Is Invesco BulletShares 2025 Corporate Bond ETF (BSCP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2025 Corporate Bond ETF (BSCP) research center and poll results.
NASDAQ : BSCP
Invesco BulletShares 2025 Corporate Bond ETF — Technical Indicators
$20.675 USD
-$0.01 (-0.03%)
- Volume
- 0
- Average Volume
- 1.59M
- Market Capitalization
- $2.94B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.76
- Year Low
- $20.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.70
2025-12-17
Close Price
$20.67
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.86
Average
20.69
Maximum
22.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 20.70 | $20.67 | — |
| 2025-12-16 | 20.70 | $20.67 | — |
| 2025-12-15 | 20.70 | $20.67 | 1.8M |
| 2025-12-12 | 20.71 | $20.72 | 3.1M |
| 2025-12-11 | 20.71 | $20.72 | 5.7M |
| 2025-12-10 | 20.71 | $20.71 | 3.4M |
| 2025-12-09 | 20.71 | $20.71 | 3.6M |
| 2025-12-08 | 20.71 | $20.70 | 2.4M |
| 2025-12-05 | 20.71 | $20.71 | 1.2M |
| 2025-12-04 | 20.71 | $20.69 | 997523 |
| 2025-12-03 | 20.71 | $20.69 | 1.7M |
| 2025-12-02 | 20.71 | $20.68 | 2.3M |
| 2025-12-01 | 20.71 | $20.68 | 1.9M |
| 2025-11-28 | 20.71 | $20.69 | 561947 |
| 2025-11-26 | 20.71 | $20.68 | 1.4M |
| 2025-11-25 | 20.71 | $20.67 | 1.4M |
| 2025-11-24 | 20.71 | $20.68 | 1.9M |
| 2025-11-21 | 20.71 | $20.74 | 1.3M |
| 2025-11-20 | 20.71 | $20.73 | 1.7M |
| 2025-11-19 | 20.70 | $20.73 | 1.4M |
| 2025-11-18 | 20.70 | $20.73 | 1.6M |
| 2025-11-17 | 20.70 | $20.72 | 1.6M |
| 2025-11-14 | 20.69 | $20.73 | 1.2M |
| 2025-11-13 | 20.69 | $20.72 | 1.6M |
| 2025-11-12 | 20.69 | $20.72 | 1.5M |
| 2025-11-11 | 20.69 | $20.71 | 5.7M |
| 2025-11-10 | 20.69 | $20.71 | 861928 |
| 2025-11-07 | 20.69 | $20.71 | 1.5M |
| 2025-11-06 | 20.69 | $20.71 | 948800 |
| 2025-11-05 | 20.69 | $20.70 | 637947 |
| 2025-11-04 | 20.70 | $20.69 | 1.2M |
| 2025-11-03 | 20.70 | $20.70 | 1.5M |
| 2025-10-31 | 20.70 | $20.70 | 969143 |
| 2025-10-30 | 20.70 | $20.68 | 2.1M |
| 2025-10-29 | 20.70 | $20.69 | 1.2M |
| 2025-10-28 | 20.70 | $20.68 | 364508 |
| 2025-10-27 | 20.70 | $20.68 | 394100 |
| 2025-10-24 | 20.70 | $20.67 | 1.0M |
| 2025-10-23 | 20.70 | $20.67 | 469307 |
| 2025-10-22 | 20.70 | $20.68 | 2.6M |
| 2025-10-21 | 20.70 | $20.67 | 726200 |
| 2025-10-20 | 20.70 | $20.66 | 299011 |
| 2025-10-17 | 20.70 | $20.73 | 703200 |
| 2025-10-16 | 20.70 | $20.72 | 823220 |
| 2025-10-15 | 20.70 | $20.72 | 461200 |
| 2025-10-14 | 20.70 | $20.72 | 555500 |
| 2025-10-13 | 20.70 | $20.71 | 332600 |
| 2025-10-10 | 20.70 | $20.71 | 715122 |
| 2025-10-09 | 20.70 | $20.71 | 565300 |
| 2025-10-08 | 20.71 | $20.71 | 461635 |
| 2025-10-07 | 20.71 | $20.70 | 470745 |
| 2025-10-06 | 20.71 | $20.71 | 1.4M |
| 2025-10-03 | 20.71 | $20.71 | 1.8M |
| 2025-10-02 | 20.71 | $20.69 | 960039 |
| 2025-10-01 | 20.71 | $20.70 | 445600 |
| 2025-09-30 | 20.71 | $20.69 | 601504 |
| 2025-09-29 | 20.71 | $20.69 | 757400 |
| 2025-09-26 | 20.71 | $20.69 | 397032 |
| 2025-09-25 | 20.71 | $20.67 | 1.7M |
| 2025-09-24 | 20.71 | $20.68 | 646379 |
| 2025-09-23 | 20.71 | $20.67 | 623334 |
| 2025-09-22 | 20.71 | $20.68 | 462100 |
| 2025-09-19 | 20.71 | $20.74 | 865821 |
| 2025-09-18 | 20.70 | $20.73 | 646700 |
| 2025-09-17 | 20.70 | $20.73 | 606600 |
| 2025-09-16 | 20.70 | $20.74 | 583000 |
| 2025-09-15 | 20.69 | $20.73 | 447500 |
| 2025-09-12 | 20.69 | $20.72 | 1.4M |
| 2025-09-11 | 20.69 | $20.72 | 954744 |
| 2025-09-10 | 20.69 | $20.71 | 691400 |
| 2025-09-09 | 20.70 | $20.71 | 587121 |
| 2025-09-08 | 20.70 | $20.71 | 619600 |
| 2025-09-05 | 20.70 | $20.71 | 297116 |
| 2025-09-04 | 20.70 | $20.71 | 484027 |
| 2025-09-03 | 20.70 | $20.71 | 342600 |
| 2025-09-02 | 20.70 | $20.69 | 274800 |
| 2025-08-29 | 20.70 | $20.69 | 422000 |
| 2025-08-28 | 20.70 | $20.69 | 496400 |
| 2025-08-27 | 20.70 | $20.69 | 388500 |
| 2025-08-26 | 20.70 | $20.68 | 441221 |
| 2025-08-25 | 20.70 | $20.67 | 337600 |
| 2025-08-22 | 20.70 | $20.67 | 649400 |
| 2025-08-21 | 20.70 | $20.67 | 645600 |
| 2025-08-20 | 20.70 | $20.66 | 592740 |
| 2025-08-19 | 20.70 | $20.67 | 563400 |
| 2025-08-18 | 20.70 | $20.66 | 638909 |
| 2025-08-15 | 20.70 | $20.73 | 330918 |
| 2025-08-14 | 20.70 | $20.73 | 612547 |
| 2025-08-13 | 20.70 | $20.73 | 483304 |
| 2025-08-12 | 20.70 | $20.73 | 518500 |
| 2025-08-11 | 20.70 | $20.72 | 493422 |
| 2025-08-08 | 20.70 | $20.72 | 681100 |
| 2025-08-07 | 20.70 | $20.71 | 1.2M |
| 2025-08-06 | 20.70 | $20.71 | 460516 |
| 2025-08-05 | 20.70 | $20.70 | 1.7M |
| 2025-08-04 | 20.70 | $20.69 | 579600 |
| 2025-08-01 | 20.70 | $20.69 | 490500 |
| 2025-07-31 | 20.70 | $20.69 | 787648 |
| 2025-07-30 | 20.70 | $20.69 | 1.1M |
| 2025-07-29 | 20.70 | $20.69 | 534000 |
| 2025-07-28 | 20.70 | $20.67 | 908700 |
| 2025-07-25 | 20.70 | $20.68 | 1.1M |
| 2025-07-24 | 20.70 | $20.67 | 1.5M |
| 2025-07-23 | 20.70 | $20.67 | 773100 |
| 2025-07-22 | 20.70 | $20.67 | 724829 |
| 2025-07-21 | 20.70 | $20.67 | 378529 |
| 2025-07-18 | 20.70 | $20.74 | 1.4M |
| 2025-07-17 | 20.70 | $20.74 | 547400 |
| 2025-07-16 | 20.70 | $20.73 | 573316 |
| 2025-07-15 | 20.70 | $20.72 | 1.1M |
| 2025-07-14 | 20.70 | $20.71 | 725007 |
| 2025-07-11 | 20.70 | $20.71 | 385336 |
| 2025-07-10 | 20.70 | $20.71 | 458516 |
| 2025-07-09 | 20.70 | $20.70 | 423507 |
| 2025-07-08 | 20.70 | $20.70 | 897100 |
| 2025-07-07 | 20.70 | $20.71 | 431400 |
| 2025-07-03 | 20.70 | $20.70 | 298330 |
| 2025-07-02 | 20.70 | $20.69 | 628400 |
| 2025-07-01 | 20.70 | $20.69 | 984900 |
| 2025-06-30 | 20.70 | $20.68 | 1.3M |
| 2025-06-27 | 20.70 | $20.69 | 438500 |
| 2025-06-26 | 20.70 | $20.67 | 759000 |
| 2025-06-25 | 20.70 | $20.67 | 659838 |
| 2025-06-24 | 20.70 | $20.67 | 697123 |
| 2025-06-23 | 20.70 | $20.66 | 1.1M |
| 2025-06-20 | 20.70 | $20.73 | 1.3M |
| 2025-06-18 | 20.70 | $20.72 | 2.4M |
| 2025-06-17 | 20.69 | $20.73 | 446300 |
| 2025-06-16 | 20.69 | $20.72 | 431522 |
| 2025-06-13 | 20.69 | $20.73 | 544613 |
| 2025-06-12 | 20.69 | $20.72 | 384013 |
| 2025-06-11 | 20.69 | $20.70 | 1.2M |
| 2025-06-10 | 20.69 | $20.70 | 572936 |
| 2025-06-09 | 20.69 | $20.70 | 471606 |
| 2025-06-06 | 20.69 | $20.71 | 436200 |
| 2025-06-05 | 20.69 | $20.70 | 493601 |
| 2025-06-04 | 20.69 | $20.69 | 659455 |
| 2025-06-03 | 20.69 | $20.70 | 450946 |
| 2025-06-02 | 20.69 | $20.69 | 525206 |
| 2025-05-30 | 20.69 | $20.68 | 500248 |
| 2025-05-29 | 20.69 | $20.67 | 569132 |
| 2025-05-28 | 20.69 | $20.67 | 781906 |
| 2025-05-27 | 20.69 | $20.67 | 442500 |
| 2025-05-23 | 20.69 | $20.67 | 1.1M |
| 2025-05-22 | 20.69 | $20.67 | 656200 |
| 2025-05-21 | 20.69 | $20.66 | 501000 |
| 2025-05-20 | 20.69 | $20.66 | 2.4M |
| 2025-05-19 | 20.69 | $20.66 | 688807 |
| 2025-05-16 | 20.69 | $20.72 | 479301 |
| 2025-05-15 | 20.69 | $20.71 | 665500 |
| 2025-05-14 | 20.69 | $20.72 | 751700 |
| 2025-05-13 | 20.69 | $20.71 | 915700 |
| 2025-05-12 | 20.69 | $20.70 | 1.0M |
| 2025-05-09 | 20.69 | $20.70 | 385600 |
| 2025-05-08 | 20.69 | $20.69 | 907948 |
| 2025-05-07 | 20.69 | $20.70 | 316800 |
| 2025-05-06 | 20.69 | $20.69 | 655200 |
| 2025-05-05 | 20.69 | $20.69 | 978200 |
| 2025-05-02 | 20.69 | $20.70 | 603200 |
| 2025-05-01 | 20.69 | $20.69 | 1.9M |
| 2025-04-30 | 20.68 | $20.69 | 335933 |
| 2025-04-29 | 20.68 | $20.68 | 1.2M |
| 2025-04-28 | 20.68 | $20.68 | 878440 |
| 2025-04-25 | 20.68 | $20.67 | 657415 |
| 2025-04-24 | 20.68 | $20.67 | 370414 |
| 2025-04-23 | 20.68 | $20.66 | 750137 |
| 2025-04-22 | 20.68 | $20.67 | 853843 |
| 2025-04-21 | 20.68 | $20.66 | 886500 |
| 2025-04-17 | 20.69 | $20.74 | 730533 |
| 2025-04-16 | 20.69 | $20.71 | 725000 |
| 2025-04-15 | 20.69 | $20.71 | 1.1M |
| 2025-04-14 | 20.69 | $20.69 | 1.1M |
| 2025-04-11 | 20.69 | $20.69 | 1.2M |
| 2025-04-10 | 20.69 | $20.68 | 677800 |
| 2025-04-09 | 20.69 | $20.68 | 978300 |
| 2025-04-08 | 20.69 | $20.68 | 4.1M |
| 2025-04-07 | 20.69 | $20.68 | 3.0M |
| 2025-04-04 | 20.69 | $20.68 | 1.1M |
| 2025-04-03 | 20.69 | $20.69 | 785600 |
| 2025-04-02 | 20.69 | $20.68 | 1.0M |
| 2025-04-01 | 20.69 | $20.69 | 552025 |
| 2025-03-31 | 20.69 | $20.68 | 2.9M |
| 2025-03-28 | 20.69 | $20.67 | 570029 |
| 2025-03-27 | 20.69 | $20.67 | 567600 |
| 2025-03-26 | 20.69 | $20.67 | 483734 |
| 2025-03-25 | 20.69 | $20.66 | 1.2M |
| 2025-03-24 | 20.69 | $20.67 | 749122 |
| 2025-03-21 | 20.69 | $20.73 | 422900 |
| 2025-03-20 | 20.69 | $20.72 | 948248 |
| 2025-03-19 | 20.69 | $20.71 | 538417 |
| 2025-03-18 | 20.69 | $20.71 | 575923 |
| 2025-03-17 | 20.69 | $20.72 | 727500 |
| 2025-03-14 | 20.69 | $20.71 | 677731 |
| 2025-03-13 | 20.69 | $20.69 | 1.7M |
| 2025-03-12 | 20.69 | $20.69 | 1.1M |
| 2025-03-11 | 20.69 | $20.69 | 943538 |
| 2025-03-10 | 20.69 | $20.70 | 1.6M |
| 2025-03-07 | 20.69 | $20.69 | 1.1M |
| 2025-03-06 | 20.69 | $20.68 | 718449 |
| 2025-03-05 | 20.69 | $20.68 | 747124 |
| 2025-03-04 | 20.69 | $20.68 | 1.4M |
| 2025-03-03 | 20.69 | $20.68 | 1.3M |
| 2025-02-28 | 20.69 | $20.68 | 913600 |
| 2025-02-27 | 20.69 | $20.68 | 968400 |
| 2025-02-26 | 20.69 | $20.67 | 939505 |
| 2025-02-25 | 20.69 | $20.67 | 814700 |
| 2025-02-24 | 20.69 | $20.67 | 550000 |
| 2025-02-21 | 20.69 | $20.73 | 553807 |
| 2025-02-20 | 20.69 | $20.72 | 1.1M |
| 2025-02-19 | 20.68 | $20.72 | 999001 |
| 2025-02-18 | 20.68 | $20.71 | 1.0M |
| 2025-02-14 | 20.68 | $20.71 | 565200 |
| 2025-02-13 | 20.68 | $20.69 | 1.3M |
| 2025-02-12 | 20.68 | $20.69 | 467714 |
| 2025-02-11 | 20.68 | $20.69 | 736921 |
| 2025-02-10 | 20.68 | $20.70 | 820600 |
| 2025-02-07 | 20.68 | $20.70 | 678847 |
| 2025-02-06 | 20.68 | $20.68 | 850100 |
| 2025-02-05 | 20.68 | $20.69 | 927141 |
| 2025-02-04 | 20.67 | $20.69 | 1.1M |
| 2025-02-03 | 20.67 | $20.69 | 1.0M |
| 2025-01-31 | 20.67 | $20.68 | 736800 |
| 2025-01-30 | 20.67 | $20.67 | 646200 |
| 2025-01-29 | 20.67 | $20.66 | 836800 |
| 2025-01-28 | 20.67 | $20.67 | 722308 |
| 2025-01-27 | 20.67 | $20.67 | 1.0M |
| 2025-01-24 | 20.67 | $20.66 | 820349 |
| 2025-01-23 | 20.66 | $20.64 | 839125 |
| 2025-01-22 | 20.67 | $20.65 | 694800 |
| 2025-01-21 | 20.67 | $20.65 | 1.3M |
| 2025-01-17 | 20.67 | $20.70 | 934900 |
| 2025-01-16 | 20.67 | $20.70 | 1.3M |
| 2025-01-15 | 20.67 | $20.69 | 1.2M |
| 2025-01-14 | 20.67 | $20.68 | 1.5M |
| 2025-01-13 | 20.67 | $20.68 | 934800 |
| 2025-01-10 | 20.67 | $20.69 | 1.2M |
| 2025-01-08 | 20.67 | $20.68 | 1.4M |
| 2025-01-07 | 20.67 | $20.67 | 1.5M |
| 2025-01-06 | 20.67 | $20.66 | 1.5M |
| 2025-01-03 | 20.67 | $20.66 | 687800 |
| 2025-01-02 | 20.67 | $20.66 | 857925 |
| 2024-12-31 | 20.67 | $20.65 | 626124 |
| 2024-12-30 | 20.67 | $20.66 | 977100 |
| 2024-12-27 | 20.67 | $20.65 | 2.9M |
| 2024-12-26 | 20.67 | $20.64 | 971303 |
| 2024-12-24 | 20.67 | $20.64 | 297700 |
| 2024-12-23 | 20.66 | $20.64 | 1.5M |
| 2024-12-20 | 20.66 | $20.71 | 1.7M |
| 2024-12-19 | 20.66 | $20.70 | 1.1M |
| 2024-12-18 | 20.65 | $20.68 | 1.8M |
| 2024-12-17 | 20.65 | $20.69 | 841321 |
| 2024-12-16 | 20.65 | $20.68 | 577900 |
| 2024-12-13 | 20.65 | $20.68 | 1.8M |
| 2024-12-12 | 20.65 | $20.68 | 603103 |
| 2024-12-11 | 20.65 | $20.68 | 1.5M |
| 2024-12-10 | 20.65 | $20.67 | 524400 |
| 2024-12-09 | 20.65 | $20.67 | 1.0M |
| 2024-12-06 | 20.65 | $20.66 | 942500 |
| 2024-12-05 | 20.65 | $20.65 | 1.2M |
| 2024-12-04 | 20.65 | $20.66 | 605300 |
| 2024-12-03 | 20.65 | $20.65 | 845724 |
| 2024-12-02 | 20.65 | $20.66 | 546200 |
| 2024-11-29 | 20.64 | $20.64 | 162900 |
| 2024-11-27 | 20.64 | $20.63 | 777210 |
| 2024-11-26 | 20.64 | $20.63 | 561232 |
| 2024-11-25 | 20.64 | $20.63 | 545006 |
| 2024-11-22 | 20.64 | $20.62 | 501300 |
| 2024-11-21 | 20.64 | $20.61 | 880800 |
| 2024-11-20 | 20.64 | $20.62 | 578000 |
| 2024-11-19 | 20.64 | $20.61 | 508846 |
| 2024-11-18 | 20.64 | $20.61 | 1.1M |
| 2024-11-15 | 20.64 | $20.69 | 664824 |
| 2024-11-14 | 20.64 | $20.67 | 825838 |
| 2024-11-13 | 20.64 | $20.68 | 413544 |
| 2024-11-12 | 20.64 | $20.67 | 696007 |
| 2024-11-11 | 20.64 | $20.67 | 495133 |
| 2024-11-08 | 20.64 | $20.66 | 320544 |
| 2024-11-07 | 20.64 | $20.66 | 431200 |
| 2024-11-06 | 20.64 | $20.65 | 539000 |
| 2024-11-05 | 20.64 | $20.65 | 637900 |
| 2024-11-04 | 20.64 | $20.65 | 788300 |
| 2024-11-01 | 20.64 | $20.64 | 597400 |
| 2024-10-31 | 20.64 | $20.63 | 600326 |
| 2024-10-30 | 20.64 | $20.64 | 292549 |
| 2024-10-29 | 20.64 | $20.63 | 358700 |
| 2024-10-28 | 20.64 | $20.63 | 780200 |
| 2024-10-25 | 20.64 | $20.62 | 362306 |
| 2024-10-24 | 20.64 | $20.61 | 565218 |
| 2024-10-23 | 20.65 | $20.60 | 561400 |
| 2024-10-22 | 20.65 | $20.60 | 532433 |
| 2024-10-21 | 20.65 | $20.61 | 410937 |
| 2024-10-18 | 20.65 | $20.67 | 723700 |
| 2024-10-17 | 20.65 | $20.67 | 372845 |
| 2024-10-16 | 20.66 | $20.66 | 490700 |
| 2024-10-15 | 20.66 | $20.66 | 1.3M |
| 2024-10-14 | 20.66 | $20.67 | 360100 |
| 2024-10-11 | 20.66 | $20.66 | 349000 |
| 2024-10-10 | 20.66 | $20.64 | 502032 |
| 2024-10-09 | 20.66 | $20.65 | 6.5M |
| 2024-10-08 | 20.66 | $20.64 | 732411 |
| 2024-10-07 | 20.66 | $20.64 | 1.0M |
| 2024-10-04 | 20.66 | $20.64 | 387400 |
| 2024-10-03 | 20.66 | $20.65 | 598725 |
| 2024-10-02 | 20.66 | $20.66 | 1.0M |
| 2024-10-01 | 20.66 | $20.66 | 1.1M |
| 2024-09-30 | 20.66 | $20.65 | 663714 |
| 2024-09-27 | 20.65 | $20.64 | 1.8M |
| 2024-09-26 | 20.65 | $20.65 | 673448 |
| 2024-09-25 | 20.65 | $20.65 | 381800 |
| 2024-09-24 | 20.64 | $20.65 | 838409 |
| 2024-09-23 | 20.64 | $20.64 | 788900 |
| 2024-09-20 | 20.64 | $20.71 | 778802 |
| 2024-09-19 | 20.63 | $20.70 | 795700 |
| 2024-09-18 | 20.62 | $20.69 | 813337 |
| 2024-09-17 | 20.62 | $20.67 | 765100 |
| 2024-09-16 | 20.61 | $20.67 | 507947 |
| 2024-09-13 | 20.61 | $20.68 | 875200 |
| 2024-09-12 | 20.60 | $20.65 | 1.3M |
| 2024-09-11 | 20.60 | $20.65 | 743617 |
| 2024-09-10 | 20.60 | $20.66 | 822000 |
| 2024-09-09 | 20.60 | $20.64 | 1.0M |
| 2024-09-06 | 20.60 | $20.64 | 1.2M |
| 2024-09-05 | 20.59 | $20.63 | 1.6M |
| 2024-09-04 | 20.59 | $20.62 | 1.1M |
| 2024-09-03 | 20.59 | $20.61 | 1.0M |
| 2024-08-30 | 20.59 | $20.60 | 658900 |
| 2024-08-29 | 20.58 | $20.59 | 793500 |
| 2024-08-28 | 20.58 | $20.59 | 612800 |
| 2024-08-27 | 20.58 | $20.59 | 589200 |
| 2024-08-26 | 20.58 | $20.58 | 443840 |
| 2024-08-23 | 20.57 | $20.58 | 771100 |
| 2024-08-22 | 20.57 | $20.57 | 586600 |
| 2024-08-21 | 20.57 | $20.57 | 688100 |
| 2024-08-20 | 20.56 | $20.55 | 663300 |
| 2024-08-19 | 20.56 | $20.54 | 706300 |
| 2024-08-16 | 20.56 | $20.62 | 670500 |
| 2024-08-15 | 20.55 | $20.61 | 576608 |
| 2024-08-14 | 20.55 | $20.62 | 577300 |
| 2024-08-13 | 20.55 | $20.61 | 622500 |
| 2024-08-12 | 20.54 | $20.59 | 366800 |
| 2024-08-09 | 20.54 | $20.59 | 756709 |
| 2024-08-08 | 20.54 | $20.59 | 1.0M |
| 2024-08-07 | 20.54 | $20.58 | 485936 |
| 2024-08-06 | 20.54 | $20.58 | 1.0M |
| 2024-08-05 | 20.53 | $20.57 | 1.8M |
| 2024-08-02 | 20.53 | $20.57 | 844300 |
| 2024-08-01 | 20.53 | $20.54 | 799636 |
| 2024-07-31 | 20.52 | $20.53 | 624500 |
| 2024-07-30 | 20.52 | $20.52 | 894000 |
| 2024-07-29 | 20.52 | $20.52 | 708600 |
| 2024-07-26 | 20.51 | $20.51 | 817537 |
| 2024-07-25 | 20.51 | $20.50 | 789200 |
| 2024-07-24 | 20.51 | $20.49 | 864948 |
| 2024-07-23 | 20.51 | $20.49 | 527500 |
| 2024-07-22 | 20.50 | $20.48 | 655500 |
| 2024-07-19 | 20.51 | $20.56 | 248148 |
| 2024-07-18 | 20.50 | $20.55 | 860600 |
| 2024-07-17 | 20.50 | $20.55 | 1.3M |
| 2024-07-16 | 20.50 | $20.57 | 738203 |
| 2024-07-15 | 20.50 | $20.56 | 675725 |
| 2024-07-12 | 20.49 | $20.55 | 502000 |
| 2024-07-11 | 20.49 | $20.54 | 1.5M |
| 2024-07-10 | 20.49 | $20.52 | 690613 |
| 2024-07-09 | 20.49 | $20.51 | 808400 |
| 2024-07-08 | 20.48 | $20.51 | 1.1M |
| 2024-07-05 | 20.48 | $20.51 | 1.7M |
| 2024-07-03 | 20.48 | $20.49 | 485900 |
| 2024-07-02 | 20.48 | $20.47 | 866835 |
| 2024-07-01 | 20.48 | $20.47 | 989200 |
| 2024-06-28 | 20.48 | $20.45 | 881600 |
| 2024-06-27 | 20.48 | $20.46 | 565943 |
| 2024-06-26 | 20.48 | $20.45 | 452743 |
| 2024-06-25 | 20.47 | $20.45 | 662742 |
| 2024-06-24 | 20.47 | $20.44 | 658724 |
| 2024-06-21 | 20.47 | $20.52 | 808900 |
| 2024-06-20 | 20.47 | $20.52 | 921500 |
| 2024-06-18 | 20.46 | $20.51 | 726927 |
| 2024-06-17 | 20.46 | $20.50 | 420027 |
| 2024-06-14 | 20.46 | $20.50 | 448700 |
| 2024-06-13 | 20.46 | $20.50 | 489300 |
| 2024-06-12 | 20.45 | $20.50 | 653000 |
| 2024-06-11 | 20.45 | $20.48 | 456700 |
| 2024-06-10 | 20.45 | $20.47 | 592500 |
| 2024-06-07 | 20.45 | $20.47 | 366647 |
| 2024-06-06 | 20.45 | $20.47 | 412683 |
| 2024-06-05 | 20.45 | $20.48 | 877000 |
| 2024-06-04 | 20.45 | $20.47 | 397032 |
| 2024-06-03 | 20.45 | $20.46 | 746600 |
| 2024-05-31 | 20.45 | $20.45 | 722100 |
| 2024-05-30 | 20.45 | $20.43 | 1.1M |
| 2024-05-29 | 20.45 | $20.43 | 371400 |
| 2024-05-28 | 20.44 | $20.43 | 607915 |
| 2024-05-24 | 20.44 | $20.42 | 432900 |
| 2024-05-23 | 20.44 | $20.41 | 459217 |
| 2024-05-22 | 20.44 | $20.42 | 481100 |
| 2024-05-21 | 20.44 | $20.43 | 1.0M |
| 2024-05-20 | 20.44 | $20.42 | 484015 |
| 2024-05-17 | 20.44 | $20.48 | 718512 |
| 2024-05-16 | 20.43 | $20.48 | 523038 |
| 2024-05-15 | 20.43 | $20.49 | 503508 |
| 2024-05-14 | 20.43 | $20.46 | 421349 |
| 2024-05-13 | 20.43 | $20.46 | 555800 |
| 2024-05-10 | 20.43 | $20.46 | 538630 |
| 2024-05-09 | 20.42 | $20.46 | 663008 |
| 2024-05-08 | 20.42 | $20.46 | 933900 |
| 2024-05-07 | 20.42 | $20.45 | 1.0M |
| 2024-05-06 | 20.42 | $20.45 | 625500 |
| 2024-05-03 | 20.42 | $20.46 | 912000 |
| 2024-05-02 | 20.42 | $20.43 | 736118 |
| 2024-05-01 | 20.42 | $20.41 | 1.1M |
| 2024-04-30 | 20.42 | $20.40 | 1.1M |
| 2024-04-29 | 20.42 | $20.40 | 992130 |
| 2024-04-26 | 20.42 | $20.40 | 1.0M |
| 2024-04-25 | 20.42 | $20.39 | 2.7M |
| 2024-04-24 | 20.43 | $20.39 | 386400 |
| 2024-04-23 | 20.43 | $20.40 | 810227 |
| 2024-04-22 | 20.43 | $20.38 | 459600 |
| 2024-04-19 | 20.43 | $20.45 | 621400 |
| 2024-04-18 | 20.43 | $20.42 | 596430 |
| 2024-04-17 | 20.43 | $20.43 | 537100 |
| 2024-04-16 | 20.43 | $20.43 | 799000 |
| 2024-04-15 | 20.43 | $20.43 | 402100 |
| 2024-04-12 | 20.43 | $20.44 | 825100 |
| 2024-04-11 | 20.43 | $20.42 | 710200 |
| 2024-04-10 | 20.43 | $20.41 | 448400 |
| 2024-04-09 | 20.43 | $20.45 | 553935 |
| 2024-04-08 | 20.43 | $20.45 | 369550 |
| 2024-04-05 | 20.43 | $20.44 | 716214 |
| 2024-04-04 | 20.43 | $20.45 | 663500 |
| 2024-04-03 | 20.43 | $20.43 | 2.0M |
| 2024-04-02 | 20.43 | $20.42 | 2.0M |
| 2024-04-01 | 20.43 | $20.43 | 524100 |
| 2024-03-28 | 20.43 | $20.43 | 758837 |
| 2024-03-27 | 20.43 | $20.44 | 1.6M |
| 2024-03-26 | 20.43 | $20.41 | 716000 |
| 2024-03-25 | 20.43 | $20.42 | 502517 |
| 2024-03-22 | 20.43 | $20.43 | 755500 |
| 2024-03-21 | 20.43 | $20.41 | 823914 |
| 2024-03-20 | 20.43 | $20.42 | 1.2M |
| 2024-03-19 | 20.43 | $20.41 | 548036 |
| 2024-03-18 | 20.43 | $20.38 | 478100 |
| 2024-03-15 | 20.43 | $20.44 | 563446 |
| 2024-03-14 | 20.43 | $20.45 | 580412 |
| 2024-03-13 | 20.43 | $20.45 | 630846 |
| 2024-03-12 | 20.43 | $20.46 | 676311 |
| 2024-03-11 | 20.43 | $20.45 | 950500 |
| 2024-03-08 | 20.43 | $20.47 | 520100 |
| 2024-03-07 | 20.43 | $20.45 | 706038 |
| 2024-03-06 | 20.43 | $20.43 | 720400 |
| 2024-03-05 | 20.43 | $20.44 | 4.9M |
| 2024-03-04 | 20.44 | $20.43 | 729700 |
| 2024-03-01 | 20.44 | $20.43 | 1.1M |
| 2024-02-29 | 20.44 | $20.42 | 683000 |
| 2024-02-28 | 20.44 | $20.41 | 1.7M |
| 2024-02-27 | 20.45 | $20.39 | 555700 |
| 2024-02-26 | 20.45 | $20.40 | 475642 |
| 2024-02-23 | 20.45 | $20.40 | 722815 |
| 2024-02-22 | 20.45 | $20.40 | 594000 |
| 2024-02-21 | 20.46 | $20.42 | 571800 |
| 2024-02-20 | 20.46 | $20.41 | 563900 |
| 2024-02-16 | 20.46 | $20.46 | 619940 |
| 2024-02-15 | 20.46 | $20.46 | 510648 |
| 2024-02-14 | 20.46 | $20.46 | 1.6M |
| 2024-02-13 | 20.46 | $20.43 | 412300 |
| 2024-02-12 | 20.46 | $20.47 | 556500 |
| 2024-02-09 | 20.46 | $20.45 | 1.2M |
| 2024-02-08 | 20.47 | $20.46 | 445100 |
| 2024-02-07 | 20.47 | $20.48 | 596128 |
| 2024-02-06 | 20.46 | $20.47 | 963500 |
| 2024-02-05 | 20.46 | $20.45 | 836424 |
| 2024-02-02 | 20.46 | $20.47 | 976900 |
| 2024-02-01 | 20.46 | $20.50 | 1.3M |
| 2024-01-31 | 20.46 | $20.48 | 1.2M |
| 2024-01-30 | 20.45 | $20.45 | 1.1M |
| 2024-01-29 | 20.45 | $20.45 | 1.1M |
| 2024-01-26 | 20.45 | $20.45 | 923546 |
| 2024-01-25 | 20.45 | $20.45 | 829700 |
| 2024-01-24 | 20.45 | $20.43 | 684124 |
| 2024-01-23 | 20.45 | $20.43 | 942114 |
| 2024-01-22 | 20.45 | $20.43 | 785300 |
| 2024-01-19 | 20.45 | $20.47 | 1.1M |
| 2024-01-18 | 20.44 | $20.47 | 513736 |
| 2024-01-17 | 20.44 | $20.47 | 1.1M |
| 2024-01-16 | 20.44 | $20.49 | 836900 |
| 2024-01-12 | 20.43 | $20.53 | 1.0M |
| 2024-01-11 | 20.43 | $20.48 | 1.4M |
| 2024-01-10 | 20.42 | $20.46 | 1.2M |
| 2024-01-09 | 20.41 | $20.45 | 1.4M |
| 2024-01-08 | 20.41 | $20.44 | 846400 |
| 2024-01-05 | 20.40 | $20.43 | 1.5M |
| 2024-01-04 | 20.40 | $20.43 | 883100 |
| 2024-01-03 | 20.40 | $20.43 | 1.3M |
| 2024-01-02 | 20.39 | $20.44 | 1.9M |
| 2023-12-29 | 20.39 | $20.45 | 1.2M |
| 2023-12-28 | 20.38 | $20.45 | 1.4M |
| 2023-12-27 | 20.37 | $20.44 | 1.9M |
| 2023-12-26 | 20.36 | $20.43 | 2.1M |
| 2023-12-22 | 20.35 | $20.42 | 1.8M |
| 2023-12-21 | 20.34 | $20.42 | 2.1M |
| 2023-12-20 | 20.33 | $20.39 | 1.2M |
| 2023-12-19 | 20.33 | $20.37 | 1.7M |
| 2023-12-18 | 20.32 | $20.36 | 1.6M |
| 2023-12-15 | 20.31 | $20.42 | 715700 |
| 2023-12-14 | 20.30 | $20.45 | 938700 |
| 2023-12-13 | 20.29 | $20.42 | 837140 |
| 2023-12-12 | 20.29 | $20.33 | 1.5M |
| 2023-12-11 | 20.28 | $20.32 | 1.1M |
| 2023-12-08 | 20.27 | $20.33 | 1.2M |
| 2023-12-07 | 20.26 | $20.36 | 990800 |
| 2023-12-06 | 20.25 | $20.34 | 914035 |
| 2023-12-05 | 20.25 | $20.34 | 955409 |
| 2023-12-04 | 20.24 | $20.33 | 958123 |
| 2023-12-01 | 20.23 | $20.33 | 767000 |
| 2023-11-30 | 20.22 | $20.31 | 618200 |
| 2023-11-29 | 20.22 | $20.31 | 655600 |
| 2023-11-28 | 20.21 | $20.28 | 448100 |
| 2023-11-27 | 20.20 | $20.24 | 776526 |
| 2023-11-24 | 20.19 | $20.23 | 155220 |
| 2023-11-22 | 20.19 | $20.22 | 692500 |
| 2023-11-21 | 20.18 | $20.21 | 1.1M |
| 2023-11-20 | 20.18 | $20.19 | 686900 |
| 2023-11-17 | 20.17 | $20.26 | 904300 |
| 2023-11-16 | 20.17 | $20.26 | 821800 |
| 2023-11-15 | 20.16 | $20.24 | 859716 |
| 2023-11-14 | 20.15 | $20.27 | 1.3M |
| 2023-11-13 | 20.14 | $20.17 | 974417 |
| 2023-11-10 | 20.14 | $20.17 | 493600 |
| 2023-11-09 | 20.14 | $20.17 | 761000 |
| 2023-11-08 | 20.14 | $20.19 | 712749 |
| 2023-11-07 | 20.14 | $20.20 | 440845 |
| 2023-11-06 | 20.14 | $20.18 | 997800 |
| 2023-11-03 | 20.13 | $20.20 | 1.8M |
| 2023-11-02 | 20.13 | $20.17 | 2.0M |
| 2023-11-01 | 20.13 | $20.16 | 1.1M |
| 2023-10-31 | 20.13 | $20.11 | 638000 |
| 2023-10-30 | 20.12 | $20.12 | 618128 |
| 2023-10-27 | 20.12 | $20.13 | 412227 |
