| 2024-10-07 | -91.67 | $23.32 | 285007 |
| 2024-10-04 | -90.91 | $23.33 | 408138 |
| 2024-10-03 | -90.91 | $23.33 | 366034 |
| 2024-10-02 | -66.67 | $23.35 | 1.4M |
| 2024-10-01 | -64.29 | $23.34 | 522100 |
| 2024-09-30 | -6.67 | $23.42 | 288122 |
| 2024-09-27 | 0.00 | $23.43 | 310441 |
| 2024-09-26 | -13.33 | $23.41 | 209000 |
| 2024-09-25 | -6.67 | $23.42 | 294108 |
| 2024-09-24 | 0.00 | $23.42 | 239600 |
| 2024-09-23 | -7.69 | $23.40 | 160800 |
| 2024-09-20 | 0.00 | $23.41 | 232700 |
| 2024-09-19 | 0.00 | $23.40 | 315300 |
| 2024-09-18 | -9.09 | $23.38 | 419400 |
| 2024-09-17 | 0.00 | $23.39 | 315500 |
| 2024-09-16 | 0.00 | $23.39 | 309213 |
| 2024-09-13 | 0.00 | $23.37 | 394547 |
| 2024-09-12 | -33.33 | $23.34 | 565500 |
| 2024-09-11 | -44.44 | $23.33 | 736600 |
| 2024-09-10 | -33.33 | $23.34 | 5.0M |
| 2024-09-09 | -44.44 | $23.33 | 7.9M |
| 2024-09-06 | -44.44 | $23.33 | 592200 |
| 2024-09-05 | -60.00 | $23.31 | 285700 |
| 2024-09-04 | -70.00 | $23.30 | 376700 |
| 2024-09-03 | -90.00 | $23.28 | 726512 |
| 2024-08-30 | -10.00 | $23.36 | 211500 |
| 2024-08-29 | -11.11 | $23.35 | 212436 |
| 2024-08-28 | -6.67 | $23.35 | 363549 |
| 2024-08-27 | -6.67 | $23.35 | 307400 |
| 2024-08-26 | -13.33 | $23.34 | 347222 |
| 2024-08-23 | -7.14 | $23.34 | 426037 |
| 2024-08-22 | -7.69 | $23.33 | 572640 |
| 2024-08-21 | -7.69 | $23.33 | 267341 |
| 2024-08-20 | -23.08 | $23.31 | 367742 |
| 2024-08-19 | -30.77 | $23.30 | 361828 |
| 2024-08-16 | -30.77 | $23.30 | 334642 |
| 2024-08-15 | -30.77 | $23.30 | 1.0M |
| 2024-08-14 | -23.08 | $23.31 | 307843 |
| 2024-08-13 | -23.08 | $23.31 | 304100 |
| 2024-08-12 | -30.77 | $23.30 | 287600 |
| 2024-08-09 | -38.46 | $23.29 | 252300 |
| 2024-08-08 | -46.15 | $23.28 | 362500 |
| 2024-08-07 | -35.71 | $23.29 | 760400 |
| 2024-08-06 | -31.25 | $23.29 | 334607 |
| 2024-08-05 | -23.53 | $23.30 | 844300 |
| 2024-08-02 | -14.29 | $23.29 | 900300 |
| 2024-08-01 | -42.86 | $23.24 | 313509 |
| 2024-07-31 | 0.00 | $23.30 | 352200 |
| 2024-07-30 | -6.25 | $23.28 | 300231 |
| 2024-07-29 | 0.00 | $23.29 | 444600 |
| 2024-07-26 | -6.67 | $23.27 | 282634 |
| 2024-07-25 | -7.14 | $23.26 | 299118 |
| 2024-07-24 | -14.29 | $23.25 | 486817 |
| 2024-07-23 | -8.33 | $23.24 | 2.1M |
| 2024-07-22 | 0.00 | $23.25 | 2.7M |
| 2024-07-19 | 0.00 | $23.25 | 259000 |
| 2024-07-18 | -9.09 | $23.23 | 320849 |
| 2024-07-17 | 0.00 | $23.24 | 372300 |
| 2024-07-16 | -9.09 | $23.23 | 590500 |
| 2024-07-15 | -9.09 | $23.23 | 911447 |
| 2024-07-12 | 0.00 | $23.23 | 379400 |
| 2024-07-11 | -30.00 | $23.20 | 384806 |
| 2024-07-10 | -50.00 | $23.18 | 854934 |
| 2024-07-09 | -60.00 | $23.17 | 414300 |
| 2024-07-08 | -50.00 | $23.18 | 413900 |
| 2024-07-05 | -60.00 | $23.17 | 186721 |
| 2024-07-03 | -80.00 | $23.15 | 187900 |
| 2024-07-02 | -100.00 | $23.13 | 601908 |
| 2024-07-01 | -83.33 | $23.13 | 364800 |
| 2024-06-28 | -8.33 | $23.22 | 319100 |
| 2024-06-27 | -9.09 | $23.21 | 434300 |
| 2024-06-26 | -9.09 | $23.21 | 393029 |
| 2024-06-25 | -9.09 | $23.21 | 397100 |
| 2024-06-24 | 0.00 | $23.21 | 235700 |
| 2024-06-21 | 0.00 | $23.21 | 230400 |
| 2024-06-20 | -20.00 | $23.19 | 557703 |
| 2024-06-18 | -20.00 | $23.19 | 672925 |
| 2024-06-17 | -20.00 | $23.19 | 263545 |
| 2024-06-14 | -20.00 | $23.19 | 531300 |
| 2024-06-13 | -40.00 | $23.17 | 392000 |
| 2024-06-12 | -40.00 | $23.17 | 299713 |
| 2024-06-11 | -70.00 | $23.14 | 270700 |
| 2024-06-10 | -60.00 | $23.15 | 348600 |
| 2024-06-07 | -60.00 | $23.15 | 658200 |
| 2024-06-06 | -50.00 | $23.16 | 292000 |
| 2024-06-05 | -60.00 | $23.15 | 465800 |
| 2024-06-04 | -60.00 | $23.15 | 561015 |
| 2024-06-03 | -80.00 | $23.13 | 342200 |
| 2024-05-31 | -25.00 | $23.19 | 354026 |
| 2024-05-30 | 0.00 | $23.19 | 245900 |
| 2024-05-29 | -9.09 | $23.18 | 340440 |
| 2024-05-28 | -9.09 | $23.18 | 600543 |
| 2024-05-24 | 0.00 | $23.19 | 202816 |
| 2024-05-23 | -18.18 | $23.17 | 259542 |
| 2024-05-22 | -9.09 | $23.18 | 545000 |
| 2024-05-21 | -9.09 | $23.18 | 501300 |
| 2024-05-20 | -9.09 | $23.18 | 291131 |
| 2024-05-17 | -9.09 | $23.18 | 623000 |
| 2024-05-16 | -9.09 | $23.18 | 752400 |
| 2024-05-15 | -9.09 | $23.18 | 266127 |
| 2024-05-14 | -27.27 | $23.16 | 412020 |
| 2024-05-13 | -27.27 | $23.16 | 413041 |
| 2024-05-10 | -45.45 | $23.14 | 672620 |
| 2024-05-09 | -36.36 | $23.15 | 1.3M |
| 2024-05-08 | -36.36 | $23.15 | 376100 |
| 2024-05-07 | -54.55 | $23.13 | 393700 |
| 2024-05-06 | -45.45 | $23.14 | 335907 |
| 2024-05-03 | -45.45 | $23.14 | 292512 |
| 2024-05-02 | -63.64 | $23.12 | 843034 |
| 2024-05-01 | -81.82 | $23.10 | 382700 |
| 2024-04-30 | -25.00 | $23.17 | 364401 |
| 2024-04-29 | -12.50 | $23.18 | 316022 |
| 2024-04-26 | -14.29 | $23.17 | 199848 |
| 2024-04-25 | -57.14 | $23.17 | 530000 |
| 2024-04-24 | -60.00 | $23.17 | 328537 |
| 2024-04-23 | -60.00 | $23.17 | 304700 |
| 2024-04-22 | -66.67 | $23.16 | 280349 |
| 2024-04-19 | -66.67 | $23.16 | 255700 |
| 2024-04-18 | -73.33 | $23.15 | 800200 |
| 2024-04-17 | -73.33 | $23.15 | 878000 |
| 2024-04-16 | -86.67 | $23.13 | 416400 |
| 2024-04-15 | -80.00 | $23.14 | 358400 |
| 2024-04-12 | -80.00 | $23.14 | 748128 |
| 2024-04-11 | -93.33 | $23.12 | 481829 |
| 2024-04-10 | -100.00 | $23.11 | 271914 |
| 2024-04-09 | -76.92 | $23.16 | 376030 |
| 2024-04-08 | -76.92 | $23.16 | 301200 |
| 2024-04-05 | -84.62 | $23.15 | 291627 |
| 2024-04-04 | -69.23 | $23.17 | 276612 |
| 2024-04-03 | -84.62 | $23.15 | 271229 |
| 2024-04-02 | -92.31 | $23.14 | 472800 |
| 2024-04-01 | -100.00 | $23.13 | 328300 |
| 2024-03-28 | -30.00 | $23.23 | 567308 |
| 2024-03-27 | -10.00 | $23.25 | 426400 |
| 2024-03-26 | -11.11 | $23.24 | 462400 |
| 2024-03-25 | -22.22 | $23.23 | 294400 |
| 2024-03-22 | -11.11 | $23.24 | 357139 |
| 2024-03-21 | -33.33 | $23.22 | 686503 |
| 2024-03-20 | -33.33 | $23.22 | 312200 |
| 2024-03-19 | -55.56 | $23.20 | 270700 |
| 2024-03-18 | -66.67 | $23.19 | 229140 |
| 2024-03-15 | -88.89 | $23.17 | 274303 |
| 2024-03-14 | -66.67 | $23.19 | 174803 |
| 2024-03-13 | -77.78 | $23.18 | 272702 |
| 2024-03-12 | -55.56 | $23.20 | 274200 |
| 2024-03-11 | -55.56 | $23.20 | 290201 |
| 2024-03-08 | -33.33 | $23.22 | 377036 |
| 2024-03-07 | -44.44 | $23.21 | 334100 |
| 2024-03-06 | -80.00 | $23.18 | 363748 |
| 2024-03-05 | -70.00 | $23.19 | 442500 |
| 2024-03-04 | -100.00 | $23.16 | 311121 |
| 2024-03-01 | -70.00 | $23.19 | 1.7M |
| 2024-02-29 | -66.67 | $23.23 | 293116 |
| 2024-02-28 | -77.78 | $23.23 | 261137 |
| 2024-02-27 | -83.33 | $23.22 | 515924 |
| 2024-02-26 | -88.89 | $23.21 | 410200 |
| 2024-02-23 | -88.89 | $23.21 | 606000 |
| 2024-02-22 | -83.33 | $23.22 | 338300 |
| 2024-02-21 | -88.89 | $23.21 | 302737 |
| 2024-02-20 | -77.78 | $23.23 | 377313 |
| 2024-02-16 | -83.33 | $23.22 | 401218 |
| 2024-02-15 | -77.78 | $23.23 | 756246 |
| 2024-02-14 | -83.33 | $23.22 | 493100 |
| 2024-02-13 | -94.44 | $23.20 | 369803 |
| 2024-02-12 | -81.25 | $23.24 | 396400 |
| 2024-02-09 | -87.50 | $23.23 | 1.7M |
| 2024-02-08 | -75.00 | $23.25 | 349300 |
| 2024-02-07 | -75.00 | $23.25 | 561600 |
| 2024-02-06 | -75.00 | $23.25 | 832400 |
| 2024-02-05 | -87.50 | $23.23 | 704531 |
| 2024-02-02 | -85.71 | $23.25 | 787400 |
| 2024-02-01 | -50.00 | $23.30 | 1.8M |
| 2024-01-31 | -7.14 | $23.36 | 536233 |
| 2024-01-30 | -23.08 | $23.33 | 412818 |
| 2024-01-29 | -15.38 | $23.34 | 612114 |
| 2024-01-26 | -38.46 | $23.31 | 761007 |
| 2024-01-25 | -23.08 | $23.33 | 455300 |
| 2024-01-24 | -46.15 | $23.30 | 382200 |
| 2024-01-23 | -46.15 | $23.30 | 603200 |
| 2024-01-22 | -46.15 | $23.30 | 797436 |
| 2024-01-19 | -43.75 | $23.29 | 372100 |
| 2024-01-18 | -33.33 | $23.30 | 814706 |
| 2024-01-17 | -33.33 | $23.30 | 918013 |
| 2024-01-16 | -11.11 | $23.34 | 606200 |
| 2024-01-12 | -11.11 | $23.34 | 955746 |
| 2024-01-11 | -6.67 | $23.31 | 2.2M |
| 2024-01-10 | -31.25 | $23.27 | 474308 |
| 2024-01-09 | -27.78 | $23.27 | 479703 |
| 2024-01-08 | -33.33 | $23.26 | 815000 |
| 2024-01-05 | -38.89 | $23.25 | 648300 |
| 2024-01-04 | -38.89 | $23.25 | 755600 |
| 2024-01-03 | -33.33 | $23.26 | 1.6M |
| 2024-01-02 | -33.33 | $23.26 | 965541 |
| 2023-12-29 | -22.22 | $23.28 | 757025 |
| 2023-12-28 | -33.33 | $23.26 | 807472 |
| 2023-12-27 | 0.00 | $23.27 | 803500 |
| 2023-12-26 | -8.33 | $23.25 | 1.4M |
| 2023-12-22 | -7.69 | $23.25 | 464731 |
| 2023-12-21 | -14.29 | $23.24 | 887501 |
| 2023-12-20 | -28.57 | $23.22 | 523239 |
| 2023-12-19 | -42.86 | $23.20 | 570400 |
| 2023-12-18 | -46.67 | $23.19 | 455627 |
| 2023-12-15 | -46.67 | $23.19 | 1.1M |
| 2023-12-14 | -40.00 | $23.20 | 533600 |
| 2023-12-13 | 0.00 | $23.26 | 790119 |
| 2023-12-12 | -42.86 | $23.17 | 806200 |
| 2023-12-11 | -36.84 | $23.16 | 380800 |
| 2023-12-08 | -36.84 | $23.16 | 464900 |
| 2023-12-07 | -15.79 | $23.20 | 714513 |
| 2023-12-06 | -26.32 | $23.18 | 497900 |
| 2023-12-05 | -21.05 | $23.19 | 1.5M |
| 2023-12-04 | -31.58 | $23.17 | 352100 |
| 2023-12-01 | -26.32 | $23.18 | 382511 |
| 2023-11-30 | -5.00 | $23.22 | 503200 |
| 2023-11-29 | -8.70 | $23.21 | 401119 |
| 2023-11-28 | 0.00 | $23.19 | 579124 |
| 2023-11-27 | 0.00 | $23.15 | 689418 |
| 2023-11-24 | -13.33 | $23.13 | 174829 |
| 2023-11-22 | -13.33 | $23.13 | 797900 |
| 2023-11-21 | -7.14 | $23.13 | 918300 |
| 2023-11-20 | -21.43 | $23.11 | 357800 |
| 2023-11-17 | -7.14 | $23.13 | 652803 |
| 2023-11-16 | 0.00 | $23.14 | 548600 |
| 2023-11-15 | -28.57 | $23.10 | 635738 |
| 2023-11-14 | 0.00 | $23.14 | 987100 |
| 2023-11-13 | -41.67 | $23.06 | 634209 |
| 2023-11-10 | -50.00 | $23.05 | 361500 |
| 2023-11-09 | -50.00 | $23.05 | 843900 |
| 2023-11-08 | -25.00 | $23.08 | 619300 |
| 2023-11-07 | -33.33 | $23.07 | 441407 |
| 2023-11-06 | -33.33 | $23.07 | 475800 |
| 2023-11-03 | -16.67 | $23.09 | 897310 |
| 2023-11-02 | -58.33 | $23.04 | 482031 |
| 2023-11-01 | -50.00 | $23.05 | 481000 |
| 2023-10-31 | -7.69 | $23.10 | 2.6M |
| 2023-10-30 | -7.14 | $23.10 | 493942 |
| 2023-10-27 | 0.00 | $23.11 | 187325 |
| 2023-10-26 | -7.69 | $23.09 | 6.4M |
| 2023-10-25 | -30.77 | $23.06 | 332631 |
| 2023-10-24 | -23.08 | $23.07 | 320300 |
| 2023-10-23 | -15.38 | $23.08 | 207400 |
| 2023-10-20 | -30.77 | $23.06 | 318900 |
| 2023-10-19 | -53.85 | $23.03 | 917700 |
| 2023-10-18 | -76.92 | $23.00 | 553246 |
| 2023-10-17 | -76.92 | $23.00 | 435200 |
| 2023-10-16 | -46.15 | $23.04 | 383803 |
| 2023-10-13 | -38.46 | $23.05 | 209800 |
| 2023-10-12 | -53.85 | $23.03 | 348906 |
| 2023-10-11 | -30.77 | $23.06 | 439600 |
| 2023-10-10 | -23.08 | $23.07 | 432700 |
| 2023-10-09 | -15.38 | $23.08 | 208103 |
| 2023-10-06 | -61.54 | $23.02 | 571600 |
| 2023-10-05 | -46.15 | $23.04 | 653045 |
| 2023-10-04 | -61.54 | $23.02 | 1.0M |
| 2023-10-03 | -100.00 | $22.97 | 339600 |
| 2023-10-02 | -91.67 | $22.99 | 1.3M |
| 2023-09-29 | -30.00 | $23.08 | 501202 |
| 2023-09-28 | -53.33 | $23.08 | 268500 |
| 2023-09-27 | -80.00 | $23.04 | 1.2M |
| 2023-09-26 | -73.33 | $23.05 | 292300 |
| 2023-09-25 | -73.33 | $23.05 | 270800 |
| 2023-09-22 | -66.67 | $23.06 | 390800 |
| 2023-09-21 | -80.00 | $23.04 | 1.2M |
| 2023-09-20 | -100.00 | $23.01 | 327400 |
| 2023-09-19 | -85.71 | $23.04 | 141341 |
| 2023-09-18 | -85.71 | $23.04 | 184900 |
| 2023-09-15 | -71.43 | $23.06 | 1.1M |
| 2023-09-14 | -71.43 | $23.06 | 249837 |
| 2023-09-13 | -71.43 | $23.06 | 269022 |
| 2023-09-12 | -78.57 | $23.05 | 523000 |
| 2023-09-11 | -71.43 | $23.06 | 318700 |
| 2023-09-08 | -78.57 | $23.05 | 195600 |
| 2023-09-07 | -71.43 | $23.06 | 212700 |
| 2023-09-06 | -92.86 | $23.03 | 297045 |
| 2023-09-05 | -100.00 | $23.04 | 181112 |
| 2023-09-01 | -81.82 | $23.07 | 273238 |
| 2023-08-31 | 0.00 | $23.16 | 266410 |
| 2023-08-30 | -16.67 | $23.14 | 270600 |
| 2023-08-29 | -25.00 | $23.12 | 216200 |
| 2023-08-28 | -63.64 | $23.07 | 172200 |
| 2023-08-25 | -63.64 | $23.07 | 231000 |
| 2023-08-24 | -54.55 | $23.08 | 967435 |
| 2023-08-23 | -36.36 | $23.10 | 398016 |
| 2023-08-22 | -72.73 | $23.06 | 245941 |
| 2023-08-21 | -54.55 | $23.08 | 496015 |
| 2023-08-18 | -41.67 | $23.10 | 368600 |
| 2023-08-17 | -50.00 | $23.09 | 220335 |
| 2023-08-16 | -83.33 | $23.05 | 321041 |
| 2023-08-15 | -66.67 | $23.08 | 256624 |
| 2023-08-14 | -75.00 | $23.07 | 165207 |
| 2023-08-11 | -62.50 | $23.09 | 217432 |
| 2023-08-10 | -50.00 | $23.11 | 339300 |
| 2023-08-09 | -57.89 | $23.11 | 221000 |
| 2023-08-08 | -52.63 | $23.12 | 259900 |
| 2023-08-07 | -52.63 | $23.12 | 246026 |
| 2023-08-04 | -57.89 | $23.11 | 277427 |
| 2023-08-03 | -84.21 | $23.06 | 550419 |
| 2023-08-02 | -70.83 | $23.05 | 292836 |
| 2023-08-01 | -75.00 | $23.04 | 294900 |
| 2023-07-31 | -37.50 | $23.13 | 235200 |
| 2023-07-28 | -37.50 | $23.13 | 256900 |
| 2023-07-27 | -50.00 | $23.10 | 320040 |
| 2023-07-26 | -33.33 | $23.14 | 304109 |
| 2023-07-25 | -45.83 | $23.11 | 294007 |
| 2023-07-24 | -50.00 | $23.10 | 243300 |
| 2023-07-21 | -33.33 | $23.14 | 183400 |
| 2023-07-20 | -37.50 | $23.13 | 155303 |
| 2023-07-19 | -25.00 | $23.16 | 398208 |
| 2023-07-18 | -25.00 | $23.16 | 310101 |
| 2023-07-17 | -25.00 | $23.16 | 164334 |
| 2023-07-14 | -28.00 | $23.16 | 210200 |
| 2023-07-13 | -12.00 | $23.20 | 241500 |
| 2023-07-12 | -42.86 | $23.14 | 274000 |
| 2023-07-11 | -64.29 | $23.08 | 192031 |
| 2023-07-10 | -67.86 | $23.07 | 293400 |
| 2023-07-07 | -75.86 | $23.05 | 377220 |
| 2023-07-06 | -82.76 | $23.03 | 665615 |
| 2023-07-05 | -100.00 | $23.03 | 446727 |
| 2023-07-03 | -96.00 | $23.04 | 335621 |
| 2023-06-30 | -93.75 | $23.13 | 486400 |
| 2023-06-29 | -95.00 | $23.13 | 177917 |
| 2023-06-28 | -78.26 | $23.19 | 151400 |
| 2023-06-27 | -91.30 | $23.16 | 229600 |
| 2023-06-26 | -69.57 | $23.21 | 257716 |
| 2023-06-23 | -73.91 | $23.20 | 220332 |
| 2023-06-22 | -88.00 | $23.17 | 353000 |
| 2023-06-21 | -76.00 | $23.20 | 355000 |
| 2023-06-20 | -77.78 | $23.20 | 2.0M |
| 2023-06-16 | -86.67 | $23.18 | 341000 |
| 2023-06-15 | -73.33 | $23.22 | 441700 |
| 2023-06-14 | -93.94 | $23.16 | 2.0M |
| 2023-06-13 | -93.94 | $23.19 | 772410 |
| 2023-06-12 | -90.63 | $23.23 | 869119 |
| 2023-06-09 | -100.00 | $23.20 | 126700 |
| 2023-06-08 | -85.00 | $23.26 | 176200 |
| 2023-06-07 | -95.00 | $23.22 | 238700 |
| 2023-06-06 | -89.74 | $23.25 | 118200 |
| 2023-06-05 | -89.74 | $23.25 | 168938 |
| 2023-06-02 | -94.59 | $23.25 | 298725 |
| 2023-06-01 | -80.49 | $23.31 | 257917 |
| 2023-05-31 | -68.29 | $23.36 | 174600 |
| 2023-05-30 | -78.05 | $23.32 | 177300 |
| 2023-05-26 | -90.24 | $23.27 | 277000 |
| 2023-05-25 | -100.00 | $23.28 | 411400 |
| 2023-05-24 | -96.77 | $23.34 | 171200 |
| 2023-05-23 | -93.10 | $23.37 | 441300 |
| 2023-05-22 | -92.86 | $23.38 | 143600 |
| 2023-05-19 | -89.29 | $23.39 | 346400 |
| 2023-05-18 | -96.00 | $23.40 | 415803 |
| 2023-05-17 | -76.00 | $23.45 | 362420 |
| 2023-05-16 | -68.00 | $23.47 | 129825 |
| 2023-05-15 | -48.00 | $23.52 | 199000 |
| 2023-05-12 | -52.00 | $23.51 | 227444 |
| 2023-05-11 | -36.00 | $23.55 | 266400 |
| 2023-05-10 | -40.00 | $23.54 | 214900 |
| 2023-05-09 | -60.00 | $23.49 | 190011 |
| 2023-05-08 | -60.00 | $23.49 | 281300 |
| 2023-05-05 | -44.00 | $23.53 | 258016 |
| 2023-05-04 | -16.00 | $23.60 | 437800 |
| 2023-05-03 | -40.74 | $23.55 | 326021 |
| 2023-05-02 | -66.67 | $23.48 | 150236 |
| 2023-05-01 | -96.30 | $23.40 | 846532 |
| 2023-04-28 | -46.15 | $23.54 | 178526 |
| 2023-04-27 | -61.54 | $23.50 | 165225 |
| 2023-04-26 | -34.62 | $23.57 | 192300 |
| 2023-04-25 | -26.92 | $23.59 | 328400 |
| 2023-04-24 | -73.08 | $23.47 | 176542 |
| 2023-04-21 | -82.35 | $23.46 | 204640 |
| 2023-04-20 | -82.35 | $23.46 | 172300 |
| 2023-04-19 | -97.06 | $23.41 | 207300 |
| 2023-04-18 | -96.97 | $23.42 | 272439 |
| 2023-04-17 | -90.91 | $23.44 | 195600 |
| 2023-04-14 | -81.82 | $23.47 | 167821 |
| 2023-04-13 | -63.64 | $23.53 | 162026 |
| 2023-04-12 | -66.67 | $23.52 | 201400 |
| 2023-04-11 | -56.82 | $23.49 | 260600 |
| 2023-04-10 | -54.55 | $23.50 | 235800 |
| 2023-04-06 | -25.42 | $23.59 | 319816 |
| 2023-04-05 | -20.83 | $23.59 | 265121 |
| 2023-04-04 | -22.37 | $23.57 | 396000 |
| 2023-04-03 | -31.58 | $23.50 | 288500 |
| 2023-03-31 | -27.63 | $23.53 | 357111 |
| 2023-03-30 | -31.58 | $23.50 | 419805 |
| 2023-03-29 | -31.58 | $23.50 | 519143 |
| 2023-03-28 | -31.58 | $23.50 | 436500 |
| 2023-03-27 | -26.32 | $23.54 | 453619 |
| 2023-03-24 | -11.84 | $23.65 | 313000 |
| 2023-03-23 | -1.47 | $23.65 | 705300 |
| 2023-03-22 | -9.38 | $23.56 | 343720 |
| 2023-03-21 | -28.13 | $23.44 | 206400 |
| 2023-03-20 | -12.50 | $23.54 | 590142 |
| 2023-03-17 | -7.81 | $23.57 | 1.1M |
| 2023-03-16 | -31.25 | $23.42 | 1.0M |
| 2023-03-15 | -14.06 | $23.53 | 1.4M |
| 2023-03-14 | -21.15 | $23.39 | 949541 |
| 2023-03-13 | -3.85 | $23.48 | 488700 |
| 2023-03-10 | -24.24 | $23.23 | 292200 |
| 2023-03-09 | -72.22 | $23.08 | 308537 |
| 2023-03-08 | -97.22 | $22.99 | 312446 |
| 2023-03-07 | -100.00 | $23.00 | 238614 |
| 2023-03-06 | -87.88 | $23.07 | 228415 |
| 2023-03-03 | -90.24 | $23.07 | 337425 |
| 2023-03-02 | -93.88 | $23.06 | 350700 |
| 2023-03-01 | -100.00 | $23.05 | 319300 |
| 2023-02-28 | -92.11 | $23.17 | 265919 |
| 2023-02-27 | -92.11 | $23.17 | 173801 |
| 2023-02-24 | -94.74 | $23.16 | 474114 |
| 2023-02-23 | -90.91 | $23.22 | 368600 |
| 2023-02-22 | -94.12 | $23.21 | 255900 |
| 2023-02-21 | -97.06 | $23.20 | 185134 |
| 2023-02-17 | -87.50 | $23.25 | 231400 |
| 2023-02-16 | -93.75 | $23.23 | 446200 |
| 2023-02-15 | -97.14 | $23.22 | 172600 |
| 2023-02-14 | -94.44 | $23.23 | 365200 |
| 2023-02-13 | -96.67 | $23.28 | 159700 |
| 2023-02-10 | -96.55 | $23.29 | 205007 |
| 2023-02-09 | -96.43 | $23.30 | 144226 |
| 2023-02-08 | -88.89 | $23.33 | 142500 |
| 2023-02-07 | -96.30 | $23.31 | 248724 |
| 2023-02-06 | -92.59 | $23.32 | 257312 |
| 2023-02-03 | -69.23 | $23.39 | 252600 |
| 2023-02-02 | -26.67 | $23.49 | 699900 |
| 2023-02-01 | -23.33 | $23.50 | 363100 |
| 2023-01-31 | -20.00 | $23.51 | 146737 |
| 2023-01-30 | -35.48 | $23.46 | 140537 |
| 2023-01-27 | -25.81 | $23.49 | 160200 |
| 2023-01-26 | -25.81 | $23.49 | 141600 |
| 2023-01-25 | -16.13 | $23.52 | 132600 |
| 2023-01-24 | -22.58 | $23.50 | 305900 |
| 2023-01-23 | -32.26 | $23.47 | 252823 |
| 2023-01-20 | -16.13 | $23.52 | 288548 |
| 2023-01-19 | -9.68 | $23.54 | 502600 |
| 2023-01-18 | -3.23 | $23.56 | 360040 |
| 2023-01-17 | -19.23 | $23.47 | 512136 |
| 2023-01-13 | -19.23 | $23.47 | 495132 |
| 2023-01-12 | -3.85 | $23.51 | 801333 |
| 2023-01-11 | -20.83 | $23.45 | 369200 |
| 2023-01-10 | -33.33 | $23.42 | 398829 |
| 2023-01-09 | -20.83 | $23.45 | 299426 |
| 2023-01-06 | -37.50 | $23.41 | 435041 |
| 2023-01-05 | -83.33 | $23.30 | 227800 |
| 2023-01-04 | -70.83 | $23.33 | 312800 |
| 2023-01-03 | -87.50 | $23.29 | 148100 |
| 2022-12-30 | -91.67 | $23.28 | 243517 |
| 2022-12-29 | -91.30 | $23.29 | 232944 |
| 2022-12-28 | -86.96 | $23.30 | 659441 |
| 2022-12-27 | -91.30 | $23.29 | 238136 |
| 2022-12-23 | -69.57 | $23.34 | 409200 |
| 2022-12-22 | -56.52 | $23.37 | 769700 |
| 2022-12-21 | -48.00 | $23.38 | 334600 |
| 2022-12-20 | -60.00 | $23.35 | 337329 |
| 2022-12-19 | -50.00 | $23.37 | 190835 |
| 2022-12-16 | -34.62 | $23.41 | 460700 |
| 2022-12-15 | -46.15 | $23.38 | 1.0M |
| 2022-12-14 | -7.69 | $23.48 | 267200 |
| 2022-12-13 | -15.38 | $23.46 | 437233 |
| 2022-12-12 | -38.10 | $23.37 | 178015 |
| 2022-12-09 | -28.57 | $23.39 | 189513 |
| 2022-12-08 | -14.29 | $23.42 | 215428 |
| 2022-12-07 | -2.70 | $23.44 | 507220 |
| 2022-12-06 | -16.22 | $23.38 | 276400 |
| 2022-12-05 | -20.00 | $23.36 | 396500 |
| 2022-12-02 | -2.50 | $23.43 | 392047 |
| 2022-12-01 | 0.00 | $23.44 | 374304 |
| 2022-11-30 | -5.26 | $23.39 | 326504 |
| 2022-11-29 | -9.09 | $23.33 | 261024 |
| 2022-11-28 | -9.09 | $23.33 | 440529 |
| 2022-11-25 | -12.12 | $23.32 | 262100 |