| 2023-10-26 | 20.12 | $20.11 | 608300 |
| 2023-10-25 | 20.12 | $20.10 | 661000 |
| 2023-10-24 | 20.12 | $20.10 | 1.1M |
| 2023-10-23 | 20.12 | $20.11 | 828600 |
| 2023-10-20 | 20.12 | $20.15 | 743300 |
| 2023-10-19 | 20.12 | $20.13 | 863300 |
| 2023-10-18 | 20.11 | $20.09 | 686400 |
| 2023-10-17 | 20.11 | $20.11 | 1.4M |
| 2023-10-16 | 20.11 | $20.13 | 461900 |
| 2023-10-13 | 20.11 | $20.14 | 664000 |
| 2023-10-12 | 20.11 | $20.15 | 451000 |
| 2023-10-11 | 20.11 | $20.15 | 698700 |
| 2023-10-10 | 20.11 | $20.17 | 799900 |
| 2023-10-09 | 20.11 | $20.16 | 606102 |
| 2023-10-06 | 20.11 | $20.12 | 811944 |
| 2023-10-05 | 20.12 | $20.13 | 1.0M |
| 2023-10-04 | 20.12 | $20.11 | 584422 |
| 2023-10-03 | 20.12 | $20.08 | 683104 |
| 2023-10-02 | 20.12 | $20.09 | 2.1M |
| 2023-09-29 | 20.13 | $20.11 | 671229 |
| 2023-09-28 | 20.13 | $20.11 | 1.1M |
| 2023-09-27 | 20.13 | $20.08 | 798000 |
| 2023-09-26 | 20.13 | $20.08 | 1.4M |
| 2023-09-25 | 20.14 | $20.11 | 556100 |
| 2023-09-22 | 20.14 | $20.09 | 446406 |
| 2023-09-21 | 20.14 | $20.08 | 449732 |
| 2023-09-20 | 20.14 | $20.07 | 679348 |
| 2023-09-19 | 20.14 | $20.10 | 480608 |
| 2023-09-18 | 20.14 | $20.10 | 587800 |
| 2023-09-15 | 20.14 | $20.17 | 1.0M |
| 2023-09-14 | 20.14 | $20.17 | 395000 |
| 2023-09-13 | 20.14 | $20.16 | 515700 |
| 2023-09-12 | 20.14 | $20.16 | 456200 |
| 2023-09-11 | 20.14 | $20.16 | 544915 |
| 2023-09-08 | 20.14 | $20.16 | 433900 |
| 2023-09-07 | 20.14 | $20.17 | 653700 |
| 2023-09-06 | 20.14 | $20.12 | 779902 |
| 2023-09-05 | 20.15 | $20.15 | 1.3M |
| 2023-09-01 | 20.15 | $20.16 | 644200 |
| 2023-08-31 | 20.16 | $20.17 | 670225 |
| 2023-08-30 | 20.16 | $20.16 | 1.0M |
| 2023-08-29 | 20.16 | $20.15 | 756400 |
| 2023-08-28 | 20.16 | $20.11 | 576206 |
| 2023-08-25 | 20.16 | $20.10 | 376302 |
| 2023-08-24 | 20.16 | $20.11 | 447031 |
| 2023-08-23 | 20.17 | $20.12 | 480100 |
| 2023-08-22 | 20.17 | $20.09 | 520900 |
| 2023-08-21 | 20.17 | $20.10 | 417806 |
| 2023-08-18 | 20.17 | $20.17 | 402800 |
| 2023-08-17 | 20.17 | $20.16 | 572225 |
| 2023-08-16 | 20.17 | $20.14 | 596200 |
| 2023-08-15 | 20.18 | $20.17 | 588747 |
| 2023-08-14 | 20.18 | $20.15 | 351800 |
| 2023-08-11 | 20.18 | $20.17 | 414877 |
| 2023-08-10 | 20.18 | $20.19 | 715911 |
| 2023-08-09 | 20.19 | $20.20 | 390000 |
| 2023-08-08 | 20.19 | $20.22 | 1.1M |
| 2023-08-07 | 20.18 | $20.23 | 1.0M |
| 2023-08-04 | 20.18 | $20.21 | 1.0M |
| 2023-08-03 | 20.18 | $20.17 | 1.1M |
| 2023-08-02 | 20.17 | $20.15 | 859311 |
| 2023-08-01 | 20.17 | $20.16 | 627124 |
| 2023-07-31 | 20.17 | $20.19 | 579800 |
| 2023-07-28 | 20.17 | $20.17 | 385900 |
| 2023-07-27 | 20.16 | $20.14 | 1.1M |
| 2023-07-26 | 20.17 | $20.15 | 520000 |
| 2023-07-25 | 20.16 | $20.12 | 753200 |
| 2023-07-24 | 20.17 | $20.14 | 290603 |
| 2023-07-21 | 20.16 | $20.20 | 1.3M |
| 2023-07-20 | 20.16 | $20.21 | 533100 |
| 2023-07-19 | 20.16 | $20.22 | 490806 |
| 2023-07-18 | 20.15 | $20.21 | 765700 |
| 2023-07-17 | 20.15 | $20.21 | 1.3M |
| 2023-07-14 | 20.15 | $20.18 | 864639 |
| 2023-07-13 | 20.15 | $20.25 | 409916 |
| 2023-07-12 | 20.15 | $20.21 | 2.2M |
| 2023-07-11 | 20.14 | $20.15 | 523400 |
| 2023-07-10 | 20.14 | $20.16 | 830900 |
| 2023-07-07 | 20.15 | $20.13 | 510100 |
| 2023-07-06 | 20.15 | $20.11 | 835300 |
| 2023-07-05 | 20.15 | $20.12 | 728614 |
| 2023-07-03 | 20.16 | $20.13 | 119348 |
| 2023-06-30 | 20.16 | $20.13 | 423824 |
| 2023-06-29 | 20.17 | $20.11 | 499900 |
| 2023-06-28 | 20.17 | $20.16 | 7.5M |
| 2023-06-27 | 20.17 | $20.12 | 566418 |
| 2023-06-26 | 20.17 | $20.15 | 452007 |
| 2023-06-23 | 20.17 | $20.13 | 477532 |
| 2023-06-22 | 20.18 | $20.13 | 509541 |
| 2023-06-21 | 20.18 | $20.13 | 589449 |
| 2023-06-20 | 20.18 | $20.13 | 593348 |
| 2023-06-16 | 20.19 | $20.19 | 616619 |
| 2023-06-15 | 20.19 | $20.21 | 672400 |
| 2023-06-14 | 20.20 | $20.15 | 956900 |
| 2023-06-13 | 20.20 | $20.15 | 1.3M |
| 2023-06-12 | 20.21 | $20.19 | 584300 |
| 2023-06-09 | 20.22 | $20.15 | 469700 |
| 2023-06-08 | 20.23 | $20.20 | 826520 |
| 2023-06-07 | 20.24 | $20.17 | 813827 |
| 2023-06-06 | 20.25 | $20.19 | 565714 |
| 2023-06-05 | 20.25 | $20.20 | 633806 |
| 2023-06-02 | 20.26 | $20.21 | 614300 |
| 2023-06-01 | 20.27 | $20.25 | 473200 |
| 2023-05-31 | 20.27 | $20.21 | 679800 |
| 2023-05-30 | 20.28 | $20.20 | 1.4M |
| 2023-05-26 | 20.28 | $20.15 | 470900 |
| 2023-05-25 | 20.29 | $20.13 | 584409 |
| 2023-05-24 | 20.30 | $20.16 | 941911 |
| 2023-05-23 | 20.31 | $20.21 | 519109 |
| 2023-05-22 | 20.32 | $20.19 | 444000 |
| 2023-05-19 | 20.32 | $20.26 | 470000 |
| 2023-05-18 | 20.32 | $20.26 | 708949 |
| 2023-05-17 | 20.33 | $20.28 | 470800 |
| 2023-05-16 | 20.33 | $20.30 | 436648 |
| 2023-05-15 | 20.33 | $20.34 | 972648 |
| 2023-05-12 | 20.33 | $20.34 | 452910 |
| 2023-05-11 | 20.33 | $20.36 | 974923 |
| 2023-05-10 | 20.33 | $20.37 | 1.0M |
| 2023-05-09 | 20.32 | $20.31 | 363905 |
| 2023-05-08 | 20.32 | $20.31 | 300410 |
| 2023-05-05 | 20.33 | $20.33 | 1.2M |
| 2023-05-04 | 20.33 | $20.40 | 1.3M |
| 2023-05-03 | 20.33 | $20.36 | 588400 |
| 2023-05-02 | 20.33 | $20.33 | 605738 |
| 2023-05-01 | 20.33 | $20.30 | 487411 |
| 2023-04-28 | 20.33 | $20.31 | 365500 |
| 2023-04-27 | 20.32 | $20.28 | 420100 |
| 2023-04-26 | 20.32 | $20.33 | 493000 |
| 2023-04-25 | 20.31 | $20.36 | 511600 |
| 2023-04-24 | 20.31 | $20.28 | 668200 |
| 2023-04-21 | 20.31 | $20.32 | 407700 |
| 2023-04-20 | 20.31 | $20.32 | 472418 |
| 2023-04-19 | 20.30 | $20.27 | 503100 |
| 2023-04-18 | 20.30 | $20.32 | 462800 |
| 2023-04-17 | 20.29 | $20.30 | 1.0M |
| 2023-04-14 | 20.29 | $20.34 | 490600 |
| 2023-04-13 | 20.28 | $20.37 | 664231 |
| 2023-04-12 | 20.27 | $20.34 | 1.2M |
| 2023-04-11 | 20.26 | $20.31 | 670017 |
| 2023-04-10 | 20.25 | $20.33 | 542639 |
| 2023-04-06 | 20.24 | $20.37 | 779802 |
| 2023-04-05 | 20.23 | $20.39 | 507845 |
| 2023-04-04 | 20.21 | $20.37 | 792020 |
| 2023-04-03 | 20.19 | $20.36 | 442700 |
| 2023-03-31 | 20.17 | $20.28 | 678900 |
| 2023-03-30 | 20.16 | $20.22 | 632915 |
| 2023-03-29 | 20.15 | $20.22 | 462400 |
| 2023-03-28 | 20.15 | $20.20 | 570936 |
| 2023-03-27 | 20.14 | $20.22 | 655200 |
| 2023-03-24 | 20.13 | $20.32 | 497304 |
| 2023-03-23 | 20.12 | $20.28 | 576200 |
| 2023-03-22 | 20.11 | $20.25 | 732634 |
| 2023-03-21 | 20.10 | $20.17 | 513300 |
| 2023-03-20 | 20.10 | $20.15 | 306729 |
| 2023-03-17 | 20.10 | $20.22 | 596700 |
| 2023-03-16 | 20.10 | $20.13 | 885718 |
| 2023-03-15 | 20.10 | $20.21 | 1.3M |
| 2023-03-14 | 20.10 | $20.16 | 1.3M |
| 2023-03-13 | 20.10 | $20.20 | 1.7M |
| 2023-03-10 | 20.10 | $20.12 | 1.2M |
| 2023-03-09 | 20.11 | $20.04 | 1.3M |
| 2023-03-08 | 20.12 | $19.98 | 782432 |
| 2023-03-07 | 20.13 | $20.00 | 676029 |
| 2023-03-06 | 20.14 | $20.07 | 777527 |
| 2023-03-03 | 20.15 | $20.09 | 1.3M |
| 2023-03-02 | 20.17 | $20.06 | 1.1M |
| 2023-03-01 | 20.18 | $20.03 | 1.1M |
| 2023-02-28 | 20.20 | $20.09 | 7.8M |
| 2023-02-27 | 20.21 | $20.07 | 408105 |
| 2023-02-24 | 20.22 | $20.06 | 247100 |
| 2023-02-23 | 20.23 | $20.11 | 878337 |
| 2023-02-22 | 20.24 | $20.09 | 959636 |
| 2023-02-21 | 20.25 | $20.10 | 875700 |
| 2023-02-17 | 20.26 | $20.18 | 340835 |
| 2023-02-16 | 20.26 | $20.17 | 469819 |
| 2023-02-15 | 20.27 | $20.18 | 666900 |
| 2023-02-14 | 20.28 | $20.17 | 673800 |
| 2023-02-13 | 20.29 | $20.21 | 661900 |
| 2023-02-10 | 20.29 | $20.21 | 692547 |
| 2023-02-09 | 20.30 | $20.23 | 622000 |
| 2023-02-08 | 20.30 | $20.24 | 799019 |
| 2023-02-07 | 20.30 | $20.24 | 1.0M |
| 2023-02-06 | 20.30 | $20.23 | 814800 |
| 2023-02-03 | 20.30 | $20.28 | 1.4M |
| 2023-02-02 | 20.29 | $20.38 | 1.0M |
| 2023-02-01 | 20.28 | $20.36 | 645601 |
| 2023-01-31 | 20.27 | $20.31 | 1.6M |
| 2023-01-30 | 20.26 | $20.28 | 753938 |
| 2023-01-27 | 20.26 | $20.29 | 689208 |
| 2023-01-26 | 20.25 | $20.29 | 1.2M |
| 2023-01-25 | 20.25 | $20.30 | 581300 |
| 2023-01-24 | 20.24 | $20.28 | 928234 |
| 2023-01-23 | 20.24 | $20.27 | 493700 |
| 2023-01-20 | 20.23 | $20.34 | 622346 |
| 2023-01-19 | 20.23 | $20.34 | 1.1M |
| 2023-01-18 | 20.22 | $20.36 | 893000 |
| 2023-01-17 | 20.21 | $20.31 | 709400 |
| 2023-01-13 | 20.21 | $20.27 | 1.2M |
| 2023-01-12 | 20.21 | $20.33 | 889040 |
| 2023-01-11 | 20.20 | $20.27 | 764200 |
| 2023-01-10 | 20.20 | $20.25 | 980200 |
| 2023-01-09 | 20.20 | $20.27 | 602400 |
| 2023-01-06 | 20.19 | $20.24 | 975300 |
| 2023-01-05 | 20.19 | $20.14 | 524000 |
| 2023-01-04 | 20.20 | $20.17 | 1.5M |
| 2023-01-03 | 20.20 | $20.15 | 763900 |
| 2022-12-30 | 20.20 | $20.14 | 750600 |
| 2022-12-29 | 20.21 | $20.17 | 640131 |
| 2022-12-28 | 20.21 | $20.16 | 756807 |
| 2022-12-27 | 20.21 | $20.16 | 1.3M |
| 2022-12-23 | 20.20 | $20.20 | 2.1M |
| 2022-12-22 | 20.20 | $20.21 | 961726 |
| 2022-12-21 | 20.20 | $20.21 | 1.9M |
| 2022-12-20 | 20.19 | $20.16 | 1.1M |
| 2022-12-19 | 20.19 | $20.17 | 922030 |
| 2022-12-16 | 20.18 | $20.27 | 413500 |
| 2022-12-15 | 20.18 | $20.25 | 644000 |
| 2022-12-14 | 20.17 | $20.24 | 571200 |
| 2022-12-13 | 20.17 | $20.23 | 507647 |
| 2022-12-12 | 20.16 | $20.18 | 727818 |
| 2022-12-09 | 20.16 | $20.21 | 491600 |
| 2022-12-08 | 20.16 | $20.22 | 579800 |
| 2022-12-07 | 20.14 | $20.23 | 620724 |
| 2022-12-06 | 20.12 | $20.20 | 531145 |
| 2022-12-05 | 20.11 | $20.18 | 366500 |
| 2022-12-02 | 20.09 | $20.25 | 644109 |
| 2022-12-01 | 20.07 | $20.24 | 949800 |
| 2022-11-30 | 20.05 | $20.20 | 746536 |
| 2022-11-29 | 20.03 | $20.10 | 802600 |
| 2022-11-28 | 20.02 | $20.12 | 468000 |
| 2022-11-25 | 20.01 | $20.14 | 133425 |
| 2022-11-23 | 20.00 | $20.13 | 673440 |
| 2022-11-22 | 19.99 | $20.10 | 1.5M |
| 2022-11-21 | 19.98 | $20.07 | 493200 |
| 2022-11-18 | 19.97 | $20.13 | 542431 |
| 2022-11-17 | 19.95 | $20.12 | 556547 |
| 2022-11-16 | 19.94 | $20.18 | 1.0M |
| 2022-11-15 | 19.92 | $20.16 | 662200 |
| 2022-11-14 | 19.90 | $20.10 | 421900 |
| 2022-11-11 | 19.89 | $20.13 | 335100 |
| 2022-11-10 | 19.87 | $20.12 | 417100 |
| 2022-11-09 | 19.86 | $19.91 | 770626 |
| 2022-11-08 | 19.86 | $19.89 | 1.0M |
| 2022-11-07 | 19.86 | $19.87 | 616400 |
| 2022-11-04 | 19.86 | $19.89 | 554900 |
| 2022-11-03 | 19.87 | $19.82 | 590700 |
| 2022-11-02 | 19.87 | $19.82 | 589525 |
| 2022-11-01 | 19.88 | $19.89 | 390600 |
| 2022-10-31 | 19.89 | $19.90 | 330900 |
| 2022-10-28 | 19.90 | $19.92 | 439707 |
| 2022-10-27 | 19.90 | $19.93 | 610140 |
| 2022-10-26 | 19.90 | $19.87 | 349200 |
| 2022-10-25 | 19.91 | $19.86 | 470100 |
| 2022-10-24 | 19.91 | $19.80 | 364100 |
| 2022-10-21 | 19.91 | $19.86 | 465428 |
| 2022-10-20 | 19.92 | $19.78 | 512827 |
| 2022-10-19 | 19.94 | $19.81 | 450217 |
| 2022-10-18 | 19.95 | $19.88 | 369408 |
| 2022-10-17 | 19.97 | $19.86 | 254000 |
| 2022-10-14 | 19.98 | $19.81 | 371610 |
| 2022-10-13 | 20.01 | $19.88 | 843800 |
| 2022-10-12 | 20.02 | $19.90 | 314207 |
| 2022-10-11 | 20.04 | $19.88 | 553529 |
| 2022-10-10 | 20.06 | $19.90 | 248015 |
| 2022-10-07 | 20.09 | $19.93 | 249400 |
| 2022-10-06 | 20.11 | $20.00 | 655800 |
| 2022-10-05 | 20.13 | $20.02 | 742300 |
| 2022-10-04 | 20.15 | $20.05 | 421600 |
| 2022-10-03 | 20.16 | $20.04 | 1.4M |
| 2022-09-30 | 20.18 | $19.95 | 693300 |
| 2022-09-29 | 20.20 | $19.96 | 519900 |
| 2022-09-28 | 20.22 | $20.01 | 1.1M |
| 2022-09-27 | 20.24 | $19.86 | 911400 |
| 2022-09-26 | 20.26 | $19.90 | 1.0M |
| 2022-09-23 | 20.29 | $20.01 | 783800 |
| 2022-09-22 | 20.31 | $20.07 | 600818 |
| 2022-09-21 | 20.33 | $20.14 | 1.3M |
| 2022-09-20 | 20.35 | $20.15 | 1.9M |
| 2022-09-19 | 20.36 | $20.18 | 617200 |
| 2022-09-16 | 20.38 | $20.27 | 1.0M |
| 2022-09-15 | 20.40 | $20.26 | 320811 |
| 2022-09-14 | 20.41 | $20.28 | 291111 |
| 2022-09-13 | 20.43 | $20.29 | 1.7M |
| 2022-09-12 | 20.44 | $20.37 | 498342 |
| 2022-09-09 | 20.46 | $20.36 | 292500 |
| 2022-09-08 | 20.47 | $20.37 | 273735 |
| 2022-09-07 | 20.48 | $20.38 | 236437 |
| 2022-09-06 | 20.49 | $20.32 | 268500 |
| 2022-09-02 | 20.50 | $20.38 | 121200 |
| 2022-09-01 | 20.51 | $20.34 | 397800 |
| 2022-08-31 | 20.53 | $20.36 | 342949 |
| 2022-08-30 | 20.54 | $20.41 | 413024 |
| 2022-08-29 | 20.55 | $20.42 | 1.2M |
| 2022-08-26 | 20.56 | $20.45 | 767700 |
| 2022-08-25 | 20.58 | $20.48 | 356600 |
| 2022-08-24 | 20.59 | $20.43 | 356200 |
| 2022-08-23 | 20.60 | $20.45 | 311300 |
| 2022-08-22 | 20.60 | $20.44 | 506805 |
| 2022-08-19 | 20.61 | $20.54 | 800809 |
| 2022-08-18 | 20.61 | $20.57 | 586000 |
| 2022-08-17 | 20.61 | $20.55 | 625436 |
| 2022-08-16 | 20.60 | $20.61 | 1.2M |
| 2022-08-15 | 20.59 | $20.64 | 205200 |
| 2022-08-12 | 20.58 | $20.62 | 421847 |
| 2022-08-11 | 20.57 | $20.58 | 311612 |
| 2022-08-10 | 20.57 | $20.60 | 283107 |
| 2022-08-09 | 20.56 | $20.53 | 335534 |
| 2022-08-08 | 20.55 | $20.58 | 621781 |
| 2022-08-05 | 20.55 | $20.56 | 195900 |
| 2022-08-04 | 20.54 | $20.68 | 239916 |
| 2022-08-03 | 20.53 | $20.62 | 639018 |
| 2022-08-02 | 20.53 | $20.61 | 226700 |
| 2022-08-01 | 20.53 | $20.70 | 162120 |
| 2022-07-29 | 20.52 | $20.73 | 282047 |
| 2022-07-28 | 20.50 | $20.70 | 198520 |
| 2022-07-27 | 20.49 | $20.61 | 266907 |
| 2022-07-26 | 20.48 | $20.55 | 593837 |
| 2022-07-25 | 20.47 | $20.56 | 343200 |
| 2022-07-22 | 20.46 | $20.59 | 453836 |
| 2022-07-21 | 20.45 | $20.52 | 681006 |
| 2022-07-20 | 20.43 | $20.41 | 496600 |
| 2022-07-19 | 20.43 | $20.42 | 473700 |
| 2022-07-18 | 20.42 | $20.40 | 226600 |
| 2022-07-15 | 20.42 | $20.49 | 549600 |
| 2022-07-14 | 20.41 | $20.45 | 1.3M |
| 2022-07-13 | 20.40 | $20.44 | 372200 |
| 2022-07-12 | 20.39 | $20.45 | 220400 |
| 2022-07-11 | 20.38 | $20.46 | 248046 |
| 2022-07-08 | 20.39 | $20.46 | 365637 |
| 2022-07-07 | 20.40 | $20.51 | 386743 |
| 2022-07-06 | 20.40 | $20.50 | 376600 |
| 2022-07-05 | 20.41 | $20.56 | 276300 |
| 2022-07-01 | 20.42 | $20.54 | 182441 |
| 2022-06-30 | 20.42 | $20.44 | 469200 |
| 2022-06-29 | 20.43 | $20.40 | 542800 |
| 2022-06-28 | 20.45 | $20.35 | 184340 |
| 2022-06-27 | 20.47 | $20.36 | 217329 |
| 2022-06-24 | 20.49 | $20.38 | 355123 |
| 2022-06-23 | 20.51 | $20.37 | 916400 |
| 2022-06-22 | 20.53 | $20.30 | 254700 |
| 2022-06-21 | 20.54 | $20.27 | 422500 |
| 2022-06-17 | 20.56 | $20.31 | 884600 |
| 2022-06-16 | 20.58 | $20.30 | 413204 |
| 2022-06-15 | 20.59 | $20.33 | 672800 |
| 2022-06-14 | 20.60 | $20.17 | 1.0M |
| 2022-06-13 | 20.63 | $20.24 | 632200 |
| 2022-06-10 | 20.65 | $20.44 | 228200 |
| 2022-06-09 | 20.66 | $20.57 | 301009 |
| 2022-06-08 | 20.66 | $20.61 | 578900 |
| 2022-06-07 | 20.66 | $20.64 | 237126 |
| 2022-06-06 | 20.66 | $20.63 | 1.7M |
| 2022-06-03 | 20.66 | $20.66 | 365349 |
| 2022-06-02 | 20.66 | $20.68 | 311538 |
| 2022-06-01 | 20.65 | $20.67 | 275910 |
| 2022-05-31 | 20.65 | $20.73 | 219700 |
| 2022-05-27 | 20.64 | $20.80 | 272902 |
| 2022-05-26 | 20.63 | $20.76 | 693300 |
| 2022-05-25 | 20.62 | $20.74 | 227600 |
| 2022-05-24 | 20.62 | $20.71 | 599000 |
| 2022-05-23 | 20.62 | $20.61 | 259743 |
| 2022-05-20 | 20.62 | $20.65 | 305700 |
| 2022-05-19 | 20.62 | $20.62 | 247200 |
| 2022-05-18 | 20.61 | $20.57 | 1.5M |
| 2022-05-17 | 20.62 | $20.59 | 303606 |
| 2022-05-16 | 20.62 | $20.66 | 252339 |
| 2022-05-13 | 20.62 | $20.63 | 411000 |
| 2022-05-12 | 20.63 | $20.65 | 311300 |
| 2022-05-11 | 20.64 | $20.62 | 7.4M |
| 2022-05-10 | 20.65 | $20.63 | 248000 |
| 2022-05-09 | 20.66 | $20.63 | 365126 |
| 2022-05-06 | 20.66 | $20.57 | 430000 |
| 2022-05-05 | 20.67 | $20.59 | 895512 |
| 2022-05-04 | 20.68 | $20.66 | 490900 |
| 2022-05-03 | 20.69 | $20.56 | 250015 |
| 2022-05-02 | 20.71 | $20.55 | 334200 |
| 2022-04-29 | 20.72 | $20.56 | 335300 |
| 2022-04-28 | 20.74 | $20.64 | 258100 |
| 2022-04-27 | 20.75 | $20.65 | 1.0M |
| 2022-04-26 | 20.77 | $20.72 | 1.7M |
| 2022-04-25 | 20.77 | $20.67 | 632504 |
| 2022-04-22 | 20.78 | $20.57 | 292300 |
| 2022-04-21 | 20.79 | $20.57 | 637500 |
| 2022-04-20 | 20.81 | $20.66 | 700812 |
| 2022-04-19 | 20.82 | $20.62 | 395500 |
| 2022-04-18 | 20.83 | $20.72 | 243027 |
| 2022-04-14 | 20.85 | $20.78 | 373300 |
| 2022-04-13 | 20.86 | $20.84 | 237500 |
| 2022-04-12 | 20.87 | $20.81 | 314200 |
| 2022-04-11 | 20.88 | $20.74 | 513022 |
| 2022-04-08 | 20.88 | $20.76 | 207030 |
| 2022-04-07 | 20.90 | $20.81 | 197443 |
| 2022-04-06 | 20.91 | $20.79 | 238949 |
| 2022-04-05 | 20.93 | $20.81 | 202300 |
| 2022-04-04 | 20.94 | $20.90 | 240542 |
| 2022-04-01 | 20.96 | $20.86 | 242600 |
| 2022-03-31 | 20.98 | $20.91 | 362244 |
| 2022-03-30 | 21.00 | $20.90 | 426900 |
| 2022-03-29 | 21.02 | $20.87 | 569939 |
| 2022-03-28 | 21.04 | $20.80 | 233512 |
| 2022-03-25 | 21.07 | $20.82 | 163218 |
| 2022-03-24 | 21.09 | $20.90 | 129513 |
| 2022-03-23 | 21.11 | $20.89 | 208000 |
| 2022-03-22 | 21.13 | $20.89 | 185011 |
| 2022-03-21 | 21.15 | $20.89 | 243200 |
| 2022-03-18 | 21.17 | $21.02 | 119438 |
| 2022-03-17 | 21.19 | $21.03 | 227826 |
| 2022-03-16 | 21.20 | $20.97 | 286300 |
| 2022-03-15 | 21.22 | $20.94 | 1.1M |
| 2022-03-14 | 21.24 | $20.93 | 647223 |
| 2022-03-11 | 21.26 | $21.03 | 287700 |
| 2022-03-10 | 21.27 | $21.06 | 186000 |
| 2022-03-09 | 21.29 | $21.11 | 363700 |
| 2022-03-08 | 21.31 | $21.10 | 161100 |
| 2022-03-07 | 21.33 | $21.19 | 143735 |
| 2022-03-04 | 21.34 | $21.29 | 167747 |
| 2022-03-03 | 21.36 | $21.30 | 194914 |
| 2022-03-02 | 21.37 | $21.30 | 129341 |
| 2022-03-01 | 21.38 | $21.42 | 275213 |
| 2022-02-28 | 21.39 | $21.35 | 171645 |
| 2022-02-25 | 21.40 | $21.27 | 108800 |
| 2022-02-24 | 21.41 | $21.26 | 376108 |
| 2022-02-23 | 21.43 | $21.24 | 288742 |
| 2022-02-22 | 21.45 | $21.28 | 414121 |
| 2022-02-18 | 21.46 | $21.33 | 205200 |
| 2022-02-17 | 21.48 | $21.35 | 289133 |
| 2022-02-16 | 21.50 | $21.33 | 292518 |
| 2022-02-15 | 21.51 | $21.31 | 515619 |
| 2022-02-14 | 21.53 | $21.30 | 143932 |
| 2022-02-11 | 21.55 | $21.37 | 298400 |
| 2022-02-10 | 21.57 | $21.29 | 174929 |
| 2022-02-09 | 21.59 | $21.45 | 190100 |
| 2022-02-08 | 21.61 | $21.45 | 175200 |
| 2022-02-07 | 21.62 | $21.49 | 132718 |
| 2022-02-04 | 21.64 | $21.46 | 216306 |
| 2022-02-03 | 21.65 | $21.56 | 140800 |
| 2022-02-02 | 21.67 | $21.58 | 244700 |
| 2022-02-01 | 21.68 | $21.56 | 273700 |
| 2022-01-31 | 21.69 | $21.55 | 119700 |
| 2022-01-28 | 21.71 | $21.53 | 240300 |
| 2022-01-27 | 21.73 | $21.52 | 268529 |
| 2022-01-26 | 21.75 | $21.55 | 228200 |
| 2022-01-25 | 21.77 | $21.64 | 332649 |
| 2022-01-24 | 21.78 | $21.65 | 564031 |
| 2022-01-21 | 21.79 | $21.68 | 206627 |
| 2022-01-20 | 21.80 | $21.64 | 227632 |
| 2022-01-19 | 21.81 | $21.66 | 220300 |
| 2022-01-18 | 21.82 | $21.64 | 163146 |
| 2022-01-14 | 21.84 | $21.72 | 111800 |
| 2022-01-13 | 21.85 | $21.76 | 203500 |
| 2022-01-12 | 21.86 | $21.75 | 113134 |
| 2022-01-11 | 21.87 | $21.75 | 446500 |
| 2022-01-10 | 21.87 | $21.74 | 242919 |
| 2022-01-07 | 21.88 | $21.77 | 245424 |
| 2022-01-06 | 21.89 | $21.79 | 276526 |
| 2022-01-05 | 21.89 | $21.82 | 164200 |
| 2022-01-04 | 21.90 | $21.87 | 201100 |
| 2022-01-03 | 21.90 | $21.85 | 179800 |
| 2021-12-31 | 21.91 | $21.90 | 199100 |
| 2021-12-30 | 21.91 | $21.90 | 170900 |
| 2021-12-29 | 21.91 | $21.88 | 259200 |
| 2021-12-28 | 21.91 | $21.90 | 349200 |
| 2021-12-27 | 21.91 | $21.90 | 315400 |
| 2021-12-23 | 21.91 | $21.90 | 343800 |
| 2021-12-22 | 21.91 | $21.88 | 262900 |
| 2021-12-21 | 21.91 | $21.87 | 385804 |
| 2021-12-20 | 21.91 | $21.88 | 450700 |
| 2021-12-17 | 21.92 | $21.94 | 110722 |
| 2021-12-16 | 21.92 | $21.95 | 275121 |
| 2021-12-15 | 21.92 | $21.92 | 160544 |
| 2021-12-14 | 21.92 | $21.89 | 201200 |
| 2021-12-13 | 21.93 | $21.93 | 356700 |
| 2021-12-10 | 21.93 | $21.90 | 229600 |
| 2021-12-09 | 21.93 | $21.91 | 288310 |
| 2021-12-08 | 21.94 | $21.90 | 375300 |
| 2021-12-07 | 21.95 | $21.90 | 284420 |
| 2021-12-06 | 21.96 | $21.91 | 265101 |
| 2021-12-03 | 21.97 | $21.96 | 242245 |
| 2021-12-02 | 21.98 | $21.89 | 401420 |
| 2021-12-01 | 21.99 | $21.92 | 371128 |
| 2021-11-30 | 21.99 | $21.93 | 121345 |
| 2021-11-29 | 22.00 | $21.93 | 84845 |
| 2021-11-26 | 22.01 | $21.91 | 107800 |
| 2021-11-24 | 22.01 | $21.86 | 154213 |
| 2021-11-23 | 22.02 | $21.86 | 256859 |
| 2021-11-22 | 22.03 | $21.89 | 625919 |
| 2021-11-19 | 22.04 | $22.00 | 272000 |
| 2021-11-18 | 22.04 | $21.99 | 138900 |
| 2021-11-17 | 22.04 | $21.99 | 149413 |
| 2021-11-16 | 22.05 | $21.96 | 279049 |
| 2021-11-15 | 22.05 | $21.96 | 269127 |
| 2021-11-12 | 22.06 | $22.00 | 120500 |
| 2021-11-11 | 22.06 | $21.98 | 145131 |
| 2021-11-10 | 22.07 | $22.02 | 186000 |
| 2021-11-09 | 22.08 | $22.12 | 531704 |
| 2021-11-08 | 22.08 | $22.10 | 301100 |
| 2021-11-05 | 22.08 | $22.15 | 225823 |
| 2021-11-04 | 22.08 | $22.11 | 129500 |
| 2021-11-03 | 22.09 | $22.06 | 255700 |
| 2021-11-02 | 22.09 | $22.07 | 275300 |
| 2021-11-01 | 22.10 | $22.03 | 354100 |
| 2021-10-29 | 22.11 | $22.05 | 447700 |
| 2021-10-28 | 22.12 | $22.06 | 200400 |
| 2021-10-27 | 22.12 | $22.05 | 208147 |
| 2021-10-26 | 22.13 | $22.05 | 261124 |
| 2021-10-25 | 22.14 | $22.05 | 219412 |
| 2021-10-22 | 22.15 | $22.03 | 174300 |
| 2021-10-21 | 22.15 | $22.02 | 118000 |
| 2021-10-20 | 22.17 | $22.06 | 172000 |
| 2021-10-19 | 22.18 | $22.06 | 171700 |
| 2021-10-18 | 22.19 | $22.06 | 154636 |
| 2021-10-15 | 22.20 | $22.14 | 154000 |
| 2021-10-14 | 22.20 | $22.17 | 202846 |
| 2021-10-13 | 22.21 | $22.14 | 343600 |
| 2021-10-12 | 22.22 | $22.14 | 140613 |
| 2021-10-11 | 22.23 | $22.13 | 95100 |
| 2021-10-08 | 22.24 | $22.15 | 205135 |
| 2021-10-07 | 22.25 | $22.18 | 205900 |
| 2021-10-06 | 22.25 | $22.19 | 130000 |
| 2021-10-05 | 22.26 | $22.21 | 115700 |
| 2021-10-04 | 22.26 | $22.21 | 101145 |
| 2021-10-01 | 22.27 | $22.24 | 83823 |
| 2021-09-30 | 22.27 | $22.20 | 132100 |
| 2021-09-29 | 22.27 | $22.18 | 243600 |
| 2021-09-28 | 22.28 | $22.18 | 244347 |
| 2021-09-27 | 22.29 | $22.21 | 112947 |
| 2021-09-24 | 22.29 | $22.22 | 145436 |
| 2021-09-23 | 22.29 | $22.23 | 187446 |
| 2021-09-22 | 22.29 | $22.26 | 175900 |
| 2021-09-21 | 22.29 | $22.27 | 107429 |
| 2021-09-20 | 22.29 | $22.26 | 118749 |
| 2021-09-17 | 22.29 | $22.29 | 77423 |
| 2021-09-16 | 22.30 | $22.30 | 175247 |
| 2021-09-15 | 22.30 | $22.32 | 128047 |
| 2021-09-14 | 22.30 | $22.33 | 147124 |
| 2021-09-13 | 22.29 | $22.31 | 115500 |
| 2021-09-10 | 22.29 | $22.31 | 173200 |
| 2021-09-09 | 22.29 | $22.32 | 92800 |
| 2021-09-08 | 22.29 | $22.29 | 223900 |
| 2021-09-07 | 22.29 | $22.28 | 133235 |
| 2021-09-03 | 22.29 | $22.31 | 125237 |
| 2021-09-02 | 22.29 | $22.31 | 149900 |
| 2021-09-01 | 22.29 | $22.30 | 159700 |
| 2021-08-31 | 22.29 | $22.31 | 101100 |
| 2021-08-30 | 22.30 | $22.30 | 118047 |
| 2021-08-27 | 22.30 | $22.28 | 139431 |
| 2021-08-26 | 22.31 | $22.24 | 227100 |
| 2021-08-25 | 22.32 | $22.25 | 172610 |
| 2021-08-24 | 22.32 | $22.27 | 221800 |