| 2022-11-23 | -15.15 | $23.31 | 747104 |
| 2022-11-22 | -24.24 | $23.28 | 299500 |
| 2022-11-21 | -30.30 | $23.26 | 279002 |
| 2022-11-18 | -27.27 | $23.27 | 421901 |
| 2022-11-17 | -15.15 | $23.31 | 392000 |
| 2022-11-16 | -3.03 | $23.35 | 5.1M |
| 2022-11-15 | -3.13 | $23.34 | 6.3M |
| 2022-11-14 | -12.90 | $23.30 | 242800 |
| 2022-11-11 | -6.45 | $23.32 | 161521 |
| 2022-11-10 | -3.23 | $23.33 | 232100 |
| 2022-11-09 | -57.14 | $23.15 | 3.5M |
| 2022-11-08 | -78.57 | $23.09 | 339500 |
| 2022-11-07 | -89.29 | $23.06 | 181648 |
| 2022-11-04 | -78.57 | $23.09 | 90036 |
| 2022-11-03 | -92.86 | $23.05 | 225500 |
| 2022-11-02 | -84.62 | $23.11 | 65700 |
| 2022-11-01 | -73.08 | $23.14 | 100504 |
| 2022-10-31 | -51.61 | $23.22 | 293700 |
| 2022-10-28 | -38.71 | $23.26 | 142100 |
| 2022-10-27 | -22.58 | $23.31 | 298100 |
| 2022-10-26 | -48.39 | $23.23 | 129119 |
| 2022-10-25 | -58.06 | $23.20 | 77100 |
| 2022-10-24 | -67.74 | $23.17 | 1.0M |
| 2022-10-21 | -70.97 | $23.16 | 85430 |
| 2022-10-20 | -96.77 | $23.08 | 164900 |
| 2022-10-19 | -96.15 | $23.13 | 66400 |
| 2022-10-18 | -74.19 | $23.20 | 154120 |
| 2022-10-17 | -84.85 | $23.17 | 105500 |
| 2022-10-14 | -91.18 | $23.15 | 161700 |
| 2022-10-13 | -87.18 | $23.17 | 81700 |
| 2022-10-12 | -74.29 | $23.25 | 74646 |
| 2022-10-11 | -81.58 | $23.23 | 239707 |
| 2022-10-10 | -89.47 | $23.20 | 67500 |
| 2022-10-07 | -88.24 | $23.22 | 107900 |
| 2022-10-06 | -78.43 | $23.27 | 116472 |
| 2022-10-05 | -71.70 | $23.31 | 183600 |
| 2022-10-04 | -64.81 | $23.35 | 144445 |
| 2022-10-03 | -68.52 | $23.33 | 69800 |
| 2022-09-30 | -78.95 | $23.28 | 488700 |
| 2022-09-29 | -71.93 | $23.32 | 363731 |
| 2022-09-28 | -67.80 | $23.35 | 132627 |
| 2022-09-27 | -94.92 | $23.19 | 113300 |
| 2022-09-26 | -96.61 | $23.19 | 269541 |
| 2022-09-23 | -96.15 | $23.29 | 990700 |
| 2022-09-22 | -95.92 | $23.33 | 3.2M |
| 2022-09-21 | -88.64 | $23.41 | 89100 |
| 2022-09-20 | -97.62 | $23.43 | 63800 |
| 2022-09-19 | -97.44 | $23.46 | 234535 |
| 2022-09-16 | -89.19 | $23.51 | 921142 |
| 2022-09-15 | -97.50 | $23.48 | 29110 |
| 2022-09-14 | -97.30 | $23.51 | 60700 |
| 2022-09-13 | -94.74 | $23.54 | 1.1M |
| 2022-09-12 | -93.55 | $23.64 | 35818 |
| 2022-09-09 | -93.55 | $23.64 | 91500 |
| 2022-09-08 | -90.63 | $23.66 | 29700 |
| 2022-09-07 | -78.79 | $23.70 | 43200 |
| 2022-09-06 | -93.94 | $23.65 | 25400 |
| 2022-09-02 | -69.70 | $23.73 | 14300 |
| 2022-09-01 | -90.91 | $23.66 | 43200 |
| 2022-08-31 | -90.91 | $23.73 | 97200 |
| 2022-08-30 | -87.88 | $23.74 | 33128 |
| 2022-08-29 | -94.44 | $23.75 | 28139 |
| 2022-08-26 | -91.67 | $23.78 | 98406 |
| 2022-08-25 | -90.00 | $23.79 | 17300 |
| 2022-08-24 | -95.00 | $23.77 | 16504 |
| 2022-08-23 | -89.74 | $23.80 | 28945 |
| 2022-08-22 | -92.31 | $23.79 | 21100 |
| 2022-08-19 | -86.11 | $23.84 | 50227 |
| 2022-08-18 | -77.78 | $23.87 | 26102 |
| 2022-08-17 | -88.89 | $23.83 | 27626 |
| 2022-08-16 | -79.41 | $23.88 | 58900 |
| 2022-08-15 | -70.59 | $23.91 | 38500 |
| 2022-08-12 | -82.35 | $23.87 | 27100 |
| 2022-08-11 | -82.35 | $23.87 | 581900 |
| 2022-08-10 | -76.47 | $23.89 | 96800 |
| 2022-08-09 | -85.29 | $23.86 | 30800 |
| 2022-08-08 | -73.53 | $23.90 | 23724 |
| 2022-08-05 | -82.35 | $23.87 | 45400 |
| 2022-08-04 | -35.29 | $24.03 | 21000 |
| 2022-08-03 | -55.88 | $23.96 | 15400 |
| 2022-08-02 | -58.82 | $23.95 | 56000 |
| 2022-08-01 | -14.71 | $24.10 | 27700 |
| 2022-07-29 | -8.82 | $24.12 | 37741 |
| 2022-07-28 | -2.94 | $24.14 | 35701 |
| 2022-07-27 | -20.00 | $24.05 | 14700 |
| 2022-07-26 | -36.67 | $24.00 | 22111 |
| 2022-07-25 | -30.00 | $24.02 | 19416 |
| 2022-07-22 | -20.00 | $24.05 | 11200 |
| 2022-07-21 | -56.67 | $23.94 | 52200 |
| 2022-07-20 | -93.33 | $23.83 | 54100 |
| 2022-07-19 | -72.50 | $23.82 | 24500 |
| 2022-07-18 | -58.54 | $23.87 | 12507 |
| 2022-07-15 | -48.94 | $23.88 | 18400 |
| 2022-07-14 | -45.28 | $23.87 | 20208 |
| 2022-07-13 | -41.07 | $23.88 | 25400 |
| 2022-07-12 | -33.93 | $23.92 | 31200 |
| 2022-07-11 | -37.50 | $23.90 | 23100 |
| 2022-07-08 | -42.86 | $23.87 | 16234 |
| 2022-07-07 | -33.93 | $23.92 | 266044 |
| 2022-07-06 | -25.00 | $23.97 | 146100 |
| 2022-07-05 | -5.36 | $24.08 | 13700 |
| 2022-07-01 | -7.14 | $24.07 | 8431 |
| 2022-06-30 | -18.87 | $23.98 | 11910 |
| 2022-06-29 | -41.67 | $23.90 | 20700 |
| 2022-06-28 | -53.97 | $23.84 | 25600 |
| 2022-06-27 | -57.35 | $23.84 | 21711 |
| 2022-06-24 | -52.17 | $23.88 | 28331 |
| 2022-06-23 | -49.28 | $23.90 | 31500 |
| 2022-06-22 | -56.52 | $23.85 | 39847 |
| 2022-06-21 | -73.91 | $23.73 | 23324 |
| 2022-06-17 | -73.91 | $23.73 | 342448 |
| 2022-06-16 | -69.57 | $23.76 | 95920 |
| 2022-06-15 | -78.26 | $23.70 | 45200 |
| 2022-06-14 | -98.55 | $23.56 | 27643 |
| 2022-06-13 | -91.18 | $23.62 | 32700 |
| 2022-06-10 | -97.78 | $23.80 | 64500 |
| 2022-06-09 | -96.67 | $23.95 | 34346 |
| 2022-06-08 | -92.59 | $23.99 | 32714 |
| 2022-06-07 | -85.19 | $24.01 | 21200 |
| 2022-06-06 | -92.59 | $23.99 | 22409 |
| 2022-06-03 | -64.52 | $24.04 | 37000 |
| 2022-06-02 | -58.06 | $24.06 | 45724 |
| 2022-06-01 | -55.56 | $24.04 | 31600 |
| 2022-05-31 | -22.22 | $24.16 | 274603 |
| 2022-05-27 | -2.78 | $24.23 | 42018 |
| 2022-05-26 | -8.33 | $24.21 | 25200 |
| 2022-05-25 | -2.94 | $24.21 | 9438 |
| 2022-05-24 | -6.25 | $24.18 | 36400 |
| 2022-05-23 | -19.23 | $24.09 | 11148 |
| 2022-05-20 | -3.85 | $24.13 | 33500 |
| 2022-05-19 | -19.23 | $24.09 | 20716 |
| 2022-05-18 | -34.62 | $24.05 | 98800 |
| 2022-05-17 | -53.85 | $24.00 | 49400 |
| 2022-05-16 | -15.38 | $24.10 | 34516 |
| 2022-05-13 | -26.92 | $24.07 | 23633 |
| 2022-05-12 | -21.43 | $24.10 | 52700 |
| 2022-05-11 | -54.05 | $24.05 | 35000 |
| 2022-05-10 | -59.46 | $24.03 | 179404 |
| 2022-05-09 | -56.76 | $24.04 | 11000 |
| 2022-05-06 | -83.78 | $23.94 | 9518 |
| 2022-05-05 | -78.38 | $23.96 | 43500 |
| 2022-05-04 | -62.16 | $24.02 | 37900 |
| 2022-05-03 | -94.29 | $23.92 | 206301 |
| 2022-05-02 | -91.43 | $23.93 | 25800 |
| 2022-04-29 | -71.43 | $24.00 | 27700 |
| 2022-04-28 | -61.54 | $24.05 | 16400 |
| 2022-04-27 | -51.28 | $24.09 | 78802 |
| 2022-04-26 | -43.59 | $24.12 | 29500 |
| 2022-04-25 | -69.23 | $24.02 | 623614 |
| 2022-04-22 | -82.05 | $23.97 | 37800 |
| 2022-04-21 | -90.48 | $23.98 | 1.4M |
| 2022-04-20 | -91.89 | $24.04 | 1.2M |
| 2022-04-19 | -100.00 | $24.01 | 13626 |
| 2022-04-18 | -82.93 | $24.11 | 21301 |
| 2022-04-14 | -85.11 | $24.11 | 19600 |
| 2022-04-13 | -68.75 | $24.19 | 16900 |
| 2022-04-12 | -73.08 | $24.18 | 25600 |
| 2022-04-11 | -94.64 | $24.07 | 17426 |
| 2022-04-08 | -98.21 | $24.06 | 18500 |
| 2022-04-07 | -91.94 | $24.11 | 25906 |
| 2022-04-06 | -95.24 | $24.09 | 21932 |
| 2022-04-05 | -97.10 | $24.08 | 30900 |
| 2022-04-04 | -97.06 | $24.15 | 14600 |
| 2022-04-01 | -97.26 | $24.15 | 8030 |
| 2022-03-31 | -88.89 | $24.28 | 17100 |
| 2022-03-30 | -91.67 | $24.26 | 11221 |
| 2022-03-29 | -97.22 | $24.22 | 12700 |
| 2022-03-28 | -100.00 | $24.20 | 17610 |
| 2022-03-25 | -95.06 | $24.24 | 14411 |
| 2022-03-24 | -94.29 | $24.35 | 28001 |
| 2022-03-23 | -90.00 | $24.38 | 9600 |
| 2022-03-22 | -97.14 | $24.33 | 4400 |
| 2022-03-21 | -98.48 | $24.36 | 6600 |
| 2022-03-18 | -89.29 | $24.51 | 61513 |
| 2022-03-17 | -89.29 | $24.51 | 7113 |
| 2022-03-16 | -100.00 | $24.45 | 4500 |
| 2022-03-15 | -97.78 | $24.57 | 6308 |
| 2022-03-14 | -97.78 | $24.57 | 2849 |
| 2022-03-11 | -100.00 | $24.67 | 2300 |
| 2022-03-10 | -96.97 | $24.69 | 2700 |
| 2022-03-09 | -90.32 | $24.73 | 5300 |
| 2022-03-08 | -77.42 | $24.77 | 17342 |
| 2022-03-07 | -48.39 | $24.86 | 4700 |
| 2022-03-04 | -38.71 | $24.89 | 1600 |
| 2022-03-03 | -54.84 | $24.84 | 3242 |
| 2022-03-02 | -61.11 | $24.84 | 5106 |
| 2022-03-01 | -25.00 | $24.97 | 2900 |
| 2022-02-28 | -47.22 | $24.89 | 6612 |
| 2022-02-25 | -77.78 | $24.78 | 5342 |
| 2022-02-24 | -77.78 | $24.78 | 6100 |
| 2022-02-23 | -81.40 | $24.78 | 10108 |
| 2022-02-22 | -80.00 | $24.79 | 3100 |
| 2022-02-18 | -69.57 | $24.84 | 3627 |
| 2022-02-17 | -78.26 | $24.80 | 11932 |
| 2022-02-16 | -84.78 | $24.77 | 7316 |
| 2022-02-15 | -91.30 | $24.74 | 7100 |
| 2022-02-14 | -91.30 | $24.74 | 4100 |
| 2022-02-11 | -78.26 | $24.80 | 5517 |
| 2022-02-10 | -100.00 | $24.70 | 1921 |
| 2022-02-09 | -100.00 | $24.88 | 1800 |
| 2022-02-08 | -96.67 | $24.89 | 5500 |
| 2022-02-07 | -92.86 | $24.92 | 1638 |
| 2022-02-04 | -100.00 | $24.90 | 6410 |
| 2022-02-03 | -100.00 | $25.00 | 2700 |
| 2022-02-02 | -81.48 | $25.05 | 2436 |
| 2022-02-01 | -93.10 | $25.02 | 14000 |
| 2022-01-31 | -82.76 | $25.05 | 3820 |
| 2022-01-28 | -86.11 | $25.05 | 2300 |
| 2022-01-27 | -97.22 | $25.01 | 13549 |
| 2022-01-26 | -100.00 | $25.03 | 4400 |
| 2022-01-25 | -78.13 | $25.11 | 6337 |
| 2022-01-24 | -68.75 | $25.14 | 547100 |
| 2022-01-21 | -75.00 | $25.12 | 10100 |
| 2022-01-20 | -91.18 | $25.07 | 1.4M |
| 2022-01-19 | -91.18 | $25.07 | 324 |
| 2022-01-18 | -100.00 | $25.04 | 446 |
| 2022-01-14 | -100.00 | $25.14 | 310 |
| 2022-01-13 | -85.19 | $25.18 | 3700 |
| 2022-01-12 | -96.30 | $25.15 | 2900 |
| 2022-01-11 | -100.00 | $25.14 | — |
| 2022-01-10 | -100.00 | $25.14 | 1800 |
| 2022-01-07 | -96.00 | $25.17 | 1200 |
| 2022-01-06 | -95.83 | $25.18 | 1722 |
| 2022-01-05 | -100.00 | $25.23 | 1530 |
| 2022-01-04 | -92.86 | $25.28 | 4729 |
| 2022-01-03 | -92.86 | $25.28 | 18100 |
| 2021-12-31 | -50.00 | $25.35 | 6419 |
| 2021-12-30 | -58.33 | $25.34 | 1400 |
| 2021-12-29 | -85.71 | $25.31 | 12443 |
| 2021-12-28 | -78.57 | $25.32 | 2050 |
| 2021-12-27 | -80.00 | $25.32 | 4106 |
| 2021-12-23 | -80.00 | $25.32 | 526 |
| 2021-12-22 | -35.29 | $25.38 | 1075 |
| 2021-12-21 | -35.29 | $25.38 | 587 |
| 2021-12-20 | -35.29 | $25.38 | 600 |
| 2021-12-17 | -44.44 | $25.37 | 3200 |
| 2021-12-16 | -44.44 | $25.37 | 504 |
| 2021-12-15 | -66.67 | $25.33 | 400 |
| 2021-12-14 | -66.67 | $25.33 | 2744 |
| 2021-12-13 | -55.56 | $25.35 | 2800 |
| 2021-12-10 | -72.22 | $25.32 | 3444 |
| 2021-12-09 | -77.78 | $25.31 | 1100 |
| 2021-12-08 | -77.78 | $25.31 | 1207 |
| 2021-12-07 | -82.14 | $25.32 | 200 |
| 2021-12-06 | -64.29 | $25.37 | 200 |
| 2021-12-03 | -50.00 | $25.41 | 1600 |
| 2021-12-02 | -64.29 | $25.37 | 400 |
| 2021-12-01 | -46.43 | $25.42 | 2700 |
| 2021-11-30 | -42.86 | $25.43 | 200 |
| 2021-11-29 | -39.29 | $25.44 | 1907 |
| 2021-11-26 | -46.43 | $25.42 | 719 |
| 2021-11-24 | -89.29 | $25.30 | 13604 |
| 2021-11-23 | -100.00 | $25.31 | 2700 |
| 2021-11-22 | -100.00 | $25.31 | 4700 |
| 2021-11-19 | -80.00 | $25.39 | 1800 |
| 2021-11-18 | -75.00 | $25.40 | 809 |
| 2021-11-17 | -75.00 | $25.40 | 1003 |
| 2021-11-16 | -90.00 | $25.37 | 2625 |
| 2021-11-15 | -90.00 | $25.37 | 947 |
| 2021-11-12 | -80.00 | $25.39 | 2142 |
| 2021-11-11 | -95.00 | $25.36 | 806 |
| 2021-11-10 | -100.00 | $25.40 | 900 |
| 2021-11-09 | -12.50 | $25.55 | 343 |
| 2021-11-08 | -12.50 | $25.55 | 221 |
| 2021-11-05 | -22.22 | $25.55 | 5200 |
| 2021-11-04 | -38.89 | $25.52 | 2418 |
| 2021-11-03 | -76.19 | $25.46 | 2100 |
| 2021-11-02 | -73.91 | $25.47 | 2611 |
| 2021-11-01 | -91.67 | $25.43 | 4736 |
| 2021-10-29 | -88.46 | $25.44 | 838 |
| 2021-10-28 | -92.00 | $25.45 | 1247 |
| 2021-10-27 | -84.00 | $25.47 | 5429 |
| 2021-10-26 | -88.00 | $25.46 | 5734 |
| 2021-10-25 | -84.00 | $25.47 | 3811 |
| 2021-10-22 | -96.00 | $25.44 | 628 |
| 2021-10-21 | -100.00 | $25.44 | 5600 |
| 2021-10-20 | -85.71 | $25.50 | 2430 |
| 2021-10-19 | -92.59 | $25.49 | 3710 |
| 2021-10-18 | -96.43 | $25.48 | 2740 |
| 2021-10-15 | -100.00 | $25.52 | 2703 |
| 2021-10-14 | -78.26 | $25.57 | 700 |
| 2021-10-13 | -86.96 | $25.55 | 729 |
| 2021-10-12 | -79.17 | $25.57 | 1240 |
| 2021-10-11 | -88.46 | $25.55 | 3700 |
| 2021-10-08 | -100.00 | $25.59 | 1300 |
| 2021-10-07 | -94.44 | $25.61 | 1600 |
| 2021-10-06 | -77.78 | $25.64 | 200 |
| 2021-10-05 | -77.78 | $25.64 | 18206 |
| 2021-10-04 | -61.11 | $25.67 | 3017 |
| 2021-10-01 | -55.56 | $25.68 | 927 |
| 2021-09-30 | -72.22 | $25.65 | 5200 |
| 2021-09-29 | -83.33 | $25.63 | 1203 |
| 2021-09-28 | -94.74 | $25.61 | 1600 |
| 2021-09-27 | -100.00 | $25.62 | 411 |
| 2021-09-24 | -88.24 | $25.64 | 1100 |
| 2021-09-23 | -92.86 | $25.66 | 1546 |
| 2021-09-22 | -88.89 | $25.71 | 136 |
| 2021-09-21 | -55.56 | $25.74 | 10646 |
| 2021-09-20 | -55.56 | $25.74 | 1000 |
| 2021-09-17 | -88.89 | $25.71 | 900 |
| 2021-09-16 | -75.00 | $25.73 | 2700 |
| 2021-09-15 | -37.50 | $25.76 | 2535 |
| 2021-09-14 | -25.00 | $25.77 | 1900 |
| 2021-09-13 | -37.50 | $25.76 | 2400 |
| 2021-09-10 | -50.00 | $25.75 | 13846 |
| 2021-09-09 | -37.50 | $25.76 | 511 |
| 2021-09-08 | -50.00 | $25.75 | 828 |
| 2021-09-07 | -62.50 | $25.74 | 348 |
| 2021-09-03 | -37.50 | $25.76 | 100 |
| 2021-09-02 | -25.00 | $25.77 | 4000 |
| 2021-09-01 | -40.00 | $25.77 | 720 |
| 2021-08-31 | -50.00 | $25.78 | 344 |
| 2021-08-30 | -46.67 | $25.79 | 1900 |
| 2021-08-27 | -68.75 | $25.76 | 2100 |
| 2021-08-26 | -87.50 | $25.73 | 20200 |
| 2021-08-25 | -100.00 | $25.72 | 340 |
| 2021-08-24 | -80.00 | $25.75 | 18417 |
| 2021-08-23 | -73.33 | $25.76 | 2000 |
| 2021-08-20 | -80.00 | $25.75 | 2300 |
| 2021-08-19 | -73.33 | $25.76 | 165000 |
| 2021-08-18 | -80.00 | $25.75 | 2509 |
| 2021-08-17 | -66.67 | $25.77 | 2429 |
| 2021-08-16 | -60.00 | $25.78 | 600 |
| 2021-08-13 | -80.00 | $25.75 | 228 |
| 2021-08-12 | -100.00 | $25.72 | 600 |
| 2021-08-11 | -86.67 | $25.74 | 600 |
| 2021-08-10 | -100.00 | $25.72 | 701 |
| 2021-08-09 | -72.22 | $25.74 | 2432 |
| 2021-08-06 | -55.56 | $25.77 | 810 |
| 2021-08-05 | -33.33 | $25.81 | 1117 |
| 2021-08-04 | -11.11 | $25.85 | 5200 |
| 2021-08-03 | -5.56 | $25.86 | 100 |
| 2021-08-02 | -5.56 | $25.86 | 2600 |
| 2021-07-30 | 0.00 | $25.84 | 300 |
| 2021-07-29 | -10.00 | $25.82 | 13600 |
| 2021-07-28 | -5.00 | $25.83 | 300 |
| 2021-07-27 | -15.00 | $25.81 | 100 |
| 2021-07-26 | -15.00 | $25.81 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.65
2025-12-16
Close Price
$23.30
Average Directional Index - Detailed Analysis
Minimum
7.03
Average
21.98
Maximum
84.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-16 | 12.65 | $23.30 | — |
| 2025-12-15 | 13.23 | $23.30 | 1.8M |
| 2025-12-12 | 13.85 | $23.30 | 1.6M |
| 2025-12-11 | 14.49 | $23.30 | 1.3M |
| 2025-12-10 | 14.77 | $23.30 | 1.1M |
| 2025-12-09 | 15.05 | $23.30 | 4.1M |
| 2025-12-08 | 15.35 | $23.29 | 1.2M |
| 2025-12-05 | 15.27 | $23.29 | 761200 |
| 2025-12-04 | 15.18 | $23.28 | 628130 |
| 2025-12-03 | 14.66 | $23.28 | 494200 |
| 2025-12-02 | 14.12 | $23.28 | 315300 |
| 2025-12-01 | 13.56 | $23.28 | 574600 |
| 2025-11-28 | 12.96 | $23.36 | 143245 |
| 2025-11-26 | 12.47 | $23.35 | 1.8M |
| 2025-11-25 | 11.96 | $23.34 | 499300 |
| 2025-11-24 | 11.78 | $23.34 | 634447 |
| 2025-11-21 | 11.59 | $23.33 | 404930 |
| 2025-11-20 | 11.78 | $23.34 | 1.1M |
| 2025-11-19 | 11.97 | $23.33 | 1.4M |
| 2025-11-18 | 12.18 | $23.32 | 485900 |
| 2025-11-17 | 12.78 | $23.32 | 340535 |
| 2025-11-14 | 13.42 | $23.32 | 823200 |
| 2025-11-13 | 14.09 | $23.31 | 794000 |
| 2025-11-12 | 14.48 | $23.31 | 354641 |
| 2025-11-11 | 14.90 | $23.31 | 311101 |
| 2025-11-10 | 15.34 | $23.30 | 588790 |
| 2025-11-07 | 15.42 | $23.30 | 413300 |
| 2025-11-06 | 15.50 | $23.29 | 770300 |
| 2025-11-05 | 15.21 | $23.30 | 512526 |
| 2025-11-04 | 14.90 | $23.30 | 526200 |
| 2025-11-03 | 14.57 | $23.30 | 709000 |
| 2025-10-31 | 14.22 | $23.37 | 783100 |
| 2025-10-30 | 13.66 | $23.37 | 320035 |
| 2025-10-29 | 13.06 | $23.36 | 168012 |
| 2025-10-28 | 12.76 | $23.35 | 591300 |
| 2025-10-27 | 12.44 | $23.35 | 403934 |
| 2025-10-24 | 12.44 | $23.35 | 626404 |
| 2025-10-23 | 11.97 | $23.35 | 747100 |
| 2025-10-22 | 11.81 | $23.34 | 542800 |
| 2025-10-21 | 12.03 | $23.34 | 261442 |
| 2025-10-20 | 12.26 | $23.33 | 150111 |
| 2025-10-17 | 12.51 | $23.33 | 246940 |
| 2025-10-16 | 12.77 | $23.32 | 397400 |
| 2025-10-15 | 13.41 | $23.33 | 231632 |
| 2025-10-14 | 14.08 | $23.31 | 218721 |
| 2025-10-13 | 14.47 | $23.32 | 253441 |
| 2025-10-10 | 14.88 | $23.31 | 293350 |
| 2025-10-09 | 15.31 | $23.30 | 327800 |
| 2025-10-08 | 15.38 | $23.30 | 281400 |
| 2025-10-07 | 15.46 | $23.31 | 317900 |
| 2025-10-06 | 15.54 | $23.30 | 780600 |
| 2025-10-03 | 15.62 | $23.30 | 643638 |
| 2025-10-02 | 15.36 | $23.30 | 483600 |
| 2025-10-01 | 15.09 | $23.29 | 296615 |
| 2025-09-30 | 14.45 | $23.37 | 369505 |
| 2025-09-29 | 13.87 | $23.37 | 489500 |
| 2025-09-26 | 13.26 | $23.36 | 579904 |
| 2025-09-25 | 12.61 | $23.35 | 340200 |
| 2025-09-24 | 12.26 | $23.36 | 618100 |
| 2025-09-23 | 11.89 | $23.34 | 329130 |
| 2025-09-22 | 11.85 | $23.35 | 643800 |
| 2025-09-19 | 11.81 | $23.35 | 575300 |
| 2025-09-18 | 11.77 | $23.34 | 599600 |
| 2025-09-17 | 12.08 | $23.34 | 377063 |
| 2025-09-16 | 12.39 | $23.33 | 414100 |
| 2025-09-15 | 13.00 | $23.33 | 434101 |
| 2025-09-12 | 13.64 | $23.33 | 181330 |
| 2025-09-11 | 14.31 | $23.32 | 622105 |
| 2025-09-10 | 14.66 | $23.32 | 651621 |
| 2025-09-09 | 15.02 | $23.32 | 410600 |
| 2025-09-08 | 15.41 | $23.31 | 641300 |
| 2025-09-05 | 15.82 | $23.31 | 422001 |
| 2025-09-04 | 15.92 | $23.29 | 524300 |
| 2025-09-03 | 15.68 | $23.29 | 1.5M |
| 2025-09-02 | 15.42 | $23.30 | 684800 |
| 2025-08-29 | 15.15 | $23.38 | 334000 |
| 2025-08-28 | 14.25 | $23.37 | 355200 |
| 2025-08-27 | 13.61 | $23.36 | 489200 |
| 2025-08-26 | 12.93 | $23.35 | 291100 |
| 2025-08-25 | 12.55 | $23.35 | 322700 |
| 2025-08-22 | 12.14 | $23.35 | 1.4M |
| 2025-08-21 | 11.71 | $23.35 | 205100 |
| 2025-08-20 | 11.59 | $23.34 | 1.2M |
| 2025-08-19 | 11.81 | $23.34 | 335800 |
| 2025-08-18 | 12.05 | $23.33 | 1.5M |
| 2025-08-15 | 12.30 | $23.34 | 272200 |
| 2025-08-14 | 12.56 | $23.33 | 287317 |
| 2025-08-13 | 13.17 | $23.33 | 267643 |
| 2025-08-12 | 13.82 | $23.32 | 286020 |
| 2025-08-11 | 14.25 | $23.32 | 219330 |
| 2025-08-08 | 14.70 | $23.32 | 780500 |
| 2025-08-07 | 15.17 | $23.31 | 286800 |
| 2025-08-06 | 15.34 | $23.31 | 562500 |
| 2025-08-05 | 15.51 | $23.30 | 440800 |
| 2025-08-04 | 15.35 | $23.30 | 176032 |
| 2025-08-01 | 15.18 | $23.29 | 302031 |
| 2025-07-31 | 14.66 | $23.37 | 316931 |
| 2025-07-30 | 13.93 | $23.36 | 350612 |
| 2025-07-29 | 13.50 | $23.36 | 479600 |
| 2025-07-28 | 13.05 | $23.36 | 150800 |
| 2025-07-25 | 12.58 | $23.36 | 228600 |
| 2025-07-24 | 12.08 | $23.35 | 286246 |
| 2025-07-23 | 11.89 | $23.35 | 424510 |
| 2025-07-22 | 11.70 | $23.35 | 333700 |
| 2025-07-21 | 11.49 | $23.34 | 157700 |
| 2025-07-18 | 11.61 | $23.34 | 379809 |
| 2025-07-17 | 11.73 | $23.33 | 556500 |
| 2025-07-16 | 12.21 | $23.32 | 758437 |
| 2025-07-15 | 12.71 | $23.33 | 256905 |
| 2025-07-14 | 13.25 | $23.32 | 717636 |
| 2025-07-11 | 13.74 | $23.32 | 412041 |
| 2025-07-10 | 14.26 | $23.30 | 499737 |
| 2025-07-09 | 14.45 | $23.31 | 219327 |
| 2025-07-08 | 14.65 | $23.31 | 466500 |
| 2025-07-07 | 14.87 | $23.30 | 246542 |
| 2025-07-03 | 14.75 | $23.30 | 220049 |
| 2025-07-02 | 14.63 | $23.29 | 326800 |
| 2025-07-01 | 14.16 | $23.29 | 361700 |
| 2025-06-30 | 13.67 | $23.36 | 1.5M |
| 2025-06-27 | 12.93 | $23.35 | 420448 |
| 2025-06-26 | 12.48 | $23.36 | 564400 |
| 2025-06-25 | 12.00 | $23.35 | 647428 |
| 2025-06-24 | 11.86 | $23.35 | 391500 |
| 2025-06-23 | 11.70 | $23.35 | 757600 |
| 2025-06-20 | 11.54 | $23.34 | 532923 |
| 2025-06-18 | 11.71 | $23.34 | 802540 |
| 2025-06-17 | 11.90 | $23.32 | 1.3M |
| 2025-06-16 | 12.47 | $23.32 | 196727 |
| 2025-06-13 | 13.06 | $23.33 | 345700 |
| 2025-06-12 | 13.69 | $23.32 | 276593 |
| 2025-06-11 | 14.11 | $23.31 | 260000 |
| 2025-06-10 | 14.55 | $23.31 | 455200 |
| 2025-06-09 | 15.01 | $23.31 | 450133 |
| 2025-06-06 | 15.15 | $23.30 | 326100 |
| 2025-06-05 | 15.29 | $23.30 | 971000 |
| 2025-06-04 | 15.44 | $23.30 | 613800 |
| 2025-06-03 | 15.25 | $23.29 | 555000 |
| 2025-06-02 | 15.06 | $23.29 | 551900 |