| 2021-08-23 | 22.33 | $22.28 | 143330 |
| 2021-08-20 | 22.33 | $22.29 | 89205 |
| 2021-08-19 | 22.33 | $22.30 | 160026 |
| 2021-08-18 | 22.34 | $22.30 | 190306 |
| 2021-08-17 | 22.34 | $22.32 | 174100 |
| 2021-08-16 | 22.34 | $22.32 | 128745 |
| 2021-08-13 | 22.34 | $22.29 | 123100 |
| 2021-08-12 | 22.34 | $22.27 | 123920 |
| 2021-08-11 | 22.35 | $22.28 | 129214 |
| 2021-08-10 | 22.35 | $22.26 | 109836 |
| 2021-08-09 | 22.35 | $22.29 | 162300 |
| 2021-08-06 | 22.35 | $22.31 | 133400 |
| 2021-08-05 | 22.36 | $22.35 | 134500 |
| 2021-08-04 | 22.36 | $22.38 | 126944 |
| 2021-08-03 | 22.36 | $22.41 | 103610 |
| 2021-08-02 | 22.35 | $22.40 | 273700 |
| 2021-07-30 | 22.35 | $22.37 | 78800 |
| 2021-07-29 | 22.35 | $22.36 | 109129 |
| 2021-07-28 | 22.34 | $22.38 | 152100 |
| 2021-07-27 | 22.34 | $22.36 | 80400 |
| 2021-07-26 | 22.34 | $22.35 | 101420 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.70
2025-12-17
Close Price
$20.67
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.89
Average
20.69
Maximum
22.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 20.70 | $20.67 | — |
| 2025-12-16 | 20.70 | $20.67 | — |
| 2025-12-15 | 20.70 | $20.67 | 1.8M |
| 2025-12-12 | 20.70 | $20.72 | 3.1M |
| 2025-12-11 | 20.70 | $20.72 | 5.7M |
| 2025-12-10 | 20.70 | $20.71 | 3.4M |
| 2025-12-09 | 20.70 | $20.71 | 3.6M |
| 2025-12-08 | 20.70 | $20.70 | 2.4M |
| 2025-12-05 | 20.70 | $20.71 | 1.2M |
| 2025-12-04 | 20.70 | $20.69 | 997523 |
| 2025-12-03 | 20.70 | $20.69 | 1.7M |
| 2025-12-02 | 20.70 | $20.68 | 2.3M |
| 2025-12-01 | 20.70 | $20.68 | 1.9M |
| 2025-11-28 | 20.70 | $20.69 | 561947 |
| 2025-11-26 | 20.71 | $20.68 | 1.4M |
| 2025-11-25 | 20.71 | $20.67 | 1.4M |
| 2025-11-24 | 20.71 | $20.68 | 1.9M |
| 2025-11-21 | 20.72 | $20.74 | 1.3M |
| 2025-11-20 | 20.71 | $20.73 | 1.7M |
| 2025-11-19 | 20.71 | $20.73 | 1.4M |
| 2025-11-18 | 20.71 | $20.73 | 1.6M |
| 2025-11-17 | 20.71 | $20.72 | 1.6M |
| 2025-11-14 | 20.71 | $20.73 | 1.2M |
| 2025-11-13 | 20.70 | $20.72 | 1.6M |
| 2025-11-12 | 20.70 | $20.72 | 1.5M |
| 2025-11-11 | 20.70 | $20.71 | 5.7M |
| 2025-11-10 | 20.70 | $20.71 | 861928 |
| 2025-11-07 | 20.70 | $20.71 | 1.5M |
| 2025-11-06 | 20.69 | $20.71 | 948800 |
| 2025-11-05 | 20.69 | $20.70 | 637947 |
| 2025-11-04 | 20.69 | $20.69 | 1.2M |
| 2025-11-03 | 20.69 | $20.70 | 1.5M |
| 2025-10-31 | 20.69 | $20.70 | 969143 |
| 2025-10-30 | 20.69 | $20.68 | 2.1M |
| 2025-10-29 | 20.69 | $20.69 | 1.2M |
| 2025-10-28 | 20.69 | $20.68 | 364508 |
| 2025-10-27 | 20.69 | $20.68 | 394100 |
| 2025-10-24 | 20.69 | $20.67 | 1.0M |
| 2025-10-23 | 20.70 | $20.67 | 469307 |
| 2025-10-22 | 20.70 | $20.68 | 2.6M |
| 2025-10-21 | 20.70 | $20.67 | 726200 |
| 2025-10-20 | 20.71 | $20.66 | 299011 |
| 2025-10-17 | 20.71 | $20.73 | 703200 |
| 2025-10-16 | 20.71 | $20.72 | 823220 |
| 2025-10-15 | 20.71 | $20.72 | 461200 |
| 2025-10-14 | 20.71 | $20.72 | 555500 |
| 2025-10-13 | 20.70 | $20.71 | 332600 |
| 2025-10-10 | 20.70 | $20.71 | 715122 |
| 2025-10-09 | 20.70 | $20.71 | 565300 |
| 2025-10-08 | 20.70 | $20.71 | 461635 |
| 2025-10-07 | 20.70 | $20.70 | 470745 |
| 2025-10-06 | 20.70 | $20.71 | 1.4M |
| 2025-10-03 | 20.70 | $20.71 | 1.8M |
| 2025-10-02 | 20.70 | $20.69 | 960039 |
| 2025-10-01 | 20.70 | $20.70 | 445600 |
| 2025-09-30 | 20.70 | $20.69 | 601504 |
| 2025-09-29 | 20.70 | $20.69 | 757400 |
| 2025-09-26 | 20.70 | $20.69 | 397032 |
| 2025-09-25 | 20.70 | $20.67 | 1.7M |
| 2025-09-24 | 20.71 | $20.68 | 646379 |
| 2025-09-23 | 20.71 | $20.67 | 623334 |
| 2025-09-22 | 20.71 | $20.68 | 462100 |
| 2025-09-19 | 20.72 | $20.74 | 865821 |
| 2025-09-18 | 20.71 | $20.73 | 646700 |
| 2025-09-17 | 20.71 | $20.73 | 606600 |
| 2025-09-16 | 20.71 | $20.74 | 583000 |
| 2025-09-15 | 20.71 | $20.73 | 447500 |
| 2025-09-12 | 20.70 | $20.72 | 1.4M |
| 2025-09-11 | 20.70 | $20.72 | 954744 |
| 2025-09-10 | 20.70 | $20.71 | 691400 |
| 2025-09-09 | 20.70 | $20.71 | 587121 |
| 2025-09-08 | 20.70 | $20.71 | 619600 |
| 2025-09-05 | 20.70 | $20.71 | 297116 |
| 2025-09-04 | 20.69 | $20.71 | 484027 |
| 2025-09-03 | 20.69 | $20.71 | 342600 |
| 2025-09-02 | 20.69 | $20.69 | 274800 |
| 2025-08-29 | 20.69 | $20.69 | 422000 |
| 2025-08-28 | 20.69 | $20.69 | 496400 |
| 2025-08-27 | 20.69 | $20.69 | 388500 |
| 2025-08-26 | 20.69 | $20.68 | 441221 |
| 2025-08-25 | 20.69 | $20.67 | 337600 |
| 2025-08-22 | 20.69 | $20.67 | 649400 |
| 2025-08-21 | 20.70 | $20.67 | 645600 |
| 2025-08-20 | 20.70 | $20.66 | 592740 |
| 2025-08-19 | 20.70 | $20.67 | 563400 |
| 2025-08-18 | 20.71 | $20.66 | 638909 |
| 2025-08-15 | 20.71 | $20.73 | 330918 |
| 2025-08-14 | 20.71 | $20.73 | 612547 |
| 2025-08-13 | 20.71 | $20.73 | 483304 |
| 2025-08-12 | 20.70 | $20.73 | 518500 |
| 2025-08-11 | 20.70 | $20.72 | 493422 |
| 2025-08-08 | 20.70 | $20.72 | 681100 |
| 2025-08-07 | 20.70 | $20.71 | 1.2M |
| 2025-08-06 | 20.69 | $20.71 | 460516 |
| 2025-08-05 | 20.69 | $20.70 | 1.7M |
| 2025-08-04 | 20.69 | $20.69 | 579600 |
| 2025-08-01 | 20.69 | $20.69 | 490500 |
| 2025-07-31 | 20.69 | $20.69 | 787648 |
| 2025-07-30 | 20.69 | $20.69 | 1.1M |
| 2025-07-29 | 20.69 | $20.69 | 534000 |
| 2025-07-28 | 20.69 | $20.67 | 908700 |
| 2025-07-25 | 20.70 | $20.68 | 1.1M |
| 2025-07-24 | 20.70 | $20.67 | 1.5M |
| 2025-07-23 | 20.70 | $20.67 | 773100 |
| 2025-07-22 | 20.70 | $20.67 | 724829 |
| 2025-07-21 | 20.71 | $20.67 | 378529 |
| 2025-07-18 | 20.71 | $20.74 | 1.4M |
| 2025-07-17 | 20.71 | $20.74 | 547400 |
| 2025-07-16 | 20.70 | $20.73 | 573316 |
| 2025-07-15 | 20.70 | $20.72 | 1.1M |
| 2025-07-14 | 20.70 | $20.71 | 725007 |
| 2025-07-11 | 20.70 | $20.71 | 385336 |
| 2025-07-10 | 20.70 | $20.71 | 458516 |
| 2025-07-09 | 20.70 | $20.70 | 423507 |
| 2025-07-08 | 20.69 | $20.70 | 897100 |
| 2025-07-07 | 20.69 | $20.71 | 431400 |
| 2025-07-03 | 20.69 | $20.70 | 298330 |
| 2025-07-02 | 20.69 | $20.69 | 628400 |
| 2025-07-01 | 20.69 | $20.69 | 984900 |
| 2025-06-30 | 20.69 | $20.68 | 1.3M |
| 2025-06-27 | 20.69 | $20.69 | 438500 |
| 2025-06-26 | 20.69 | $20.67 | 759000 |
| 2025-06-25 | 20.70 | $20.67 | 659838 |
| 2025-06-24 | 20.70 | $20.67 | 697123 |
| 2025-06-23 | 20.70 | $20.66 | 1.1M |
| 2025-06-20 | 20.71 | $20.73 | 1.3M |
| 2025-06-18 | 20.70 | $20.72 | 2.4M |
| 2025-06-17 | 20.70 | $20.73 | 446300 |
| 2025-06-16 | 20.70 | $20.72 | 431522 |
| 2025-06-13 | 20.70 | $20.73 | 544613 |
| 2025-06-12 | 20.69 | $20.72 | 384013 |
| 2025-06-11 | 20.69 | $20.70 | 1.2M |
| 2025-06-10 | 20.69 | $20.70 | 572936 |
| 2025-06-09 | 20.69 | $20.70 | 471606 |
| 2025-06-06 | 20.69 | $20.71 | 436200 |
| 2025-06-05 | 20.69 | $20.70 | 493601 |
| 2025-06-04 | 20.68 | $20.69 | 659455 |
| 2025-06-03 | 20.68 | $20.70 | 450946 |
| 2025-06-02 | 20.68 | $20.69 | 525206 |
| 2025-05-30 | 20.68 | $20.68 | 500248 |
| 2025-05-29 | 20.68 | $20.67 | 569132 |
| 2025-05-28 | 20.68 | $20.67 | 781906 |
| 2025-05-27 | 20.68 | $20.67 | 442500 |
| 2025-05-23 | 20.69 | $20.67 | 1.1M |
| 2025-05-22 | 20.69 | $20.67 | 656200 |
| 2025-05-21 | 20.69 | $20.66 | 501000 |
| 2025-05-20 | 20.69 | $20.66 | 2.4M |
| 2025-05-19 | 20.69 | $20.66 | 688807 |
| 2025-05-16 | 20.70 | $20.72 | 479301 |
| 2025-05-15 | 20.70 | $20.71 | 665500 |
| 2025-05-14 | 20.69 | $20.72 | 751700 |
| 2025-05-13 | 20.69 | $20.71 | 915700 |
| 2025-05-12 | 20.69 | $20.70 | 1.0M |
| 2025-05-09 | 20.69 | $20.70 | 385600 |
| 2025-05-08 | 20.69 | $20.69 | 907948 |
| 2025-05-07 | 20.69 | $20.70 | 316800 |
| 2025-05-06 | 20.69 | $20.69 | 655200 |
| 2025-05-05 | 20.69 | $20.69 | 978200 |
| 2025-05-02 | 20.69 | $20.70 | 603200 |
| 2025-05-01 | 20.68 | $20.69 | 1.9M |
| 2025-04-30 | 20.68 | $20.69 | 335933 |
| 2025-04-29 | 20.68 | $20.68 | 1.2M |
| 2025-04-28 | 20.68 | $20.68 | 878440 |
| 2025-04-25 | 20.68 | $20.67 | 657415 |
| 2025-04-24 | 20.69 | $20.67 | 370414 |
| 2025-04-23 | 20.69 | $20.66 | 750137 |
| 2025-04-22 | 20.69 | $20.67 | 853843 |
| 2025-04-21 | 20.69 | $20.66 | 886500 |
| 2025-04-17 | 20.69 | $20.74 | 730533 |
| 2025-04-16 | 20.69 | $20.71 | 725000 |
| 2025-04-15 | 20.69 | $20.71 | 1.1M |
| 2025-04-14 | 20.69 | $20.69 | 1.1M |
| 2025-04-11 | 20.68 | $20.69 | 1.2M |
| 2025-04-10 | 20.68 | $20.68 | 677800 |
| 2025-04-09 | 20.68 | $20.68 | 978300 |
| 2025-04-08 | 20.69 | $20.68 | 4.1M |
| 2025-04-07 | 20.69 | $20.68 | 3.0M |
| 2025-04-04 | 20.69 | $20.68 | 1.1M |
| 2025-04-03 | 20.69 | $20.69 | 785600 |
| 2025-04-02 | 20.69 | $20.68 | 1.0M |
| 2025-04-01 | 20.69 | $20.69 | 552025 |
| 2025-03-31 | 20.69 | $20.68 | 2.9M |
| 2025-03-28 | 20.69 | $20.67 | 570029 |
| 2025-03-27 | 20.69 | $20.67 | 567600 |
| 2025-03-26 | 20.69 | $20.67 | 483734 |
| 2025-03-25 | 20.69 | $20.66 | 1.2M |
| 2025-03-24 | 20.70 | $20.67 | 749122 |
| 2025-03-21 | 20.70 | $20.73 | 422900 |
| 2025-03-20 | 20.70 | $20.72 | 948248 |
| 2025-03-19 | 20.70 | $20.71 | 538417 |
| 2025-03-18 | 20.69 | $20.71 | 575923 |
| 2025-03-17 | 20.69 | $20.72 | 727500 |
| 2025-03-14 | 20.69 | $20.71 | 677731 |
| 2025-03-13 | 20.69 | $20.69 | 1.7M |
| 2025-03-12 | 20.69 | $20.69 | 1.1M |
| 2025-03-11 | 20.69 | $20.69 | 943538 |
| 2025-03-10 | 20.69 | $20.70 | 1.6M |
| 2025-03-07 | 20.69 | $20.69 | 1.1M |
| 2025-03-06 | 20.69 | $20.68 | 718449 |
| 2025-03-05 | 20.69 | $20.68 | 747124 |
| 2025-03-04 | 20.69 | $20.68 | 1.4M |
| 2025-03-03 | 20.69 | $20.68 | 1.3M |
| 2025-02-28 | 20.69 | $20.68 | 913600 |
| 2025-02-27 | 20.69 | $20.68 | 968400 |
| 2025-02-26 | 20.69 | $20.67 | 939505 |
| 2025-02-25 | 20.69 | $20.67 | 814700 |
| 2025-02-24 | 20.69 | $20.67 | 550000 |
| 2025-02-21 | 20.70 | $20.73 | 553807 |
| 2025-02-20 | 20.69 | $20.72 | 1.1M |
| 2025-02-19 | 20.69 | $20.72 | 999001 |
| 2025-02-18 | 20.69 | $20.71 | 1.0M |
| 2025-02-14 | 20.68 | $20.71 | 565200 |
| 2025-02-13 | 20.68 | $20.69 | 1.3M |
| 2025-02-12 | 20.68 | $20.69 | 467714 |
| 2025-02-11 | 20.68 | $20.69 | 736921 |
| 2025-02-10 | 20.68 | $20.70 | 820600 |
| 2025-02-07 | 20.68 | $20.70 | 678847 |
| 2025-02-06 | 20.67 | $20.68 | 850100 |
| 2025-02-05 | 20.67 | $20.69 | 927141 |
| 2025-02-04 | 20.67 | $20.69 | 1.1M |
| 2025-02-03 | 20.67 | $20.69 | 1.0M |
| 2025-01-31 | 20.67 | $20.68 | 736800 |
| 2025-01-30 | 20.67 | $20.67 | 646200 |
| 2025-01-29 | 20.67 | $20.66 | 836800 |
| 2025-01-28 | 20.67 | $20.67 | 722308 |
| 2025-01-27 | 20.67 | $20.67 | 1.0M |
| 2025-01-24 | 20.67 | $20.66 | 820349 |
| 2025-01-23 | 20.67 | $20.64 | 839125 |
| 2025-01-22 | 20.67 | $20.65 | 694800 |
| 2025-01-21 | 20.67 | $20.65 | 1.3M |
| 2025-01-17 | 20.68 | $20.70 | 934900 |
| 2025-01-16 | 20.67 | $20.70 | 1.3M |
| 2025-01-15 | 20.67 | $20.69 | 1.2M |
| 2025-01-14 | 20.67 | $20.68 | 1.5M |
| 2025-01-13 | 20.67 | $20.68 | 934800 |
| 2025-01-10 | 20.67 | $20.69 | 1.2M |
| 2025-01-08 | 20.66 | $20.68 | 1.4M |
| 2025-01-07 | 20.66 | $20.67 | 1.5M |
| 2025-01-06 | 20.66 | $20.66 | 1.5M |
| 2025-01-03 | 20.66 | $20.66 | 687800 |
| 2025-01-02 | 20.66 | $20.66 | 857925 |
| 2024-12-31 | 20.66 | $20.65 | 626124 |
| 2024-12-30 | 20.66 | $20.66 | 977100 |
| 2024-12-27 | 20.66 | $20.65 | 2.9M |
| 2024-12-26 | 20.66 | $20.64 | 971303 |
| 2024-12-24 | 20.67 | $20.64 | 297700 |
| 2024-12-23 | 20.67 | $20.64 | 1.5M |
| 2024-12-20 | 20.67 | $20.71 | 1.7M |
| 2024-12-19 | 20.67 | $20.70 | 1.1M |
| 2024-12-18 | 20.66 | $20.68 | 1.8M |
| 2024-12-17 | 20.66 | $20.69 | 841321 |
| 2024-12-16 | 20.66 | $20.68 | 577900 |
| 2024-12-13 | 20.66 | $20.68 | 1.8M |
| 2024-12-12 | 20.66 | $20.68 | 603103 |
| 2024-12-11 | 20.65 | $20.68 | 1.5M |
| 2024-12-10 | 20.65 | $20.67 | 524400 |
| 2024-12-09 | 20.65 | $20.67 | 1.0M |
| 2024-12-06 | 20.64 | $20.66 | 942500 |
| 2024-12-05 | 20.64 | $20.65 | 1.2M |
| 2024-12-04 | 20.64 | $20.66 | 605300 |
| 2024-12-03 | 20.64 | $20.65 | 845724 |
| 2024-12-02 | 20.64 | $20.66 | 546200 |
| 2024-11-29 | 20.64 | $20.64 | 162900 |
| 2024-11-27 | 20.64 | $20.63 | 777210 |
| 2024-11-26 | 20.64 | $20.63 | 561232 |
| 2024-11-25 | 20.64 | $20.63 | 545006 |
| 2024-11-22 | 20.64 | $20.62 | 501300 |
| 2024-11-21 | 20.64 | $20.61 | 880800 |
| 2024-11-20 | 20.65 | $20.62 | 578000 |
| 2024-11-19 | 20.65 | $20.61 | 508846 |
| 2024-11-18 | 20.65 | $20.61 | 1.1M |
| 2024-11-15 | 20.66 | $20.69 | 664824 |
| 2024-11-14 | 20.65 | $20.67 | 825838 |
| 2024-11-13 | 20.65 | $20.68 | 413544 |
| 2024-11-12 | 20.65 | $20.67 | 696007 |
| 2024-11-11 | 20.65 | $20.67 | 495133 |
| 2024-11-08 | 20.64 | $20.66 | 320544 |
| 2024-11-07 | 20.64 | $20.66 | 431200 |
| 2024-11-06 | 20.64 | $20.65 | 539000 |
| 2024-11-05 | 20.64 | $20.65 | 637900 |
| 2024-11-04 | 20.64 | $20.65 | 788300 |
| 2024-11-01 | 20.64 | $20.64 | 597400 |
| 2024-10-31 | 20.64 | $20.63 | 600326 |
| 2024-10-30 | 20.64 | $20.64 | 292549 |
| 2024-10-29 | 20.64 | $20.63 | 358700 |
| 2024-10-28 | 20.64 | $20.63 | 780200 |
| 2024-10-25 | 20.64 | $20.62 | 362306 |
| 2024-10-24 | 20.64 | $20.61 | 565218 |
| 2024-10-23 | 20.64 | $20.60 | 561400 |
| 2024-10-22 | 20.65 | $20.60 | 532433 |
| 2024-10-21 | 20.65 | $20.61 | 410937 |
| 2024-10-18 | 20.66 | $20.67 | 723700 |
| 2024-10-17 | 20.65 | $20.67 | 372845 |
| 2024-10-16 | 20.65 | $20.66 | 490700 |
| 2024-10-15 | 20.65 | $20.66 | 1.3M |
| 2024-10-14 | 20.65 | $20.67 | 360100 |
| 2024-10-11 | 20.65 | $20.66 | 349000 |
| 2024-10-10 | 20.65 | $20.64 | 502032 |
| 2024-10-09 | 20.65 | $20.65 | 6.5M |
| 2024-10-08 | 20.65 | $20.64 | 732411 |
| 2024-10-07 | 20.65 | $20.64 | 1.0M |
| 2024-10-04 | 20.65 | $20.64 | 387400 |
| 2024-10-03 | 20.65 | $20.65 | 598725 |
| 2024-10-02 | 20.65 | $20.66 | 1.0M |
| 2024-10-01 | 20.65 | $20.66 | 1.1M |
| 2024-09-30 | 20.65 | $20.65 | 663714 |
| 2024-09-27 | 20.65 | $20.64 | 1.8M |
| 2024-09-26 | 20.65 | $20.65 | 673448 |
| 2024-09-25 | 20.65 | $20.65 | 381800 |
| 2024-09-24 | 20.65 | $20.65 | 838409 |
| 2024-09-23 | 20.65 | $20.64 | 788900 |
| 2024-09-20 | 20.65 | $20.71 | 778802 |
| 2024-09-19 | 20.64 | $20.70 | 795700 |
| 2024-09-18 | 20.63 | $20.69 | 813337 |
| 2024-09-17 | 20.63 | $20.67 | 765100 |
| 2024-09-16 | 20.62 | $20.67 | 507947 |
| 2024-09-13 | 20.62 | $20.68 | 875200 |
| 2024-09-12 | 20.61 | $20.65 | 1.3M |
| 2024-09-11 | 20.61 | $20.65 | 743617 |
| 2024-09-10 | 20.60 | $20.66 | 822000 |
| 2024-09-09 | 20.60 | $20.64 | 1.0M |
| 2024-09-06 | 20.59 | $20.64 | 1.2M |
| 2024-09-05 | 20.59 | $20.63 | 1.6M |
| 2024-09-04 | 20.58 | $20.62 | 1.1M |
| 2024-09-03 | 20.58 | $20.61 | 1.0M |
| 2024-08-30 | 20.58 | $20.60 | 658900 |
| 2024-08-29 | 20.57 | $20.59 | 793500 |
| 2024-08-28 | 20.57 | $20.59 | 612800 |
| 2024-08-27 | 20.57 | $20.59 | 589200 |
| 2024-08-26 | 20.57 | $20.58 | 443840 |
| 2024-08-23 | 20.57 | $20.58 | 771100 |
| 2024-08-22 | 20.57 | $20.57 | 586600 |
| 2024-08-21 | 20.57 | $20.57 | 688100 |
| 2024-08-20 | 20.57 | $20.55 | 663300 |
| 2024-08-19 | 20.57 | $20.54 | 706300 |
| 2024-08-16 | 20.57 | $20.62 | 670500 |
| 2024-08-15 | 20.57 | $20.61 | 576608 |
| 2024-08-14 | 20.56 | $20.62 | 577300 |
| 2024-08-13 | 20.56 | $20.61 | 622500 |
| 2024-08-12 | 20.55 | $20.59 | 366800 |
| 2024-08-09 | 20.55 | $20.59 | 756709 |
| 2024-08-08 | 20.54 | $20.59 | 1.0M |
| 2024-08-07 | 20.54 | $20.58 | 485936 |
| 2024-08-06 | 20.53 | $20.58 | 1.0M |
| 2024-08-05 | 20.53 | $20.57 | 1.8M |
| 2024-08-02 | 20.52 | $20.57 | 844300 |
| 2024-08-01 | 20.52 | $20.54 | 799636 |
| 2024-07-31 | 20.51 | $20.53 | 624500 |
| 2024-07-30 | 20.51 | $20.52 | 894000 |
| 2024-07-29 | 20.51 | $20.52 | 708600 |
| 2024-07-26 | 20.51 | $20.51 | 817537 |
| 2024-07-25 | 20.51 | $20.50 | 789200 |
| 2024-07-24 | 20.51 | $20.49 | 864948 |
| 2024-07-23 | 20.51 | $20.49 | 527500 |
| 2024-07-22 | 20.52 | $20.48 | 655500 |
| 2024-07-19 | 20.52 | $20.56 | 248148 |
| 2024-07-18 | 20.52 | $20.55 | 860600 |
| 2024-07-17 | 20.51 | $20.55 | 1.3M |
| 2024-07-16 | 20.51 | $20.57 | 738203 |
| 2024-07-15 | 20.50 | $20.56 | 675725 |
| 2024-07-12 | 20.50 | $20.55 | 502000 |
| 2024-07-11 | 20.49 | $20.54 | 1.5M |
| 2024-07-10 | 20.49 | $20.52 | 690613 |
| 2024-07-09 | 20.48 | $20.51 | 808400 |
| 2024-07-08 | 20.48 | $20.51 | 1.1M |
| 2024-07-05 | 20.48 | $20.51 | 1.7M |
| 2024-07-03 | 20.47 | $20.49 | 485900 |
| 2024-07-02 | 20.47 | $20.47 | 866835 |
| 2024-07-01 | 20.47 | $20.47 | 989200 |
| 2024-06-28 | 20.47 | $20.45 | 881600 |
| 2024-06-27 | 20.47 | $20.46 | 565943 |
| 2024-06-26 | 20.47 | $20.45 | 452743 |
| 2024-06-25 | 20.48 | $20.45 | 662742 |
| 2024-06-24 | 20.48 | $20.44 | 658724 |
| 2024-06-21 | 20.48 | $20.52 | 808900 |
| 2024-06-20 | 20.48 | $20.52 | 921500 |
| 2024-06-18 | 20.47 | $20.51 | 726927 |
| 2024-06-17 | 20.47 | $20.50 | 420027 |
| 2024-06-14 | 20.47 | $20.50 | 448700 |
| 2024-06-13 | 20.46 | $20.50 | 489300 |
| 2024-06-12 | 20.46 | $20.50 | 653000 |
| 2024-06-11 | 20.45 | $20.48 | 456700 |
| 2024-06-10 | 20.45 | $20.47 | 592500 |
| 2024-06-07 | 20.45 | $20.47 | 366647 |
| 2024-06-06 | 20.45 | $20.47 | 412683 |
| 2024-06-05 | 20.45 | $20.48 | 877000 |
| 2024-06-04 | 20.44 | $20.47 | 397032 |
| 2024-06-03 | 20.44 | $20.46 | 746600 |
| 2024-05-31 | 20.44 | $20.45 | 722100 |
| 2024-05-30 | 20.44 | $20.43 | 1.1M |
| 2024-05-29 | 20.44 | $20.43 | 371400 |
| 2024-05-28 | 20.44 | $20.43 | 607915 |
| 2024-05-24 | 20.44 | $20.42 | 432900 |
| 2024-05-23 | 20.44 | $20.41 | 459217 |
| 2024-05-22 | 20.44 | $20.42 | 481100 |
| 2024-05-21 | 20.45 | $20.43 | 1.0M |
| 2024-05-20 | 20.45 | $20.42 | 484015 |
| 2024-05-17 | 20.45 | $20.48 | 718512 |
| 2024-05-16 | 20.45 | $20.48 | 523038 |
| 2024-05-15 | 20.44 | $20.49 | 503508 |
| 2024-05-14 | 20.44 | $20.46 | 421349 |
| 2024-05-13 | 20.44 | $20.46 | 555800 |
| 2024-05-10 | 20.43 | $20.46 | 538630 |
| 2024-05-09 | 20.43 | $20.46 | 663008 |
| 2024-05-08 | 20.43 | $20.46 | 933900 |
| 2024-05-07 | 20.42 | $20.45 | 1.0M |
| 2024-05-06 | 20.42 | $20.45 | 625500 |
| 2024-05-03 | 20.42 | $20.46 | 912000 |
| 2024-05-02 | 20.41 | $20.43 | 736118 |
| 2024-05-01 | 20.41 | $20.41 | 1.1M |
| 2024-04-30 | 20.41 | $20.40 | 1.1M |
| 2024-04-29 | 20.42 | $20.40 | 992130 |
| 2024-04-26 | 20.42 | $20.40 | 1.0M |
| 2024-04-25 | 20.42 | $20.39 | 2.7M |
| 2024-04-24 | 20.42 | $20.39 | 386400 |
| 2024-04-23 | 20.42 | $20.40 | 810227 |
| 2024-04-22 | 20.43 | $20.38 | 459600 |
| 2024-04-19 | 20.43 | $20.45 | 621400 |
| 2024-04-18 | 20.43 | $20.42 | 596430 |
| 2024-04-17 | 20.43 | $20.43 | 537100 |
| 2024-04-16 | 20.43 | $20.43 | 799000 |
| 2024-04-15 | 20.43 | $20.43 | 402100 |
| 2024-04-12 | 20.43 | $20.44 | 825100 |
| 2024-04-11 | 20.43 | $20.42 | 710200 |
| 2024-04-10 | 20.43 | $20.41 | 448400 |
| 2024-04-09 | 20.43 | $20.45 | 553935 |
| 2024-04-08 | 20.43 | $20.45 | 369550 |
| 2024-04-05 | 20.43 | $20.44 | 716214 |
| 2024-04-04 | 20.43 | $20.45 | 663500 |
| 2024-04-03 | 20.43 | $20.43 | 2.0M |
| 2024-04-02 | 20.43 | $20.42 | 2.0M |
| 2024-04-01 | 20.43 | $20.43 | 524100 |
| 2024-03-28 | 20.43 | $20.43 | 758837 |
| 2024-03-27 | 20.43 | $20.44 | 1.6M |
| 2024-03-26 | 20.43 | $20.41 | 716000 |
| 2024-03-25 | 20.43 | $20.42 | 502517 |
| 2024-03-22 | 20.43 | $20.43 | 755500 |
| 2024-03-21 | 20.43 | $20.41 | 823914 |
| 2024-03-20 | 20.43 | $20.42 | 1.2M |
| 2024-03-19 | 20.43 | $20.41 | 548036 |
| 2024-03-18 | 20.44 | $20.38 | 478100 |
| 2024-03-15 | 20.44 | $20.44 | 563446 |
| 2024-03-14 | 20.44 | $20.45 | 580412 |
| 2024-03-13 | 20.44 | $20.45 | 630846 |
| 2024-03-12 | 20.44 | $20.46 | 676311 |
| 2024-03-11 | 20.44 | $20.45 | 950500 |
| 2024-03-08 | 20.44 | $20.47 | 520100 |
| 2024-03-07 | 20.43 | $20.45 | 706038 |
| 2024-03-06 | 20.43 | $20.43 | 720400 |
| 2024-03-05 | 20.43 | $20.44 | 4.9M |
| 2024-03-04 | 20.43 | $20.43 | 729700 |
| 2024-03-01 | 20.43 | $20.43 | 1.1M |
| 2024-02-29 | 20.43 | $20.42 | 683000 |
| 2024-02-28 | 20.43 | $20.41 | 1.7M |
| 2024-02-27 | 20.43 | $20.39 | 555700 |
| 2024-02-26 | 20.44 | $20.40 | 475642 |
| 2024-02-23 | 20.44 | $20.40 | 722815 |
| 2024-02-22 | 20.44 | $20.40 | 594000 |
| 2024-02-21 | 20.45 | $20.42 | 571800 |
| 2024-02-20 | 20.45 | $20.41 | 563900 |
| 2024-02-16 | 20.46 | $20.46 | 619940 |
| 2024-02-15 | 20.46 | $20.46 | 510648 |
| 2024-02-14 | 20.46 | $20.46 | 1.6M |
| 2024-02-13 | 20.46 | $20.43 | 412300 |
| 2024-02-12 | 20.46 | $20.47 | 556500 |
| 2024-02-09 | 20.46 | $20.45 | 1.2M |
| 2024-02-08 | 20.46 | $20.46 | 445100 |
| 2024-02-07 | 20.46 | $20.48 | 596128 |
| 2024-02-06 | 20.46 | $20.47 | 963500 |
| 2024-02-05 | 20.45 | $20.45 | 836424 |
| 2024-02-02 | 20.45 | $20.47 | 976900 |
| 2024-02-01 | 20.45 | $20.50 | 1.3M |
| 2024-01-31 | 20.45 | $20.48 | 1.2M |
| 2024-01-30 | 20.44 | $20.45 | 1.1M |
| 2024-01-29 | 20.44 | $20.45 | 1.1M |
| 2024-01-26 | 20.44 | $20.45 | 923546 |
| 2024-01-25 | 20.44 | $20.45 | 829700 |
| 2024-01-24 | 20.44 | $20.43 | 684124 |
| 2024-01-23 | 20.44 | $20.43 | 942114 |
| 2024-01-22 | 20.44 | $20.43 | 785300 |
| 2024-01-19 | 20.44 | $20.47 | 1.1M |
| 2024-01-18 | 20.44 | $20.47 | 513736 |
| 2024-01-17 | 20.44 | $20.47 | 1.1M |
| 2024-01-16 | 20.43 | $20.49 | 836900 |
| 2024-01-12 | 20.43 | $20.53 | 1.0M |
| 2024-01-11 | 20.42 | $20.48 | 1.4M |
| 2024-01-10 | 20.41 | $20.46 | 1.2M |
| 2024-01-09 | 20.41 | $20.45 | 1.4M |
| 2024-01-08 | 20.40 | $20.44 | 846400 |
| 2024-01-05 | 20.40 | $20.43 | 1.5M |
| 2024-01-04 | 20.40 | $20.43 | 883100 |
| 2024-01-03 | 20.39 | $20.43 | 1.3M |
| 2024-01-02 | 20.39 | $20.44 | 1.9M |
| 2023-12-29 | 20.38 | $20.45 | 1.2M |
| 2023-12-28 | 20.37 | $20.45 | 1.4M |
| 2023-12-27 | 20.37 | $20.44 | 1.9M |
| 2023-12-26 | 20.36 | $20.43 | 2.1M |
| 2023-12-22 | 20.35 | $20.42 | 1.8M |
| 2023-12-21 | 20.34 | $20.42 | 2.1M |
| 2023-12-20 | 20.34 | $20.39 | 1.2M |
| 2023-12-19 | 20.33 | $20.37 | 1.7M |
| 2023-12-18 | 20.33 | $20.36 | 1.6M |
| 2023-12-15 | 20.32 | $20.42 | 715700 |
| 2023-12-14 | 20.31 | $20.45 | 938700 |
| 2023-12-13 | 20.30 | $20.42 | 837140 |
| 2023-12-12 | 20.29 | $20.33 | 1.5M |
| 2023-12-11 | 20.28 | $20.32 | 1.1M |
| 2023-12-08 | 20.28 | $20.33 | 1.2M |
| 2023-12-07 | 20.27 | $20.36 | 990800 |
| 2023-12-06 | 20.26 | $20.34 | 914035 |
| 2023-12-05 | 20.25 | $20.34 | 955409 |
| 2023-12-04 | 20.25 | $20.33 | 958123 |
| 2023-12-01 | 20.24 | $20.33 | 767000 |
| 2023-11-30 | 20.23 | $20.31 | 618200 |
| 2023-11-29 | 20.22 | $20.31 | 655600 |
| 2023-11-28 | 20.21 | $20.28 | 448100 |
| 2023-11-27 | 20.20 | $20.24 | 776526 |
| 2023-11-24 | 20.20 | $20.23 | 155220 |
| 2023-11-22 | 20.19 | $20.22 | 692500 |
| 2023-11-21 | 20.19 | $20.21 | 1.1M |
| 2023-11-20 | 20.19 | $20.19 | 686900 |
| 2023-11-17 | 20.19 | $20.26 | 904300 |
| 2023-11-16 | 20.18 | $20.26 | 821800 |
| 2023-11-15 | 20.17 | $20.24 | 859716 |
| 2023-11-14 | 20.17 | $20.27 | 1.3M |
| 2023-11-13 | 20.15 | $20.17 | 974417 |
| 2023-11-10 | 20.15 | $20.17 | 493600 |
| 2023-11-09 | 20.15 | $20.17 | 761000 |
| 2023-11-08 | 20.15 | $20.19 | 712749 |
| 2023-11-07 | 20.14 | $20.20 | 440845 |
| 2023-11-06 | 20.14 | $20.18 | 997800 |
| 2023-11-03 | 20.13 | $20.20 | 1.8M |
| 2023-11-02 | 20.13 | $20.17 | 2.0M |
| 2023-11-01 | 20.12 | $20.16 | 1.1M |
| 2023-10-31 | 20.12 | $20.11 | 638000 |
| 2023-10-30 | 20.12 | $20.12 | 618128 |
| 2023-10-27 | 20.12 | $20.13 | 412227 |
| 2023-10-26 | 20.12 | $20.11 | 608300 |
| 2023-10-25 | 20.12 | $20.10 | 661000 |
| 2023-10-24 | 20.12 | $20.10 | 1.1M |
| 2023-10-23 | 20.13 | $20.11 | 828600 |
| 2023-10-20 | 20.13 | $20.15 | 743300 |
| 2023-10-19 | 20.12 | $20.13 | 863300 |
| 2023-10-18 | 20.12 | $20.09 | 686400 |
| 2023-10-17 | 20.13 | $20.11 | 1.4M |
| 2023-10-16 | 20.13 | $20.13 | 461900 |
| 2023-10-13 | 20.13 | $20.14 | 664000 |
| 2023-10-12 | 20.13 | $20.15 | 451000 |
| 2023-10-11 | 20.13 | $20.15 | 698700 |
| 2023-10-10 | 20.12 | $20.17 | 799900 |
| 2023-10-09 | 20.12 | $20.16 | 606102 |
| 2023-10-06 | 20.11 | $20.12 | 811944 |
| 2023-10-05 | 20.11 | $20.13 | 1.0M |
| 2023-10-04 | 20.11 | $20.11 | 584422 |
| 2023-10-03 | 20.11 | $20.08 | 683104 |
| 2023-10-02 | 20.11 | $20.09 | 2.1M |
| 2023-09-29 | 20.12 | $20.11 | 671229 |
| 2023-09-28 | 20.12 | $20.11 | 1.1M |
| 2023-09-27 | 20.12 | $20.08 | 798000 |
| 2023-09-26 | 20.12 | $20.08 | 1.4M |
| 2023-09-25 | 20.13 | $20.11 | 556100 |
| 2023-09-22 | 20.13 | $20.09 | 446406 |
| 2023-09-21 | 20.13 | $20.08 | 449732 |
| 2023-09-20 | 20.14 | $20.07 | 679348 |
| 2023-09-19 | 20.15 | $20.10 | 480608 |
| 2023-09-18 | 20.15 | $20.10 | 587800 |
| 2023-09-15 | 20.16 | $20.17 | 1.0M |
| 2023-09-14 | 20.15 | $20.17 | 395000 |
| 2023-09-13 | 20.15 | $20.16 | 515700 |
| 2023-09-12 | 20.15 | $20.16 | 456200 |
| 2023-09-11 | 20.15 | $20.16 | 544915 |
| 2023-09-08 | 20.15 | $20.16 | 433900 |
| 2023-09-07 | 20.15 | $20.17 | 653700 |
| 2023-09-06 | 20.15 | $20.12 | 779902 |
| 2023-09-05 | 20.15 | $20.15 | 1.3M |
| 2023-09-01 | 20.15 | $20.16 | 644200 |
| 2023-08-31 | 20.15 | $20.17 | 670225 |
| 2023-08-30 | 20.14 | $20.16 | 1.0M |
| 2023-08-29 | 20.14 | $20.15 | 756400 |
| 2023-08-28 | 20.14 | $20.11 | 576206 |
| 2023-08-25 | 20.15 | $20.10 | 376302 |
| 2023-08-24 | 20.15 | $20.11 | 447031 |
| 2023-08-23 | 20.16 | $20.12 | 480100 |
| 2023-08-22 | 20.16 | $20.09 | 520900 |
| 2023-08-21 | 20.17 | $20.10 | 417806 |
| 2023-08-18 | 20.17 | $20.17 | 402800 |
| 2023-08-17 | 20.17 | $20.16 | 572225 |
| 2023-08-16 | 20.17 | $20.14 | 596200 |
| 2023-08-15 | 20.18 | $20.17 | 588747 |
| 2023-08-14 | 20.18 | $20.15 | 351800 |
| 2023-08-11 | 20.18 | $20.17 | 414877 |
| 2023-08-10 | 20.18 | $20.19 | 715911 |
| 2023-08-09 | 20.18 | $20.20 | 390000 |
| 2023-08-08 | 20.18 | $20.22 | 1.1M |
| 2023-08-07 | 20.18 | $20.23 | 1.0M |
| 2023-08-04 | 20.17 | $20.21 | 1.0M |
| 2023-08-03 | 20.17 | $20.17 | 1.1M |
| 2023-08-02 | 20.17 | $20.15 | 859311 |
| 2023-08-01 | 20.17 | $20.16 | 627124 |
| 2023-07-31 | 20.17 | $20.19 | 579800 |
| 2023-07-28 | 20.17 | $20.17 | 385900 |
| 2023-07-27 | 20.17 | $20.14 | 1.1M |
| 2023-07-26 | 20.17 | $20.15 | 520000 |
| 2023-07-25 | 20.17 | $20.12 | 753200 |
| 2023-07-24 | 20.18 | $20.14 | 290603 |
| 2023-07-21 | 20.18 | $20.20 | 1.3M |
| 2023-07-20 | 20.18 | $20.21 | 533100 |
| 2023-07-19 | 20.18 | $20.22 | 490806 |
| 2023-07-18 | 20.17 | $20.21 | 765700 |
| 2023-07-17 | 20.17 | $20.21 | 1.3M |
| 2023-07-14 | 20.17 | $20.18 | 864639 |
| 2023-07-13 | 20.16 | $20.25 | 409916 |
| 2023-07-12 | 20.16 | $20.21 | 2.2M |
| 2023-07-11 | 20.15 | $20.15 | 523400 |
| 2023-07-10 | 20.15 | $20.16 | 830900 |
| 2023-07-07 | 20.15 | $20.13 | 510100 |
| 2023-07-06 | 20.15 | $20.11 | 835300 |
| 2023-07-05 | 20.15 | $20.12 | 728614 |
| 2023-07-03 | 20.16 | $20.13 | 119348 |
| 2023-06-30 | 20.16 | $20.13 | 423824 |
| 2023-06-29 | 20.16 | $20.11 | 499900 |
| 2023-06-28 | 20.17 | $20.16 | 7.5M |
| 2023-06-27 | 20.17 | $20.12 | 566418 |
| 2023-06-26 | 20.18 | $20.15 | 452007 |
| 2023-06-23 | 20.18 | $20.13 | 477532 |
| 2023-06-22 | 20.18 | $20.13 | 509541 |
| 2023-06-21 | 20.19 | $20.13 | 589449 |
| 2023-06-20 | 20.20 | $20.13 | 593348 |
| 2023-06-16 | 20.20 | $20.19 | 616619 |
| 2023-06-15 | 20.20 | $20.21 | 672400 |
| 2023-06-14 | 20.20 | $20.15 | 956900 |
| 2023-06-13 | 20.21 | $20.15 | 1.3M |
| 2023-06-12 | 20.21 | $20.19 | 584300 |
| 2023-06-09 | 20.22 | $20.15 | 469700 |
| 2023-06-08 | 20.22 | $20.20 | 826520 |
| 2023-06-07 | 20.23 | $20.17 | 813827 |
| 2023-06-06 | 20.23 | $20.19 | 565714 |
| 2023-06-05 | 20.24 | $20.20 | 633806 |
| 2023-06-02 | 20.24 | $20.21 | 614300 |
| 2023-06-01 | 20.25 | $20.25 | 473200 |
| 2023-05-31 | 20.24 | $20.21 | 679800 |
| 2023-05-30 | 20.25 | $20.20 | 1.4M |
| 2023-05-26 | 20.25 | $20.15 | 470900 |
| 2023-05-25 | 20.26 | $20.13 | 584409 |
| 2023-05-24 | 20.28 | $20.16 | 941911 |
| 2023-05-23 | 20.29 | $20.21 | 519109 |
| 2023-05-22 | 20.30 | $20.19 | 444000 |
| 2023-05-19 | 20.31 | $20.26 | 470000 |
| 2023-05-18 | 20.32 | $20.26 | 708949 |
| 2023-05-17 | 20.32 | $20.28 | 470800 |
| 2023-05-16 | 20.33 | $20.30 | 436648 |
| 2023-05-15 | 20.33 | $20.34 | 972648 |
| 2023-05-12 | 20.33 | $20.34 | 452910 |
| 2023-05-11 | 20.33 | $20.36 | 974923 |
| 2023-05-10 | 20.32 | $20.37 | 1.0M |
| 2023-05-09 | 20.32 | $20.31 | 363905 |
| 2023-05-08 | 20.32 | $20.31 | 300410 |
| 2023-05-05 | 20.32 | $20.33 | 1.2M |
| 2023-05-04 | 20.32 | $20.40 | 1.3M |
| 2023-05-03 | 20.31 | $20.36 | 588400 |
| 2023-05-02 | 20.30 | $20.33 | 605738 |
| 2023-05-01 | 20.30 | $20.30 | 487411 |
| 2023-04-28 | 20.30 | $20.31 | 365500 |
| 2023-04-27 | 20.30 | $20.28 | 420100 |
| 2023-04-26 | 20.30 | $20.33 | 493000 |
| 2023-04-25 | 20.30 | $20.36 | 511600 |
| 2023-04-24 | 20.29 | $20.28 | 668200 |
| 2023-04-21 | 20.30 | $20.32 | 407700 |
| 2023-04-20 | 20.29 | $20.32 | 472418 |
| 2023-04-19 | 20.29 | $20.27 | 503100 |
| 2023-04-18 | 20.29 | $20.32 | 462800 |
| 2023-04-17 | 20.29 | $20.30 | 1.0M |
| 2023-04-14 | 20.29 | $20.34 | 490600 |
| 2023-04-13 | 20.28 | $20.37 | 664231 |
| 2023-04-12 | 20.27 | $20.34 | 1.2M |
| 2023-04-11 | 20.27 | $20.31 | 670017 |
| 2023-04-10 | 20.26 | $20.33 | 542639 |
| 2023-04-06 | 20.26 | $20.37 | 779802 |
| 2023-04-05 | 20.24 | $20.39 | 507845 |
| 2023-04-04 | 20.23 | $20.37 | 792020 |
| 2023-04-03 | 20.21 | $20.36 | 442700 |
| 2023-03-31 | 20.20 | $20.28 | 678900 |
| 2023-03-30 | 20.19 | $20.22 | 632915 |
| 2023-03-29 | 20.19 | $20.22 | 462400 |
| 2023-03-28 | 20.18 | $20.20 | 570936 |
| 2023-03-27 | 20.18 | $20.22 | 655200 |
| 2023-03-24 | 20.18 | $20.32 | 497304 |
| 2023-03-23 | 20.16 | $20.28 | 576200 |
| 2023-03-22 | 20.15 | $20.25 | 732634 |
| 2023-03-21 | 20.14 | $20.17 | 513300 |
| 2023-03-20 | 20.14 | $20.15 | 306729 |
| 2023-03-17 | 20.13 | $20.22 | 596700 |
| 2023-03-16 | 20.13 | $20.13 | 885718 |
| 2023-03-15 | 20.13 | $20.21 | 1.3M |
| 2023-03-14 | 20.12 | $20.16 | 1.3M |
| 2023-03-13 | 20.11 | $20.20 | 1.7M |
| 2023-03-10 | 20.10 | $20.12 | 1.2M |
| 2023-03-09 | 20.10 | $20.04 | 1.3M |
| 2023-03-08 | 20.11 | $19.98 | 782432 |
| 2023-03-07 | 20.12 | $20.00 | 676029 |
| 2023-03-06 | 20.13 | $20.07 | 777527 |
| 2023-03-03 | 20.14 | $20.09 | 1.3M |
| 2023-03-02 | 20.14 | $20.06 | 1.1M |
| 2023-03-01 | 20.15 | $20.03 | 1.1M |
| 2023-02-28 | 20.17 | $20.09 | 7.8M |
| 2023-02-27 | 20.17 | $20.07 | 408105 |
| 2023-02-24 | 20.19 | $20.06 | 247100 |
| 2023-02-23 | 20.20 | $20.11 | 878337 |
| 2023-02-22 | 20.21 | $20.09 | 959636 |
| 2023-02-21 | 20.22 | $20.10 | 875700 |
| 2023-02-17 | 20.23 | $20.18 | 340835 |
| 2023-02-16 | 20.24 | $20.17 | 469819 |
| 2023-02-15 | 20.25 | $20.18 | 666900 |
| 2023-02-14 | 20.25 | $20.17 | 673800 |
| 2023-02-13 | 20.26 | $20.21 | 661900 |
| 2023-02-10 | 20.27 | $20.21 | 692547 |
| 2023-02-09 | 20.27 | $20.23 | 622000 |
| 2023-02-08 | 20.28 | $20.24 | 799019 |
| 2023-02-07 | 20.28 | $20.24 | 1.0M |
| 2023-02-06 | 20.28 | $20.23 | 814800 |
| 2023-02-03 | 20.29 | $20.28 | 1.4M |
| 2023-02-02 | 20.29 | $20.38 | 1.0M |
| 2023-02-01 | 20.28 | $20.36 | 645601 |
| 2023-01-31 | 20.27 | $20.31 | 1.6M |
| 2023-01-30 | 20.27 | $20.28 | 753938 |
| 2023-01-27 | 20.27 | $20.29 | 689208 |
| 2023-01-26 | 20.27 | $20.29 | 1.2M |
| 2023-01-25 | 20.26 | $20.30 | 581300 |
| 2023-01-24 | 20.26 | $20.28 | 928234 |
| 2023-01-23 | 20.26 | $20.27 | 493700 |
| 2023-01-20 | 20.26 | $20.34 | 622346 |
| 2023-01-19 | 20.25 | $20.34 | 1.1M |
| 2023-01-18 | 20.24 | $20.36 | 893000 |
| 2023-01-17 | 20.23 | $20.31 | 709400 |
| 2023-01-13 | 20.22 | $20.27 | 1.2M |
| 2023-01-12 | 20.21 | $20.33 | 889040 |
| 2023-01-11 | 20.20 | $20.27 | 764200 |
| 2023-01-10 | 20.19 | $20.25 | 980200 |
| 2023-01-09 | 20.19 | $20.27 | 602400 |
| 2023-01-06 | 20.18 | $20.24 | 975300 |
| 2023-01-05 | 20.17 | $20.14 | 524000 |
| 2023-01-04 | 20.17 | $20.17 | 1.5M |
| 2023-01-03 | 20.17 | $20.15 | 763900 |
| 2022-12-30 | 20.18 | $20.14 | 750600 |
| 2022-12-29 | 20.18 | $20.17 | 640131 |
| 2022-12-28 | 20.18 | $20.16 | 756807 |
| 2022-12-27 | 20.18 | $20.16 | 1.3M |
| 2022-12-23 | 20.19 | $20.20 | 2.1M |
| 2022-12-22 | 20.18 | $20.21 | 961726 |
| 2022-12-21 | 20.18 | $20.21 | 1.9M |
| 2022-12-20 | 20.18 | $20.16 | 1.1M |
| 2022-12-19 | 20.18 | $20.17 | 922030 |
| 2022-12-16 | 20.18 | $20.27 | 413500 |
| 2022-12-15 | 20.17 | $20.25 | 644000 |
| 2022-12-14 | 20.16 | $20.24 | 571200 |
| 2022-12-13 | 20.16 | $20.23 | 507647 |
| 2022-12-12 | 20.15 | $20.18 | 727818 |
| 2022-12-09 | 20.15 | $20.21 | 491600 |
| 2022-12-08 | 20.14 | $20.22 | 579800 |
| 2022-12-07 | 20.13 | $20.23 | 620724 |
| 2022-12-06 | 20.12 | $20.20 | 531145 |
| 2022-12-05 | 20.11 | $20.18 | 366500 |
| 2022-12-02 | 20.10 | $20.25 | 644109 |
| 2022-12-01 | 20.09 | $20.24 | 949800 |
| 2022-11-30 | 20.07 | $20.20 | 746536 |
| 2022-11-29 | 20.06 | $20.10 | 802600 |
| 2022-11-28 | 20.05 | $20.12 | 468000 |
| 2022-11-25 | 20.05 | $20.14 | 133425 |
| 2022-11-23 | 20.04 | $20.13 | 673440 |
| 2022-11-22 | 20.03 | $20.10 | 1.5M |
| 2022-11-21 | 20.02 | $20.07 | 493200 |
| 2022-11-18 | 20.02 | $20.13 | 542431 |
| 2022-11-17 | 20.00 | $20.12 | 556547 |
| 2022-11-16 | 19.99 | $20.18 | 1.0M |
| 2022-11-15 | 19.97 | $20.16 | 662200 |
| 2022-11-14 | 19.95 | $20.10 | 421900 |
| 2022-11-11 | 19.94 | $20.13 | 335100 |
| 2022-11-10 | 19.92 | $20.12 | 417100 |
| 2022-11-09 | 19.89 | $19.91 | 770626 |
| 2022-11-08 | 19.89 | $19.89 | 1.0M |
| 2022-11-07 | 19.89 | $19.87 | 616400 |
| 2022-11-04 | 19.89 | $19.89 | 554900 |
| 2022-11-03 | 19.89 | $19.82 | 590700 |
| 2022-11-02 | 19.90 | $19.82 | 589525 |
| 2022-11-01 | 19.91 | $19.89 | 390600 |
| 2022-10-31 | 19.91 | $19.90 | 330900 |
| 2022-10-28 | 19.91 | $19.92 | 439707 |
| 2022-10-27 | 19.91 | $19.93 | 610140 |
| 2022-10-26 | 19.91 | $19.87 | 349200 |
| 2022-10-25 | 19.92 | $19.86 | 470100 |
| 2022-10-24 | 19.92 | $19.80 | 364100 |
| 2022-10-21 | 19.94 | $19.86 | 465428 |
| 2022-10-20 | 19.94 | $19.78 | 512827 |
| 2022-10-19 | 19.96 | $19.81 | 450217 |
| 2022-10-18 | 19.98 | $19.88 | 369408 |
| 2022-10-17 | 19.99 | $19.86 | 254000 |
| 2022-10-14 | 20.00 | $19.81 | 371610 |
| 2022-10-13 | 20.02 | $19.88 | 843800 |
| 2022-10-12 | 20.04 | $19.90 | 314207 |
| 2022-10-11 | 20.05 | $19.88 | 553529 |
| 2022-10-10 | 20.07 | $19.90 | 248015 |
| 2022-10-07 | 20.09 | $19.93 | 249400 |
| 2022-10-06 | 20.10 | $20.00 | 655800 |
| 2022-10-05 | 20.11 | $20.02 | 742300 |
| 2022-10-04 | 20.12 | $20.05 | 421600 |
| 2022-10-03 | 20.13 | $20.04 | 1.4M |
| 2022-09-30 | 20.14 | $19.95 | 693300 |
| 2022-09-29 | 20.16 | $19.96 | 519900 |
| 2022-09-28 | 20.18 | $20.01 | 1.1M |
| 2022-09-27 | 20.20 | $19.86 | 911400 |
| 2022-09-26 | 20.23 | $19.90 | 1.0M |
| 2022-09-23 | 20.27 | $20.01 | 783800 |
| 2022-09-22 | 20.30 | $20.07 | 600818 |
| 2022-09-21 | 20.32 | $20.14 | 1.3M |
| 2022-09-20 | 20.34 | $20.15 | 1.9M |
| 2022-09-19 | 20.36 | $20.18 | 617200 |
| 2022-09-16 | 20.38 | $20.27 | 1.0M |
| 2022-09-15 | 20.39 | $20.26 | 320811 |
| 2022-09-14 | 20.40 | $20.28 | 291111 |
| 2022-09-13 | 20.41 | $20.29 | 1.7M |
| 2022-09-12 | 20.43 | $20.37 | 498342 |
| 2022-09-09 | 20.43 | $20.36 | 292500 |
| 2022-09-08 | 20.44 | $20.37 | 273735 |
| 2022-09-07 | 20.45 | $20.38 | 236437 |
| 2022-09-06 | 20.45 | $20.32 | 268500 |
| 2022-09-02 | 20.47 | $20.38 | 121200 |
| 2022-09-01 | 20.48 | $20.34 | 397800 |
| 2022-08-31 | 20.49 | $20.36 | 342949 |
| 2022-08-30 | 20.51 | $20.41 | 413024 |
| 2022-08-29 | 20.52 | $20.42 | 1.2M |
| 2022-08-26 | 20.53 | $20.45 | 767700 |
| 2022-08-25 | 20.54 | $20.48 | 356600 |
| 2022-08-24 | 20.54 | $20.43 | 356200 |
| 2022-08-23 | 20.55 | $20.45 | 311300 |
| 2022-08-22 | 20.56 | $20.44 | 506805 |
| 2022-08-19 | 20.58 | $20.54 | 800809 |
| 2022-08-18 | 20.58 | $20.57 | 586000 |
| 2022-08-17 | 20.58 | $20.55 | 625436 |
| 2022-08-16 | 20.59 | $20.61 | 1.2M |
| 2022-08-15 | 20.58 | $20.64 | 205200 |
| 2022-08-12 | 20.58 | $20.62 | 421847 |
| 2022-08-11 | 20.57 | $20.58 | 311612 |
| 2022-08-10 | 20.57 | $20.60 | 283107 |
| 2022-08-09 | 20.57 | $20.53 | 335534 |
| 2022-08-08 | 20.57 | $20.58 | 621781 |
| 2022-08-05 | 20.57 | $20.56 | 195900 |
| 2022-08-04 | 20.57 | $20.68 | 239916 |
| 2022-08-03 | 20.56 | $20.62 | 639018 |
| 2022-08-02 | 20.56 | $20.61 | 226700 |
| 2022-08-01 | 20.55 | $20.70 | 162120 |
| 2022-07-29 | 20.53 | $20.73 | 282047 |
| 2022-07-28 | 20.51 | $20.70 | 198520 |
| 2022-07-27 | 20.49 | $20.61 | 266907 |
| 2022-07-26 | 20.48 | $20.55 | 593837 |
| 2022-07-25 | 20.48 | $20.56 | 343200 |
| 2022-07-22 | 20.47 | $20.59 | 453836 |
| 2022-07-21 | 20.45 | $20.52 | 681006 |
| 2022-07-20 | 20.45 | $20.41 | 496600 |
| 2022-07-19 | 20.45 | $20.42 | 473700 |
| 2022-07-18 | 20.45 | $20.40 | 226600 |
| 2022-07-15 | 20.46 | $20.49 | 549600 |
| 2022-07-14 | 20.46 | $20.45 | 1.3M |
| 2022-07-13 | 20.46 | $20.44 | 372200 |
| 2022-07-12 | 20.46 | $20.45 | 220400 |
| 2022-07-11 | 20.46 | $20.46 | 248046 |
| 2022-07-08 | 20.46 | $20.46 | 365637 |
| 2022-07-07 | 20.46 | $20.51 | 386743 |
| 2022-07-06 | 20.45 | $20.50 | 376600 |
| 2022-07-05 | 20.45 | $20.56 | 276300 |
| 2022-07-01 | 20.44 | $20.54 | 182441 |
| 2022-06-30 | 20.42 | $20.44 | 469200 |
| 2022-06-29 | 20.42 | $20.40 | 542800 |
| 2022-06-28 | 20.43 | $20.35 | 184340 |
| 2022-06-27 | 20.43 | $20.36 | 217329 |
| 2022-06-24 | 20.44 | $20.38 | 355123 |
| 2022-06-23 | 20.45 | $20.37 | 916400 |
| 2022-06-22 | 20.46 | $20.30 | 254700 |
| 2022-06-21 | 20.47 | $20.27 | 422500 |
| 2022-06-17 | 20.49 | $20.31 | 884600 |
| 2022-06-16 | 20.51 | $20.30 | 413204 |
| 2022-06-15 | 20.54 | $20.33 | 672800 |
| 2022-06-14 | 20.56 | $20.17 | 1.0M |
| 2022-06-13 | 20.60 | $20.24 | 632200 |
| 2022-06-10 | 20.64 | $20.44 | 228200 |
| 2022-06-09 | 20.66 | $20.57 | 301009 |
| 2022-06-08 | 20.66 | $20.61 | 578900 |
| 2022-06-07 | 20.67 | $20.64 | 237126 |
| 2022-06-06 | 20.67 | $20.63 | 1.7M |
| 2022-06-03 | 20.68 | $20.66 | 365349 |
| 2022-06-02 | 20.68 | $20.68 | 311538 |
| 2022-06-01 | 20.68 | $20.67 | 275910 |
| 2022-05-31 | 20.68 | $20.73 | 219700 |
| 2022-05-27 | 20.68 | $20.80 | 272902 |
| 2022-05-26 | 20.66 | $20.76 | 693300 |
| 2022-05-25 | 20.65 | $20.74 | 227600 |
| 2022-05-24 | 20.64 | $20.71 | 599000 |
| 2022-05-23 | 20.64 | $20.61 | 259743 |
| 2022-05-20 | 20.64 | $20.65 | 305700 |
| 2022-05-19 | 20.64 | $20.62 | 247200 |
| 2022-05-18 | 20.64 | $20.57 | 1.5M |
| 2022-05-17 | 20.65 | $20.59 | 303606 |
| 2022-05-16 | 20.65 | $20.66 | 252339 |
| 2022-05-13 | 20.65 | $20.63 | 411000 |
| 2022-05-12 | 20.66 | $20.65 | 311300 |
| 2022-05-11 | 20.66 | $20.62 | 7.4M |
| 2022-05-10 | 20.66 | $20.63 | 248000 |
| 2022-05-09 | 20.66 | $20.63 | 365126 |
| 2022-05-06 | 20.67 | $20.57 | 430000 |
| 2022-05-05 | 20.68 | $20.59 | 895512 |
| 2022-05-04 | 20.69 | $20.66 | 490900 |
| 2022-05-03 | 20.69 | $20.56 | 250015 |
| 2022-05-02 | 20.70 | $20.55 | 334200 |
| 2022-04-29 | 20.72 | $20.56 | 335300 |
| 2022-04-28 | 20.74 | $20.64 | 258100 |
| 2022-04-27 | 20.75 | $20.65 | 1.0M |
| 2022-04-26 | 20.76 | $20.72 | 1.7M |
| 2022-04-25 | 20.76 | $20.67 | 632504 |
| 2022-04-22 | 20.77 | $20.57 | 292300 |
| 2022-04-21 | 20.79 | $20.57 | 637500 |
| 2022-04-20 | 20.82 | $20.66 | 700812 |
| 2022-04-19 | 20.83 | $20.62 | 395500 |
| 2022-04-18 | 20.86 | $20.72 | 243027 |
| 2022-04-14 | 20.87 | $20.78 | 373300 |
| 2022-04-13 | 20.88 | $20.84 | 237500 |
| 2022-04-12 | 20.89 | $20.81 | 314200 |
| 2022-04-11 | 20.89 | $20.74 | 513022 |
| 2022-04-08 | 20.91 | $20.76 | 207030 |
| 2022-04-07 | 20.92 | $20.81 | 197443 |
| 2022-04-06 | 20.94 | $20.79 | 238949 |
| 2022-04-05 | 20.95 | $20.81 | 202300 |
| 2022-04-04 | 20.97 | $20.90 | 240542 |
| 2022-04-01 | 20.97 | $20.86 | 242600 |
| 2022-03-31 | 20.99 | $20.91 | 362244 |
| 2022-03-30 | 20.99 | $20.90 | 426900 |
| 2022-03-29 | 21.00 | $20.87 | 569939 |
| 2022-03-28 | 21.02 | $20.80 | 233512 |
| 2022-03-25 | 21.04 | $20.82 | 163218 |
| 2022-03-24 | 21.07 | $20.90 | 129513 |
| 2022-03-23 | 21.08 | $20.89 | 208000 |
| 2022-03-22 | 21.10 | $20.89 | 185011 |
| 2022-03-21 | 21.13 | $20.89 | 243200 |
| 2022-03-18 | 21.15 | $21.02 | 119438 |
| 2022-03-17 | 21.16 | $21.03 | 227826 |
| 2022-03-16 | 21.18 | $20.97 | 286300 |
| 2022-03-15 | 21.20 | $20.94 | 1.1M |
| 2022-03-14 | 21.23 | $20.93 | 647223 |
| 2022-03-11 | 21.26 | $21.03 | 287700 |
| 2022-03-10 | 21.28 | $21.06 | 186000 |
| 2022-03-09 | 21.31 | $21.11 | 363700 |
| 2022-03-08 | 21.33 | $21.10 | 161100 |
| 2022-03-07 | 21.35 | $21.19 | 143735 |
| 2022-03-04 | 21.37 | $21.29 | 167747 |
| 2022-03-03 | 21.37 | $21.30 | 194914 |
| 2022-03-02 | 21.38 | $21.30 | 129341 |
| 2022-03-01 | 21.39 | $21.42 | 275213 |
| 2022-02-28 | 21.39 | $21.35 | 171645 |
| 2022-02-25 | 21.39 | $21.27 | 108800 |
| 2022-02-24 | 21.40 | $21.26 | 376108 |
| 2022-02-23 | 21.42 | $21.24 | 288742 |
| 2022-02-22 | 21.44 | $21.28 | 414121 |
| 2022-02-18 | 21.46 | $21.33 | 205200 |
| 2022-02-17 | 21.47 | $21.35 | 289133 |
| 2022-02-16 | 21.48 | $21.33 | 292518 |
| 2022-02-15 | 21.50 | $21.31 | 515619 |
| 2022-02-14 | 21.52 | $21.30 | 143932 |
| 2022-02-11 | 21.54 | $21.37 | 298400 |
| 2022-02-10 | 21.56 | $21.29 | 174929 |
| 2022-02-09 | 21.59 | $21.45 | 190100 |
| 2022-02-08 | 21.60 | $21.45 | 175200 |
| 2022-02-07 | 21.62 | $21.49 | 132718 |
| 2022-02-04 | 21.63 | $21.46 | 216306 |
| 2022-02-03 | 21.65 | $21.56 | 140800 |
| 2022-02-02 | 21.66 | $21.58 | 244700 |
| 2022-02-01 | 21.67 | $21.56 | 273700 |
| 2022-01-31 | 21.68 | $21.55 | 119700 |
| 2022-01-28 | 21.69 | $21.53 | 240300 |
| 2022-01-27 | 21.71 | $21.52 | 268529 |
| 2022-01-26 | 21.73 | $21.55 | 228200 |
| 2022-01-25 | 21.74 | $21.64 | 332649 |
| 2022-01-24 | 21.76 | $21.65 | 564031 |
| 2022-01-21 | 21.77 | $21.68 | 206627 |
| 2022-01-20 | 21.78 | $21.64 | 227632 |
| 2022-01-19 | 21.79 | $21.66 | 220300 |
| 2022-01-18 | 21.80 | $21.64 | 163146 |
| 2022-01-14 | 21.82 | $21.72 | 111800 |
| 2022-01-13 | 21.83 | $21.76 | 203500 |
| 2022-01-12 | 21.84 | $21.75 | 113134 |
| 2022-01-11 | 21.85 | $21.75 | 446500 |
| 2022-01-10 | 21.86 | $21.74 | 242919 |
| 2022-01-07 | 21.87 | $21.77 | 245424 |
| 2022-01-06 | 21.88 | $21.79 | 276526 |
| 2022-01-05 | 21.89 | $21.82 | 164200 |
| 2022-01-04 | 21.90 | $21.87 | 201100 |
| 2022-01-03 | 21.90 | $21.85 | 179800 |
| 2021-12-31 | 21.91 | $21.90 | 199100 |
| 2021-12-30 | 21.91 | $21.90 | 170900 |
| 2021-12-29 | 21.91 | $21.88 | 259200 |
| 2021-12-28 | 21.91 | $21.90 | 349200 |
| 2021-12-27 | 21.92 | $21.90 | 315400 |
| 2021-12-23 | 21.92 | $21.90 | 343800 |
| 2021-12-22 | 21.92 | $21.88 | 262900 |
| 2021-12-21 | 21.92 | $21.87 | 385804 |
| 2021-12-20 | 21.93 | $21.88 | 450700 |
| 2021-12-17 | 21.93 | $21.94 | 110722 |
| 2021-12-16 | 21.93 | $21.95 | 275121 |
| 2021-12-15 | 21.93 | $21.92 | 160544 |
| 2021-12-14 | 21.93 | $21.89 | 201200 |
| 2021-12-13 | 21.94 | $21.93 | 356700 |
| 2021-12-10 | 21.94 | $21.90 | 229600 |
| 2021-12-09 | 21.94 | $21.91 | 288310 |
| 2021-12-08 | 21.95 | $21.90 | 375300 |
| 2021-12-07 | 21.95 | $21.90 | 284420 |
| 2021-12-06 | 21.96 | $21.91 | 265101 |
| 2021-12-03 | 21.96 | $21.96 | 242245 |
| 2021-12-02 | 21.96 | $21.89 | 401420 |
| 2021-12-01 | 21.97 | $21.92 | 371128 |
| 2021-11-30 | 21.98 | $21.93 | 121345 |
| 2021-11-29 | 21.98 | $21.93 | 84845 |
| 2021-11-26 | 21.99 | $21.91 | 107800 |
| 2021-11-24 | 21.99 | $21.86 | 154213 |
| 2021-11-23 | 22.01 | $21.86 | 256859 |
| 2021-11-22 | 22.02 | $21.89 | 625919 |
| 2021-11-19 | 22.04 | $22.00 | 272000 |
| 2021-11-18 | 22.04 | $21.99 | 138900 |
| 2021-11-17 | 22.05 | $21.99 | 149413 |
| 2021-11-16 | 22.05 | $21.96 | 279049 |
| 2021-11-15 | 22.06 | $21.96 | 269127 |
| 2021-11-12 | 22.07 | $22.00 | 120500 |
| 2021-11-11 | 22.08 | $21.98 | 145131 |
| 2021-11-10 | 22.09 | $22.02 | 186000 |
| 2021-11-09 | 22.10 | $22.12 | 531704 |
| 2021-11-08 | 22.10 | $22.10 | 301100 |
| 2021-11-05 | 22.10 | $22.15 | 225823 |
| 2021-11-04 | 22.09 | $22.11 | 129500 |
| 2021-11-03 | 22.09 | $22.06 | 255700 |
| 2021-11-02 | 22.09 | $22.07 | 275300 |
| 2021-11-01 | 22.10 | $22.03 | 354100 |
| 2021-10-29 | 22.10 | $22.05 | 447700 |
| 2021-10-28 | 22.11 | $22.06 | 200400 |
| 2021-10-27 | 22.11 | $22.05 | 208147 |
| 2021-10-26 | 22.12 | $22.05 | 261124 |
| 2021-10-25 | 22.13 | $22.05 | 219412 |
| 2021-10-22 | 22.13 | $22.03 | 174300 |
| 2021-10-21 | 22.15 | $22.02 | 118000 |
| 2021-10-20 | 22.16 | $22.06 | 172000 |
| 2021-10-19 | 22.17 | $22.06 | 171700 |
| 2021-10-18 | 22.18 | $22.06 | 154636 |
| 2021-10-15 | 22.19 | $22.14 | 154000 |
| 2021-10-14 | 22.20 | $22.17 | 202846 |
| 2021-10-13 | 22.20 | $22.14 | 343600 |
| 2021-10-12 | 22.21 | $22.14 | 140613 |
| 2021-10-11 | 22.22 | $22.13 | 95100 |
| 2021-10-08 | 22.22 | $22.15 | 205135 |
| 2021-10-07 | 22.23 | $22.18 | 205900 |
| 2021-10-06 | 22.24 | $22.19 | 130000 |
| 2021-10-05 | 22.24 | $22.21 | 115700 |
| 2021-10-04 | 22.25 | $22.21 | 101145 |
| 2021-10-01 | 22.25 | $22.24 | 83823 |
| 2021-09-30 | 22.25 | $22.20 | 132100 |
| 2021-09-29 | 22.26 | $22.18 | 243600 |
| 2021-09-28 | 22.27 | $22.18 | 244347 |
| 2021-09-27 | 22.27 | $22.21 | 112947 |
| 2021-09-24 | 22.28 | $22.22 | 145436 |
| 2021-09-23 | 22.29 | $22.23 | 187446 |
| 2021-09-22 | 22.29 | $22.26 | 175900 |
| 2021-09-21 | 22.30 | $22.27 | 107429 |
| 2021-09-20 | 22.30 | $22.26 | 118749 |
| 2021-09-17 | 22.30 | $22.29 | 77423 |
| 2021-09-16 | 22.31 | $22.30 | 175247 |
| 2021-09-15 | 22.31 | $22.32 | 128047 |
| 2021-09-14 | 22.30 | $22.33 | 147124 |
| 2021-09-13 | 22.30 | $22.31 | 115500 |
| 2021-09-10 | 22.30 | $22.31 | 173200 |
| 2021-09-09 | 22.30 | $22.32 | 92800 |