| 2025-05-30 | 14.51 | $23.36 | 771433 |
| 2025-05-29 | 13.80 | $23.35 | 392620 |
| 2025-05-28 | 13.41 | $23.36 | 307700 |
| 2025-05-27 | 13.00 | $23.35 | 405800 |
| 2025-05-23 | 12.57 | $23.36 | 576600 |
| 2025-05-22 | 12.11 | $23.35 | 308400 |
| 2025-05-21 | 11.97 | $23.34 | 395600 |
| 2025-05-20 | 11.83 | $23.34 | 520439 |
| 2025-05-19 | 12.03 | $23.33 | 870511 |
| 2025-05-16 | 12.25 | $23.34 | 371500 |
| 2025-05-15 | 12.47 | $23.32 | 281018 |
| 2025-05-14 | 13.07 | $23.33 | 273500 |
| 2025-05-13 | 13.69 | $23.31 | 269400 |
| 2025-05-12 | 14.10 | $23.32 | 363204 |
| 2025-05-09 | 14.54 | $23.32 | 397506 |
| 2025-05-08 | 15.00 | $23.30 | 607400 |
| 2025-05-07 | 15.12 | $23.31 | 277600 |
| 2025-05-06 | 15.24 | $23.31 | 312341 |
| 2025-05-05 | 15.38 | $23.30 | 403414 |
| 2025-05-02 | 15.17 | $23.29 | 1.2M |
| 2025-05-01 | 14.95 | $23.30 | 497900 |
| 2025-04-30 | 14.36 | $23.37 | 730944 |
| 2025-04-29 | 13.59 | $23.38 | 406100 |
| 2025-04-28 | 12.78 | $23.37 | 226700 |
| 2025-04-25 | 12.27 | $23.37 | 362941 |
| 2025-04-24 | 11.73 | $23.36 | 350003 |
| 2025-04-23 | 11.53 | $23.36 | 832500 |
| 2025-04-22 | 11.32 | $23.35 | 364027 |
| 2025-04-21 | 11.10 | $23.34 | 415500 |
| 2025-04-17 | 11.25 | $23.35 | 690900 |
| 2025-04-16 | 11.39 | $23.33 | 780100 |
| 2025-04-15 | 11.95 | $23.34 | 1.7M |
| 2025-04-14 | 12.53 | $23.34 | 424300 |
| 2025-04-11 | 13.14 | $23.34 | 764283 |
| 2025-04-10 | 13.78 | $23.32 | 894700 |
| 2025-04-09 | 14.18 | $23.33 | 1.3M |
| 2025-04-08 | 14.60 | $23.32 | 1.4M |
| 2025-04-07 | 15.05 | $23.32 | 1.9M |
| 2025-04-04 | 15.15 | $23.31 | 607228 |
| 2025-04-03 | 15.26 | $23.31 | 1.1M |
| 2025-04-02 | 15.00 | $23.30 | 265600 |
| 2025-04-01 | 14.73 | $23.30 | 353319 |
| 2025-03-31 | 14.44 | $23.37 | 630731 |
| 2025-03-28 | 13.74 | $23.37 | 485910 |
| 2025-03-27 | 12.99 | $23.37 | 299500 |
| 2025-03-26 | 12.53 | $23.36 | 412707 |
| 2025-03-25 | 12.04 | $23.36 | 495625 |
| 2025-03-24 | 11.87 | $23.36 | 528827 |
| 2025-03-21 | 11.68 | $23.35 | 354656 |
| 2025-03-20 | 11.49 | $23.35 | 315900 |
| 2025-03-19 | 11.62 | $23.34 | 287623 |
| 2025-03-18 | 11.76 | $23.34 | 378939 |
| 2025-03-17 | 12.26 | $23.34 | 1.3M |
| 2025-03-14 | 12.78 | $23.34 | 357000 |
| 2025-03-13 | 13.33 | $23.33 | 339100 |
| 2025-03-12 | 13.81 | $23.32 | 242107 |
| 2025-03-11 | 14.31 | $23.32 | 543527 |
| 2025-03-10 | 14.84 | $23.33 | 373200 |
| 2025-03-07 | 15.40 | $23.33 | 504300 |
| 2025-03-06 | 15.98 | $23.31 | 694400 |
| 2025-03-05 | 16.30 | $23.31 | 489000 |
| 2025-03-04 | 16.32 | $23.31 | 508817 |
| 2025-03-03 | 16.33 | $23.30 | 385916 |
| 2025-02-28 | 16.03 | $23.38 | 687728 |
| 2025-02-27 | 15.34 | $23.37 | 313216 |
| 2025-02-26 | 14.94 | $23.36 | 222600 |
| 2025-02-25 | 14.51 | $23.37 | 805741 |
| 2025-02-24 | 14.06 | $23.36 | 597301 |
| 2025-02-21 | 13.90 | $23.36 | 437217 |
| 2025-02-20 | 13.73 | $23.35 | 1.9M |
| 2025-02-19 | 13.89 | $23.34 | 418411 |
| 2025-02-18 | 14.41 | $23.33 | 410700 |
| 2025-02-14 | 14.97 | $23.34 | 426744 |
| 2025-02-13 | 15.55 | $23.32 | 751600 |
| 2025-02-12 | 16.21 | $23.33 | 1.0M |
| 2025-02-11 | 16.91 | $23.32 | 500810 |
| 2025-02-10 | 17.27 | $23.31 | 303600 |
| 2025-02-07 | 17.65 | $23.32 | 341300 |
| 2025-02-06 | 18.05 | $23.30 | 1.1M |
| 2025-02-05 | 18.47 | $23.31 | 380748 |
| 2025-02-04 | 18.56 | $23.31 | 1.3M |
| 2025-02-03 | 18.67 | $23.29 | 1.5M |
| 2025-01-31 | 18.78 | $23.38 | 665800 |
| 2025-01-30 | 17.63 | $23.37 | 764309 |
| 2025-01-29 | 16.69 | $23.37 | 919600 |
| 2025-01-28 | 15.71 | $23.38 | 522400 |
| 2025-01-27 | 14.67 | $23.37 | 415430 |
| 2025-01-24 | 13.87 | $23.37 | 334846 |
| 2025-01-23 | 13.01 | $23.36 | 504448 |
| 2025-01-22 | 12.41 | $23.35 | 392103 |
| 2025-01-21 | 11.78 | $23.35 | 664609 |
| 2025-01-17 | 11.12 | $23.34 | 1.7M |
| 2025-01-16 | 10.42 | $23.34 | 1.7M |
| 2025-01-15 | 9.96 | $23.33 | 580300 |
| 2025-01-14 | 9.78 | $23.32 | 1.4M |
| 2025-01-13 | 9.92 | $23.32 | 616900 |
| 2025-01-10 | 10.07 | $23.33 | 689918 |
| 2025-01-08 | 10.22 | $23.32 | 1.5M |
| 2025-01-07 | 10.39 | $23.32 | 712900 |
| 2025-01-06 | 10.87 | $23.32 | 731799 |
| 2025-01-03 | 11.37 | $23.31 | 1.1M |
| 2025-01-02 | 11.91 | $23.31 | 1.2M |
| 2024-12-31 | 12.47 | $23.32 | 880029 |
| 2024-12-30 | 13.06 | $23.30 | 1.4M |
| 2024-12-27 | 13.25 | $23.30 | 424500 |
| 2024-12-26 | 13.45 | $23.28 | 456123 |
| 2024-12-24 | 13.37 | $23.28 | 239448 |
| 2024-12-23 | 12.98 | $23.27 | 2.3M |
| 2024-12-20 | 12.57 | $23.27 | 2.1M |
| 2024-12-19 | 12.14 | $23.25 | 965013 |
| 2024-12-18 | 11.39 | $23.25 | 298936 |
| 2024-12-17 | 10.60 | $23.34 | 736300 |
| 2024-12-16 | 10.64 | $23.34 | 451543 |
| 2024-12-13 | 10.97 | $23.34 | 798809 |
| 2024-12-12 | 11.32 | $23.33 | 727500 |
| 2024-12-11 | 11.84 | $23.32 | 1.2M |
| 2024-12-10 | 12.39 | $23.33 | 491500 |
| 2024-12-09 | 12.98 | $23.32 | 377433 |
| 2024-12-06 | 13.30 | $23.32 | 254200 |
| 2024-12-05 | 13.65 | $23.30 | 602500 |
| 2024-12-04 | 13.41 | $23.30 | 367349 |
| 2024-12-03 | 13.15 | $23.30 | 679525 |
| 2024-12-02 | 12.89 | $23.29 | 571523 |
| 2024-11-29 | 12.31 | $23.36 | 114502 |
| 2024-11-27 | 11.90 | $23.36 | 225000 |
| 2024-11-26 | 11.78 | $23.35 | 274400 |
| 2024-11-25 | 12.00 | $23.35 | 312040 |
| 2024-11-22 | 12.22 | $23.33 | 619133 |
| 2024-11-21 | 12.81 | $23.33 | 525400 |
| 2024-11-20 | 13.15 | $23.33 | 477839 |
| 2024-11-19 | 13.51 | $23.32 | 477100 |
| 2024-11-18 | 13.88 | $23.33 | 647100 |
| 2024-11-15 | 14.28 | $23.33 | 396336 |
| 2024-11-14 | 14.69 | $23.32 | 1.5M |
| 2024-11-13 | 15.13 | $23.32 | 634100 |
| 2024-11-12 | 15.59 | $23.32 | 825000 |
| 2024-11-11 | 16.07 | $23.30 | 354300 |
| 2024-11-08 | 15.97 | $23.32 | 428300 |
| 2024-11-07 | 16.10 | $23.31 | 424200 |
| 2024-11-06 | 15.90 | $23.30 | 2.8M |
| 2024-11-05 | 15.35 | $23.31 | 684911 |
| 2024-11-04 | 14.98 | $23.30 | 476320 |
| 2024-11-01 | 14.60 | $23.30 | 653500 |
| 2024-10-31 | 13.85 | $23.37 | 365720 |
| 2024-10-30 | 14.08 | $23.37 | 309800 |
| 2024-10-29 | 14.33 | $23.36 | 797262 |
| 2024-10-28 | 14.58 | $23.36 | 271100 |
| 2024-10-25 | 14.85 | $23.37 | 209700 |
| 2024-10-24 | 15.13 | $23.36 | 384045 |
| 2024-10-23 | 15.73 | $23.36 | 448108 |
| 2024-10-22 | 16.36 | $23.36 | 2.1M |
| 2024-10-21 | 17.02 | $23.36 | 338000 |
| 2024-10-18 | 17.72 | $23.36 | 465900 |
| 2024-10-17 | 18.46 | $23.33 | 267100 |
| 2024-10-16 | 19.37 | $23.35 | 298200 |
| 2024-10-15 | 20.32 | $23.33 | 969412 |
| 2024-10-14 | 21.07 | $23.33 | 237400 |
| 2024-10-11 | 21.86 | $23.34 | 241300 |
| 2024-10-10 | 22.92 | $23.33 | 412700 |
| 2024-10-09 | 23.79 | $23.32 | 1.8M |
| 2024-10-08 | 24.45 | $23.32 | 381500 |
| 2024-10-07 | 25.15 | $23.32 | 285007 |
| 2024-10-04 | 25.89 | $23.33 | 408138 |
| 2024-10-03 | 26.85 | $23.33 | 366034 |
| 2024-10-02 | 28.05 | $23.35 | 1.4M |
| 2024-10-01 | 29.52 | $23.34 | 522100 |
| 2024-09-30 | 30.86 | $23.42 | 288122 |
| 2024-09-27 | 30.59 | $23.43 | 310441 |
| 2024-09-26 | 29.93 | $23.41 | 209000 |
| 2024-09-25 | 29.40 | $23.42 | 294108 |
| 2024-09-24 | 28.83 | $23.42 | 239600 |
| 2024-09-23 | 28.39 | $23.40 | 160800 |
| 2024-09-20 | 28.09 | $23.41 | 232700 |
| 2024-09-19 | 27.78 | $23.40 | 315300 |
| 2024-09-18 | 27.61 | $23.38 | 419400 |
| 2024-09-17 | 27.60 | $23.39 | 315500 |
| 2024-09-16 | 27.28 | $23.39 | 309213 |
| 2024-09-13 | 26.94 | $23.37 | 394547 |
| 2024-09-12 | 26.90 | $23.34 | 565500 |
| 2024-09-11 | 27.22 | $23.33 | 736600 |
| 2024-09-10 | 27.55 | $23.34 | 5.0M |
| 2024-09-09 | 27.90 | $23.33 | 7.9M |
| 2024-09-06 | 28.44 | $23.33 | 592200 |
| 2024-09-05 | 29.01 | $23.31 | 285700 |
| 2024-09-04 | 29.97 | $23.30 | 376700 |
| 2024-09-03 | 31.16 | $23.28 | 726512 |
| 2024-08-30 | 32.62 | $23.36 | 211500 |
| 2024-08-29 | 31.77 | $23.35 | 212436 |
| 2024-08-28 | 31.03 | $23.35 | 363549 |
| 2024-08-27 | 30.24 | $23.35 | 307400 |
| 2024-08-26 | 29.42 | $23.34 | 347222 |
| 2024-08-23 | 28.55 | $23.34 | 426037 |
| 2024-08-22 | 27.77 | $23.33 | 572640 |
| 2024-08-21 | 27.09 | $23.33 | 267341 |
| 2024-08-20 | 26.37 | $23.31 | 367742 |
| 2024-08-19 | 25.74 | $23.30 | 361828 |
| 2024-08-16 | 25.38 | $23.30 | 334642 |
| 2024-08-15 | 25.00 | $23.30 | 1.0M |
| 2024-08-14 | 24.75 | $23.31 | 307843 |
| 2024-08-13 | 24.49 | $23.31 | 304100 |
| 2024-08-12 | 24.22 | $23.30 | 287600 |
| 2024-08-09 | 24.07 | $23.29 | 252300 |
| 2024-08-08 | 24.05 | $23.28 | 362500 |
| 2024-08-07 | 24.04 | $23.29 | 760400 |
| 2024-08-06 | 24.02 | $23.29 | 334607 |
| 2024-08-05 | 23.79 | $23.30 | 844300 |
| 2024-08-02 | 23.32 | $23.29 | 900300 |
| 2024-08-01 | 23.19 | $23.24 | 313509 |
| 2024-07-31 | 24.20 | $23.30 | 352200 |
| 2024-07-30 | 23.15 | $23.28 | 300231 |
| 2024-07-29 | 22.22 | $23.29 | 444600 |
| 2024-07-26 | 21.24 | $23.27 | 282634 |
| 2024-07-25 | 20.36 | $23.26 | 299118 |
| 2024-07-24 | 19.61 | $23.25 | 486817 |
| 2024-07-23 | 18.82 | $23.24 | 2.1M |
| 2024-07-22 | 18.35 | $23.25 | 2.7M |
| 2024-07-19 | 17.85 | $23.25 | 259000 |
| 2024-07-18 | 17.32 | $23.23 | 320849 |
| 2024-07-17 | 16.95 | $23.24 | 372300 |
| 2024-07-16 | 16.55 | $23.23 | 590500 |
| 2024-07-15 | 15.84 | $23.23 | 911447 |
| 2024-07-12 | 15.10 | $23.23 | 379400 |
| 2024-07-11 | 14.47 | $23.20 | 384806 |
| 2024-07-10 | 14.13 | $23.18 | 854934 |
| 2024-07-09 | 14.14 | $23.17 | 414300 |
| 2024-07-08 | 14.35 | $23.18 | 413900 |
| 2024-07-05 | 14.56 | $23.17 | 186721 |
| 2024-07-03 | 14.79 | $23.15 | 187900 |
| 2024-07-02 | 15.41 | $23.13 | 601908 |
| 2024-07-01 | 15.96 | $23.13 | 364800 |
| 2024-06-28 | 16.54 | $23.22 | 319100 |
| 2024-06-27 | 15.55 | $23.21 | 434300 |
| 2024-06-26 | 14.88 | $23.21 | 393029 |
| 2024-06-25 | 14.19 | $23.21 | 397100 |
| 2024-06-24 | 13.45 | $23.21 | 235700 |
| 2024-06-21 | 12.87 | $23.21 | 230400 |
| 2024-06-20 | 12.26 | $23.19 | 557703 |
| 2024-06-18 | 11.80 | $23.19 | 672925 |
| 2024-06-17 | 11.32 | $23.19 | 263545 |
| 2024-06-14 | 11.00 | $23.19 | 531300 |
| 2024-06-13 | 10.67 | $23.17 | 392000 |
| 2024-06-12 | 10.70 | $23.17 | 299713 |
| 2024-06-11 | 10.74 | $23.14 | 270700 |
| 2024-06-10 | 11.19 | $23.15 | 348600 |
| 2024-06-07 | 11.66 | $23.15 | 658200 |
| 2024-06-06 | 12.17 | $23.16 | 292000 |
| 2024-06-05 | 12.48 | $23.15 | 465800 |
| 2024-06-04 | 13.01 | $23.15 | 561015 |
| 2024-06-03 | 13.57 | $23.13 | 342200 |
| 2024-05-31 | 13.99 | $23.19 | 354026 |
| 2024-05-30 | 13.17 | $23.19 | 245900 |
| 2024-05-29 | 12.73 | $23.18 | 340440 |
| 2024-05-28 | 12.49 | $23.18 | 600543 |
| 2024-05-24 | 12.24 | $23.19 | 202816 |
| 2024-05-23 | 11.98 | $23.17 | 259542 |
| 2024-05-22 | 11.70 | $23.18 | 545000 |
| 2024-05-21 | 11.41 | $23.18 | 501300 |
| 2024-05-20 | 11.10 | $23.18 | 291131 |
| 2024-05-17 | 10.97 | $23.18 | 623000 |
| 2024-05-16 | 10.83 | $23.18 | 752400 |
| 2024-05-15 | 10.44 | $23.18 | 266127 |
| 2024-05-14 | 10.20 | $23.16 | 412020 |
| 2024-05-13 | 10.12 | $23.16 | 413041 |
| 2024-05-10 | 10.22 | $23.14 | 672620 |
| 2024-05-09 | 10.33 | $23.15 | 1.3M |
| 2024-05-08 | 10.45 | $23.15 | 376100 |
| 2024-05-07 | 10.89 | $23.13 | 393700 |
| 2024-05-06 | 11.35 | $23.14 | 335907 |
| 2024-05-03 | 11.84 | $23.14 | 292512 |
| 2024-05-02 | 12.35 | $23.12 | 843034 |
| 2024-05-01 | 12.15 | $23.10 | 382700 |
| 2024-04-30 | 11.52 | $23.17 | 364401 |
| 2024-04-29 | 11.95 | $23.18 | 316022 |
| 2024-04-26 | 12.17 | $23.17 | 199848 |
| 2024-04-25 | 12.61 | $23.17 | 530000 |
| 2024-04-24 | 13.25 | $23.17 | 328537 |
| 2024-04-23 | 13.92 | $23.17 | 304700 |
| 2024-04-22 | 14.62 | $23.16 | 280349 |
| 2024-04-19 | 14.93 | $23.16 | 255700 |
| 2024-04-18 | 15.25 | $23.15 | 800200 |
| 2024-04-17 | 15.59 | $23.15 | 878000 |
| 2024-04-16 | 15.73 | $23.13 | 416400 |
| 2024-04-15 | 15.67 | $23.14 | 358400 |
| 2024-04-12 | 15.61 | $23.14 | 748128 |
| 2024-04-11 | 15.69 | $23.12 | 481829 |
| 2024-04-10 | 15.37 | $23.11 | 271914 |
| 2024-04-09 | 14.81 | $23.16 | 376030 |
| 2024-04-08 | 14.80 | $23.16 | 301200 |
| 2024-04-05 | 14.56 | $23.15 | 291627 |
| 2024-04-04 | 14.32 | $23.17 | 276612 |
| 2024-04-03 | 14.20 | $23.15 | 271229 |
| 2024-04-02 | 13.66 | $23.14 | 472800 |
| 2024-04-01 | 12.87 | $23.13 | 328300 |
| 2024-03-28 | 12.04 | $23.23 | 567308 |
| 2024-03-27 | 12.57 | $23.25 | 426400 |
| 2024-03-26 | 12.89 | $23.24 | 462400 |
| 2024-03-25 | 13.48 | $23.23 | 294400 |
| 2024-03-22 | 14.09 | $23.24 | 357139 |
| 2024-03-21 | 14.71 | $23.22 | 686503 |
| 2024-03-20 | 15.40 | $23.22 | 312200 |
| 2024-03-19 | 15.90 | $23.20 | 270700 |
| 2024-03-18 | 15.96 | $23.19 | 229140 |
| 2024-03-15 | 15.78 | $23.17 | 274303 |
| 2024-03-14 | 15.59 | $23.19 | 174803 |
| 2024-03-13 | 15.56 | $23.18 | 272702 |
| 2024-03-12 | 15.52 | $23.20 | 274200 |
| 2024-03-11 | 15.64 | $23.20 | 290201 |
| 2024-03-08 | 15.92 | $23.22 | 377036 |
| 2024-03-07 | 16.39 | $23.21 | 334100 |
| 2024-03-06 | 16.48 | $23.18 | 363748 |
| 2024-03-05 | 16.37 | $23.19 | 442500 |
| 2024-03-04 | 16.25 | $23.16 | 311121 |
| 2024-03-01 | 15.92 | $23.19 | 1.7M |
| 2024-02-29 | 15.57 | $23.23 | 293116 |
| 2024-02-28 | 16.26 | $23.23 | 261137 |
| 2024-02-27 | 16.58 | $23.22 | 515924 |
| 2024-02-26 | 16.91 | $23.21 | 410200 |
| 2024-02-23 | 17.27 | $23.21 | 606000 |
| 2024-02-22 | 17.80 | $23.22 | 338300 |
| 2024-02-21 | 18.35 | $23.21 | 302737 |
| 2024-02-20 | 19.09 | $23.23 | 377313 |
| 2024-02-16 | 20.02 | $23.22 | 401218 |
| 2024-02-15 | 20.67 | $23.23 | 756246 |
| 2024-02-14 | 21.65 | $23.22 | 493100 |
| 2024-02-13 | 22.17 | $23.20 | 369803 |
| 2024-02-12 | 22.72 | $23.24 | 396400 |
| 2024-02-09 | 23.90 | $23.23 | 1.7M |
| 2024-02-08 | 25.15 | $23.25 | 349300 |
| 2024-02-07 | 26.32 | $23.25 | 561600 |
| 2024-02-06 | 27.56 | $23.25 | 832400 |
| 2024-02-05 | 28.86 | $23.23 | 704531 |
| 2024-02-02 | 30.25 | $23.25 | 787400 |
| 2024-02-01 | 31.69 | $23.30 | 1.8M |
| 2024-01-31 | 32.38 | $23.36 | 536233 |
| 2024-01-30 | 31.81 | $23.33 | 412818 |
| 2024-01-29 | 31.43 | $23.34 | 612114 |
| 2024-01-26 | 31.02 | $23.31 | 761007 |
| 2024-01-25 | 30.69 | $23.33 | 455300 |
| 2024-01-24 | 30.35 | $23.30 | 382200 |
| 2024-01-23 | 30.20 | $23.30 | 603200 |
| 2024-01-22 | 30.16 | $23.30 | 797436 |
| 2024-01-19 | 30.10 | $23.29 | 372100 |
| 2024-01-18 | 30.15 | $23.30 | 814706 |
| 2024-01-17 | 29.81 | $23.30 | 918013 |
| 2024-01-16 | 29.65 | $23.34 | 606200 |
| 2024-01-12 | 28.85 | $23.34 | 955746 |
| 2024-01-11 | 27.53 | $23.31 | 2.2M |
| 2024-01-10 | 26.47 | $23.27 | 474308 |
| 2024-01-09 | 25.63 | $23.27 | 479703 |
| 2024-01-08 | 24.96 | $23.26 | 815000 |
| 2024-01-05 | 24.26 | $23.25 | 648300 |
| 2024-01-04 | 23.62 | $23.25 | 755600 |
| 2024-01-03 | 22.95 | $23.26 | 1.6M |
| 2024-01-02 | 22.25 | $23.26 | 965541 |
| 2023-12-29 | 21.30 | $23.28 | 757025 |
| 2023-12-28 | 20.09 | $23.26 | 807472 |
| 2023-12-27 | 18.83 | $23.27 | 803500 |
| 2023-12-26 | 17.92 | $23.25 | 1.4M |
| 2023-12-22 | 17.15 | $23.25 | 464731 |
| 2023-12-21 | 16.15 | $23.24 | 887501 |
| 2023-12-20 | 15.19 | $23.22 | 523239 |
| 2023-12-19 | 14.47 | $23.20 | 570400 |
| 2023-12-18 | 13.93 | $23.19 | 455627 |
| 2023-12-15 | 13.47 | $23.19 | 1.1M |
| 2023-12-14 | 12.98 | $23.20 | 533600 |
| 2023-12-13 | 12.30 | $23.26 | 790119 |
| 2023-12-12 | 11.59 | $23.17 | 806200 |
| 2023-12-11 | 11.88 | $23.16 | 380800 |
| 2023-12-08 | 12.32 | $23.16 | 464900 |
| 2023-12-07 | 12.63 | $23.20 | 714513 |
| 2023-12-06 | 12.29 | $23.18 | 497900 |
| 2023-12-05 | 12.05 | $23.19 | 1.5M |
| 2023-12-04 | 11.81 | $23.17 | 352100 |
| 2023-12-01 | 11.79 | $23.18 | 382511 |
| 2023-11-30 | 11.77 | $23.22 | 503200 |
| 2023-11-29 | 10.71 | $23.21 | 401119 |
| 2023-11-28 | 9.58 | $23.19 | 579124 |
| 2023-11-27 | 8.83 | $23.15 | 689418 |
| 2023-11-24 | 8.55 | $23.13 | 174829 |
| 2023-11-22 | 8.40 | $23.13 | 797900 |
| 2023-11-21 | 8.24 | $23.13 | 918300 |
| 2023-11-20 | 8.07 | $23.11 | 357800 |
| 2023-11-17 | 8.02 | $23.13 | 652803 |
| 2023-11-16 | 7.97 | $23.14 | 548600 |
| 2023-11-15 | 7.61 | $23.10 | 635738 |
| 2023-11-14 | 7.48 | $23.14 | 987100 |
| 2023-11-13 | 7.03 | $23.06 | 634209 |
| 2023-11-10 | 7.14 | $23.05 | 361500 |
| 2023-11-09 | 7.25 | $23.05 | 843900 |
| 2023-11-08 | 7.37 | $23.08 | 619300 |
| 2023-11-07 | 7.58 | $23.07 | 441407 |
| 2023-11-06 | 7.81 | $23.07 | 475800 |
| 2023-11-03 | 8.18 | $23.09 | 897310 |
| 2023-11-02 | 8.43 | $23.04 | 482031 |
| 2023-11-01 | 8.49 | $23.05 | 481000 |
| 2023-10-31 | 8.23 | $23.10 | 2.6M |
| 2023-10-30 | 8.14 | $23.10 | 493942 |
| 2023-10-27 | 7.85 | $23.11 | 187325 |
| 2023-10-26 | 7.55 | $23.09 | 6.4M |
| 2023-10-25 | 7.37 | $23.06 | 332631 |
| 2023-10-24 | 7.63 | $23.07 | 320300 |
| 2023-10-23 | 7.91 | $23.08 | 207400 |
| 2023-10-20 | 8.20 | $23.06 | 318900 |
| 2023-10-19 | 8.50 | $23.03 | 917700 |
| 2023-10-18 | 8.48 | $23.00 | 553246 |
| 2023-10-17 | 8.12 | $23.00 | 435200 |
| 2023-10-16 | 7.75 | $23.04 | 383803 |
| 2023-10-13 | 7.88 | $23.05 | 209800 |
| 2023-10-12 | 8.16 | $23.03 | 348906 |
| 2023-10-11 | 8.30 | $23.06 | 439600 |
| 2023-10-10 | 8.73 | $23.07 | 432700 |
| 2023-10-09 | 9.18 | $23.08 | 208103 |
| 2023-10-06 | 9.54 | $23.02 | 571600 |
| 2023-10-05 | 9.44 | $23.04 | 653045 |
| 2023-10-04 | 9.75 | $23.02 | 1.0M |
| 2023-10-03 | 9.76 | $22.97 | 339600 |
| 2023-10-02 | 9.43 | $22.99 | 1.3M |
| 2023-09-29 | 9.08 | $23.08 | 501202 |
| 2023-09-28 | 9.00 | $23.08 | 268500 |
| 2023-09-27 | 9.27 | $23.04 | 1.2M |
| 2023-09-26 | 9.60 | $23.05 | 292300 |
| 2023-09-25 | 10.08 | $23.05 | 270800 |
| 2023-09-22 | 10.58 | $23.06 | 390800 |
| 2023-09-21 | 11.11 | $23.04 | 1.2M |
| 2023-09-20 | 11.38 | $23.01 | 327400 |
| 2023-09-19 | 11.66 | $23.04 | 141341 |
| 2023-09-18 | 11.96 | $23.04 | 184900 |
| 2023-09-15 | 12.27 | $23.06 | 1.1M |
| 2023-09-14 | 12.73 | $23.06 | 249837 |
| 2023-09-13 | 13.36 | $23.06 | 269022 |
| 2023-09-12 | 13.73 | $23.05 | 523000 |
| 2023-09-11 | 13.98 | $23.06 | 318700 |
| 2023-09-08 | 14.24 | $23.05 | 195600 |
| 2023-09-07 | 14.51 | $23.06 | 212700 |
| 2023-09-06 | 14.53 | $23.03 | 297045 |
| 2023-09-05 | 14.42 | $23.04 | 181112 |
| 2023-09-01 | 14.49 | $23.07 | 273238 |
| 2023-08-31 | 14.78 | $23.16 | 266410 |
| 2023-08-30 | 15.19 | $23.14 | 270600 |
| 2023-08-29 | 15.63 | $23.12 | 216200 |
| 2023-08-28 | 16.20 | $23.07 | 172200 |
| 2023-08-25 | 16.39 | $23.07 | 231000 |
| 2023-08-24 | 16.59 | $23.08 | 967435 |
| 2023-08-23 | 17.14 | $23.10 | 398016 |
| 2023-08-22 | 17.73 | $23.06 | 245941 |
| 2023-08-21 | 17.79 | $23.08 | 496015 |
| 2023-08-18 | 18.07 | $23.10 | 368600 |
| 2023-08-17 | 18.48 | $23.09 | 220335 |
| 2023-08-16 | 18.63 | $23.05 | 321041 |
| 2023-08-15 | 18.78 | $23.08 | 256624 |
| 2023-08-14 | 19.04 | $23.07 | 165207 |
| 2023-08-11 | 19.05 | $23.09 | 217432 |
| 2023-08-10 | 19.35 | $23.11 | 339300 |
| 2023-08-09 | 19.87 | $23.11 | 221000 |
| 2023-08-08 | 20.30 | $23.12 | 259900 |
| 2023-08-07 | 20.84 | $23.12 | 246026 |
| 2023-08-04 | 21.29 | $23.11 | 277427 |
| 2023-08-03 | 21.65 | $23.06 | 550419 |
| 2023-08-02 | 21.54 | $23.05 | 292836 |
| 2023-08-01 | 21.29 | $23.04 | 294900 |
| 2023-07-31 | 21.03 | $23.13 | 235200 |
| 2023-07-28 | 21.50 | $23.13 | 256900 |
| 2023-07-27 | 21.99 | $23.10 | 320040 |
| 2023-07-26 | 22.27 | $23.14 | 304109 |
| 2023-07-25 | 22.66 | $23.11 | 294007 |
| 2023-07-24 | 22.71 | $23.10 | 243300 |
| 2023-07-21 | 22.84 | $23.14 | 183400 |
| 2023-07-20 | 23.21 | $23.13 | 155303 |
| 2023-07-19 | 23.61 | $23.16 | 398208 |
| 2023-07-18 | 24.26 | $23.16 | 310101 |
| 2023-07-17 | 24.95 | $23.16 | 164334 |
| 2023-07-14 | 25.47 | $23.16 | 210200 |
| 2023-07-13 | 26.03 | $23.20 | 241500 |
| 2023-07-12 | 26.98 | $23.14 | 274000 |
| 2023-07-11 | 27.40 | $23.08 | 192031 |
| 2023-07-10 | 27.04 | $23.07 | 293400 |
| 2023-07-07 | 26.67 | $23.05 | 377220 |
| 2023-07-06 | 26.03 | $23.03 | 665615 |
| 2023-07-05 | 24.86 | $23.03 | 446727 |
| 2023-07-03 | 23.87 | $23.04 | 335621 |