| 2021-09-08 | 22.30 | $22.29 | 223900 |
| 2021-09-07 | 22.30 | $22.28 | 133235 |
| 2021-09-03 | 22.30 | $22.31 | 125237 |
| 2021-09-02 | 22.30 | $22.31 | 149900 |
| 2021-09-01 | 22.30 | $22.30 | 159700 |
| 2021-08-31 | 22.30 | $22.31 | 101100 |
| 2021-08-30 | 22.30 | $22.30 | 118047 |
| 2021-08-27 | 22.30 | $22.28 | 139431 |
| 2021-08-26 | 22.30 | $22.24 | 227100 |
| 2021-08-25 | 22.30 | $22.25 | 172610 |
| 2021-08-24 | 22.31 | $22.27 | 221800 |
| 2021-08-23 | 22.31 | $22.28 | 143330 |
| 2021-08-20 | 22.32 | $22.29 | 89205 |
| 2021-08-19 | 22.32 | $22.30 | 160026 |
| 2021-08-18 | 22.32 | $22.30 | 190306 |
| 2021-08-17 | 22.32 | $22.32 | 174100 |
| 2021-08-16 | 22.32 | $22.32 | 128745 |
| 2021-08-13 | 22.33 | $22.29 | 123100 |
| 2021-08-12 | 22.33 | $22.27 | 123920 |
| 2021-08-11 | 22.34 | $22.28 | 129214 |
| 2021-08-10 | 22.34 | $22.26 | 109836 |
| 2021-08-09 | 22.35 | $22.29 | 162300 |
| 2021-08-06 | 22.36 | $22.31 | 133400 |
| 2021-08-05 | 22.36 | $22.35 | 134500 |
| 2021-08-04 | 22.36 | $22.38 | 126944 |
| 2021-08-03 | 22.36 | $22.41 | 103610 |
| 2021-08-02 | 22.35 | $22.40 | 273700 |
| 2021-07-30 | 22.35 | $22.37 | 78800 |
| 2021-07-29 | 22.35 | $22.36 | 109129 |
| 2021-07-28 | 22.35 | $22.38 | 152100 |
| 2021-07-27 | 22.34 | $22.36 | 80400 |
| 2021-07-26 | 22.34 | $22.35 | 101420 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.69
2025-12-17
Close Price
$20.67
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.86
Average
20.68
Maximum
22.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 20.69 | $20.67 | — |
| 2025-12-16 | 20.70 | $20.67 | — |
| 2025-12-15 | 20.70 | $20.67 | 1.8M |
| 2025-12-12 | 20.70 | $20.72 | 3.1M |
| 2025-12-11 | 20.70 | $20.72 | 5.7M |
| 2025-12-10 | 20.70 | $20.71 | 3.4M |
| 2025-12-09 | 20.70 | $20.71 | 3.6M |
| 2025-12-08 | 20.70 | $20.70 | 2.4M |
| 2025-12-05 | 20.70 | $20.71 | 1.2M |
| 2025-12-04 | 20.70 | $20.69 | 997523 |
| 2025-12-03 | 20.70 | $20.69 | 1.7M |
| 2025-12-02 | 20.70 | $20.68 | 2.3M |
| 2025-12-01 | 20.71 | $20.68 | 1.9M |
| 2025-11-28 | 20.71 | $20.69 | 561947 |
| 2025-11-26 | 20.71 | $20.68 | 1.4M |
| 2025-11-25 | 20.71 | $20.67 | 1.4M |
| 2025-11-24 | 20.72 | $20.68 | 1.9M |
| 2025-11-21 | 20.72 | $20.74 | 1.3M |
| 2025-11-20 | 20.72 | $20.73 | 1.7M |
| 2025-11-19 | 20.71 | $20.73 | 1.4M |
| 2025-11-18 | 20.71 | $20.73 | 1.6M |
| 2025-11-17 | 20.71 | $20.72 | 1.6M |
| 2025-11-14 | 20.70 | $20.73 | 1.2M |
| 2025-11-13 | 20.70 | $20.72 | 1.6M |
| 2025-11-12 | 20.70 | $20.72 | 1.5M |
| 2025-11-11 | 20.70 | $20.71 | 5.7M |
| 2025-11-10 | 20.69 | $20.71 | 861928 |
| 2025-11-07 | 20.69 | $20.71 | 1.5M |
| 2025-11-06 | 20.69 | $20.71 | 948800 |
| 2025-11-05 | 20.69 | $20.70 | 637947 |
| 2025-11-04 | 20.69 | $20.69 | 1.2M |
| 2025-11-03 | 20.69 | $20.70 | 1.5M |
| 2025-10-31 | 20.69 | $20.70 | 969143 |
| 2025-10-30 | 20.69 | $20.68 | 2.1M |
| 2025-10-29 | 20.69 | $20.69 | 1.2M |
| 2025-10-28 | 20.69 | $20.68 | 364508 |
| 2025-10-27 | 20.69 | $20.68 | 394100 |
| 2025-10-24 | 20.70 | $20.67 | 1.0M |
| 2025-10-23 | 20.70 | $20.67 | 469307 |
| 2025-10-22 | 20.70 | $20.68 | 2.6M |
| 2025-10-21 | 20.70 | $20.67 | 726200 |
| 2025-10-20 | 20.71 | $20.66 | 299011 |
| 2025-10-17 | 20.71 | $20.73 | 703200 |
| 2025-10-16 | 20.71 | $20.72 | 823220 |
| 2025-10-15 | 20.70 | $20.72 | 461200 |
| 2025-10-14 | 20.70 | $20.72 | 555500 |
| 2025-10-13 | 20.70 | $20.71 | 332600 |
| 2025-10-10 | 20.70 | $20.71 | 715122 |
| 2025-10-09 | 20.70 | $20.71 | 565300 |
| 2025-10-08 | 20.70 | $20.71 | 461635 |
| 2025-10-07 | 20.70 | $20.70 | 470745 |
| 2025-10-06 | 20.70 | $20.71 | 1.4M |
| 2025-10-03 | 20.70 | $20.71 | 1.8M |
| 2025-10-02 | 20.70 | $20.69 | 960039 |
| 2025-10-01 | 20.70 | $20.70 | 445600 |
| 2025-09-30 | 20.70 | $20.69 | 601504 |
| 2025-09-29 | 20.70 | $20.69 | 757400 |
| 2025-09-26 | 20.70 | $20.69 | 397032 |
| 2025-09-25 | 20.71 | $20.67 | 1.7M |
| 2025-09-24 | 20.71 | $20.68 | 646379 |
| 2025-09-23 | 20.71 | $20.67 | 623334 |
| 2025-09-22 | 20.72 | $20.68 | 462100 |
| 2025-09-19 | 20.72 | $20.74 | 865821 |
| 2025-09-18 | 20.72 | $20.73 | 646700 |
| 2025-09-17 | 20.71 | $20.73 | 606600 |
| 2025-09-16 | 20.71 | $20.74 | 583000 |
| 2025-09-15 | 20.70 | $20.73 | 447500 |
| 2025-09-12 | 20.70 | $20.72 | 1.4M |
| 2025-09-11 | 20.70 | $20.72 | 954744 |
| 2025-09-10 | 20.70 | $20.71 | 691400 |
| 2025-09-09 | 20.70 | $20.71 | 587121 |
| 2025-09-08 | 20.69 | $20.71 | 619600 |
| 2025-09-05 | 20.69 | $20.71 | 297116 |
| 2025-09-04 | 20.69 | $20.71 | 484027 |
| 2025-09-03 | 20.69 | $20.71 | 342600 |
| 2025-09-02 | 20.69 | $20.69 | 274800 |
| 2025-08-29 | 20.69 | $20.69 | 422000 |
| 2025-08-28 | 20.69 | $20.69 | 496400 |
| 2025-08-27 | 20.69 | $20.69 | 388500 |
| 2025-08-26 | 20.69 | $20.68 | 441221 |
| 2025-08-25 | 20.69 | $20.67 | 337600 |
| 2025-08-22 | 20.70 | $20.67 | 649400 |
| 2025-08-21 | 20.70 | $20.67 | 645600 |
| 2025-08-20 | 20.70 | $20.66 | 592740 |
| 2025-08-19 | 20.70 | $20.67 | 563400 |
| 2025-08-18 | 20.71 | $20.66 | 638909 |
| 2025-08-15 | 20.71 | $20.73 | 330918 |
| 2025-08-14 | 20.71 | $20.73 | 612547 |
| 2025-08-13 | 20.70 | $20.73 | 483304 |
| 2025-08-12 | 20.70 | $20.73 | 518500 |
| 2025-08-11 | 20.70 | $20.72 | 493422 |
| 2025-08-08 | 20.70 | $20.72 | 681100 |
| 2025-08-07 | 20.69 | $20.71 | 1.2M |
| 2025-08-06 | 20.69 | $20.71 | 460516 |
| 2025-08-05 | 20.69 | $20.70 | 1.7M |
| 2025-08-04 | 20.69 | $20.69 | 579600 |
| 2025-08-01 | 20.69 | $20.69 | 490500 |
| 2025-07-31 | 20.69 | $20.69 | 787648 |
| 2025-07-30 | 20.69 | $20.69 | 1.1M |
| 2025-07-29 | 20.69 | $20.69 | 534000 |
| 2025-07-28 | 20.70 | $20.67 | 908700 |
| 2025-07-25 | 20.70 | $20.68 | 1.1M |
| 2025-07-24 | 20.70 | $20.67 | 1.5M |
| 2025-07-23 | 20.70 | $20.67 | 773100 |
| 2025-07-22 | 20.71 | $20.67 | 724829 |
| 2025-07-21 | 20.71 | $20.67 | 378529 |
| 2025-07-18 | 20.71 | $20.74 | 1.4M |
| 2025-07-17 | 20.71 | $20.74 | 547400 |
| 2025-07-16 | 20.70 | $20.73 | 573316 |
| 2025-07-15 | 20.70 | $20.72 | 1.1M |
| 2025-07-14 | 20.70 | $20.71 | 725007 |
| 2025-07-11 | 20.70 | $20.71 | 385336 |
| 2025-07-10 | 20.70 | $20.71 | 458516 |
| 2025-07-09 | 20.70 | $20.70 | 423507 |
| 2025-07-08 | 20.69 | $20.70 | 897100 |
| 2025-07-07 | 20.69 | $20.71 | 431400 |
| 2025-07-03 | 20.69 | $20.70 | 298330 |
| 2025-07-02 | 20.69 | $20.69 | 628400 |
| 2025-07-01 | 20.69 | $20.69 | 984900 |
| 2025-06-30 | 20.70 | $20.68 | 1.3M |
| 2025-06-27 | 20.70 | $20.69 | 438500 |
| 2025-06-26 | 20.70 | $20.67 | 759000 |
| 2025-06-25 | 20.70 | $20.67 | 659838 |
| 2025-06-24 | 20.70 | $20.67 | 697123 |
| 2025-06-23 | 20.71 | $20.66 | 1.1M |
| 2025-06-20 | 20.71 | $20.73 | 1.3M |
| 2025-06-18 | 20.71 | $20.72 | 2.4M |
| 2025-06-17 | 20.70 | $20.73 | 446300 |
| 2025-06-16 | 20.70 | $20.72 | 431522 |
| 2025-06-13 | 20.70 | $20.73 | 544613 |
| 2025-06-12 | 20.69 | $20.72 | 384013 |
| 2025-06-11 | 20.69 | $20.70 | 1.2M |
| 2025-06-10 | 20.69 | $20.70 | 572936 |
| 2025-06-09 | 20.69 | $20.70 | 471606 |
| 2025-06-06 | 20.69 | $20.71 | 436200 |
| 2025-06-05 | 20.68 | $20.70 | 493601 |
| 2025-06-04 | 20.68 | $20.69 | 659455 |
| 2025-06-03 | 20.68 | $20.70 | 450946 |
| 2025-06-02 | 20.68 | $20.69 | 525206 |
| 2025-05-30 | 20.68 | $20.68 | 500248 |
| 2025-05-29 | 20.68 | $20.67 | 569132 |
| 2025-05-28 | 20.68 | $20.67 | 781906 |
| 2025-05-27 | 20.69 | $20.67 | 442500 |
| 2025-05-23 | 20.69 | $20.67 | 1.1M |
| 2025-05-22 | 20.69 | $20.67 | 656200 |
| 2025-05-21 | 20.69 | $20.66 | 501000 |
| 2025-05-20 | 20.69 | $20.66 | 2.4M |
| 2025-05-19 | 20.70 | $20.66 | 688807 |
| 2025-05-16 | 20.70 | $20.72 | 479301 |
| 2025-05-15 | 20.70 | $20.71 | 665500 |
| 2025-05-14 | 20.69 | $20.72 | 751700 |
| 2025-05-13 | 20.69 | $20.71 | 915700 |
| 2025-05-12 | 20.69 | $20.70 | 1.0M |
| 2025-05-09 | 20.69 | $20.70 | 385600 |
| 2025-05-08 | 20.69 | $20.69 | 907948 |
| 2025-05-07 | 20.69 | $20.70 | 316800 |
| 2025-05-06 | 20.69 | $20.69 | 655200 |
| 2025-05-05 | 20.69 | $20.69 | 978200 |
| 2025-05-02 | 20.69 | $20.70 | 603200 |
| 2025-05-01 | 20.68 | $20.69 | 1.9M |
| 2025-04-30 | 20.68 | $20.69 | 335933 |
| 2025-04-29 | 20.68 | $20.68 | 1.2M |
| 2025-04-28 | 20.68 | $20.68 | 878440 |
| 2025-04-25 | 20.68 | $20.67 | 657415 |
| 2025-04-24 | 20.69 | $20.67 | 370414 |
| 2025-04-23 | 20.69 | $20.66 | 750137 |
| 2025-04-22 | 20.69 | $20.67 | 853843 |
| 2025-04-21 | 20.69 | $20.66 | 886500 |
| 2025-04-17 | 20.69 | $20.74 | 730533 |
| 2025-04-16 | 20.69 | $20.71 | 725000 |
| 2025-04-15 | 20.69 | $20.71 | 1.1M |
| 2025-04-14 | 20.68 | $20.69 | 1.1M |
| 2025-04-11 | 20.68 | $20.69 | 1.2M |
| 2025-04-10 | 20.68 | $20.68 | 677800 |
| 2025-04-09 | 20.68 | $20.68 | 978300 |
| 2025-04-08 | 20.68 | $20.68 | 4.1M |
| 2025-04-07 | 20.69 | $20.68 | 3.0M |
| 2025-04-04 | 20.69 | $20.68 | 1.1M |
| 2025-04-03 | 20.69 | $20.69 | 785600 |
| 2025-04-02 | 20.69 | $20.68 | 1.0M |
| 2025-04-01 | 20.69 | $20.69 | 552025 |
| 2025-03-31 | 20.69 | $20.68 | 2.9M |
| 2025-03-28 | 20.69 | $20.67 | 570029 |
| 2025-03-27 | 20.69 | $20.67 | 567600 |
| 2025-03-26 | 20.69 | $20.67 | 483734 |
| 2025-03-25 | 20.70 | $20.66 | 1.2M |
| 2025-03-24 | 20.70 | $20.67 | 749122 |
| 2025-03-21 | 20.70 | $20.73 | 422900 |
| 2025-03-20 | 20.70 | $20.72 | 948248 |
| 2025-03-19 | 20.70 | $20.71 | 538417 |
| 2025-03-18 | 20.69 | $20.71 | 575923 |
| 2025-03-17 | 20.69 | $20.72 | 727500 |
| 2025-03-14 | 20.69 | $20.71 | 677731 |
| 2025-03-13 | 20.69 | $20.69 | 1.7M |
| 2025-03-12 | 20.69 | $20.69 | 1.1M |
| 2025-03-11 | 20.69 | $20.69 | 943538 |
| 2025-03-10 | 20.69 | $20.70 | 1.6M |
| 2025-03-07 | 20.69 | $20.69 | 1.1M |
| 2025-03-06 | 20.69 | $20.68 | 718449 |
| 2025-03-05 | 20.69 | $20.68 | 747124 |
| 2025-03-04 | 20.69 | $20.68 | 1.4M |
| 2025-03-03 | 20.69 | $20.68 | 1.3M |
| 2025-02-28 | 20.69 | $20.68 | 913600 |
| 2025-02-27 | 20.69 | $20.68 | 968400 |
| 2025-02-26 | 20.69 | $20.67 | 939505 |
| 2025-02-25 | 20.70 | $20.67 | 814700 |
| 2025-02-24 | 20.70 | $20.67 | 550000 |
| 2025-02-21 | 20.70 | $20.73 | 553807 |
| 2025-02-20 | 20.70 | $20.72 | 1.1M |
| 2025-02-19 | 20.69 | $20.72 | 999001 |
| 2025-02-18 | 20.69 | $20.71 | 1.0M |
| 2025-02-14 | 20.69 | $20.71 | 565200 |
| 2025-02-13 | 20.68 | $20.69 | 1.3M |
| 2025-02-12 | 20.68 | $20.69 | 467714 |
| 2025-02-11 | 20.68 | $20.69 | 736921 |
| 2025-02-10 | 20.68 | $20.70 | 820600 |
| 2025-02-07 | 20.68 | $20.70 | 678847 |
| 2025-02-06 | 20.68 | $20.68 | 850100 |
| 2025-02-05 | 20.68 | $20.69 | 927141 |
| 2025-02-04 | 20.67 | $20.69 | 1.1M |
| 2025-02-03 | 20.67 | $20.69 | 1.0M |
| 2025-01-31 | 20.67 | $20.68 | 736800 |
| 2025-01-30 | 20.67 | $20.67 | 646200 |
| 2025-01-29 | 20.67 | $20.66 | 836800 |
| 2025-01-28 | 20.67 | $20.67 | 722308 |
| 2025-01-27 | 20.67 | $20.67 | 1.0M |
| 2025-01-24 | 20.67 | $20.66 | 820349 |
| 2025-01-23 | 20.67 | $20.64 | 839125 |
| 2025-01-22 | 20.67 | $20.65 | 694800 |
| 2025-01-21 | 20.67 | $20.65 | 1.3M |
| 2025-01-17 | 20.68 | $20.70 | 934900 |
| 2025-01-16 | 20.67 | $20.70 | 1.3M |
| 2025-01-15 | 20.67 | $20.69 | 1.2M |
| 2025-01-14 | 20.67 | $20.68 | 1.5M |
| 2025-01-13 | 20.67 | $20.68 | 934800 |
| 2025-01-10 | 20.67 | $20.69 | 1.2M |
| 2025-01-08 | 20.66 | $20.68 | 1.4M |
| 2025-01-07 | 20.66 | $20.67 | 1.5M |
| 2025-01-06 | 20.66 | $20.66 | 1.5M |
| 2025-01-03 | 20.66 | $20.66 | 687800 |
| 2025-01-02 | 20.67 | $20.66 | 857925 |
| 2024-12-31 | 20.67 | $20.65 | 626124 |
| 2024-12-30 | 20.67 | $20.66 | 977100 |
| 2024-12-27 | 20.67 | $20.65 | 2.9M |
| 2024-12-26 | 20.67 | $20.64 | 971303 |
| 2024-12-24 | 20.67 | $20.64 | 297700 |
| 2024-12-23 | 20.67 | $20.64 | 1.5M |
| 2024-12-20 | 20.68 | $20.71 | 1.7M |
| 2024-12-19 | 20.67 | $20.70 | 1.1M |
| 2024-12-18 | 20.67 | $20.68 | 1.8M |
| 2024-12-17 | 20.66 | $20.69 | 841321 |
| 2024-12-16 | 20.66 | $20.68 | 577900 |
| 2024-12-13 | 20.66 | $20.68 | 1.8M |
| 2024-12-12 | 20.65 | $20.68 | 603103 |
| 2024-12-11 | 20.65 | $20.68 | 1.5M |
| 2024-12-10 | 20.65 | $20.67 | 524400 |
| 2024-12-09 | 20.65 | $20.67 | 1.0M |
| 2024-12-06 | 20.64 | $20.66 | 942500 |
| 2024-12-05 | 20.64 | $20.65 | 1.2M |
| 2024-12-04 | 20.64 | $20.66 | 605300 |
| 2024-12-03 | 20.64 | $20.65 | 845724 |
| 2024-12-02 | 20.64 | $20.66 | 546200 |
| 2024-11-29 | 20.64 | $20.64 | 162900 |
| 2024-11-27 | 20.64 | $20.63 | 777210 |
| 2024-11-26 | 20.64 | $20.63 | 561232 |
| 2024-11-25 | 20.64 | $20.63 | 545006 |
| 2024-11-22 | 20.64 | $20.62 | 501300 |
| 2024-11-21 | 20.65 | $20.61 | 880800 |
| 2024-11-20 | 20.65 | $20.62 | 578000 |
| 2024-11-19 | 20.65 | $20.61 | 508846 |
| 2024-11-18 | 20.65 | $20.61 | 1.1M |
| 2024-11-15 | 20.66 | $20.69 | 664824 |
| 2024-11-14 | 20.65 | $20.67 | 825838 |
| 2024-11-13 | 20.65 | $20.68 | 413544 |
| 2024-11-12 | 20.65 | $20.67 | 696007 |
| 2024-11-11 | 20.64 | $20.67 | 495133 |
| 2024-11-08 | 20.64 | $20.66 | 320544 |
| 2024-11-07 | 20.64 | $20.66 | 431200 |
| 2024-11-06 | 20.64 | $20.65 | 539000 |
| 2024-11-05 | 20.64 | $20.65 | 637900 |
| 2024-11-04 | 20.63 | $20.65 | 788300 |
| 2024-11-01 | 20.63 | $20.64 | 597400 |
| 2024-10-31 | 20.63 | $20.63 | 600326 |
| 2024-10-30 | 20.63 | $20.64 | 292549 |
| 2024-10-29 | 20.63 | $20.63 | 358700 |
| 2024-10-28 | 20.64 | $20.63 | 780200 |
| 2024-10-25 | 20.64 | $20.62 | 362306 |
| 2024-10-24 | 20.64 | $20.61 | 565218 |
| 2024-10-23 | 20.64 | $20.60 | 561400 |
| 2024-10-22 | 20.65 | $20.60 | 532433 |
| 2024-10-21 | 20.65 | $20.61 | 410937 |
| 2024-10-18 | 20.66 | $20.67 | 723700 |
| 2024-10-17 | 20.65 | $20.67 | 372845 |
| 2024-10-16 | 20.65 | $20.66 | 490700 |
| 2024-10-15 | 20.65 | $20.66 | 1.3M |
| 2024-10-14 | 20.65 | $20.67 | 360100 |
| 2024-10-11 | 20.65 | $20.66 | 349000 |
| 2024-10-10 | 20.65 | $20.64 | 502032 |
| 2024-10-09 | 20.65 | $20.65 | 6.5M |
| 2024-10-08 | 20.65 | $20.64 | 732411 |
| 2024-10-07 | 20.66 | $20.64 | 1.0M |
| 2024-10-04 | 20.66 | $20.64 | 387400 |
| 2024-10-03 | 20.66 | $20.65 | 598725 |
| 2024-10-02 | 20.66 | $20.66 | 1.0M |
| 2024-10-01 | 20.66 | $20.66 | 1.1M |
| 2024-09-30 | 20.66 | $20.65 | 663714 |
| 2024-09-27 | 20.66 | $20.64 | 1.8M |
| 2024-09-26 | 20.66 | $20.65 | 673448 |
| 2024-09-25 | 20.66 | $20.65 | 381800 |
| 2024-09-24 | 20.66 | $20.65 | 838409 |
| 2024-09-23 | 20.66 | $20.64 | 788900 |
| 2024-09-20 | 20.66 | $20.71 | 778802 |
| 2024-09-19 | 20.65 | $20.70 | 795700 |
| 2024-09-18 | 20.64 | $20.69 | 813337 |
| 2024-09-17 | 20.64 | $20.67 | 765100 |
| 2024-09-16 | 20.63 | $20.67 | 507947 |
| 2024-09-13 | 20.63 | $20.68 | 875200 |
| 2024-09-12 | 20.62 | $20.65 | 1.3M |
| 2024-09-11 | 20.61 | $20.65 | 743617 |
| 2024-09-10 | 20.61 | $20.66 | 822000 |
| 2024-09-09 | 20.60 | $20.64 | 1.0M |
| 2024-09-06 | 20.60 | $20.64 | 1.2M |
| 2024-09-05 | 20.59 | $20.63 | 1.6M |
| 2024-09-04 | 20.59 | $20.62 | 1.1M |
| 2024-09-03 | 20.59 | $20.61 | 1.0M |
| 2024-08-30 | 20.59 | $20.60 | 658900 |
| 2024-08-29 | 20.58 | $20.59 | 793500 |
| 2024-08-28 | 20.58 | $20.59 | 612800 |
| 2024-08-27 | 20.58 | $20.59 | 589200 |
| 2024-08-26 | 20.58 | $20.58 | 443840 |
| 2024-08-23 | 20.58 | $20.58 | 771100 |
| 2024-08-22 | 20.58 | $20.57 | 586600 |
| 2024-08-21 | 20.58 | $20.57 | 688100 |
| 2024-08-20 | 20.58 | $20.55 | 663300 |
| 2024-08-19 | 20.58 | $20.54 | 706300 |
| 2024-08-16 | 20.58 | $20.62 | 670500 |
| 2024-08-15 | 20.57 | $20.61 | 576608 |
| 2024-08-14 | 20.57 | $20.62 | 577300 |
| 2024-08-13 | 20.56 | $20.61 | 622500 |
| 2024-08-12 | 20.55 | $20.59 | 366800 |
| 2024-08-09 | 20.55 | $20.59 | 756709 |
| 2024-08-08 | 20.55 | $20.59 | 1.0M |
| 2024-08-07 | 20.54 | $20.58 | 485936 |
| 2024-08-06 | 20.54 | $20.58 | 1.0M |
| 2024-08-05 | 20.53 | $20.57 | 1.8M |
| 2024-08-02 | 20.53 | $20.57 | 844300 |
| 2024-08-01 | 20.52 | $20.54 | 799636 |
| 2024-07-31 | 20.52 | $20.53 | 624500 |
| 2024-07-30 | 20.52 | $20.52 | 894000 |
| 2024-07-29 | 20.52 | $20.52 | 708600 |
| 2024-07-26 | 20.52 | $20.51 | 817537 |
| 2024-07-25 | 20.52 | $20.50 | 789200 |
| 2024-07-24 | 20.52 | $20.49 | 864948 |
| 2024-07-23 | 20.52 | $20.49 | 527500 |
| 2024-07-22 | 20.52 | $20.48 | 655500 |
| 2024-07-19 | 20.53 | $20.56 | 248148 |
| 2024-07-18 | 20.52 | $20.55 | 860600 |
| 2024-07-17 | 20.52 | $20.55 | 1.3M |
| 2024-07-16 | 20.51 | $20.57 | 738203 |
| 2024-07-15 | 20.51 | $20.56 | 675725 |
| 2024-07-12 | 20.50 | $20.55 | 502000 |
| 2024-07-11 | 20.49 | $20.54 | 1.5M |
| 2024-07-10 | 20.49 | $20.52 | 690613 |
| 2024-07-09 | 20.49 | $20.51 | 808400 |
| 2024-07-08 | 20.48 | $20.51 | 1.1M |
| 2024-07-05 | 20.48 | $20.51 | 1.7M |
| 2024-07-03 | 20.48 | $20.49 | 485900 |
| 2024-07-02 | 20.48 | $20.47 | 866835 |
| 2024-07-01 | 20.48 | $20.47 | 989200 |
| 2024-06-28 | 20.48 | $20.45 | 881600 |
| 2024-06-27 | 20.48 | $20.46 | 565943 |
| 2024-06-26 | 20.48 | $20.45 | 452743 |
| 2024-06-25 | 20.48 | $20.45 | 662742 |
| 2024-06-24 | 20.49 | $20.44 | 658724 |
| 2024-06-21 | 20.49 | $20.52 | 808900 |
| 2024-06-20 | 20.48 | $20.52 | 921500 |
| 2024-06-18 | 20.48 | $20.51 | 726927 |
| 2024-06-17 | 20.47 | $20.50 | 420027 |
| 2024-06-14 | 20.47 | $20.50 | 448700 |
| 2024-06-13 | 20.46 | $20.50 | 489300 |
| 2024-06-12 | 20.46 | $20.50 | 653000 |
| 2024-06-11 | 20.46 | $20.48 | 456700 |
| 2024-06-10 | 20.45 | $20.47 | 592500 |
| 2024-06-07 | 20.45 | $20.47 | 366647 |
| 2024-06-06 | 20.45 | $20.47 | 412683 |
| 2024-06-05 | 20.45 | $20.48 | 877000 |
| 2024-06-04 | 20.44 | $20.47 | 397032 |
| 2024-06-03 | 20.44 | $20.46 | 746600 |
| 2024-05-31 | 20.44 | $20.45 | 722100 |
| 2024-05-30 | 20.44 | $20.43 | 1.1M |
| 2024-05-29 | 20.44 | $20.43 | 371400 |
| 2024-05-28 | 20.44 | $20.43 | 607915 |
| 2024-05-24 | 20.44 | $20.42 | 432900 |
| 2024-05-23 | 20.45 | $20.41 | 459217 |
| 2024-05-22 | 20.45 | $20.42 | 481100 |
| 2024-05-21 | 20.45 | $20.43 | 1.0M |
| 2024-05-20 | 20.45 | $20.42 | 484015 |
| 2024-05-17 | 20.45 | $20.48 | 718512 |
| 2024-05-16 | 20.45 | $20.48 | 523038 |
| 2024-05-15 | 20.44 | $20.49 | 503508 |
| 2024-05-14 | 20.44 | $20.46 | 421349 |
| 2024-05-13 | 20.44 | $20.46 | 555800 |
| 2024-05-10 | 20.43 | $20.46 | 538630 |
| 2024-05-09 | 20.43 | $20.46 | 663008 |
| 2024-05-08 | 20.43 | $20.46 | 933900 |
| 2024-05-07 | 20.42 | $20.45 | 1.0M |
| 2024-05-06 | 20.42 | $20.45 | 625500 |
| 2024-05-03 | 20.42 | $20.46 | 912000 |
| 2024-05-02 | 20.41 | $20.43 | 736118 |
| 2024-05-01 | 20.41 | $20.41 | 1.1M |
| 2024-04-30 | 20.41 | $20.40 | 1.1M |
| 2024-04-29 | 20.41 | $20.40 | 992130 |
| 2024-04-26 | 20.42 | $20.40 | 1.0M |
| 2024-04-25 | 20.42 | $20.39 | 2.7M |
| 2024-04-24 | 20.42 | $20.39 | 386400 |
| 2024-04-23 | 20.43 | $20.40 | 810227 |
| 2024-04-22 | 20.43 | $20.38 | 459600 |
| 2024-04-19 | 20.43 | $20.45 | 621400 |
| 2024-04-18 | 20.43 | $20.42 | 596430 |
| 2024-04-17 | 20.43 | $20.43 | 537100 |
| 2024-04-16 | 20.43 | $20.43 | 799000 |
| 2024-04-15 | 20.43 | $20.43 | 402100 |
| 2024-04-12 | 20.43 | $20.44 | 825100 |
| 2024-04-11 | 20.43 | $20.42 | 710200 |
| 2024-04-10 | 20.43 | $20.41 | 448400 |
| 2024-04-09 | 20.43 | $20.45 | 553935 |
| 2024-04-08 | 20.43 | $20.45 | 369550 |
| 2024-04-05 | 20.43 | $20.44 | 716214 |
| 2024-04-04 | 20.43 | $20.45 | 663500 |
| 2024-04-03 | 20.43 | $20.43 | 2.0M |
| 2024-04-02 | 20.43 | $20.42 | 2.0M |
| 2024-04-01 | 20.43 | $20.43 | 524100 |
| 2024-03-28 | 20.43 | $20.43 | 758837 |
| 2024-03-27 | 20.43 | $20.44 | 1.6M |
| 2024-03-26 | 20.43 | $20.41 | 716000 |
| 2024-03-25 | 20.43 | $20.42 | 502517 |
| 2024-03-22 | 20.43 | $20.43 | 755500 |
| 2024-03-21 | 20.43 | $20.41 | 823914 |
| 2024-03-20 | 20.43 | $20.42 | 1.2M |
| 2024-03-19 | 20.43 | $20.41 | 548036 |
| 2024-03-18 | 20.43 | $20.38 | 478100 |
| 2024-03-15 | 20.44 | $20.44 | 563446 |
| 2024-03-14 | 20.44 | $20.45 | 580412 |
| 2024-03-13 | 20.44 | $20.45 | 630846 |
| 2024-03-12 | 20.43 | $20.46 | 676311 |
| 2024-03-11 | 20.43 | $20.45 | 950500 |
| 2024-03-08 | 20.43 | $20.47 | 520100 |
| 2024-03-07 | 20.43 | $20.45 | 706038 |
| 2024-03-06 | 20.42 | $20.43 | 720400 |
| 2024-03-05 | 20.42 | $20.44 | 4.9M |
| 2024-03-04 | 20.42 | $20.43 | 729700 |
| 2024-03-01 | 20.42 | $20.43 | 1.1M |
| 2024-02-29 | 20.43 | $20.42 | 683000 |
| 2024-02-28 | 20.43 | $20.41 | 1.7M |
| 2024-02-27 | 20.43 | $20.39 | 555700 |
| 2024-02-26 | 20.44 | $20.40 | 475642 |
| 2024-02-23 | 20.44 | $20.40 | 722815 |
| 2024-02-22 | 20.45 | $20.40 | 594000 |
| 2024-02-21 | 20.45 | $20.42 | 571800 |
| 2024-02-20 | 20.46 | $20.41 | 563900 |
| 2024-02-16 | 20.46 | $20.46 | 619940 |
| 2024-02-15 | 20.46 | $20.46 | 510648 |
| 2024-02-14 | 20.46 | $20.46 | 1.6M |
| 2024-02-13 | 20.46 | $20.43 | 412300 |
| 2024-02-12 | 20.46 | $20.47 | 556500 |
| 2024-02-09 | 20.46 | $20.45 | 1.2M |
| 2024-02-08 | 20.46 | $20.46 | 445100 |
| 2024-02-07 | 20.46 | $20.48 | 596128 |
| 2024-02-06 | 20.46 | $20.47 | 963500 |
| 2024-02-05 | 20.46 | $20.45 | 836424 |
| 2024-02-02 | 20.46 | $20.47 | 976900 |
| 2024-02-01 | 20.46 | $20.50 | 1.3M |
| 2024-01-31 | 20.46 | $20.48 | 1.2M |
| 2024-01-30 | 20.45 | $20.45 | 1.1M |
| 2024-01-29 | 20.46 | $20.45 | 1.1M |
| 2024-01-26 | 20.46 | $20.45 | 923546 |
| 2024-01-25 | 20.46 | $20.45 | 829700 |
| 2024-01-24 | 20.46 | $20.43 | 684124 |
| 2024-01-23 | 20.46 | $20.43 | 942114 |
| 2024-01-22 | 20.46 | $20.43 | 785300 |
| 2024-01-19 | 20.46 | $20.47 | 1.1M |
| 2024-01-18 | 20.46 | $20.47 | 513736 |
| 2024-01-17 | 20.46 | $20.47 | 1.1M |
| 2024-01-16 | 20.45 | $20.49 | 836900 |
| 2024-01-12 | 20.45 | $20.53 | 1.0M |
| 2024-01-11 | 20.44 | $20.48 | 1.4M |
| 2024-01-10 | 20.43 | $20.46 | 1.2M |
| 2024-01-09 | 20.43 | $20.45 | 1.4M |
| 2024-01-08 | 20.42 | $20.44 | 846400 |
| 2024-01-05 | 20.42 | $20.43 | 1.5M |
| 2024-01-04 | 20.42 | $20.43 | 883100 |
| 2024-01-03 | 20.42 | $20.43 | 1.3M |
| 2024-01-02 | 20.41 | $20.44 | 1.9M |
| 2023-12-29 | 20.41 | $20.45 | 1.2M |
| 2023-12-28 | 20.40 | $20.45 | 1.4M |
| 2023-12-27 | 20.39 | $20.44 | 1.9M |
| 2023-12-26 | 20.38 | $20.43 | 2.1M |
| 2023-12-22 | 20.38 | $20.42 | 1.8M |
| 2023-12-21 | 20.37 | $20.42 | 2.1M |
| 2023-12-20 | 20.36 | $20.39 | 1.2M |
| 2023-12-19 | 20.36 | $20.37 | 1.7M |
| 2023-12-18 | 20.35 | $20.36 | 1.6M |
| 2023-12-15 | 20.35 | $20.42 | 715700 |
| 2023-12-14 | 20.33 | $20.45 | 938700 |
| 2023-12-13 | 20.32 | $20.42 | 837140 |
| 2023-12-12 | 20.31 | $20.33 | 1.5M |
| 2023-12-11 | 20.30 | $20.32 | 1.1M |
| 2023-12-08 | 20.30 | $20.33 | 1.2M |
| 2023-12-07 | 20.29 | $20.36 | 990800 |
| 2023-12-06 | 20.28 | $20.34 | 914035 |
| 2023-12-05 | 20.27 | $20.34 | 955409 |
| 2023-12-04 | 20.26 | $20.33 | 958123 |
| 2023-12-01 | 20.25 | $20.33 | 767000 |
| 2023-11-30 | 20.24 | $20.31 | 618200 |
| 2023-11-29 | 20.23 | $20.31 | 655600 |
| 2023-11-28 | 20.22 | $20.28 | 448100 |
| 2023-11-27 | 20.22 | $20.24 | 776526 |
| 2023-11-24 | 20.21 | $20.23 | 155220 |
| 2023-11-22 | 20.21 | $20.22 | 692500 |
| 2023-11-21 | 20.20 | $20.21 | 1.1M |
| 2023-11-20 | 20.20 | $20.19 | 686900 |
| 2023-11-17 | 20.20 | $20.26 | 904300 |
| 2023-11-16 | 20.19 | $20.26 | 821800 |
| 2023-11-15 | 20.18 | $20.24 | 859716 |
| 2023-11-14 | 20.17 | $20.27 | 1.3M |
| 2023-11-13 | 20.16 | $20.17 | 974417 |
| 2023-11-10 | 20.16 | $20.17 | 493600 |
| 2023-11-09 | 20.15 | $20.17 | 761000 |
| 2023-11-08 | 20.15 | $20.19 | 712749 |
| 2023-11-07 | 20.15 | $20.20 | 440845 |
| 2023-11-06 | 20.14 | $20.18 | 997800 |
| 2023-11-03 | 20.13 | $20.20 | 1.8M |
| 2023-11-02 | 20.13 | $20.17 | 2.0M |
| 2023-11-01 | 20.12 | $20.16 | 1.1M |
| 2023-10-31 | 20.12 | $20.11 | 638000 |
| 2023-10-30 | 20.12 | $20.12 | 618128 |
| 2023-10-27 | 20.12 | $20.13 | 412227 |
| 2023-10-26 | 20.12 | $20.11 | 608300 |
| 2023-10-25 | 20.12 | $20.10 | 661000 |
| 2023-10-24 | 20.13 | $20.10 | 1.1M |
| 2023-10-23 | 20.13 | $20.11 | 828600 |
| 2023-10-20 | 20.13 | $20.15 | 743300 |
| 2023-10-19 | 20.12 | $20.13 | 863300 |
| 2023-10-18 | 20.12 | $20.09 | 686400 |
| 2023-10-17 | 20.13 | $20.11 | 1.4M |
| 2023-10-16 | 20.13 | $20.13 | 461900 |
| 2023-10-13 | 20.12 | $20.14 | 664000 |
| 2023-10-12 | 20.12 | $20.15 | 451000 |
| 2023-10-11 | 20.12 | $20.15 | 698700 |
| 2023-10-10 | 20.11 | $20.17 | 799900 |
| 2023-10-09 | 20.11 | $20.16 | 606102 |
| 2023-10-06 | 20.10 | $20.12 | 811944 |
| 2023-10-05 | 20.10 | $20.13 | 1.0M |
| 2023-10-04 | 20.10 | $20.11 | 584422 |
| 2023-10-03 | 20.10 | $20.08 | 683104 |
| 2023-10-02 | 20.11 | $20.09 | 2.1M |
| 2023-09-29 | 20.11 | $20.11 | 671229 |
| 2023-09-28 | 20.11 | $20.11 | 1.1M |
| 2023-09-27 | 20.12 | $20.08 | 798000 |
| 2023-09-26 | 20.12 | $20.08 | 1.4M |
| 2023-09-25 | 20.13 | $20.11 | 556100 |
| 2023-09-22 | 20.13 | $20.09 | 446406 |
| 2023-09-21 | 20.13 | $20.08 | 449732 |
| 2023-09-20 | 20.14 | $20.07 | 679348 |
| 2023-09-19 | 20.14 | $20.10 | 480608 |
| 2023-09-18 | 20.15 | $20.10 | 587800 |
| 2023-09-15 | 20.15 | $20.17 | 1.0M |
| 2023-09-14 | 20.15 | $20.17 | 395000 |
| 2023-09-13 | 20.15 | $20.16 | 515700 |
| 2023-09-12 | 20.15 | $20.16 | 456200 |
| 2023-09-11 | 20.14 | $20.16 | 544915 |
| 2023-09-08 | 20.14 | $20.16 | 433900 |
| 2023-09-07 | 20.14 | $20.17 | 653700 |
| 2023-09-06 | 20.14 | $20.12 | 779902 |
| 2023-09-05 | 20.14 | $20.15 | 1.3M |
| 2023-09-01 | 20.14 | $20.16 | 644200 |
| 2023-08-31 | 20.14 | $20.17 | 670225 |
| 2023-08-30 | 20.14 | $20.16 | 1.0M |
| 2023-08-29 | 20.14 | $20.15 | 756400 |
| 2023-08-28 | 20.14 | $20.11 | 576206 |
| 2023-08-25 | 20.14 | $20.10 | 376302 |
| 2023-08-24 | 20.15 | $20.11 | 447031 |
| 2023-08-23 | 20.16 | $20.12 | 480100 |
| 2023-08-22 | 20.16 | $20.09 | 520900 |
| 2023-08-21 | 20.17 | $20.10 | 417806 |
| 2023-08-18 | 20.17 | $20.17 | 402800 |
| 2023-08-17 | 20.17 | $20.16 | 572225 |
| 2023-08-16 | 20.18 | $20.14 | 596200 |
| 2023-08-15 | 20.18 | $20.17 | 588747 |
| 2023-08-14 | 20.18 | $20.15 | 351800 |
| 2023-08-11 | 20.18 | $20.17 | 414877 |
| 2023-08-10 | 20.18 | $20.19 | 715911 |
| 2023-08-09 | 20.18 | $20.20 | 390000 |
| 2023-08-08 | 20.18 | $20.22 | 1.1M |
| 2023-08-07 | 20.18 | $20.23 | 1.0M |
| 2023-08-04 | 20.17 | $20.21 | 1.0M |
| 2023-08-03 | 20.17 | $20.17 | 1.1M |
| 2023-08-02 | 20.17 | $20.15 | 859311 |
| 2023-08-01 | 20.17 | $20.16 | 627124 |
| 2023-07-31 | 20.17 | $20.19 | 579800 |
| 2023-07-28 | 20.17 | $20.17 | 385900 |
| 2023-07-27 | 20.17 | $20.14 | 1.1M |
| 2023-07-26 | 20.17 | $20.15 | 520000 |
| 2023-07-25 | 20.18 | $20.12 | 753200 |
| 2023-07-24 | 20.18 | $20.14 | 290603 |
| 2023-07-21 | 20.18 | $20.20 | 1.3M |
| 2023-07-20 | 20.18 | $20.21 | 533100 |
| 2023-07-19 | 20.17 | $20.22 | 490806 |
| 2023-07-18 | 20.17 | $20.21 | 765700 |
| 2023-07-17 | 20.16 | $20.21 | 1.3M |
| 2023-07-14 | 20.16 | $20.18 | 864639 |
| 2023-07-13 | 20.15 | $20.25 | 409916 |
| 2023-07-12 | 20.14 | $20.21 | 2.2M |
| 2023-07-11 | 20.14 | $20.15 | 523400 |
| 2023-07-10 | 20.14 | $20.16 | 830900 |
| 2023-07-07 | 20.14 | $20.13 | 510100 |
| 2023-07-06 | 20.14 | $20.11 | 835300 |
| 2023-07-05 | 20.14 | $20.12 | 728614 |
| 2023-07-03 | 20.14 | $20.13 | 119348 |
| 2023-06-30 | 20.15 | $20.13 | 423824 |
| 2023-06-29 | 20.15 | $20.11 | 499900 |
| 2023-06-28 | 20.16 | $20.16 | 7.5M |
| 2023-06-27 | 20.16 | $20.12 | 566418 |
| 2023-06-26 | 20.16 | $20.15 | 452007 |
| 2023-06-23 | 20.16 | $20.13 | 477532 |
| 2023-06-22 | 20.17 | $20.13 | 509541 |
| 2023-06-21 | 20.17 | $20.13 | 589449 |
| 2023-06-20 | 20.18 | $20.13 | 593348 |
| 2023-06-16 | 20.18 | $20.19 | 616619 |
| 2023-06-15 | 20.18 | $20.21 | 672400 |
| 2023-06-14 | 20.18 | $20.15 | 956900 |
| 2023-06-13 | 20.19 | $20.15 | 1.3M |
| 2023-06-12 | 20.19 | $20.19 | 584300 |
| 2023-06-09 | 20.20 | $20.15 | 469700 |
| 2023-06-08 | 20.20 | $20.20 | 826520 |
| 2023-06-07 | 20.21 | $20.17 | 813827 |
| 2023-06-06 | 20.22 | $20.19 | 565714 |
| 2023-06-05 | 20.22 | $20.20 | 633806 |
| 2023-06-02 | 20.23 | $20.21 | 614300 |
| 2023-06-01 | 20.23 | $20.25 | 473200 |
| 2023-05-31 | 20.23 | $20.21 | 679800 |
| 2023-05-30 | 20.24 | $20.20 | 1.4M |
| 2023-05-26 | 20.25 | $20.15 | 470900 |
| 2023-05-25 | 20.26 | $20.13 | 584409 |
| 2023-05-24 | 20.28 | $20.16 | 941911 |
| 2023-05-23 | 20.29 | $20.21 | 519109 |
| 2023-05-22 | 20.30 | $20.19 | 444000 |
| 2023-05-19 | 20.32 | $20.26 | 470000 |
| 2023-05-18 | 20.32 | $20.26 | 708949 |
| 2023-05-17 | 20.33 | $20.28 | 470800 |
| 2023-05-16 | 20.33 | $20.30 | 436648 |
| 2023-05-15 | 20.34 | $20.34 | 972648 |
| 2023-05-12 | 20.33 | $20.34 | 452910 |
| 2023-05-11 | 20.33 | $20.36 | 974923 |
| 2023-05-10 | 20.33 | $20.37 | 1.0M |
| 2023-05-09 | 20.32 | $20.31 | 363905 |
| 2023-05-08 | 20.33 | $20.31 | 300410 |
| 2023-05-05 | 20.33 | $20.33 | 1.2M |
| 2023-05-04 | 20.33 | $20.40 | 1.3M |
| 2023-05-03 | 20.32 | $20.36 | 588400 |
| 2023-05-02 | 20.32 | $20.33 | 605738 |
| 2023-05-01 | 20.32 | $20.30 | 487411 |
| 2023-04-28 | 20.32 | $20.31 | 365500 |
| 2023-04-27 | 20.32 | $20.28 | 420100 |
| 2023-04-26 | 20.32 | $20.33 | 493000 |
| 2023-04-25 | 20.32 | $20.36 | 511600 |
| 2023-04-24 | 20.32 | $20.28 | 668200 |
| 2023-04-21 | 20.32 | $20.32 | 407700 |
| 2023-04-20 | 20.32 | $20.32 | 472418 |
| 2023-04-19 | 20.32 | $20.27 | 503100 |
| 2023-04-18 | 20.32 | $20.32 | 462800 |
| 2023-04-17 | 20.32 | $20.30 | 1.0M |
| 2023-04-14 | 20.32 | $20.34 | 490600 |
| 2023-04-13 | 20.31 | $20.37 | 664231 |
| 2023-04-12 | 20.30 | $20.34 | 1.2M |
| 2023-04-11 | 20.29 | $20.31 | 670017 |
| 2023-04-10 | 20.29 | $20.33 | 542639 |
| 2023-04-06 | 20.28 | $20.37 | 779802 |
| 2023-04-05 | 20.26 | $20.39 | 507845 |
| 2023-04-04 | 20.25 | $20.37 | 792020 |
| 2023-04-03 | 20.23 | $20.36 | 442700 |
| 2023-03-31 | 20.21 | $20.28 | 678900 |
| 2023-03-30 | 20.20 | $20.22 | 632915 |
| 2023-03-29 | 20.19 | $20.22 | 462400 |
| 2023-03-28 | 20.19 | $20.20 | 570936 |
| 2023-03-27 | 20.18 | $20.22 | 655200 |
| 2023-03-24 | 20.17 | $20.32 | 497304 |
| 2023-03-23 | 20.15 | $20.28 | 576200 |
| 2023-03-22 | 20.14 | $20.25 | 732634 |
| 2023-03-21 | 20.12 | $20.17 | 513300 |
| 2023-03-20 | 20.12 | $20.15 | 306729 |
| 2023-03-17 | 20.11 | $20.22 | 596700 |
| 2023-03-16 | 20.10 | $20.13 | 885718 |
| 2023-03-15 | 20.10 | $20.21 | 1.3M |
| 2023-03-14 | 20.09 | $20.16 | 1.3M |
| 2023-03-13 | 20.08 | $20.20 | 1.7M |
| 2023-03-10 | 20.07 | $20.12 | 1.2M |
| 2023-03-09 | 20.07 | $20.04 | 1.3M |
| 2023-03-08 | 20.08 | $19.98 | 782432 |
| 2023-03-07 | 20.09 | $20.00 | 676029 |
| 2023-03-06 | 20.11 | $20.07 | 777527 |
| 2023-03-03 | 20.11 | $20.09 | 1.3M |
| 2023-03-02 | 20.12 | $20.06 | 1.1M |
| 2023-03-01 | 20.13 | $20.03 | 1.1M |
| 2023-02-28 | 20.15 | $20.09 | 7.8M |
| 2023-02-27 | 20.16 | $20.07 | 408105 |
| 2023-02-24 | 20.17 | $20.06 | 247100 |
| 2023-02-23 | 20.19 | $20.11 | 878337 |
| 2023-02-22 | 20.20 | $20.09 | 959636 |
| 2023-02-21 | 20.22 | $20.10 | 875700 |
| 2023-02-17 | 20.23 | $20.18 | 340835 |
| 2023-02-16 | 20.24 | $20.17 | 469819 |
| 2023-02-15 | 20.25 | $20.18 | 666900 |
| 2023-02-14 | 20.26 | $20.17 | 673800 |
| 2023-02-13 | 20.27 | $20.21 | 661900 |
| 2023-02-10 | 20.28 | $20.21 | 692547 |
| 2023-02-09 | 20.29 | $20.23 | 622000 |
| 2023-02-08 | 20.29 | $20.24 | 799019 |
| 2023-02-07 | 20.30 | $20.24 | 1.0M |
| 2023-02-06 | 20.30 | $20.23 | 814800 |
| 2023-02-03 | 20.31 | $20.28 | 1.4M |
| 2023-02-02 | 20.31 | $20.38 | 1.0M |
| 2023-02-01 | 20.30 | $20.36 | 645601 |
| 2023-01-31 | 20.29 | $20.31 | 1.6M |
| 2023-01-30 | 20.29 | $20.28 | 753938 |
| 2023-01-27 | 20.29 | $20.29 | 689208 |
| 2023-01-26 | 20.28 | $20.29 | 1.2M |
| 2023-01-25 | 20.28 | $20.30 | 581300 |
| 2023-01-24 | 20.27 | $20.28 | 928234 |
| 2023-01-23 | 20.27 | $20.27 | 493700 |
| 2023-01-20 | 20.27 | $20.34 | 622346 |
| 2023-01-19 | 20.26 | $20.34 | 1.1M |
| 2023-01-18 | 20.24 | $20.36 | 893000 |
| 2023-01-17 | 20.23 | $20.31 | 709400 |
| 2023-01-13 | 20.22 | $20.27 | 1.2M |
| 2023-01-12 | 20.21 | $20.33 | 889040 |
| 2023-01-11 | 20.20 | $20.27 | 764200 |
| 2023-01-10 | 20.20 | $20.25 | 980200 |
| 2023-01-09 | 20.19 | $20.27 | 602400 |
| 2023-01-06 | 20.18 | $20.24 | 975300 |
| 2023-01-05 | 20.18 | $20.14 | 524000 |
| 2023-01-04 | 20.18 | $20.17 | 1.5M |
| 2023-01-03 | 20.19 | $20.15 | 763900 |
| 2022-12-30 | 20.19 | $20.14 | 750600 |
| 2022-12-29 | 20.20 | $20.17 | 640131 |
| 2022-12-28 | 20.20 | $20.16 | 756807 |
| 2022-12-27 | 20.21 | $20.16 | 1.3M |
| 2022-12-23 | 20.21 | $20.20 | 2.1M |
| 2022-12-22 | 20.21 | $20.21 | 961726 |
| 2022-12-21 | 20.21 | $20.21 | 1.9M |
| 2022-12-20 | 20.21 | $20.16 | 1.1M |
| 2022-12-19 | 20.21 | $20.17 | 922030 |
| 2022-12-16 | 20.21 | $20.27 | 413500 |
| 2022-12-15 | 20.20 | $20.25 | 644000 |
| 2022-12-14 | 20.20 | $20.24 | 571200 |
| 2022-12-13 | 20.19 | $20.23 | 507647 |
| 2022-12-12 | 20.18 | $20.18 | 727818 |
| 2022-12-09 | 20.18 | $20.21 | 491600 |
| 2022-12-08 | 20.17 | $20.22 | 579800 |
| 2022-12-07 | 20.17 | $20.23 | 620724 |
| 2022-12-06 | 20.16 | $20.20 | 531145 |
| 2022-12-05 | 20.15 | $20.18 | 366500 |
| 2022-12-02 | 20.14 | $20.25 | 644109 |
| 2022-12-01 | 20.12 | $20.24 | 949800 |
| 2022-11-30 | 20.10 | $20.20 | 746536 |
| 2022-11-29 | 20.09 | $20.10 | 802600 |
| 2022-11-28 | 20.08 | $20.12 | 468000 |
| 2022-11-25 | 20.07 | $20.14 | 133425 |
| 2022-11-23 | 20.06 | $20.13 | 673440 |
| 2022-11-22 | 20.05 | $20.10 | 1.5M |
| 2022-11-21 | 20.03 | $20.07 | 493200 |
| 2022-11-18 | 20.02 | $20.13 | 542431 |
| 2022-11-17 | 20.01 | $20.12 | 556547 |
| 2022-11-16 | 19.99 | $20.18 | 1.0M |
| 2022-11-15 | 19.96 | $20.16 | 662200 |
| 2022-11-14 | 19.94 | $20.10 | 421900 |
| 2022-11-11 | 19.92 | $20.13 | 335100 |
| 2022-11-10 | 19.90 | $20.12 | 417100 |
| 2022-11-09 | 19.87 | $19.91 | 770626 |
| 2022-11-08 | 19.87 | $19.89 | 1.0M |
| 2022-11-07 | 19.86 | $19.87 | 616400 |
| 2022-11-04 | 19.86 | $19.89 | 554900 |
| 2022-11-03 | 19.86 | $19.82 | 590700 |
| 2022-11-02 | 19.87 | $19.82 | 589525 |
| 2022-11-01 | 19.87 | $19.89 | 390600 |
| 2022-10-31 | 19.87 | $19.90 | 330900 |
| 2022-10-28 | 19.87 | $19.92 | 439707 |
| 2022-10-27 | 19.87 | $19.93 | 610140 |
| 2022-10-26 | 19.87 | $19.87 | 349200 |
| 2022-10-25 | 19.87 | $19.86 | 470100 |
| 2022-10-24 | 19.88 | $19.80 | 364100 |
| 2022-10-21 | 19.89 | $19.86 | 465428 |
| 2022-10-20 | 19.89 | $19.78 | 512827 |
| 2022-10-19 | 19.91 | $19.81 | 450217 |
| 2022-10-18 | 19.92 | $19.88 | 369408 |
| 2022-10-17 | 19.93 | $19.86 | 254000 |
| 2022-10-14 | 19.94 | $19.81 | 371610 |
| 2022-10-13 | 19.96 | $19.88 | 843800 |
| 2022-10-12 | 19.97 | $19.90 | 314207 |
| 2022-10-11 | 19.99 | $19.88 | 553529 |
| 2022-10-10 | 20.00 | $19.90 | 248015 |
| 2022-10-07 | 20.02 | $19.93 | 249400 |
| 2022-10-06 | 20.04 | $20.00 | 655800 |
| 2022-10-05 | 20.05 | $20.02 | 742300 |
| 2022-10-04 | 20.06 | $20.05 | 421600 |
| 2022-10-03 | 20.07 | $20.04 | 1.4M |
| 2022-09-30 | 20.09 | $19.95 | 693300 |
| 2022-09-29 | 20.11 | $19.96 | 519900 |
| 2022-09-28 | 20.13 | $20.01 | 1.1M |
| 2022-09-27 | 20.16 | $19.86 | 911400 |
| 2022-09-26 | 20.19 | $19.90 | 1.0M |
| 2022-09-23 | 20.23 | $20.01 | 783800 |
| 2022-09-22 | 20.26 | $20.07 | 600818 |
| 2022-09-21 | 20.28 | $20.14 | 1.3M |
| 2022-09-20 | 20.30 | $20.15 | 1.9M |
| 2022-09-19 | 20.32 | $20.18 | 617200 |
| 2022-09-16 | 20.34 | $20.27 | 1.0M |
| 2022-09-15 | 20.36 | $20.26 | 320811 |
| 2022-09-14 | 20.37 | $20.28 | 291111 |
| 2022-09-13 | 20.38 | $20.29 | 1.7M |
| 2022-09-12 | 20.40 | $20.37 | 498342 |
| 2022-09-09 | 20.41 | $20.36 | 292500 |
| 2022-09-08 | 20.42 | $20.37 | 273735 |
| 2022-09-07 | 20.43 | $20.38 | 236437 |
| 2022-09-06 | 20.44 | $20.32 | 268500 |
| 2022-09-02 | 20.45 | $20.38 | 121200 |
| 2022-09-01 | 20.47 | $20.34 | 397800 |
| 2022-08-31 | 20.48 | $20.36 | 342949 |
| 2022-08-30 | 20.50 | $20.41 | 413024 |
| 2022-08-29 | 20.51 | $20.42 | 1.2M |
| 2022-08-26 | 20.53 | $20.45 | 767700 |
| 2022-08-25 | 20.54 | $20.48 | 356600 |
| 2022-08-24 | 20.55 | $20.43 | 356200 |
| 2022-08-23 | 20.57 | $20.45 | 311300 |
| 2022-08-22 | 20.58 | $20.44 | 506805 |
| 2022-08-19 | 20.60 | $20.54 | 800809 |
| 2022-08-18 | 20.60 | $20.57 | 586000 |
| 2022-08-17 | 20.61 | $20.55 | 625436 |
| 2022-08-16 | 20.61 | $20.61 | 1.2M |
| 2022-08-15 | 20.61 | $20.64 | 205200 |
| 2022-08-12 | 20.60 | $20.62 | 421847 |
| 2022-08-11 | 20.60 | $20.58 | 311612 |
| 2022-08-10 | 20.60 | $20.60 | 283107 |
| 2022-08-09 | 20.59 | $20.53 | 335534 |
| 2022-08-08 | 20.60 | $20.58 | 621781 |
| 2022-08-05 | 20.59 | $20.56 | 195900 |
| 2022-08-04 | 20.59 | $20.68 | 239916 |
| 2022-08-03 | 20.58 | $20.62 | 639018 |
| 2022-08-02 | 20.57 | $20.61 | 226700 |
| 2022-08-01 | 20.56 | $20.70 | 162120 |
| 2022-07-29 | 20.54 | $20.73 | 282047 |
| 2022-07-28 | 20.52 | $20.70 | 198520 |
| 2022-07-27 | 20.50 | $20.61 | 266907 |
| 2022-07-26 | 20.49 | $20.55 | 593837 |
| 2022-07-25 | 20.48 | $20.56 | 343200 |
| 2022-07-22 | 20.47 | $20.59 | 453836 |
| 2022-07-21 | 20.46 | $20.52 | 681006 |
| 2022-07-20 | 20.45 | $20.41 | 496600 |
| 2022-07-19 | 20.45 | $20.42 | 473700 |
| 2022-07-18 | 20.45 | $20.40 | 226600 |
| 2022-07-15 | 20.45 | $20.49 | 549600 |
| 2022-07-14 | 20.44 | $20.45 | 1.3M |
| 2022-07-13 | 20.44 | $20.44 | 372200 |
| 2022-07-12 | 20.43 | $20.45 | 220400 |
| 2022-07-11 | 20.43 | $20.46 | 248046 |
| 2022-07-08 | 20.42 | $20.46 | 365637 |
| 2022-07-07 | 20.41 | $20.51 | 386743 |
| 2022-07-06 | 20.40 | $20.50 | 376600 |
| 2022-07-05 | 20.40 | $20.56 | 276300 |
| 2022-07-01 | 20.38 | $20.54 | 182441 |
| 2022-06-30 | 20.37 | $20.44 | 469200 |
| 2022-06-29 | 20.37 | $20.40 | 542800 |
| 2022-06-28 | 20.38 | $20.35 | 184340 |
| 2022-06-27 | 20.39 | $20.36 | 217329 |
| 2022-06-24 | 20.40 | $20.38 | 355123 |
| 2022-06-23 | 20.41 | $20.37 | 916400 |
| 2022-06-22 | 20.43 | $20.30 | 254700 |
| 2022-06-21 | 20.45 | $20.27 | 422500 |
| 2022-06-17 | 20.48 | $20.31 | 884600 |
| 2022-06-16 | 20.50 | $20.30 | 413204 |
| 2022-06-15 | 20.53 | $20.33 | 672800 |
| 2022-06-14 | 20.56 | $20.17 | 1.0M |
| 2022-06-13 | 20.60 | $20.24 | 632200 |
| 2022-06-10 | 20.64 | $20.44 | 228200 |
| 2022-06-09 | 20.66 | $20.57 | 301009 |
| 2022-06-08 | 20.67 | $20.61 | 578900 |
| 2022-06-07 | 20.67 | $20.64 | 237126 |
| 2022-06-06 | 20.68 | $20.63 | 1.7M |
| 2022-06-03 | 20.68 | $20.66 | 365349 |
| 2022-06-02 | 20.68 | $20.68 | 311538 |
| 2022-06-01 | 20.68 | $20.67 | 275910 |
| 2022-05-31 | 20.67 | $20.73 | 219700 |
| 2022-05-27 | 20.67 | $20.80 | 272902 |
| 2022-05-26 | 20.65 | $20.76 | 693300 |
| 2022-05-25 | 20.64 | $20.74 | 227600 |
| 2022-05-24 | 20.63 | $20.71 | 599000 |
| 2022-05-23 | 20.62 | $20.61 | 259743 |
| 2022-05-20 | 20.62 | $20.65 | 305700 |
| 2022-05-19 | 20.61 | $20.62 | 247200 |
| 2022-05-18 | 20.61 | $20.57 | 1.5M |
| 2022-05-17 | 20.62 | $20.59 | 303606 |
| 2022-05-16 | 20.62 | $20.66 | 252339 |
| 2022-05-13 | 20.62 | $20.63 | 411000 |
| 2022-05-12 | 20.62 | $20.65 | 311300 |
| 2022-05-11 | 20.62 | $20.62 | 7.4M |
| 2022-05-10 | 20.62 | $20.63 | 248000 |
| 2022-05-09 | 20.62 | $20.63 | 365126 |
| 2022-05-06 | 20.63 | $20.57 | 430000 |
| 2022-05-05 | 20.64 | $20.59 | 895512 |
| 2022-05-04 | 20.64 | $20.66 | 490900 |
| 2022-05-03 | 20.65 | $20.56 | 250015 |
| 2022-05-02 | 20.66 | $20.55 | 334200 |
| 2022-04-29 | 20.68 | $20.56 | 335300 |
| 2022-04-28 | 20.70 | $20.64 | 258100 |
| 2022-04-27 | 20.71 | $20.65 | 1.0M |
| 2022-04-26 | 20.72 | $20.72 | 1.7M |
| 2022-04-25 | 20.72 | $20.67 | 632504 |
| 2022-04-22 | 20.73 | $20.57 | 292300 |
| 2022-04-21 | 20.75 | $20.57 | 637500 |
| 2022-04-20 | 20.78 | $20.66 | 700812 |
| 2022-04-19 | 20.79 | $20.62 | 395500 |
| 2022-04-18 | 20.81 | $20.72 | 243027 |
| 2022-04-14 | 20.82 | $20.78 | 373300 |
| 2022-04-13 | 20.83 | $20.84 | 237500 |
| 2022-04-12 | 20.83 | $20.81 | 314200 |
| 2022-04-11 | 20.84 | $20.74 | 513022 |
| 2022-04-08 | 20.85 | $20.76 | 207030 |
| 2022-04-07 | 20.87 | $20.81 | 197443 |
| 2022-04-06 | 20.88 | $20.79 | 238949 |
| 2022-04-05 | 20.89 | $20.81 | 202300 |
| 2022-04-04 | 20.90 | $20.90 | 240542 |
| 2022-04-01 | 20.91 | $20.86 | 242600 |
| 2022-03-31 | 20.92 | $20.91 | 362244 |
| 2022-03-30 | 20.93 | $20.90 | 426900 |
| 2022-03-29 | 20.94 | $20.87 | 569939 |
| 2022-03-28 | 20.96 | $20.80 | 233512 |
| 2022-03-25 | 20.98 | $20.82 | 163218 |
| 2022-03-24 | 21.01 | $20.90 | 129513 |
| 2022-03-23 | 21.03 | $20.89 | 208000 |
| 2022-03-22 | 21.05 | $20.89 | 185011 |
| 2022-03-21 | 21.07 | $20.89 | 243200 |
| 2022-03-18 | 21.10 | $21.02 | 119438 |
| 2022-03-17 | 21.12 | $21.03 | 227826 |
| 2022-03-16 | 21.13 | $20.97 | 286300 |
| 2022-03-15 | 21.16 | $20.94 | 1.1M |
| 2022-03-14 | 21.19 | $20.93 | 647223 |
| 2022-03-11 | 21.22 | $21.03 | 287700 |
| 2022-03-10 | 21.24 | $21.06 | 186000 |
| 2022-03-09 | 21.26 | $21.11 | 363700 |
| 2022-03-08 | 21.28 | $21.10 | 161100 |
| 2022-03-07 | 21.30 | $21.19 | 143735 |
| 2022-03-04 | 21.32 | $21.29 | 167747 |
| 2022-03-03 | 21.32 | $21.30 | 194914 |
| 2022-03-02 | 21.33 | $21.30 | 129341 |
| 2022-03-01 | 21.34 | $21.42 | 275213 |
| 2022-02-28 | 21.34 | $21.35 | 171645 |
| 2022-02-25 | 21.34 | $21.27 | 108800 |
| 2022-02-24 | 21.35 | $21.26 | 376108 |
| 2022-02-23 | 21.37 | $21.24 | 288742 |
| 2022-02-22 | 21.39 | $21.28 | 414121 |
| 2022-02-18 | 21.41 | $21.33 | 205200 |
| 2022-02-17 | 21.42 | $21.35 | 289133 |
| 2022-02-16 | 21.43 | $21.33 | 292518 |
| 2022-02-15 | 21.45 | $21.31 | 515619 |
| 2022-02-14 | 21.47 | $21.30 | 143932 |
| 2022-02-11 | 21.50 | $21.37 | 298400 |
| 2022-02-10 | 21.52 | $21.29 | 174929 |
| 2022-02-09 | 21.54 | $21.45 | 190100 |
| 2022-02-08 | 21.56 | $21.45 | 175200 |
| 2022-02-07 | 21.58 | $21.49 | 132718 |
| 2022-02-04 | 21.59 | $21.46 | 216306 |
| 2022-02-03 | 21.61 | $21.56 | 140800 |
| 2022-02-02 | 21.62 | $21.58 | 244700 |
| 2022-02-01 | 21.63 | $21.56 | 273700 |
| 2022-01-31 | 21.64 | $21.55 | 119700 |
| 2022-01-28 | 21.66 | $21.53 | 240300 |
| 2022-01-27 | 21.67 | $21.52 | 268529 |
| 2022-01-26 | 21.70 | $21.55 | 228200 |
| 2022-01-25 | 21.72 | $21.64 | 332649 |
| 2022-01-24 | 21.73 | $21.65 | 564031 |
| 2022-01-21 | 21.74 | $21.68 | 206627 |
| 2022-01-20 | 21.75 | $21.64 | 227632 |
| 2022-01-19 | 21.77 | $21.66 | 220300 |
| 2022-01-18 | 21.79 | $21.64 | 163146 |
| 2022-01-14 | 21.81 | $21.72 | 111800 |
| 2022-01-13 | 21.82 | $21.76 | 203500 |
| 2022-01-12 | 21.83 | $21.75 | 113134 |
| 2022-01-11 | 21.84 | $21.75 | 446500 |
| 2022-01-10 | 21.85 | $21.74 | 242919 |
| 2022-01-07 | 21.86 | $21.77 | 245424 |
| 2022-01-06 | 21.87 | $21.79 | 276526 |
| 2022-01-05 | 21.88 | $21.82 | 164200 |
| 2022-01-04 | 21.89 | $21.87 | 201100 |
| 2022-01-03 | 21.90 | $21.85 | 179800 |
| 2021-12-31 | 21.90 | $21.90 | 199100 |
| 2021-12-30 | 21.90 | $21.90 | 170900 |
| 2021-12-29 | 21.90 | $21.88 | 259200 |
| 2021-12-28 | 21.90 | $21.90 | 349200 |
| 2021-12-27 | 21.91 | $21.90 | 315400 |
| 2021-12-23 | 21.91 | $21.90 | 343800 |
| 2021-12-22 | 21.91 | $21.88 | 262900 |
| 2021-12-21 | 21.91 | $21.87 | 385804 |
| 2021-12-20 | 21.91 | $21.88 | 450700 |
| 2021-12-17 | 21.92 | $21.94 | 110722 |
| 2021-12-16 | 21.91 | $21.95 | 275121 |
| 2021-12-15 | 21.91 | $21.92 | 160544 |
| 2021-12-14 | 21.91 | $21.89 | 201200 |
| 2021-12-13 | 21.92 | $21.93 | 356700 |
| 2021-12-10 | 21.92 | $21.90 | 229600 |
| 2021-12-09 | 21.92 | $21.91 | 288310 |
| 2021-12-08 | 21.92 | $21.90 | 375300 |
| 2021-12-07 | 21.93 | $21.90 | 284420 |
| 2021-12-06 | 21.93 | $21.91 | 265101 |
| 2021-12-03 | 21.94 | $21.96 | 242245 |
| 2021-12-02 | 21.94 | $21.89 | 401420 |
| 2021-12-01 | 21.95 | $21.92 | 371128 |
| 2021-11-30 | 21.96 | $21.93 | 121345 |
| 2021-11-29 | 21.96 | $21.93 | 84845 |
| 2021-11-26 | 21.97 | $21.91 | 107800 |
| 2021-11-24 | 21.98 | $21.86 | 154213 |
| 2021-11-23 | 21.99 | $21.86 | 256859 |
| 2021-11-22 | 22.01 | $21.89 | 625919 |
| 2021-11-19 | 22.03 | $22.00 | 272000 |
| 2021-11-18 | 22.03 | $21.99 | 138900 |
| 2021-11-17 | 22.03 | $21.99 | 149413 |
| 2021-11-16 | 22.04 | $21.96 | 279049 |
| 2021-11-15 | 22.05 | $21.96 | 269127 |
| 2021-11-12 | 22.06 | $22.00 | 120500 |
| 2021-11-11 | 22.06 | $21.98 | 145131 |
| 2021-11-10 | 22.07 | $22.02 | 186000 |
| 2021-11-09 | 22.08 | $22.12 | 531704 |
| 2021-11-08 | 22.07 | $22.10 | 301100 |
| 2021-11-05 | 22.07 | $22.15 | 225823 |
| 2021-11-04 | 22.07 | $22.11 | 129500 |
| 2021-11-03 | 22.06 | $22.06 | 255700 |
| 2021-11-02 | 22.07 | $22.07 | 275300 |
| 2021-11-01 | 22.07 | $22.03 | 354100 |
| 2021-10-29 | 22.08 | $22.05 | 447700 |
| 2021-10-28 | 22.08 | $22.06 | 200400 |
| 2021-10-27 | 22.09 | $22.05 | 208147 |
| 2021-10-26 | 22.10 | $22.05 | 261124 |
| 2021-10-25 | 22.10 | $22.05 | 219412 |
| 2021-10-22 | 22.11 | $22.03 | 174300 |
| 2021-10-21 | 22.13 | $22.02 | 118000 |
| 2021-10-20 | 22.14 | $22.06 | 172000 |
| 2021-10-19 | 22.15 | $22.06 | 171700 |
| 2021-10-18 | 22.16 | $22.06 | 154636 |
| 2021-10-15 | 22.18 | $22.14 | 154000 |
| 2021-10-14 | 22.18 | $22.17 | 202846 |
| 2021-10-13 | 22.19 | $22.14 | 343600 |
| 2021-10-12 | 22.19 | $22.14 | 140613 |
| 2021-10-11 | 22.20 | $22.13 | 95100 |
| 2021-10-08 | 22.21 | $22.15 | 205135 |
| 2021-10-07 | 22.22 | $22.18 | 205900 |
| 2021-10-06 | 22.23 | $22.19 | 130000 |
| 2021-10-05 | 22.23 | $22.21 | 115700 |
| 2021-10-04 | 22.24 | $22.21 | 101145 |
| 2021-10-01 | 22.24 | $22.24 | 83823 |
| 2021-09-30 | 22.25 | $22.20 | 132100 |
| 2021-09-29 | 22.25 | $22.18 | 243600 |
| 2021-09-28 | 22.26 | $22.18 | 244347 |
| 2021-09-27 | 22.27 | $22.21 | 112947 |
| 2021-09-24 | 22.28 | $22.22 | 145436 |