| 2023-06-30 | 22.83 | $23.13 | 486400 |
| 2023-06-29 | 22.24 | $23.13 | 177917 |
| 2023-06-28 | 21.49 | $23.19 | 151400 |
| 2023-06-27 | 20.94 | $23.16 | 229600 |
| 2023-06-26 | 20.37 | $23.21 | 257716 |
| 2023-06-23 | 19.95 | $23.20 | 220332 |
| 2023-06-22 | 19.52 | $23.17 | 353000 |
| 2023-06-21 | 18.83 | $23.20 | 355000 |
| 2023-06-20 | 18.17 | $23.20 | 2.0M |
| 2023-06-16 | 17.59 | $23.18 | 341000 |
| 2023-06-15 | 16.77 | $23.22 | 441700 |
| 2023-06-14 | 16.12 | $23.16 | 2.0M |
| 2023-06-13 | 15.34 | $23.19 | 772410 |
| 2023-06-12 | 14.67 | $23.23 | 869119 |
| 2023-06-09 | 14.20 | $23.20 | 126700 |
| 2023-06-08 | 13.70 | $23.26 | 176200 |
| 2023-06-07 | 13.46 | $23.22 | 238700 |
| 2023-06-06 | 13.03 | $23.25 | 118200 |
| 2023-06-05 | 12.75 | $23.25 | 168938 |
| 2023-06-02 | 12.46 | $23.25 | 298725 |
| 2023-06-01 | 12.26 | $23.31 | 257917 |
| 2023-05-31 | 12.46 | $23.36 | 174600 |
| 2023-05-30 | 12.86 | $23.32 | 177300 |
| 2023-05-26 | 12.99 | $23.27 | 277000 |
| 2023-05-25 | 12.74 | $23.28 | 411400 |
| 2023-05-24 | 12.77 | $23.34 | 171200 |
| 2023-05-23 | 13.12 | $23.37 | 441300 |
| 2023-05-22 | 13.62 | $23.38 | 143600 |
| 2023-05-19 | 14.27 | $23.39 | 346400 |
| 2023-05-18 | 14.96 | $23.40 | 415803 |
| 2023-05-17 | 15.62 | $23.45 | 362420 |
| 2023-05-16 | 16.06 | $23.47 | 129825 |
| 2023-05-15 | 16.32 | $23.52 | 199000 |
| 2023-05-12 | 16.31 | $23.51 | 227444 |
| 2023-05-11 | 16.31 | $23.55 | 266400 |
| 2023-05-10 | 16.03 | $23.54 | 214900 |
| 2023-05-09 | 15.92 | $23.49 | 190011 |
| 2023-05-08 | 16.15 | $23.49 | 281300 |
| 2023-05-05 | 16.26 | $23.53 | 258016 |
| 2023-05-04 | 16.18 | $23.60 | 437800 |
| 2023-05-03 | 15.90 | $23.55 | 326021 |
| 2023-05-02 | 16.02 | $23.48 | 150236 |
| 2023-05-01 | 16.39 | $23.40 | 846532 |
| 2023-04-28 | 17.10 | $23.54 | 178526 |
| 2023-04-27 | 17.14 | $23.50 | 165225 |
| 2023-04-26 | 17.23 | $23.57 | 192300 |
| 2023-04-25 | 17.04 | $23.59 | 328400 |
| 2023-04-24 | 16.84 | $23.47 | 176542 |
| 2023-04-21 | 17.17 | $23.46 | 204640 |
| 2023-04-20 | 17.52 | $23.46 | 172300 |
| 2023-04-19 | 18.04 | $23.41 | 207300 |
| 2023-04-18 | 18.85 | $23.42 | 272439 |
| 2023-04-17 | 19.59 | $23.44 | 195600 |
| 2023-04-14 | 20.37 | $23.47 | 167821 |
| 2023-04-13 | 21.03 | $23.53 | 162026 |
| 2023-04-12 | 21.32 | $23.52 | 201400 |
| 2023-04-11 | 21.76 | $23.49 | 260600 |
| 2023-04-10 | 22.36 | $23.50 | 235800 |
| 2023-04-06 | 22.88 | $23.59 | 319816 |
| 2023-04-05 | 22.92 | $23.59 | 265121 |
| 2023-04-04 | 22.89 | $23.57 | 396000 |
| 2023-04-03 | 23.22 | $23.50 | 288500 |
| 2023-03-31 | 23.85 | $23.53 | 357111 |
| 2023-03-30 | 24.18 | $23.50 | 419805 |
| 2023-03-29 | 24.64 | $23.50 | 519143 |
| 2023-03-28 | 25.08 | $23.50 | 436500 |
| 2023-03-27 | 25.49 | $23.54 | 453619 |
| 2023-03-24 | 25.71 | $23.65 | 313000 |
| 2023-03-23 | 25.32 | $23.65 | 705300 |
| 2023-03-22 | 25.16 | $23.56 | 343720 |
| 2023-03-21 | 25.31 | $23.44 | 206400 |
| 2023-03-20 | 25.82 | $23.54 | 590142 |
| 2023-03-17 | 25.81 | $23.57 | 1.1M |
| 2023-03-16 | 25.80 | $23.42 | 1.0M |
| 2023-03-15 | 25.90 | $23.53 | 1.4M |
| 2023-03-14 | 25.65 | $23.39 | 949541 |
| 2023-03-13 | 26.25 | $23.48 | 488700 |
| 2023-03-10 | 26.34 | $23.23 | 292200 |
| 2023-03-09 | 27.42 | $23.08 | 308537 |
| 2023-03-08 | 27.18 | $22.99 | 312446 |
| 2023-03-07 | 26.14 | $23.00 | 238614 |
| 2023-03-06 | 25.16 | $23.07 | 228415 |
| 2023-03-03 | 24.40 | $23.07 | 337425 |
| 2023-03-02 | 23.46 | $23.06 | 350700 |
| 2023-03-01 | 22.20 | $23.05 | 319300 |
| 2023-02-28 | 20.98 | $23.17 | 265919 |
| 2023-02-27 | 20.28 | $23.17 | 173801 |
| 2023-02-24 | 19.61 | $23.16 | 474114 |
| 2023-02-23 | 18.77 | $23.22 | 368600 |
| 2023-02-22 | 18.31 | $23.21 | 255900 |
| 2023-02-21 | 17.82 | $23.20 | 185134 |
| 2023-02-17 | 17.17 | $23.25 | 231400 |
| 2023-02-16 | 16.64 | $23.23 | 446200 |
| 2023-02-15 | 16.07 | $23.22 | 172600 |
| 2023-02-14 | 15.36 | $23.23 | 365200 |
| 2023-02-13 | 14.61 | $23.28 | 159700 |
| 2023-02-10 | 14.20 | $23.29 | 205007 |
| 2023-02-09 | 13.83 | $23.30 | 144226 |
| 2023-02-08 | 13.51 | $23.33 | 142500 |
| 2023-02-07 | 13.31 | $23.31 | 248724 |
| 2023-02-06 | 13.09 | $23.32 | 257312 |
| 2023-02-03 | 12.69 | $23.39 | 252600 |
| 2023-02-02 | 12.77 | $23.49 | 699900 |
| 2023-02-01 | 13.13 | $23.50 | 363100 |
| 2023-01-31 | 13.68 | $23.51 | 146737 |
| 2023-01-30 | 13.57 | $23.46 | 140537 |
| 2023-01-27 | 13.87 | $23.49 | 160200 |
| 2023-01-26 | 14.08 | $23.49 | 141600 |
| 2023-01-25 | 14.20 | $23.52 | 132600 |
| 2023-01-24 | 14.12 | $23.50 | 305900 |
| 2023-01-23 | 14.19 | $23.47 | 252823 |
| 2023-01-20 | 14.27 | $23.52 | 288548 |
| 2023-01-19 | 14.15 | $23.54 | 502600 |
| 2023-01-18 | 13.53 | $23.56 | 360040 |
| 2023-01-17 | 12.87 | $23.47 | 512136 |
| 2023-01-13 | 12.64 | $23.47 | 495132 |
| 2023-01-12 | 12.39 | $23.51 | 801333 |
| 2023-01-11 | 11.93 | $23.45 | 369200 |
| 2023-01-10 | 11.93 | $23.42 | 398829 |
| 2023-01-09 | 12.07 | $23.45 | 299426 |
| 2023-01-06 | 11.95 | $23.41 | 435041 |
| 2023-01-05 | 12.03 | $23.30 | 227800 |
| 2023-01-04 | 12.27 | $23.33 | 312800 |
| 2023-01-03 | 12.88 | $23.29 | 148100 |
| 2022-12-30 | 13.24 | $23.28 | 243517 |
| 2022-12-29 | 13.40 | $23.29 | 232944 |
| 2022-12-28 | 13.83 | $23.30 | 659441 |
| 2022-12-27 | 14.29 | $23.29 | 238136 |
| 2022-12-23 | 14.77 | $23.34 | 409200 |
| 2022-12-22 | 15.40 | $23.37 | 769700 |
| 2022-12-21 | 15.69 | $23.38 | 334600 |
| 2022-12-20 | 15.99 | $23.35 | 337329 |
| 2022-12-19 | 16.54 | $23.37 | 190835 |
| 2022-12-16 | 16.75 | $23.41 | 460700 |
| 2022-12-15 | 16.98 | $23.38 | 1.0M |
| 2022-12-14 | 17.43 | $23.48 | 267200 |
| 2022-12-13 | 17.25 | $23.46 | 437233 |
| 2022-12-12 | 16.95 | $23.37 | 178015 |
| 2022-12-09 | 17.20 | $23.39 | 189513 |
| 2022-12-08 | 17.05 | $23.42 | 215428 |
| 2022-12-07 | 16.79 | $23.44 | 507220 |
| 2022-12-06 | 16.51 | $23.38 | 276400 |
| 2022-12-05 | 16.63 | $23.36 | 396500 |
| 2022-12-02 | 16.75 | $23.43 | 392047 |
| 2022-12-01 | 16.70 | $23.44 | 374304 |
| 2022-11-30 | 16.64 | $23.39 | 326504 |
| 2022-11-29 | 16.77 | $23.33 | 261024 |
| 2022-11-28 | 17.47 | $23.33 | 440529 |
| 2022-11-25 | 18.13 | $23.32 | 262100 |
| 2022-11-23 | 18.97 | $23.31 | 747104 |
| 2022-11-22 | 19.86 | $23.28 | 299500 |
| 2022-11-21 | 20.80 | $23.26 | 279002 |
| 2022-11-18 | 21.79 | $23.27 | 421901 |
| 2022-11-17 | 22.91 | $23.31 | 392000 |
| 2022-11-16 | 23.95 | $23.35 | 5.1M |
| 2022-11-15 | 24.63 | $23.34 | 6.3M |
| 2022-11-14 | 25.41 | $23.30 | 242800 |
| 2022-11-11 | 26.51 | $23.32 | 161521 |
| 2022-11-10 | 27.48 | $23.33 | 232100 |
| 2022-11-09 | 28.49 | $23.15 | 3.5M |
| 2022-11-08 | 29.13 | $23.09 | 339500 |
| 2022-11-07 | 29.36 | $23.06 | 181648 |
| 2022-11-04 | 29.33 | $23.09 | 90036 |
| 2022-11-03 | 29.34 | $23.05 | 225500 |
| 2022-11-02 | 29.08 | $23.11 | 65700 |
| 2022-11-01 | 29.09 | $23.14 | 100504 |
| 2022-10-31 | 29.31 | $23.22 | 293700 |
| 2022-10-28 | 29.95 | $23.26 | 142100 |
| 2022-10-27 | 30.88 | $23.31 | 298100 |
| 2022-10-26 | 31.92 | $23.23 | 129119 |
| 2022-10-25 | 32.50 | $23.20 | 77100 |
| 2022-10-24 | 33.03 | $23.17 | 1.0M |
| 2022-10-21 | 33.02 | $23.16 | 85430 |
| 2022-10-20 | 33.00 | $23.08 | 164900 |
| 2022-10-19 | 32.39 | $23.13 | 66400 |
| 2022-10-18 | 31.95 | $23.20 | 154120 |
| 2022-10-17 | 31.73 | $23.17 | 105500 |
| 2022-10-14 | 31.49 | $23.15 | 161700 |
| 2022-10-13 | 31.14 | $23.17 | 81700 |
| 2022-10-12 | 30.78 | $23.25 | 74646 |
| 2022-10-11 | 30.85 | $23.23 | 239707 |
| 2022-10-10 | 30.83 | $23.20 | 67500 |
| 2022-10-07 | 30.44 | $23.22 | 107900 |
| 2022-10-06 | 30.21 | $23.27 | 116472 |
| 2022-10-05 | 30.19 | $23.31 | 183600 |
| 2022-10-04 | 30.18 | $23.35 | 144445 |
| 2022-10-03 | 30.41 | $23.33 | 69800 |
| 2022-09-30 | 30.56 | $23.28 | 488700 |
| 2022-09-29 | 30.47 | $23.32 | 363731 |
| 2022-09-28 | 30.21 | $23.35 | 132627 |
| 2022-09-27 | 29.93 | $23.19 | 113300 |
| 2022-09-26 | 28.46 | $23.19 | 269541 |
| 2022-09-23 | 26.93 | $23.29 | 990700 |
| 2022-09-22 | 25.62 | $23.33 | 3.2M |
| 2022-09-21 | 24.37 | $23.41 | 89100 |
| 2022-09-20 | 23.24 | $23.43 | 63800 |
| 2022-09-19 | 22.28 | $23.46 | 234535 |
| 2022-09-16 | 21.40 | $23.51 | 921142 |
| 2022-09-15 | 20.60 | $23.48 | 29110 |
| 2022-09-14 | 19.57 | $23.51 | 60700 |
| 2022-09-13 | 18.61 | $23.54 | 1.1M |
| 2022-09-12 | 17.69 | $23.64 | 35818 |
| 2022-09-09 | 17.22 | $23.64 | 91500 |
| 2022-09-08 | 16.73 | $23.66 | 29700 |
| 2022-09-07 | 16.37 | $23.70 | 43200 |
| 2022-09-06 | 16.04 | $23.65 | 25400 |
| 2022-09-02 | 15.53 | $23.73 | 14300 |
| 2022-09-01 | 15.24 | $23.66 | 43200 |
| 2022-08-31 | 14.36 | $23.73 | 97200 |
| 2022-08-30 | 13.93 | $23.74 | 33128 |
| 2022-08-29 | 13.40 | $23.75 | 28139 |
| 2022-08-26 | 12.99 | $23.78 | 98406 |
| 2022-08-25 | 12.71 | $23.79 | 17300 |
| 2022-08-24 | 12.43 | $23.77 | 16504 |
| 2022-08-23 | 12.05 | $23.80 | 28945 |
| 2022-08-22 | 11.81 | $23.79 | 21100 |
| 2022-08-19 | 11.34 | $23.84 | 50227 |
| 2022-08-18 | 11.08 | $23.87 | 26102 |
| 2022-08-17 | 10.96 | $23.83 | 27626 |
| 2022-08-16 | 10.64 | $23.88 | 58900 |
| 2022-08-15 | 10.64 | $23.91 | 38500 |
| 2022-08-12 | 10.85 | $23.87 | 27100 |
| 2022-08-11 | 11.01 | $23.87 | 581900 |
| 2022-08-10 | 11.23 | $23.89 | 96800 |
| 2022-08-09 | 11.51 | $23.86 | 30800 |
| 2022-08-08 | 11.29 | $23.90 | 23724 |
| 2022-08-05 | 11.29 | $23.87 | 45400 |
| 2022-08-04 | 11.17 | $24.03 | 21000 |
| 2022-08-03 | 11.63 | $23.96 | 15400 |
| 2022-08-02 | 11.70 | $23.95 | 56000 |
| 2022-08-01 | 12.13 | $24.10 | 27700 |
| 2022-07-29 | 12.14 | $24.12 | 37741 |
| 2022-07-28 | 12.02 | $24.14 | 35701 |
| 2022-07-27 | 11.88 | $24.05 | 14700 |
| 2022-07-26 | 12.22 | $24.00 | 22111 |
| 2022-07-25 | 12.63 | $24.02 | 19416 |
| 2022-07-22 | 12.94 | $24.05 | 11200 |
| 2022-07-21 | 13.21 | $23.94 | 52200 |
| 2022-07-20 | 13.77 | $23.83 | 54100 |