| 2021-09-23 | 22.29 | $22.23 | 187446 |
| 2021-09-22 | 22.29 | $22.26 | 175900 |
| 2021-09-21 | 22.30 | $22.27 | 107429 |
| 2021-09-20 | 22.30 | $22.26 | 118749 |
| 2021-09-17 | 22.30 | $22.29 | 77423 |
| 2021-09-16 | 22.30 | $22.30 | 175247 |
| 2021-09-15 | 22.30 | $22.32 | 128047 |
| 2021-09-14 | 22.30 | $22.33 | 147124 |
| 2021-09-13 | 22.30 | $22.31 | 115500 |
| 2021-09-10 | 22.29 | $22.31 | 173200 |
| 2021-09-09 | 22.29 | $22.32 | 92800 |
| 2021-09-08 | 22.29 | $22.29 | 223900 |
| 2021-09-07 | 22.29 | $22.28 | 133235 |
| 2021-09-03 | 22.29 | $22.31 | 125237 |
| 2021-09-02 | 22.29 | $22.31 | 149900 |
| 2021-09-01 | 22.29 | $22.30 | 159700 |
| 2021-08-31 | 22.29 | $22.31 | 101100 |
| 2021-08-30 | 22.29 | $22.30 | 118047 |
| 2021-08-27 | 22.29 | $22.28 | 139431 |
| 2021-08-26 | 22.29 | $22.24 | 227100 |
| 2021-08-25 | 22.30 | $22.25 | 172610 |
| 2021-08-24 | 22.30 | $22.27 | 221800 |
| 2021-08-23 | 22.31 | $22.28 | 143330 |
| 2021-08-20 | 22.31 | $22.29 | 89205 |
| 2021-08-19 | 22.32 | $22.30 | 160026 |
| 2021-08-18 | 22.32 | $22.30 | 190306 |
| 2021-08-17 | 22.32 | $22.32 | 174100 |
| 2021-08-16 | 22.33 | $22.32 | 128745 |
| 2021-08-13 | 22.33 | $22.29 | 123100 |
| 2021-08-12 | 22.33 | $22.27 | 123920 |
| 2021-08-11 | 22.34 | $22.28 | 129214 |
| 2021-08-10 | 22.35 | $22.26 | 109836 |
| 2021-08-09 | 22.36 | $22.29 | 162300 |
| 2021-08-06 | 22.36 | $22.31 | 133400 |
| 2021-08-05 | 22.37 | $22.35 | 134500 |
| 2021-08-04 | 22.37 | $22.38 | 126944 |
| 2021-08-03 | 22.36 | $22.41 | 103610 |
| 2021-08-02 | 22.36 | $22.40 | 273700 |
| 2021-07-30 | 22.35 | $22.37 | 78800 |
| 2021-07-29 | 22.35 | $22.36 | 109129 |
| 2021-07-28 | 22.35 | $22.38 | 152100 |
| 2021-07-27 | 22.35 | $22.36 | 80400 |
| 2021-07-26 | 22.34 | $22.35 | 101420 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.69
2025-12-17
Close Price
$20.67
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.78
Average
20.67
Maximum
22.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 20.69 | $20.67 | — |
| 2025-12-16 | 20.69 | $20.67 | — |
| 2025-12-15 | 20.70 | $20.67 | 1.8M |
| 2025-12-12 | 20.71 | $20.72 | 3.1M |
| 2025-12-11 | 20.70 | $20.72 | 5.7M |
| 2025-12-10 | 20.70 | $20.71 | 3.4M |
| 2025-12-09 | 20.70 | $20.71 | 3.6M |
| 2025-12-08 | 20.70 | $20.70 | 2.4M |
| 2025-12-05 | 20.70 | $20.71 | 1.2M |
| 2025-12-04 | 20.69 | $20.69 | 997523 |
| 2025-12-03 | 20.69 | $20.69 | 1.7M |
| 2025-12-02 | 20.70 | $20.68 | 2.3M |
| 2025-12-01 | 20.70 | $20.68 | 1.9M |
| 2025-11-28 | 20.70 | $20.69 | 561947 |
| 2025-11-26 | 20.71 | $20.68 | 1.4M |
| 2025-11-25 | 20.71 | $20.67 | 1.4M |
| 2025-11-24 | 20.72 | $20.68 | 1.9M |
| 2025-11-21 | 20.73 | $20.74 | 1.3M |
| 2025-11-20 | 20.72 | $20.73 | 1.7M |
| 2025-11-19 | 20.72 | $20.73 | 1.4M |
| 2025-11-18 | 20.72 | $20.73 | 1.6M |
| 2025-11-17 | 20.71 | $20.72 | 1.6M |
| 2025-11-14 | 20.71 | $20.73 | 1.2M |
| 2025-11-13 | 20.71 | $20.72 | 1.6M |
| 2025-11-12 | 20.70 | $20.72 | 1.5M |
| 2025-11-11 | 20.70 | $20.71 | 5.7M |
| 2025-11-10 | 20.70 | $20.71 | 861928 |
| 2025-11-07 | 20.70 | $20.71 | 1.5M |
| 2025-11-06 | 20.69 | $20.71 | 948800 |
| 2025-11-05 | 20.69 | $20.70 | 637947 |
| 2025-11-04 | 20.69 | $20.69 | 1.2M |
| 2025-11-03 | 20.69 | $20.70 | 1.5M |
| 2025-10-31 | 20.69 | $20.70 | 969143 |
| 2025-10-30 | 20.68 | $20.68 | 2.1M |
| 2025-10-29 | 20.68 | $20.69 | 1.2M |
| 2025-10-28 | 20.68 | $20.68 | 364508 |
| 2025-10-27 | 20.68 | $20.68 | 394100 |
| 2025-10-24 | 20.69 | $20.67 | 1.0M |
| 2025-10-23 | 20.69 | $20.67 | 469307 |
| 2025-10-22 | 20.70 | $20.68 | 2.6M |
| 2025-10-21 | 20.70 | $20.67 | 726200 |
| 2025-10-20 | 20.71 | $20.66 | 299011 |
| 2025-10-17 | 20.72 | $20.73 | 703200 |
| 2025-10-16 | 20.71 | $20.72 | 823220 |
| 2025-10-15 | 20.71 | $20.72 | 461200 |
| 2025-10-14 | 20.71 | $20.72 | 555500 |
| 2025-10-13 | 20.71 | $20.71 | 332600 |
| 2025-10-10 | 20.70 | $20.71 | 715122 |
| 2025-10-09 | 20.70 | $20.71 | 565300 |
| 2025-10-08 | 20.70 | $20.71 | 461635 |
| 2025-10-07 | 20.70 | $20.70 | 470745 |
| 2025-10-06 | 20.70 | $20.71 | 1.4M |
| 2025-10-03 | 20.70 | $20.71 | 1.8M |
| 2025-10-02 | 20.69 | $20.69 | 960039 |
| 2025-10-01 | 20.70 | $20.70 | 445600 |
| 2025-09-30 | 20.70 | $20.69 | 601504 |
| 2025-09-29 | 20.70 | $20.69 | 757400 |
| 2025-09-26 | 20.70 | $20.69 | 397032 |
| 2025-09-25 | 20.70 | $20.67 | 1.7M |
| 2025-09-24 | 20.71 | $20.68 | 646379 |
| 2025-09-23 | 20.71 | $20.67 | 623334 |
| 2025-09-22 | 20.72 | $20.68 | 462100 |
| 2025-09-19 | 20.73 | $20.74 | 865821 |
| 2025-09-18 | 20.72 | $20.73 | 646700 |
| 2025-09-17 | 20.72 | $20.73 | 606600 |
| 2025-09-16 | 20.72 | $20.74 | 583000 |
| 2025-09-15 | 20.71 | $20.73 | 447500 |
| 2025-09-12 | 20.71 | $20.72 | 1.4M |
| 2025-09-11 | 20.71 | $20.72 | 954744 |
| 2025-09-10 | 20.70 | $20.71 | 691400 |
| 2025-09-09 | 20.70 | $20.71 | 587121 |
| 2025-09-08 | 20.70 | $20.71 | 619600 |
| 2025-09-05 | 20.70 | $20.71 | 297116 |
| 2025-09-04 | 20.69 | $20.71 | 484027 |
| 2025-09-03 | 20.69 | $20.71 | 342600 |
| 2025-09-02 | 20.68 | $20.69 | 274800 |
| 2025-08-29 | 20.68 | $20.69 | 422000 |
| 2025-08-28 | 20.68 | $20.69 | 496400 |
| 2025-08-27 | 20.68 | $20.69 | 388500 |
| 2025-08-26 | 20.68 | $20.68 | 441221 |
| 2025-08-25 | 20.68 | $20.67 | 337600 |
| 2025-08-22 | 20.69 | $20.67 | 649400 |
| 2025-08-21 | 20.69 | $20.67 | 645600 |
| 2025-08-20 | 20.70 | $20.66 | 592740 |
| 2025-08-19 | 20.70 | $20.67 | 563400 |
| 2025-08-18 | 20.71 | $20.66 | 638909 |
| 2025-08-15 | 20.72 | $20.73 | 330918 |
| 2025-08-14 | 20.72 | $20.73 | 612547 |
| 2025-08-13 | 20.71 | $20.73 | 483304 |
| 2025-08-12 | 20.71 | $20.73 | 518500 |
| 2025-08-11 | 20.70 | $20.72 | 493422 |
| 2025-08-08 | 20.70 | $20.72 | 681100 |
| 2025-08-07 | 20.70 | $20.71 | 1.2M |
| 2025-08-06 | 20.69 | $20.71 | 460516 |
| 2025-08-05 | 20.69 | $20.70 | 1.7M |
| 2025-08-04 | 20.69 | $20.69 | 579600 |
| 2025-08-01 | 20.69 | $20.69 | 490500 |
| 2025-07-31 | 20.69 | $20.69 | 787648 |
| 2025-07-30 | 20.69 | $20.69 | 1.1M |
| 2025-07-29 | 20.69 | $20.69 | 534000 |
| 2025-07-28 | 20.69 | $20.67 | 908700 |
| 2025-07-25 | 20.69 | $20.68 | 1.1M |
| 2025-07-24 | 20.69 | $20.67 | 1.5M |
| 2025-07-23 | 20.70 | $20.67 | 773100 |
| 2025-07-22 | 20.71 | $20.67 | 724829 |
| 2025-07-21 | 20.71 | $20.67 | 378529 |
| 2025-07-18 | 20.72 | $20.74 | 1.4M |
| 2025-07-17 | 20.72 | $20.74 | 547400 |
| 2025-07-16 | 20.71 | $20.73 | 573316 |
| 2025-07-15 | 20.71 | $20.72 | 1.1M |
| 2025-07-14 | 20.70 | $20.71 | 725007 |
| 2025-07-11 | 20.70 | $20.71 | 385336 |
| 2025-07-10 | 20.70 | $20.71 | 458516 |
| 2025-07-09 | 20.70 | $20.70 | 423507 |
| 2025-07-08 | 20.70 | $20.70 | 897100 |
| 2025-07-07 | 20.69 | $20.71 | 431400 |
| 2025-07-03 | 20.69 | $20.70 | 298330 |
| 2025-07-02 | 20.69 | $20.69 | 628400 |
| 2025-07-01 | 20.69 | $20.69 | 984900 |
| 2025-06-30 | 20.69 | $20.68 | 1.3M |
| 2025-06-27 | 20.69 | $20.69 | 438500 |
| 2025-06-26 | 20.69 | $20.67 | 759000 |
| 2025-06-25 | 20.70 | $20.67 | 659838 |
| 2025-06-24 | 20.70 | $20.67 | 697123 |
| 2025-06-23 | 20.71 | $20.66 | 1.1M |
| 2025-06-20 | 20.72 | $20.73 | 1.3M |
| 2025-06-18 | 20.72 | $20.72 | 2.4M |
| 2025-06-17 | 20.71 | $20.73 | 446300 |
| 2025-06-16 | 20.71 | $20.72 | 431522 |
| 2025-06-13 | 20.71 | $20.73 | 544613 |
| 2025-06-12 | 20.70 | $20.72 | 384013 |
| 2025-06-11 | 20.70 | $20.70 | 1.2M |
| 2025-06-10 | 20.69 | $20.70 | 572936 |
| 2025-06-09 | 20.69 | $20.70 | 471606 |
| 2025-06-06 | 20.69 | $20.71 | 436200 |
| 2025-06-05 | 20.69 | $20.70 | 493601 |
| 2025-06-04 | 20.68 | $20.69 | 659455 |
| 2025-06-03 | 20.68 | $20.70 | 450946 |
| 2025-06-02 | 20.68 | $20.69 | 525206 |
| 2025-05-30 | 20.68 | $20.68 | 500248 |
| 2025-05-29 | 20.67 | $20.67 | 569132 |
| 2025-05-28 | 20.68 | $20.67 | 781906 |
| 2025-05-27 | 20.68 | $20.67 | 442500 |
| 2025-05-23 | 20.68 | $20.67 | 1.1M |
| 2025-05-22 | 20.68 | $20.67 | 656200 |
| 2025-05-21 | 20.69 | $20.66 | 501000 |
| 2025-05-20 | 20.69 | $20.66 | 2.4M |
| 2025-05-19 | 20.70 | $20.66 | 688807 |
| 2025-05-16 | 20.71 | $20.72 | 479301 |
| 2025-05-15 | 20.70 | $20.71 | 665500 |
| 2025-05-14 | 20.70 | $20.72 | 751700 |
| 2025-05-13 | 20.70 | $20.71 | 915700 |
| 2025-05-12 | 20.69 | $20.70 | 1.0M |
| 2025-05-09 | 20.69 | $20.70 | 385600 |
| 2025-05-08 | 20.69 | $20.69 | 907948 |
| 2025-05-07 | 20.69 | $20.70 | 316800 |
| 2025-05-06 | 20.69 | $20.69 | 655200 |
| 2025-05-05 | 20.69 | $20.69 | 978200 |
| 2025-05-02 | 20.69 | $20.70 | 603200 |
| 2025-05-01 | 20.68 | $20.69 | 1.9M |
| 2025-04-30 | 20.68 | $20.69 | 335933 |
| 2025-04-29 | 20.68 | $20.68 | 1.2M |
| 2025-04-28 | 20.68 | $20.68 | 878440 |
| 2025-04-25 | 20.68 | $20.67 | 657415 |
| 2025-04-24 | 20.68 | $20.67 | 370414 |
| 2025-04-23 | 20.68 | $20.66 | 750137 |
| 2025-04-22 | 20.69 | $20.67 | 853843 |
| 2025-04-21 | 20.69 | $20.66 | 886500 |
| 2025-04-17 | 20.70 | $20.74 | 730533 |
| 2025-04-16 | 20.69 | $20.71 | 725000 |
| 2025-04-15 | 20.69 | $20.71 | 1.1M |
| 2025-04-14 | 20.68 | $20.69 | 1.1M |
| 2025-04-11 | 20.68 | $20.69 | 1.2M |
| 2025-04-10 | 20.68 | $20.68 | 677800 |
| 2025-04-09 | 20.68 | $20.68 | 978300 |
| 2025-04-08 | 20.68 | $20.68 | 4.1M |
| 2025-04-07 | 20.68 | $20.68 | 3.0M |
| 2025-04-04 | 20.68 | $20.68 | 1.1M |
| 2025-04-03 | 20.68 | $20.69 | 785600 |
| 2025-04-02 | 20.68 | $20.68 | 1.0M |
| 2025-04-01 | 20.68 | $20.69 | 552025 |
| 2025-03-31 | 20.68 | $20.68 | 2.9M |
| 2025-03-28 | 20.69 | $20.67 | 570029 |
| 2025-03-27 | 20.69 | $20.67 | 567600 |
| 2025-03-26 | 20.69 | $20.67 | 483734 |
| 2025-03-25 | 20.70 | $20.66 | 1.2M |
| 2025-03-24 | 20.71 | $20.67 | 749122 |
| 2025-03-21 | 20.71 | $20.73 | 422900 |
| 2025-03-20 | 20.71 | $20.72 | 948248 |
| 2025-03-19 | 20.70 | $20.71 | 538417 |
| 2025-03-18 | 20.70 | $20.71 | 575923 |
| 2025-03-17 | 20.70 | $20.72 | 727500 |
| 2025-03-14 | 20.69 | $20.71 | 677731 |
| 2025-03-13 | 20.69 | $20.69 | 1.7M |
| 2025-03-12 | 20.69 | $20.69 | 1.1M |
| 2025-03-11 | 20.69 | $20.69 | 943538 |
| 2025-03-10 | 20.69 | $20.70 | 1.6M |
| 2025-03-07 | 20.69 | $20.69 | 1.1M |
| 2025-03-06 | 20.69 | $20.68 | 718449 |
| 2025-03-05 | 20.69 | $20.68 | 747124 |
| 2025-03-04 | 20.69 | $20.68 | 1.4M |
| 2025-03-03 | 20.69 | $20.68 | 1.3M |
| 2025-02-28 | 20.69 | $20.68 | 913600 |
| 2025-02-27 | 20.69 | $20.68 | 968400 |
| 2025-02-26 | 20.70 | $20.67 | 939505 |
| 2025-02-25 | 20.70 | $20.67 | 814700 |
| 2025-02-24 | 20.71 | $20.67 | 550000 |
| 2025-02-21 | 20.71 | $20.73 | 553807 |
| 2025-02-20 | 20.71 | $20.72 | 1.1M |
| 2025-02-19 | 20.70 | $20.72 | 999001 |
| 2025-02-18 | 20.70 | $20.71 | 1.0M |
| 2025-02-14 | 20.70 | $20.71 | 565200 |
| 2025-02-13 | 20.69 | $20.69 | 1.3M |
| 2025-02-12 | 20.69 | $20.69 | 467714 |
| 2025-02-11 | 20.69 | $20.69 | 736921 |
| 2025-02-10 | 20.69 | $20.70 | 820600 |
| 2025-02-07 | 20.68 | $20.70 | 678847 |
| 2025-02-06 | 20.68 | $20.68 | 850100 |
| 2025-02-05 | 20.68 | $20.69 | 927141 |
| 2025-02-04 | 20.68 | $20.69 | 1.1M |
| 2025-02-03 | 20.67 | $20.69 | 1.0M |
| 2025-01-31 | 20.67 | $20.68 | 736800 |
| 2025-01-30 | 20.67 | $20.67 | 646200 |
| 2025-01-29 | 20.67 | $20.66 | 836800 |
| 2025-01-28 | 20.67 | $20.67 | 722308 |
| 2025-01-27 | 20.67 | $20.67 | 1.0M |
| 2025-01-24 | 20.67 | $20.66 | 820349 |
| 2025-01-23 | 20.67 | $20.64 | 839125 |
| 2025-01-22 | 20.68 | $20.65 | 694800 |
| 2025-01-21 | 20.68 | $20.65 | 1.3M |
| 2025-01-17 | 20.69 | $20.70 | 934900 |
| 2025-01-16 | 20.68 | $20.70 | 1.3M |
| 2025-01-15 | 20.68 | $20.69 | 1.2M |
| 2025-01-14 | 20.68 | $20.68 | 1.5M |
| 2025-01-13 | 20.67 | $20.68 | 934800 |
| 2025-01-10 | 20.67 | $20.69 | 1.2M |
| 2025-01-08 | 20.67 | $20.68 | 1.4M |
| 2025-01-07 | 20.66 | $20.67 | 1.5M |
| 2025-01-06 | 20.66 | $20.66 | 1.5M |
| 2025-01-03 | 20.66 | $20.66 | 687800 |
| 2025-01-02 | 20.66 | $20.66 | 857925 |
| 2024-12-31 | 20.66 | $20.65 | 626124 |
| 2024-12-30 | 20.67 | $20.66 | 977100 |
| 2024-12-27 | 20.67 | $20.65 | 2.9M |
| 2024-12-26 | 20.67 | $20.64 | 971303 |
| 2024-12-24 | 20.68 | $20.64 | 297700 |
| 2024-12-23 | 20.68 | $20.64 | 1.5M |
| 2024-12-20 | 20.69 | $20.71 | 1.7M |
| 2024-12-19 | 20.68 | $20.70 | 1.1M |
| 2024-12-18 | 20.68 | $20.68 | 1.8M |
| 2024-12-17 | 20.68 | $20.69 | 841321 |
| 2024-12-16 | 20.67 | $20.68 | 577900 |
| 2024-12-13 | 20.67 | $20.68 | 1.8M |
| 2024-12-12 | 20.66 | $20.68 | 603103 |
| 2024-12-11 | 20.66 | $20.68 | 1.5M |
| 2024-12-10 | 20.66 | $20.67 | 524400 |
| 2024-12-09 | 20.65 | $20.67 | 1.0M |
| 2024-12-06 | 20.65 | $20.66 | 942500 |
| 2024-12-05 | 20.64 | $20.65 | 1.2M |
| 2024-12-04 | 20.64 | $20.66 | 605300 |
| 2024-12-03 | 20.64 | $20.65 | 845724 |
| 2024-12-02 | 20.64 | $20.66 | 546200 |
| 2024-11-29 | 20.63 | $20.64 | 162900 |
| 2024-11-27 | 20.63 | $20.63 | 777210 |
| 2024-11-26 | 20.63 | $20.63 | 561232 |
| 2024-11-25 | 20.63 | $20.63 | 545006 |
| 2024-11-22 | 20.64 | $20.62 | 501300 |
| 2024-11-21 | 20.64 | $20.61 | 880800 |
| 2024-11-20 | 20.65 | $20.62 | 578000 |
| 2024-11-19 | 20.65 | $20.61 | 508846 |
| 2024-11-18 | 20.66 | $20.61 | 1.1M |
| 2024-11-15 | 20.67 | $20.69 | 664824 |
| 2024-11-14 | 20.66 | $20.67 | 825838 |
| 2024-11-13 | 20.66 | $20.68 | 413544 |
| 2024-11-12 | 20.65 | $20.67 | 696007 |
| 2024-11-11 | 20.65 | $20.67 | 495133 |
| 2024-11-08 | 20.65 | $20.66 | 320544 |
| 2024-11-07 | 20.64 | $20.66 | 431200 |
| 2024-11-06 | 20.64 | $20.65 | 539000 |
| 2024-11-05 | 20.64 | $20.65 | 637900 |
| 2024-11-04 | 20.63 | $20.65 | 788300 |
| 2024-11-01 | 20.63 | $20.64 | 597400 |
| 2024-10-31 | 20.63 | $20.63 | 600326 |
| 2024-10-30 | 20.63 | $20.64 | 292549 |
| 2024-10-29 | 20.63 | $20.63 | 358700 |
| 2024-10-28 | 20.63 | $20.63 | 780200 |
| 2024-10-25 | 20.63 | $20.62 | 362306 |
| 2024-10-24 | 20.63 | $20.61 | 565218 |
| 2024-10-23 | 20.64 | $20.60 | 561400 |
| 2024-10-22 | 20.65 | $20.60 | 532433 |
| 2024-10-21 | 20.66 | $20.61 | 410937 |
| 2024-10-18 | 20.67 | $20.67 | 723700 |
| 2024-10-17 | 20.66 | $20.67 | 372845 |
| 2024-10-16 | 20.66 | $20.66 | 490700 |
| 2024-10-15 | 20.66 | $20.66 | 1.3M |
| 2024-10-14 | 20.66 | $20.67 | 360100 |
| 2024-10-11 | 20.66 | $20.66 | 349000 |
| 2024-10-10 | 20.66 | $20.64 | 502032 |
| 2024-10-09 | 20.66 | $20.65 | 6.5M |
| 2024-10-08 | 20.66 | $20.64 | 732411 |
| 2024-10-07 | 20.66 | $20.64 | 1.0M |
| 2024-10-04 | 20.67 | $20.64 | 387400 |
| 2024-10-03 | 20.67 | $20.65 | 598725 |
| 2024-10-02 | 20.67 | $20.66 | 1.0M |
| 2024-10-01 | 20.67 | $20.66 | 1.1M |
| 2024-09-30 | 20.67 | $20.65 | 663714 |
| 2024-09-27 | 20.67 | $20.64 | 1.8M |
| 2024-09-26 | 20.68 | $20.65 | 673448 |
| 2024-09-25 | 20.68 | $20.65 | 381800 |
| 2024-09-24 | 20.68 | $20.65 | 838409 |
| 2024-09-23 | 20.68 | $20.64 | 788900 |
| 2024-09-20 | 20.69 | $20.71 | 778802 |
| 2024-09-19 | 20.68 | $20.70 | 795700 |
| 2024-09-18 | 20.67 | $20.69 | 813337 |
| 2024-09-17 | 20.66 | $20.67 | 765100 |
| 2024-09-16 | 20.66 | $20.67 | 507947 |
| 2024-09-13 | 20.65 | $20.68 | 875200 |
| 2024-09-12 | 20.64 | $20.65 | 1.3M |
| 2024-09-11 | 20.64 | $20.65 | 743617 |
| 2024-09-10 | 20.63 | $20.66 | 822000 |
| 2024-09-09 | 20.63 | $20.64 | 1.0M |
| 2024-09-06 | 20.62 | $20.64 | 1.2M |
| 2024-09-05 | 20.61 | $20.63 | 1.6M |
| 2024-09-04 | 20.61 | $20.62 | 1.1M |
| 2024-09-03 | 20.60 | $20.61 | 1.0M |
| 2024-08-30 | 20.60 | $20.60 | 658900 |
| 2024-08-29 | 20.59 | $20.59 | 793500 |
| 2024-08-28 | 20.59 | $20.59 | 612800 |
| 2024-08-27 | 20.59 | $20.59 | 589200 |
| 2024-08-26 | 20.59 | $20.58 | 443840 |
| 2024-08-23 | 20.59 | $20.58 | 771100 |
| 2024-08-22 | 20.59 | $20.57 | 586600 |
| 2024-08-21 | 20.59 | $20.57 | 688100 |
| 2024-08-20 | 20.59 | $20.55 | 663300 |
| 2024-08-19 | 20.60 | $20.54 | 706300 |
| 2024-08-16 | 20.61 | $20.62 | 670500 |
| 2024-08-15 | 20.60 | $20.61 | 576608 |
| 2024-08-14 | 20.60 | $20.62 | 577300 |
| 2024-08-13 | 20.59 | $20.61 | 622500 |
| 2024-08-12 | 20.58 | $20.59 | 366800 |
| 2024-08-09 | 20.57 | $20.59 | 756709 |
| 2024-08-08 | 20.57 | $20.59 | 1.0M |
| 2024-08-07 | 20.56 | $20.58 | 485936 |
| 2024-08-06 | 20.55 | $20.58 | 1.0M |
| 2024-08-05 | 20.55 | $20.57 | 1.8M |
| 2024-08-02 | 20.54 | $20.57 | 844300 |
| 2024-08-01 | 20.53 | $20.54 | 799636 |
| 2024-07-31 | 20.53 | $20.53 | 624500 |
| 2024-07-30 | 20.52 | $20.52 | 894000 |
| 2024-07-29 | 20.52 | $20.52 | 708600 |
| 2024-07-26 | 20.52 | $20.51 | 817537 |
| 2024-07-25 | 20.52 | $20.50 | 789200 |
| 2024-07-24 | 20.53 | $20.49 | 864948 |
| 2024-07-23 | 20.53 | $20.49 | 527500 |
| 2024-07-22 | 20.54 | $20.48 | 655500 |
| 2024-07-19 | 20.55 | $20.56 | 248148 |
| 2024-07-18 | 20.55 | $20.55 | 860600 |
| 2024-07-17 | 20.54 | $20.55 | 1.3M |
| 2024-07-16 | 20.54 | $20.57 | 738203 |
| 2024-07-15 | 20.53 | $20.56 | 675725 |
| 2024-07-12 | 20.52 | $20.55 | 502000 |
| 2024-07-11 | 20.51 | $20.54 | 1.5M |
| 2024-07-10 | 20.50 | $20.52 | 690613 |
| 2024-07-09 | 20.49 | $20.51 | 808400 |
| 2024-07-08 | 20.49 | $20.51 | 1.1M |
| 2024-07-05 | 20.48 | $20.51 | 1.7M |
| 2024-07-03 | 20.48 | $20.49 | 485900 |
| 2024-07-02 | 20.47 | $20.47 | 866835 |
| 2024-07-01 | 20.48 | $20.47 | 989200 |
| 2024-06-28 | 20.48 | $20.45 | 881600 |
| 2024-06-27 | 20.48 | $20.46 | 565943 |
| 2024-06-26 | 20.48 | $20.45 | 452743 |
| 2024-06-25 | 20.49 | $20.45 | 662742 |
| 2024-06-24 | 20.50 | $20.44 | 658724 |
| 2024-06-21 | 20.51 | $20.52 | 808900 |
| 2024-06-20 | 20.50 | $20.52 | 921500 |
| 2024-06-18 | 20.49 | $20.51 | 726927 |
| 2024-06-17 | 20.49 | $20.50 | 420027 |
| 2024-06-14 | 20.49 | $20.50 | 448700 |
| 2024-06-13 | 20.48 | $20.50 | 489300 |
| 2024-06-12 | 20.47 | $20.50 | 653000 |
| 2024-06-11 | 20.47 | $20.48 | 456700 |
| 2024-06-10 | 20.46 | $20.47 | 592500 |
| 2024-06-07 | 20.46 | $20.47 | 366647 |
| 2024-06-06 | 20.46 | $20.47 | 412683 |
| 2024-06-05 | 20.45 | $20.48 | 877000 |
| 2024-06-04 | 20.45 | $20.47 | 397032 |
| 2024-06-03 | 20.44 | $20.46 | 746600 |
| 2024-05-31 | 20.44 | $20.45 | 722100 |
| 2024-05-30 | 20.44 | $20.43 | 1.1M |
| 2024-05-29 | 20.44 | $20.43 | 371400 |
| 2024-05-28 | 20.44 | $20.43 | 607915 |
| 2024-05-24 | 20.44 | $20.42 | 432900 |
| 2024-05-23 | 20.44 | $20.41 | 459217 |
| 2024-05-22 | 20.45 | $20.42 | 481100 |
| 2024-05-21 | 20.46 | $20.43 | 1.0M |
| 2024-05-20 | 20.46 | $20.42 | 484015 |
| 2024-05-17 | 20.47 | $20.48 | 718512 |
| 2024-05-16 | 20.46 | $20.48 | 523038 |
| 2024-05-15 | 20.46 | $20.49 | 503508 |
| 2024-05-14 | 20.45 | $20.46 | 421349 |
| 2024-05-13 | 20.45 | $20.46 | 555800 |
| 2024-05-10 | 20.44 | $20.46 | 538630 |
| 2024-05-09 | 20.44 | $20.46 | 663008 |
| 2024-05-08 | 20.43 | $20.46 | 933900 |
| 2024-05-07 | 20.43 | $20.45 | 1.0M |
| 2024-05-06 | 20.42 | $20.45 | 625500 |
| 2024-05-03 | 20.42 | $20.46 | 912000 |
| 2024-05-02 | 20.41 | $20.43 | 736118 |
| 2024-05-01 | 20.40 | $20.41 | 1.1M |
| 2024-04-30 | 20.40 | $20.40 | 1.1M |
| 2024-04-29 | 20.40 | $20.40 | 992130 |
| 2024-04-26 | 20.41 | $20.40 | 1.0M |
| 2024-04-25 | 20.41 | $20.39 | 2.7M |
| 2024-04-24 | 20.41 | $20.39 | 386400 |
| 2024-04-23 | 20.42 | $20.40 | 810227 |
| 2024-04-22 | 20.42 | $20.38 | 459600 |
| 2024-04-19 | 20.43 | $20.45 | 621400 |
| 2024-04-18 | 20.43 | $20.42 | 596430 |
| 2024-04-17 | 20.43 | $20.43 | 537100 |
| 2024-04-16 | 20.43 | $20.43 | 799000 |
| 2024-04-15 | 20.43 | $20.43 | 402100 |
| 2024-04-12 | 20.43 | $20.44 | 825100 |
| 2024-04-11 | 20.43 | $20.42 | 710200 |
| 2024-04-10 | 20.43 | $20.41 | 448400 |
| 2024-04-09 | 20.44 | $20.45 | 553935 |
| 2024-04-08 | 20.43 | $20.45 | 369550 |
| 2024-04-05 | 20.43 | $20.44 | 716214 |
| 2024-04-04 | 20.43 | $20.45 | 663500 |
| 2024-04-03 | 20.42 | $20.43 | 2.0M |
| 2024-04-02 | 20.42 | $20.42 | 2.0M |
| 2024-04-01 | 20.42 | $20.43 | 524100 |
| 2024-03-28 | 20.42 | $20.43 | 758837 |
| 2024-03-27 | 20.42 | $20.44 | 1.6M |
| 2024-03-26 | 20.42 | $20.41 | 716000 |
| 2024-03-25 | 20.42 | $20.42 | 502517 |
| 2024-03-22 | 20.42 | $20.43 | 755500 |
| 2024-03-21 | 20.42 | $20.41 | 823914 |
| 2024-03-20 | 20.43 | $20.42 | 1.2M |
| 2024-03-19 | 20.43 | $20.41 | 548036 |
| 2024-03-18 | 20.43 | $20.38 | 478100 |
| 2024-03-15 | 20.44 | $20.44 | 563446 |
| 2024-03-14 | 20.44 | $20.45 | 580412 |
| 2024-03-13 | 20.44 | $20.45 | 630846 |
| 2024-03-12 | 20.44 | $20.46 | 676311 |
| 2024-03-11 | 20.44 | $20.45 | 950500 |
| 2024-03-08 | 20.43 | $20.47 | 520100 |
| 2024-03-07 | 20.43 | $20.45 | 706038 |
| 2024-03-06 | 20.42 | $20.43 | 720400 |
| 2024-03-05 | 20.42 | $20.44 | 4.9M |
| 2024-03-04 | 20.42 | $20.43 | 729700 |
| 2024-03-01 | 20.42 | $20.43 | 1.1M |
| 2024-02-29 | 20.42 | $20.42 | 683000 |
| 2024-02-28 | 20.42 | $20.41 | 1.7M |
| 2024-02-27 | 20.42 | $20.39 | 555700 |
| 2024-02-26 | 20.43 | $20.40 | 475642 |
| 2024-02-23 | 20.43 | $20.40 | 722815 |
| 2024-02-22 | 20.44 | $20.40 | 594000 |
| 2024-02-21 | 20.45 | $20.42 | 571800 |
| 2024-02-20 | 20.46 | $20.41 | 563900 |
| 2024-02-16 | 20.47 | $20.46 | 619940 |
| 2024-02-15 | 20.47 | $20.46 | 510648 |
| 2024-02-14 | 20.47 | $20.46 | 1.6M |
| 2024-02-13 | 20.47 | $20.43 | 412300 |
| 2024-02-12 | 20.48 | $20.47 | 556500 |
| 2024-02-09 | 20.48 | $20.45 | 1.2M |
| 2024-02-08 | 20.48 | $20.46 | 445100 |
| 2024-02-07 | 20.48 | $20.48 | 596128 |
| 2024-02-06 | 20.48 | $20.47 | 963500 |
| 2024-02-05 | 20.48 | $20.45 | 836424 |
| 2024-02-02 | 20.48 | $20.47 | 976900 |
| 2024-02-01 | 20.48 | $20.50 | 1.3M |
| 2024-01-31 | 20.47 | $20.48 | 1.2M |
| 2024-01-30 | 20.47 | $20.45 | 1.1M |
| 2024-01-29 | 20.47 | $20.45 | 1.1M |
| 2024-01-26 | 20.47 | $20.45 | 923546 |
| 2024-01-25 | 20.47 | $20.45 | 829700 |
| 2024-01-24 | 20.48 | $20.43 | 684124 |
| 2024-01-23 | 20.48 | $20.43 | 942114 |
| 2024-01-22 | 20.49 | $20.43 | 785300 |
| 2024-01-19 | 20.50 | $20.47 | 1.1M |
| 2024-01-18 | 20.50 | $20.47 | 513736 |
| 2024-01-17 | 20.49 | $20.47 | 1.1M |
| 2024-01-16 | 20.49 | $20.49 | 836900 |
| 2024-01-12 | 20.49 | $20.53 | 1.0M |
| 2024-01-11 | 20.47 | $20.48 | 1.4M |
| 2024-01-10 | 20.47 | $20.46 | 1.2M |
| 2024-01-09 | 20.46 | $20.45 | 1.4M |
| 2024-01-08 | 20.46 | $20.44 | 846400 |
| 2024-01-05 | 20.46 | $20.43 | 1.5M |
| 2024-01-04 | 20.46 | $20.43 | 883100 |
| 2024-01-03 | 20.46 | $20.43 | 1.3M |
| 2024-01-02 | 20.45 | $20.44 | 1.9M |
| 2023-12-29 | 20.45 | $20.45 | 1.2M |
| 2023-12-28 | 20.44 | $20.45 | 1.4M |
| 2023-12-27 | 20.43 | $20.44 | 1.9M |
| 2023-12-26 | 20.43 | $20.43 | 2.1M |
| 2023-12-22 | 20.42 | $20.42 | 1.8M |
| 2023-12-21 | 20.41 | $20.42 | 2.1M |
| 2023-12-20 | 20.40 | $20.39 | 1.2M |
| 2023-12-19 | 20.40 | $20.37 | 1.7M |
| 2023-12-18 | 20.40 | $20.36 | 1.6M |
| 2023-12-15 | 20.40 | $20.42 | 715700 |
| 2023-12-14 | 20.38 | $20.45 | 938700 |