| 2022-07-19 | 13.93 | $23.82 | 24500 |
| 2022-07-18 | 14.16 | $23.87 | 12507 |
| 2022-07-15 | 14.54 | $23.88 | 18400 |
| 2022-07-14 | 15.00 | $23.87 | 20208 |
| 2022-07-13 | 15.32 | $23.88 | 25400 |
| 2022-07-12 | 15.79 | $23.92 | 31200 |
| 2022-07-11 | 16.60 | $23.90 | 23100 |
| 2022-07-08 | 17.44 | $23.87 | 16234 |
| 2022-07-07 | 18.07 | $23.92 | 266044 |
| 2022-07-06 | 18.97 | $23.97 | 146100 |
| 2022-07-05 | 19.77 | $24.08 | 13700 |
| 2022-07-01 | 20.00 | $24.07 | 8431 |
| 2022-06-30 | 20.25 | $23.98 | 11910 |
| 2022-06-29 | 21.01 | $23.90 | 20700 |
| 2022-06-28 | 21.89 | $23.84 | 25600 |
| 2022-06-27 | 22.47 | $23.84 | 21711 |
| 2022-06-24 | 23.07 | $23.88 | 28331 |
| 2022-06-23 | 24.05 | $23.90 | 31500 |
| 2022-06-22 | 25.08 | $23.85 | 39847 |
| 2022-06-21 | 25.47 | $23.73 | 23324 |
| 2022-06-17 | 25.02 | $23.73 | 342448 |
| 2022-06-16 | 24.54 | $23.76 | 95920 |
| 2022-06-15 | 24.04 | $23.70 | 45200 |
| 2022-06-14 | 23.15 | $23.56 | 27643 |
| 2022-06-13 | 21.65 | $23.62 | 32700 |
| 2022-06-10 | 20.11 | $23.80 | 64500 |
| 2022-06-09 | 19.22 | $23.95 | 34346 |
| 2022-06-08 | 19.00 | $23.99 | 32714 |
| 2022-06-07 | 19.00 | $24.01 | 21200 |
| 2022-06-06 | 19.06 | $23.99 | 22409 |
| 2022-06-03 | 19.12 | $24.04 | 37000 |
| 2022-06-02 | 19.53 | $24.06 | 45724 |
| 2022-06-01 | 20.03 | $24.04 | 31600 |
| 2022-05-31 | 20.55 | $24.16 | 274603 |
| 2022-05-27 | 21.46 | $24.23 | 42018 |
| 2022-05-26 | 22.05 | $24.21 | 25200 |
| 2022-05-25 | 22.66 | $24.21 | 9438 |
| 2022-05-24 | 23.43 | $24.18 | 36400 |
| 2022-05-23 | 24.36 | $24.09 | 11148 |
| 2022-05-20 | 25.43 | $24.13 | 33500 |
| 2022-05-19 | 26.56 | $24.09 | 20716 |
| 2022-05-18 | 27.62 | $24.05 | 98800 |
| 2022-05-17 | 28.26 | $24.00 | 49400 |
| 2022-05-16 | 28.92 | $24.10 | 34516 |
| 2022-05-13 | 30.11 | $24.07 | 23633 |
| 2022-05-12 | 31.17 | $24.10 | 52700 |
| 2022-05-11 | 32.44 | $24.05 | 35000 |
| 2022-05-10 | 33.23 | $24.03 | 179404 |
| 2022-05-09 | 34.21 | $24.04 | 11000 |
| 2022-05-06 | 35.10 | $23.94 | 9518 |
| 2022-05-05 | 35.58 | $23.96 | 43500 |
| 2022-05-04 | 36.09 | $24.02 | 37900 |
| 2022-05-03 | 36.62 | $23.92 | 206301 |
| 2022-05-02 | 36.66 | $23.93 | 25800 |
| 2022-04-29 | 36.73 | $24.00 | 27700 |
| 2022-04-28 | 37.00 | $24.05 | 16400 |
| 2022-04-27 | 37.43 | $24.09 | 78802 |
| 2022-04-26 | 38.13 | $24.12 | 29500 |
| 2022-04-25 | 38.74 | $24.02 | 623614 |
| 2022-04-22 | 39.30 | $23.97 | 37800 |
| 2022-04-21 | 39.01 | $23.98 | 1.4M |
| 2022-04-20 | 38.83 | $24.04 | 1.2M |
| 2022-04-19 | 38.91 | $24.01 | 13626 |
| 2022-04-18 | 39.00 | $24.11 | 21301 |
| 2022-04-14 | 39.42 | $24.11 | 19600 |
| 2022-04-13 | 39.87 | $24.19 | 16900 |
| 2022-04-12 | 40.66 | $24.18 | 25600 |
| 2022-04-11 | 40.97 | $24.07 | 17426 |
| 2022-04-08 | 40.45 | $24.06 | 18500 |
| 2022-04-07 | 39.93 | $24.11 | 25906 |
| 2022-04-06 | 39.54 | $24.09 | 21932 |
| 2022-04-05 | 38.77 | $24.08 | 30900 |
| 2022-04-04 | 37.95 | $24.15 | 14600 |
| 2022-04-01 | 37.29 | $24.15 | 8030 |
| 2022-03-31 | 36.59 | $24.28 | 17100 |
| 2022-03-30 | 36.28 | $24.26 | 11221 |
| 2022-03-29 | 35.69 | $24.22 | 12700 |
| 2022-03-28 | 34.99 | $24.20 | 17610 |
| 2022-03-25 | 34.08 | $24.24 | 14411 |
| 2022-03-24 | 33.13 | $24.35 | 28001 |
| 2022-03-23 | 32.48 | $24.38 | 9600 |
| 2022-03-22 | 31.84 | $24.33 | 4400 |
| 2022-03-21 | 30.75 | $24.36 | 6600 |
| 2022-03-18 | 29.71 | $24.51 | 61513 |
| 2022-03-17 | 29.08 | $24.51 | 7113 |
| 2022-03-16 | 28.41 | $24.45 | 4500 |
| 2022-03-15 | 27.71 | $24.57 | 6308 |
| 2022-03-14 | 27.40 | $24.57 | 2849 |
| 2022-03-11 | 27.08 | $24.67 | 2300 |
| 2022-03-10 | 27.19 | $24.69 | 2700 |
| 2022-03-09 | 27.34 | $24.73 | 5300 |
| 2022-03-08 | 27.74 | $24.77 | 17342 |
| 2022-03-07 | 28.25 | $24.86 | 4700 |
| 2022-03-04 | 29.34 | $24.89 | 1600 |
| 2022-03-03 | 30.67 | $24.84 | 3242 |
| 2022-03-02 | 31.60 | $24.84 | 5106 |
| 2022-03-01 | 32.64 | $24.97 | 2900 |
| 2022-02-28 | 34.14 | $24.89 | 6612 |
| 2022-02-25 | 35.36 | $24.78 | 5342 |
| 2022-02-24 | 35.52 | $24.78 | 6100 |
| 2022-02-23 | 35.91 | $24.78 | 10108 |
| 2022-02-22 | 35.76 | $24.79 | 3100 |
| 2022-02-18 | 35.77 | $24.84 | 3627 |
| 2022-02-17 | 35.88 | $24.80 | 11932 |
| 2022-02-16 | 35.54 | $24.77 | 7316 |
| 2022-02-15 | 34.80 | $24.74 | 7100 |
| 2022-02-14 | 33.63 | $24.74 | 4100 |
| 2022-02-11 | 32.27 | $24.80 | 5517 |
| 2022-02-10 | 30.84 | $24.70 | 1921 |
| 2022-02-09 | 29.21 | $24.88 | 1800 |
| 2022-02-08 | 28.16 | $24.89 | 5500 |
| 2022-02-07 | 27.06 | $24.92 | 1638 |
| 2022-02-04 | 26.05 | $24.90 | 6410 |
| 2022-02-03 | 24.85 | $25.00 | 2700 |
| 2022-02-02 | 24.10 | $25.05 | 2436 |
| 2022-02-01 | 23.57 | $25.02 | 14000 |
| 2022-01-31 | 22.87 | $25.05 | 3820 |
| 2022-01-28 | 22.27 | $25.05 | 2300 |
| 2022-01-27 | 21.63 | $25.01 | 13549 |
| 2022-01-26 | 20.84 | $25.03 | 4400 |
| 2022-01-25 | 20.17 | $25.11 | 6337 |
| 2022-01-24 | 20.01 | $25.14 | 547100 |
| 2022-01-21 | 19.98 | $25.12 | 10100 |
| 2022-01-20 | 19.60 | $25.07 | 1.4M |
| 2022-01-19 | 18.55 | $25.07 | 324 |
| 2022-01-18 | 17.56 | $25.04 | 446 |
| 2022-01-14 | 16.52 | $25.14 | 310 |
| 2022-01-13 | 16.11 | $25.18 | 3700 |
| 2022-01-12 | 15.86 | $25.15 | 2900 |
| 2022-01-11 | 15.46 | $25.14 | — |
| 2022-01-10 | 14.64 | $25.14 | 1800 |
| 2022-01-07 | 13.78 | $25.17 | 1200 |
| 2022-01-06 | 13.02 | $25.18 | 1722 |
| 2022-01-05 | 12.28 | $25.23 | 1530 |
| 2022-01-04 | 11.96 | $25.28 | 4729 |
| 2022-01-03 | 12.06 | $25.28 | 18100 |
| 2021-12-31 | 12.16 | $25.35 | 6419 |
| 2021-12-30 | 12.63 | $25.34 | 1400 |
| 2021-12-29 | 13.25 | $25.31 | 12443 |
| 2021-12-28 | 13.69 | $25.32 | 2050 |
| 2021-12-27 | 14.35 | $25.32 | 4106 |
| 2021-12-23 | 15.05 | $25.32 | 526 |
| 2021-12-22 | 15.79 | $25.38 | 1075 |
| 2021-12-21 | 15.94 | $25.38 | 587 |
| 2021-12-20 | 16.10 | $25.38 | 600 |
| 2021-12-17 | 16.27 | $25.37 | 3200 |
| 2021-12-16 | 16.69 | $25.37 | 504 |
| 2021-12-15 | 17.23 | $25.33 | 400 |
| 2021-12-14 | 18.13 | $25.33 | 2744 |
| 2021-12-13 | 19.00 | $25.35 | 2800 |
| 2021-12-10 | 19.82 | $25.32 | 3444 |
| 2021-12-09 | 20.86 | $25.31 | 1100 |
| 2021-12-08 | 21.80 | $25.31 | 1207 |
| 2021-12-07 | 22.69 | $25.32 | 200 |
| 2021-12-06 | 23.87 | $25.37 | 200 |
| 2021-12-03 | 24.90 | $25.41 | 1600 |
| 2021-12-02 | 25.99 | $25.37 | 400 |
| 2021-12-01 | 27.13 | $25.42 | 2700 |
| 2021-11-30 | 28.33 | $25.43 | 200 |
| 2021-11-29 | 29.39 | $25.44 | 1907 |
| 2021-11-26 | 30.27 | $25.42 | 719 |
| 2021-11-24 | 31.21 | $25.30 | 13604 |
| 2021-11-23 | 32.69 | $25.31 | 2700 |
| 2021-11-22 | 34.29 | $25.31 | 4700 |
| 2021-11-19 | 35.97 | $25.39 | 1800 |
| 2021-11-18 | 37.16 | $25.40 | 809 |
| 2021-11-17 | 38.65 | $25.40 | 1003 |
| 2021-11-16 | 40.29 | $25.37 | 2625 |
| 2021-11-15 | 42.07 | $25.37 | 947 |
| 2021-11-12 | 44.07 | $25.39 | 2142 |
| 2021-11-11 | 46.04 | $25.36 | 806 |
| 2021-11-10 | 48.18 | $25.40 | 900 |
| 2021-11-09 | 50.10 | $25.55 | 343 |
| 2021-11-08 | 50.96 | $25.55 | 221 |
| 2021-11-05 | 51.87 | $25.55 | 5200 |
| 2021-11-04 | 52.82 | $25.52 | 2418 |
| 2021-11-03 | 53.95 | $25.46 | 2100 |
| 2021-11-02 | 55.39 | $25.47 | 2611 |
| 2021-11-01 | 56.60 | $25.43 | 4736 |
| 2021-10-29 | 58.12 | $25.44 | 838 |
| 2021-10-28 | 59.73 | $25.45 | 1247 |
| 2021-10-27 | 61.11 | $25.47 | 5429 |
| 2021-10-26 | 62.57 | $25.46 | 5734 |
| 2021-10-25 | 64.14 | $25.47 | 3811 |
| 2021-10-22 | 65.58 | $25.44 | 628 |
| 2021-10-21 | 67.19 | $25.44 | 5600 |
| 2021-10-20 | 68.82 | $25.50 | 2430 |
| 2021-10-19 | 70.12 | $25.49 | 3710 |
| 2021-10-18 | 71.52 | $25.48 | 2740 |
| 2021-10-15 | 73.02 | $25.52 | 2703 |
| 2021-10-14 | 74.27 | $25.57 | 700 |
| 2021-10-13 | 75.24 | $25.55 | 729 |
| 2021-10-12 | 76.28 | $25.57 | 1240 |
| 2021-10-11 | 77.32 | $25.55 | 3700 |
| 2021-10-08 | 78.40 | $25.59 | 1300 |
| 2021-10-07 | 79.11 | $25.61 | 1600 |
| 2021-10-06 | 79.73 | $25.64 | 200 |
| 2021-10-05 | 80.19 | $25.64 | 18206 |
| 2021-10-04 | 80.68 | $25.67 | 3017 |
| 2021-10-01 | 81.13 | $25.68 | 927 |
| 2021-09-30 | 81.50 | $25.65 | 5200 |
| 2021-09-29 | 81.91 | $25.63 | 1203 |
| 2021-09-28 | 82.36 | $25.61 | 1600 |
| 2021-09-27 | 82.84 | $25.62 | 411 |
| 2021-09-24 | 83.25 | $25.64 | 1100 |
| 2021-09-23 | 83.68 | $25.66 | 1546 |
| 2021-09-22 | 84.00 | $25.71 | 136 |
| 2021-09-21 | 84.07 | $25.74 | 10646 |
| 2021-09-20 | 84.01 | $25.74 | 1000 |
| 2021-09-17 | 83.95 | $25.71 | 900 |
| 2021-09-16 | 83.91 | $25.73 | 2700 |
| 2021-09-15 | 83.78 | $25.76 | 2535 |
| 2021-09-14 | 83.57 | $25.77 | 1900 |
| 2021-09-13 | 83.24 | $25.76 | 2400 |
| 2021-09-10 | 82.90 | $25.75 | 13846 |
| 2021-09-09 | 82.54 | $25.76 | 511 |
| 2021-09-08 | 82.13 | $25.75 | 828 |
| 2021-09-07 | 81.70 | $25.74 | 348 |
| 2021-09-03 | 81.25 | $25.76 | 100 |
| 2021-09-02 | 80.72 | $25.77 | 4000 |
| 2021-09-01 | 80.16 | $25.77 | 720 |
| 2021-08-31 | 79.55 | $25.78 | 344 |
| 2021-08-30 | 78.88 | $25.79 | 1900 |
| 2021-08-27 | 78.18 | $25.76 | 2100 |
| 2021-08-26 | 77.44 | $25.73 | 20200 |
| 2021-08-25 | 76.66 | $25.72 | 340 |
| 2021-08-24 | 75.83 | $25.75 | 18417 |
| 2021-08-23 | 74.91 | $25.76 | 2000 |
| 2021-08-20 | 73.94 | $25.75 | 2300 |
| 2021-08-19 | 72.91 | $25.76 | 165000 |
| 2021-08-18 | 71.82 | $25.75 | 2509 |
| 2021-08-17 | 70.68 | $25.77 | 2429 |
| 2021-08-16 | 69.44 | $25.78 | 600 |
| 2021-08-13 | 68.13 | $25.75 | 228 |
| 2021-08-12 | 66.75 | $25.72 | 600 |
| 2021-08-11 | 65.29 | $25.74 | 600 |
| 2021-08-10 | 63.76 | $25.72 | 701 |
| 2021-08-09 | 62.15 | $25.74 | 2432 |
| 2021-08-06 | 60.43 | $25.77 | 810 |
| 2021-08-05 | 58.59 | $25.81 | 1117 |
| 2021-08-04 | 56.64 | $25.85 | 5200 |
| 2021-08-03 | 54.53 | $25.86 | 100 |
| 2021-08-02 | 52.29 | $25.86 | 2600 |
| 2021-07-30 | 49.93 | $25.84 | 300 |
| 2021-07-29 | 47.45 | $25.82 | 13600 |
| 2021-07-28 | 44.84 | $25.83 | 300 |
| 2021-07-27 | 42.10 | $25.81 | 100 |
| 2021-07-26 | 39.21 | $25.81 | 400 |
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