| 2023-12-13 | 20.36 | $20.42 | 837140 |
| 2023-12-12 | 20.34 | $20.33 | 1.5M |
| 2023-12-11 | 20.34 | $20.32 | 1.1M |
| 2023-12-08 | 20.34 | $20.33 | 1.2M |
| 2023-12-07 | 20.33 | $20.36 | 990800 |
| 2023-12-06 | 20.32 | $20.34 | 914035 |
| 2023-12-05 | 20.31 | $20.34 | 955409 |
| 2023-12-04 | 20.30 | $20.33 | 958123 |
| 2023-12-01 | 20.29 | $20.33 | 767000 |
| 2023-11-30 | 20.27 | $20.31 | 618200 |
| 2023-11-29 | 20.26 | $20.31 | 655600 |
| 2023-11-28 | 20.25 | $20.28 | 448100 |
| 2023-11-27 | 20.23 | $20.24 | 776526 |
| 2023-11-24 | 20.23 | $20.23 | 155220 |
| 2023-11-22 | 20.23 | $20.22 | 692500 |
| 2023-11-21 | 20.22 | $20.21 | 1.1M |
| 2023-11-20 | 20.22 | $20.19 | 686900 |
| 2023-11-17 | 20.23 | $20.26 | 904300 |
| 2023-11-16 | 20.22 | $20.26 | 821800 |
| 2023-11-15 | 20.20 | $20.24 | 859716 |
| 2023-11-14 | 20.19 | $20.27 | 1.3M |
| 2023-11-13 | 20.17 | $20.17 | 974417 |
| 2023-11-10 | 20.17 | $20.17 | 493600 |
| 2023-11-09 | 20.17 | $20.17 | 761000 |
| 2023-11-08 | 20.17 | $20.19 | 712749 |
| 2023-11-07 | 20.16 | $20.20 | 440845 |
| 2023-11-06 | 20.15 | $20.18 | 997800 |
| 2023-11-03 | 20.14 | $20.20 | 1.8M |
| 2023-11-02 | 20.13 | $20.17 | 2.0M |
| 2023-11-01 | 20.12 | $20.16 | 1.1M |
| 2023-10-31 | 20.12 | $20.11 | 638000 |
| 2023-10-30 | 20.12 | $20.12 | 618128 |
| 2023-10-27 | 20.12 | $20.13 | 412227 |
| 2023-10-26 | 20.11 | $20.11 | 608300 |
| 2023-10-25 | 20.12 | $20.10 | 661000 |
| 2023-10-24 | 20.12 | $20.10 | 1.1M |
| 2023-10-23 | 20.12 | $20.11 | 828600 |
| 2023-10-20 | 20.13 | $20.15 | 743300 |
| 2023-10-19 | 20.12 | $20.13 | 863300 |
| 2023-10-18 | 20.12 | $20.09 | 686400 |
| 2023-10-17 | 20.13 | $20.11 | 1.4M |
| 2023-10-16 | 20.13 | $20.13 | 461900 |
| 2023-10-13 | 20.13 | $20.14 | 664000 |
| 2023-10-12 | 20.13 | $20.15 | 451000 |
| 2023-10-11 | 20.12 | $20.15 | 698700 |
| 2023-10-10 | 20.12 | $20.17 | 799900 |
| 2023-10-09 | 20.11 | $20.16 | 606102 |
| 2023-10-06 | 20.10 | $20.12 | 811944 |
| 2023-10-05 | 20.10 | $20.13 | 1.0M |
| 2023-10-04 | 20.09 | $20.11 | 584422 |
| 2023-10-03 | 20.09 | $20.08 | 683104 |
| 2023-10-02 | 20.09 | $20.09 | 2.1M |
| 2023-09-29 | 20.10 | $20.11 | 671229 |
| 2023-09-28 | 20.10 | $20.11 | 1.1M |
| 2023-09-27 | 20.10 | $20.08 | 798000 |
| 2023-09-26 | 20.10 | $20.08 | 1.4M |
| 2023-09-25 | 20.11 | $20.11 | 556100 |
| 2023-09-22 | 20.11 | $20.09 | 446406 |
| 2023-09-21 | 20.12 | $20.08 | 449732 |
| 2023-09-20 | 20.12 | $20.07 | 679348 |
| 2023-09-19 | 20.14 | $20.10 | 480608 |
| 2023-09-18 | 20.15 | $20.10 | 587800 |
| 2023-09-15 | 20.16 | $20.17 | 1.0M |
| 2023-09-14 | 20.15 | $20.17 | 395000 |
| 2023-09-13 | 20.15 | $20.16 | 515700 |
| 2023-09-12 | 20.15 | $20.16 | 456200 |
| 2023-09-11 | 20.15 | $20.16 | 544915 |
| 2023-09-08 | 20.14 | $20.16 | 433900 |
| 2023-09-07 | 20.14 | $20.17 | 653700 |
| 2023-09-06 | 20.14 | $20.12 | 779902 |
| 2023-09-05 | 20.14 | $20.15 | 1.3M |
| 2023-09-01 | 20.14 | $20.16 | 644200 |
| 2023-08-31 | 20.13 | $20.17 | 670225 |
| 2023-08-30 | 20.13 | $20.16 | 1.0M |
| 2023-08-29 | 20.12 | $20.15 | 756400 |
| 2023-08-28 | 20.12 | $20.11 | 576206 |
| 2023-08-25 | 20.12 | $20.10 | 376302 |
| 2023-08-24 | 20.13 | $20.11 | 447031 |
| 2023-08-23 | 20.14 | $20.12 | 480100 |
| 2023-08-22 | 20.14 | $20.09 | 520900 |
| 2023-08-21 | 20.16 | $20.10 | 417806 |
| 2023-08-18 | 20.17 | $20.17 | 402800 |
| 2023-08-17 | 20.17 | $20.16 | 572225 |
| 2023-08-16 | 20.17 | $20.14 | 596200 |
| 2023-08-15 | 20.18 | $20.17 | 588747 |
| 2023-08-14 | 20.18 | $20.15 | 351800 |
| 2023-08-11 | 20.19 | $20.17 | 414877 |
| 2023-08-10 | 20.19 | $20.19 | 715911 |
| 2023-08-09 | 20.19 | $20.20 | 390000 |
| 2023-08-08 | 20.19 | $20.22 | 1.1M |
| 2023-08-07 | 20.18 | $20.23 | 1.0M |
| 2023-08-04 | 20.17 | $20.21 | 1.0M |
| 2023-08-03 | 20.16 | $20.17 | 1.1M |
| 2023-08-02 | 20.16 | $20.15 | 859311 |
| 2023-08-01 | 20.17 | $20.16 | 627124 |
| 2023-07-31 | 20.17 | $20.19 | 579800 |
| 2023-07-28 | 20.16 | $20.17 | 385900 |
| 2023-07-27 | 20.16 | $20.14 | 1.1M |
| 2023-07-26 | 20.17 | $20.15 | 520000 |
| 2023-07-25 | 20.17 | $20.12 | 753200 |
| 2023-07-24 | 20.18 | $20.14 | 290603 |
| 2023-07-21 | 20.19 | $20.20 | 1.3M |
| 2023-07-20 | 20.19 | $20.21 | 533100 |
| 2023-07-19 | 20.18 | $20.22 | 490806 |
| 2023-07-18 | 20.17 | $20.21 | 765700 |
| 2023-07-17 | 20.17 | $20.21 | 1.3M |
| 2023-07-14 | 20.16 | $20.18 | 864639 |
| 2023-07-13 | 20.15 | $20.25 | 409916 |
| 2023-07-12 | 20.13 | $20.21 | 2.2M |
| 2023-07-11 | 20.12 | $20.15 | 523400 |
| 2023-07-10 | 20.12 | $20.16 | 830900 |
| 2023-07-07 | 20.11 | $20.13 | 510100 |
| 2023-07-06 | 20.11 | $20.11 | 835300 |
| 2023-07-05 | 20.12 | $20.12 | 728614 |
| 2023-07-03 | 20.12 | $20.13 | 119348 |
| 2023-06-30 | 20.12 | $20.13 | 423824 |
| 2023-06-29 | 20.12 | $20.11 | 499900 |
| 2023-06-28 | 20.13 | $20.16 | 7.5M |
| 2023-06-27 | 20.13 | $20.12 | 566418 |
| 2023-06-26 | 20.14 | $20.15 | 452007 |
| 2023-06-23 | 20.14 | $20.13 | 477532 |
| 2023-06-22 | 20.14 | $20.13 | 509541 |
| 2023-06-21 | 20.15 | $20.13 | 589449 |
| 2023-06-20 | 20.16 | $20.13 | 593348 |
| 2023-06-16 | 20.17 | $20.19 | 616619 |
| 2023-06-15 | 20.17 | $20.21 | 672400 |
| 2023-06-14 | 20.16 | $20.15 | 956900 |
| 2023-06-13 | 20.17 | $20.15 | 1.3M |
| 2023-06-12 | 20.18 | $20.19 | 584300 |
| 2023-06-09 | 20.18 | $20.15 | 469700 |
| 2023-06-08 | 20.19 | $20.20 | 826520 |
| 2023-06-07 | 20.19 | $20.17 | 813827 |
| 2023-06-06 | 20.20 | $20.19 | 565714 |
| 2023-06-05 | 20.20 | $20.20 | 633806 |
| 2023-06-02 | 20.20 | $20.21 | 614300 |
| 2023-06-01 | 20.21 | $20.25 | 473200 |
| 2023-05-31 | 20.20 | $20.21 | 679800 |
| 2023-05-30 | 20.21 | $20.20 | 1.4M |
| 2023-05-26 | 20.21 | $20.15 | 470900 |
| 2023-05-25 | 20.23 | $20.13 | 584409 |
| 2023-05-24 | 20.25 | $20.16 | 941911 |
| 2023-05-23 | 20.28 | $20.21 | 519109 |
| 2023-05-22 | 20.29 | $20.19 | 444000 |
| 2023-05-19 | 20.31 | $20.26 | 470000 |
| 2023-05-18 | 20.32 | $20.26 | 708949 |
| 2023-05-17 | 20.34 | $20.28 | 470800 |
| 2023-05-16 | 20.35 | $20.30 | 436648 |
| 2023-05-15 | 20.35 | $20.34 | 972648 |
| 2023-05-12 | 20.35 | $20.34 | 452910 |
| 2023-05-11 | 20.35 | $20.36 | 974923 |
| 2023-05-10 | 20.35 | $20.37 | 1.0M |
| 2023-05-09 | 20.34 | $20.31 | 363905 |
| 2023-05-08 | 20.35 | $20.31 | 300410 |
| 2023-05-05 | 20.35 | $20.33 | 1.2M |
| 2023-05-04 | 20.35 | $20.40 | 1.3M |
| 2023-05-03 | 20.34 | $20.36 | 588400 |
| 2023-05-02 | 20.33 | $20.33 | 605738 |
| 2023-05-01 | 20.33 | $20.30 | 487411 |
| 2023-04-28 | 20.33 | $20.31 | 365500 |
| 2023-04-27 | 20.34 | $20.28 | 420100 |
| 2023-04-26 | 20.34 | $20.33 | 493000 |
| 2023-04-25 | 20.34 | $20.36 | 511600 |
| 2023-04-24 | 20.33 | $20.28 | 668200 |
| 2023-04-21 | 20.34 | $20.32 | 407700 |
| 2023-04-20 | 20.34 | $20.32 | 472418 |
| 2023-04-19 | 20.34 | $20.27 | 503100 |
| 2023-04-18 | 20.35 | $20.32 | 462800 |
| 2023-04-17 | 20.35 | $20.30 | 1.0M |
| 2023-04-14 | 20.35 | $20.34 | 490600 |
| 2023-04-13 | 20.35 | $20.37 | 664231 |
| 2023-04-12 | 20.34 | $20.34 | 1.2M |
| 2023-04-11 | 20.33 | $20.31 | 670017 |
| 2023-04-10 | 20.33 | $20.33 | 542639 |
| 2023-04-06 | 20.32 | $20.37 | 779802 |
| 2023-04-05 | 20.31 | $20.39 | 507845 |
| 2023-04-04 | 20.28 | $20.37 | 792020 |
| 2023-04-03 | 20.26 | $20.36 | 442700 |
| 2023-03-31 | 20.23 | $20.28 | 678900 |
| 2023-03-30 | 20.22 | $20.22 | 632915 |
| 2023-03-29 | 20.21 | $20.22 | 462400 |
| 2023-03-28 | 20.21 | $20.20 | 570936 |
| 2023-03-27 | 20.21 | $20.22 | 655200 |
| 2023-03-24 | 20.20 | $20.32 | 497304 |
| 2023-03-23 | 20.18 | $20.28 | 576200 |
| 2023-03-22 | 20.15 | $20.25 | 732634 |
| 2023-03-21 | 20.13 | $20.17 | 513300 |
| 2023-03-20 | 20.12 | $20.15 | 306729 |
| 2023-03-17 | 20.12 | $20.22 | 596700 |
| 2023-03-16 | 20.10 | $20.13 | 885718 |
| 2023-03-15 | 20.10 | $20.21 | 1.3M |
| 2023-03-14 | 20.07 | $20.16 | 1.3M |
| 2023-03-13 | 20.06 | $20.20 | 1.7M |
| 2023-03-10 | 20.04 | $20.12 | 1.2M |
| 2023-03-09 | 20.03 | $20.04 | 1.3M |
| 2023-03-08 | 20.03 | $19.98 | 782432 |
| 2023-03-07 | 20.05 | $20.00 | 676029 |
| 2023-03-06 | 20.07 | $20.07 | 777527 |
| 2023-03-03 | 20.07 | $20.09 | 1.3M |
| 2023-03-02 | 20.08 | $20.06 | 1.1M |
| 2023-03-01 | 20.09 | $20.03 | 1.1M |
| 2023-02-28 | 20.11 | $20.09 | 7.8M |
| 2023-02-27 | 20.12 | $20.07 | 408105 |
| 2023-02-24 | 20.13 | $20.06 | 247100 |
| 2023-02-23 | 20.16 | $20.11 | 878337 |
| 2023-02-22 | 20.17 | $20.09 | 959636 |
| 2023-02-21 | 20.19 | $20.10 | 875700 |
| 2023-02-17 | 20.21 | $20.18 | 340835 |
| 2023-02-16 | 20.22 | $20.17 | 469819 |
| 2023-02-15 | 20.23 | $20.18 | 666900 |
| 2023-02-14 | 20.25 | $20.17 | 673800 |
| 2023-02-13 | 20.26 | $20.21 | 661900 |
| 2023-02-10 | 20.27 | $20.21 | 692547 |
| 2023-02-09 | 20.29 | $20.23 | 622000 |
| 2023-02-08 | 20.30 | $20.24 | 799019 |
| 2023-02-07 | 20.31 | $20.24 | 1.0M |
| 2023-02-06 | 20.32 | $20.23 | 814800 |
| 2023-02-03 | 20.33 | $20.28 | 1.4M |
| 2023-02-02 | 20.34 | $20.38 | 1.0M |
| 2023-02-01 | 20.33 | $20.36 | 645601 |
| 2023-01-31 | 20.31 | $20.31 | 1.6M |
| 2023-01-30 | 20.31 | $20.28 | 753938 |
| 2023-01-27 | 20.31 | $20.29 | 689208 |
| 2023-01-26 | 20.31 | $20.29 | 1.2M |
| 2023-01-25 | 20.31 | $20.30 | 581300 |
| 2023-01-24 | 20.31 | $20.28 | 928234 |
| 2023-01-23 | 20.31 | $20.27 | 493700 |
| 2023-01-20 | 20.32 | $20.34 | 622346 |
| 2023-01-19 | 20.31 | $20.34 | 1.1M |
| 2023-01-18 | 20.29 | $20.36 | 893000 |
| 2023-01-17 | 20.27 | $20.31 | 709400 |
| 2023-01-13 | 20.26 | $20.27 | 1.2M |
| 2023-01-12 | 20.25 | $20.33 | 889040 |
| 2023-01-11 | 20.23 | $20.27 | 764200 |
| 2023-01-10 | 20.22 | $20.25 | 980200 |
| 2023-01-09 | 20.21 | $20.27 | 602400 |
| 2023-01-06 | 20.20 | $20.24 | 975300 |
| 2023-01-05 | 20.18 | $20.14 | 524000 |
| 2023-01-04 | 20.19 | $20.17 | 1.5M |
| 2023-01-03 | 20.20 | $20.15 | 763900 |
| 2022-12-30 | 20.20 | $20.14 | 750600 |
| 2022-12-29 | 20.21 | $20.17 | 640131 |
| 2022-12-28 | 20.22 | $20.16 | 756807 |
| 2022-12-27 | 20.23 | $20.16 | 1.3M |
| 2022-12-23 | 20.24 | $20.20 | 2.1M |
| 2022-12-22 | 20.24 | $20.21 | 961726 |
| 2022-12-21 | 20.24 | $20.21 | 1.9M |
| 2022-12-20 | 20.24 | $20.16 | 1.1M |
| 2022-12-19 | 20.25 | $20.17 | 922030 |
| 2022-12-16 | 20.26 | $20.27 | 413500 |
| 2022-12-15 | 20.25 | $20.25 | 644000 |
| 2022-12-14 | 20.24 | $20.24 | 571200 |
| 2022-12-13 | 20.23 | $20.23 | 507647 |
| 2022-12-12 | 20.22 | $20.18 | 727818 |
| 2022-12-09 | 20.23 | $20.21 | 491600 |
| 2022-12-08 | 20.22 | $20.22 | 579800 |
| 2022-12-07 | 20.21 | $20.23 | 620724 |
| 2022-12-06 | 20.20 | $20.20 | 531145 |
| 2022-12-05 | 20.19 | $20.18 | 366500 |
| 2022-12-02 | 20.18 | $20.25 | 644109 |
| 2022-12-01 | 20.16 | $20.24 | 949800 |
| 2022-11-30 | 20.14 | $20.20 | 746536 |
| 2022-11-29 | 20.12 | $20.10 | 802600 |
| 2022-11-28 | 20.12 | $20.12 | 468000 |
| 2022-11-25 | 20.11 | $20.14 | 133425 |
| 2022-11-23 | 20.10 | $20.13 | 673440 |
| 2022-11-22 | 20.08 | $20.10 | 1.5M |
| 2022-11-21 | 20.07 | $20.07 | 493200 |
| 2022-11-18 | 20.07 | $20.13 | 542431 |
| 2022-11-17 | 20.05 | $20.12 | 556547 |
| 2022-11-16 | 20.03 | $20.18 | 1.0M |
| 2022-11-15 | 19.99 | $20.16 | 662200 |
| 2022-11-14 | 19.96 | $20.10 | 421900 |
| 2022-11-11 | 19.93 | $20.13 | 335100 |
| 2022-11-10 | 19.88 | $20.12 | 417100 |
| 2022-11-09 | 19.84 | $19.91 | 770626 |
| 2022-11-08 | 19.83 | $19.89 | 1.0M |
| 2022-11-07 | 19.82 | $19.87 | 616400 |
| 2022-11-04 | 19.82 | $19.89 | 554900 |
| 2022-11-03 | 19.81 | $19.82 | 590700 |
| 2022-11-02 | 19.82 | $19.82 | 589525 |
| 2022-11-01 | 19.83 | $19.89 | 390600 |
| 2022-10-31 | 19.82 | $19.90 | 330900 |
| 2022-10-28 | 19.82 | $19.92 | 439707 |
| 2022-10-27 | 19.80 | $19.93 | 610140 |
| 2022-10-26 | 19.79 | $19.87 | 349200 |
| 2022-10-25 | 19.79 | $19.86 | 470100 |
| 2022-10-24 | 19.78 | $19.80 | 364100 |
| 2022-10-21 | 19.80 | $19.86 | 465428 |
| 2022-10-20 | 19.80 | $19.78 | 512827 |
| 2022-10-19 | 19.82 | $19.81 | 450217 |
| 2022-10-18 | 19.83 | $19.88 | 369408 |
| 2022-10-17 | 19.84 | $19.86 | 254000 |
| 2022-10-14 | 19.85 | $19.81 | 371610 |
| 2022-10-13 | 19.87 | $19.88 | 843800 |
| 2022-10-12 | 19.89 | $19.90 | 314207 |
| 2022-10-11 | 19.90 | $19.88 | 553529 |
| 2022-10-10 | 19.92 | $19.90 | 248015 |
| 2022-10-07 | 19.94 | $19.93 | 249400 |
| 2022-10-06 | 19.96 | $20.00 | 655800 |
| 2022-10-05 | 19.96 | $20.02 | 742300 |
| 2022-10-04 | 19.96 | $20.05 | 421600 |
| 2022-10-03 | 19.96 | $20.04 | 1.4M |
| 2022-09-30 | 19.96 | $19.95 | 693300 |
| 2022-09-29 | 19.99 | $19.96 | 519900 |
| 2022-09-28 | 20.01 | $20.01 | 1.1M |
| 2022-09-27 | 20.03 | $19.86 | 911400 |
| 2022-09-26 | 20.08 | $19.90 | 1.0M |
| 2022-09-23 | 20.14 | $20.01 | 783800 |
| 2022-09-22 | 20.18 | $20.07 | 600818 |
| 2022-09-21 | 20.21 | $20.14 | 1.3M |
| 2022-09-20 | 20.24 | $20.15 | 1.9M |
| 2022-09-19 | 20.27 | $20.18 | 617200 |
| 2022-09-16 | 20.29 | $20.27 | 1.0M |
| 2022-09-15 | 20.31 | $20.26 | 320811 |
| 2022-09-14 | 20.33 | $20.28 | 291111 |
| 2022-09-13 | 20.34 | $20.29 | 1.7M |
| 2022-09-12 | 20.36 | $20.37 | 498342 |
| 2022-09-09 | 20.37 | $20.36 | 292500 |
| 2022-09-08 | 20.37 | $20.37 | 273735 |
| 2022-09-07 | 20.38 | $20.38 | 236437 |
| 2022-09-06 | 20.39 | $20.32 | 268500 |
| 2022-09-02 | 20.41 | $20.38 | 121200 |
| 2022-09-01 | 20.42 | $20.34 | 397800 |
| 2022-08-31 | 20.45 | $20.36 | 342949 |
| 2022-08-30 | 20.47 | $20.41 | 413024 |
| 2022-08-29 | 20.49 | $20.42 | 1.2M |
| 2022-08-26 | 20.51 | $20.45 | 767700 |
| 2022-08-25 | 20.52 | $20.48 | 356600 |
| 2022-08-24 | 20.53 | $20.43 | 356200 |
| 2022-08-23 | 20.55 | $20.45 | 311300 |
| 2022-08-22 | 20.57 | $20.44 | 506805 |
| 2022-08-19 | 20.60 | $20.54 | 800809 |
| 2022-08-18 | 20.61 | $20.57 | 586000 |
| 2022-08-17 | 20.62 | $20.55 | 625436 |
| 2022-08-16 | 20.63 | $20.61 | 1.2M |
| 2022-08-15 | 20.62 | $20.64 | 205200 |
| 2022-08-12 | 20.62 | $20.62 | 421847 |
| 2022-08-11 | 20.61 | $20.58 | 311612 |
| 2022-08-10 | 20.61 | $20.60 | 283107 |
| 2022-08-09 | 20.61 | $20.53 | 335534 |
| 2022-08-08 | 20.63 | $20.58 | 621781 |
| 2022-08-05 | 20.63 | $20.56 | 195900 |
| 2022-08-04 | 20.64 | $20.68 | 239916 |
| 2022-08-03 | 20.62 | $20.62 | 639018 |
| 2022-08-02 | 20.62 | $20.61 | 226700 |
| 2022-08-01 | 20.61 | $20.70 | 162120 |
| 2022-07-29 | 20.59 | $20.73 | 282047 |
| 2022-07-28 | 20.55 | $20.70 | 198520 |
| 2022-07-27 | 20.52 | $20.61 | 266907 |
| 2022-07-26 | 20.49 | $20.55 | 593837 |
| 2022-07-25 | 20.48 | $20.56 | 343200 |
| 2022-07-22 | 20.46 | $20.59 | 453836 |
| 2022-07-21 | 20.44 | $20.52 | 681006 |
| 2022-07-20 | 20.42 | $20.41 | 496600 |
| 2022-07-19 | 20.43 | $20.42 | 473700 |
| 2022-07-18 | 20.43 | $20.40 | 226600 |
| 2022-07-15 | 20.44 | $20.49 | 549600 |
| 2022-07-14 | 20.43 | $20.45 | 1.3M |
| 2022-07-13 | 20.43 | $20.44 | 372200 |
| 2022-07-12 | 20.43 | $20.45 | 220400 |
| 2022-07-11 | 20.43 | $20.46 | 248046 |
| 2022-07-08 | 20.42 | $20.46 | 365637 |
| 2022-07-07 | 20.42 | $20.51 | 386743 |
| 2022-07-06 | 20.41 | $20.50 | 376600 |
| 2022-07-05 | 20.39 | $20.56 | 276300 |
| 2022-07-01 | 20.36 | $20.54 | 182441 |
| 2022-06-30 | 20.33 | $20.44 | 469200 |
| 2022-06-29 | 20.32 | $20.40 | 542800 |
| 2022-06-28 | 20.31 | $20.35 | 184340 |
| 2022-06-27 | 20.32 | $20.36 | 217329 |
| 2022-06-24 | 20.32 | $20.38 | 355123 |
| 2022-06-23 | 20.32 | $20.37 | 916400 |
| 2022-06-22 | 20.32 | $20.30 | 254700 |
| 2022-06-21 | 20.34 | $20.27 | 422500 |
| 2022-06-17 | 20.37 | $20.31 | 884600 |
| 2022-06-16 | 20.39 | $20.30 | 413204 |
| 2022-06-15 | 20.43 | $20.33 | 672800 |
| 2022-06-14 | 20.46 | $20.17 | 1.0M |
| 2022-06-13 | 20.53 | $20.24 | 632200 |
| 2022-06-10 | 20.60 | $20.44 | 228200 |
| 2022-06-09 | 20.64 | $20.57 | 301009 |
| 2022-06-08 | 20.65 | $20.61 | 578900 |
| 2022-06-07 | 20.66 | $20.64 | 237126 |
| 2022-06-06 | 20.67 | $20.63 | 1.7M |
| 2022-06-03 | 20.67 | $20.66 | 365349 |
| 2022-06-02 | 20.68 | $20.68 | 311538 |
| 2022-06-01 | 20.68 | $20.67 | 275910 |
| 2022-05-31 | 20.68 | $20.73 | 219700 |
| 2022-05-27 | 20.67 | $20.80 | 272902 |
| 2022-05-26 | 20.64 | $20.76 | 693300 |
| 2022-05-25 | 20.62 | $20.74 | 227600 |
| 2022-05-24 | 20.60 | $20.71 | 599000 |
| 2022-05-23 | 20.58 | $20.61 | 259743 |
| 2022-05-20 | 20.58 | $20.65 | 305700 |
| 2022-05-19 | 20.57 | $20.62 | 247200 |
| 2022-05-18 | 20.57 | $20.57 | 1.5M |
| 2022-05-17 | 20.58 | $20.59 | 303606 |
| 2022-05-16 | 20.58 | $20.66 | 252339 |
| 2022-05-13 | 20.57 | $20.63 | 411000 |
| 2022-05-12 | 20.57 | $20.65 | 311300 |
| 2022-05-11 | 20.56 | $20.62 | 7.4M |
| 2022-05-10 | 20.56 | $20.63 | 248000 |
| 2022-05-09 | 20.55 | $20.63 | 365126 |
| 2022-05-06 | 20.55 | $20.57 | 430000 |
| 2022-05-05 | 20.56 | $20.59 | 895512 |
| 2022-05-04 | 20.56 | $20.66 | 490900 |
| 2022-05-03 | 20.56 | $20.56 | 250015 |
| 2022-05-02 | 20.57 | $20.55 | 334200 |
| 2022-04-29 | 20.59 | $20.56 | 335300 |
| 2022-04-28 | 20.61 | $20.64 | 258100 |
| 2022-04-27 | 20.62 | $20.65 | 1.0M |
| 2022-04-26 | 20.62 | $20.72 | 1.7M |
| 2022-04-25 | 20.62 | $20.67 | 632504 |
| 2022-04-22 | 20.62 | $20.57 | 292300 |
| 2022-04-21 | 20.65 | $20.57 | 637500 |
| 2022-04-20 | 20.68 | $20.66 | 700812 |
| 2022-04-19 | 20.70 | $20.62 | 395500 |
| 2022-04-18 | 20.73 | $20.72 | 243027 |
| 2022-04-14 | 20.74 | $20.78 | 373300 |
| 2022-04-13 | 20.75 | $20.84 | 237500 |
| 2022-04-12 | 20.75 | $20.81 | 314200 |
| 2022-04-11 | 20.75 | $20.74 | 513022 |
| 2022-04-08 | 20.76 | $20.76 | 207030 |
| 2022-04-07 | 20.78 | $20.81 | 197443 |
| 2022-04-06 | 20.79 | $20.79 | 238949 |
| 2022-04-05 | 20.80 | $20.81 | 202300 |
| 2022-04-04 | 20.82 | $20.90 | 240542 |
| 2022-04-01 | 20.82 | $20.86 | 242600 |
| 2022-03-31 | 20.82 | $20.91 | 362244 |
| 2022-03-30 | 20.82 | $20.90 | 426900 |
| 2022-03-29 | 20.82 | $20.87 | 569939 |
| 2022-03-28 | 20.83 | $20.80 | 233512 |
| 2022-03-25 | 20.86 | $20.82 | 163218 |
| 2022-03-24 | 20.89 | $20.90 | 129513 |
| 2022-03-23 | 20.90 | $20.89 | 208000 |
| 2022-03-22 | 20.93 | $20.89 | 185011 |
| 2022-03-21 | 20.95 | $20.89 | 243200 |
| 2022-03-18 | 20.98 | $21.02 | 119438 |
| 2022-03-17 | 20.99 | $21.03 | 227826 |
| 2022-03-16 | 21.00 | $20.97 | 286300 |
| 2022-03-15 | 21.03 | $20.94 | 1.1M |
| 2022-03-14 | 21.06 | $20.93 | 647223 |
| 2022-03-11 | 21.11 | $21.03 | 287700 |
| 2022-03-10 | 21.14 | $21.06 | 186000 |
| 2022-03-09 | 21.17 | $21.11 | 363700 |
| 2022-03-08 | 21.20 | $21.10 | 161100 |
| 2022-03-07 | 21.24 | $21.19 | 143735 |
| 2022-03-04 | 21.26 | $21.29 | 167747 |
| 2022-03-03 | 21.26 | $21.30 | 194914 |
| 2022-03-02 | 21.27 | $21.30 | 129341 |
| 2022-03-01 | 21.27 | $21.42 | 275213 |
| 2022-02-28 | 21.25 | $21.35 | 171645 |
| 2022-02-25 | 21.25 | $21.27 | 108800 |
| 2022-02-24 | 21.26 | $21.26 | 376108 |
| 2022-02-23 | 21.27 | $21.24 | 288742 |
| 2022-02-22 | 21.29 | $21.28 | 414121 |
| 2022-02-18 | 21.31 | $21.33 | 205200 |
| 2022-02-17 | 21.32 | $21.35 | 289133 |
| 2022-02-16 | 21.33 | $21.33 | 292518 |
| 2022-02-15 | 21.35 | $21.31 | 515619 |
| 2022-02-14 | 21.37 | $21.30 | 143932 |
| 2022-02-11 | 21.40 | $21.37 | 298400 |
| 2022-02-10 | 21.42 | $21.29 | 174929 |
| 2022-02-09 | 21.47 | $21.45 | 190100 |
| 2022-02-08 | 21.48 | $21.45 | 175200 |
| 2022-02-07 | 21.50 | $21.49 | 132718 |
| 2022-02-04 | 21.52 | $21.46 | 216306 |
| 2022-02-03 | 21.54 | $21.56 | 140800 |
| 2022-02-02 | 21.55 | $21.58 | 244700 |
| 2022-02-01 | 21.55 | $21.56 | 273700 |
| 2022-01-31 | 21.56 | $21.55 | 119700 |
| 2022-01-28 | 21.58 | $21.53 | 240300 |
| 2022-01-27 | 21.60 | $21.52 | 268529 |
| 2022-01-26 | 21.63 | $21.55 | 228200 |
| 2022-01-25 | 21.66 | $21.64 | 332649 |
| 2022-01-24 | 21.67 | $21.65 | 564031 |
| 2022-01-21 | 21.68 | $21.68 | 206627 |
| 2022-01-20 | 21.69 | $21.64 | 227632 |
| 2022-01-19 | 21.71 | $21.66 | 220300 |
| 2022-01-18 | 21.73 | $21.64 | 163146 |
| 2022-01-14 | 21.76 | $21.72 | 111800 |
| 2022-01-13 | 21.77 | $21.76 | 203500 |
| 2022-01-12 | 21.78 | $21.75 | 113134 |
| 2022-01-11 | 21.79 | $21.75 | 446500 |
| 2022-01-10 | 21.81 | $21.74 | 242919 |
| 2022-01-07 | 21.83 | $21.77 | 245424 |
| 2022-01-06 | 21.84 | $21.79 | 276526 |
| 2022-01-05 | 21.86 | $21.82 | 164200 |
| 2022-01-04 | 21.87 | $21.87 | 201100 |
| 2022-01-03 | 21.87 | $21.85 | 179800 |
| 2021-12-31 | 21.88 | $21.90 | 199100 |
| 2021-12-30 | 21.88 | $21.90 | 170900 |
| 2021-12-29 | 21.88 | $21.88 | 259200 |
| 2021-12-28 | 21.88 | $21.90 | 349200 |
| 2021-12-27 | 21.88 | $21.90 | 315400 |
| 2021-12-23 | 21.88 | $21.90 | 343800 |
| 2021-12-22 | 21.88 | $21.88 | 262900 |
| 2021-12-21 | 21.88 | $21.87 | 385804 |
| 2021-12-20 | 21.89 | $21.88 | 450700 |
| 2021-12-17 | 21.90 | $21.94 | 110722 |
| 2021-12-16 | 21.89 | $21.95 | 275121 |
| 2021-12-15 | 21.89 | $21.92 | 160544 |
| 2021-12-14 | 21.88 | $21.89 | 201200 |
| 2021-12-13 | 21.89 | $21.93 | 356700 |
| 2021-12-10 | 21.88 | $21.90 | 229600 |
| 2021-12-09 | 21.89 | $21.91 | 288310 |
| 2021-12-08 | 21.89 | $21.90 | 375300 |
| 2021-12-07 | 21.89 | $21.90 | 284420 |
| 2021-12-06 | 21.90 | $21.91 | 265101 |
| 2021-12-03 | 21.90 | $21.96 | 242245 |
| 2021-12-02 | 21.89 | $21.89 | 401420 |
| 2021-12-01 | 21.90 | $21.92 | 371128 |
| 2021-11-30 | 21.91 | $21.93 | 121345 |
| 2021-11-29 | 21.91 | $21.93 | 84845 |
| 2021-11-26 | 21.91 | $21.91 | 107800 |
| 2021-11-24 | 21.92 | $21.86 | 154213 |
| 2021-11-23 | 21.94 | $21.86 | 256859 |
| 2021-11-22 | 21.96 | $21.89 | 625919 |
| 2021-11-19 | 21.98 | $22.00 | 272000 |
| 2021-11-18 | 21.99 | $21.99 | 138900 |
| 2021-11-17 | 21.99 | $21.99 | 149413 |
| 2021-11-16 | 22.00 | $21.96 | 279049 |
| 2021-11-15 | 22.01 | $21.96 | 269127 |
| 2021-11-12 | 22.03 | $22.00 | 120500 |
| 2021-11-11 | 22.04 | $21.98 | 145131 |
| 2021-11-10 | 22.06 | $22.02 | 186000 |
| 2021-11-09 | 22.07 | $22.12 | 531704 |
| 2021-11-08 | 22.06 | $22.10 | 301100 |
| 2021-11-05 | 22.05 | $22.15 | 225823 |
| 2021-11-04 | 22.04 | $22.11 | 129500 |
| 2021-11-03 | 22.03 | $22.06 | 255700 |
| 2021-11-02 | 22.03 | $22.07 | 275300 |
| 2021-11-01 | 22.03 | $22.03 | 354100 |
| 2021-10-29 | 22.03 | $22.05 | 447700 |
| 2021-10-28 | 22.04 | $22.06 | 200400 |
| 2021-10-27 | 22.04 | $22.05 | 208147 |
| 2021-10-26 | 22.05 | $22.05 | 261124 |
| 2021-10-25 | 22.05 | $22.05 | 219412 |
| 2021-10-22 | 22.06 | $22.03 | 174300 |
| 2021-10-21 | 22.08 | $22.02 | 118000 |
| 2021-10-20 | 22.10 | $22.06 | 172000 |
| 2021-10-19 | 22.11 | $22.06 | 171700 |
| 2021-10-18 | 22.13 | $22.06 | 154636 |
| 2021-10-15 | 22.15 | $22.14 | 154000 |
| 2021-10-14 | 22.15 | $22.17 | 202846 |
| 2021-10-13 | 22.15 | $22.14 | 343600 |
| 2021-10-12 | 22.16 | $22.14 | 140613 |
| 2021-10-11 | 22.17 | $22.13 | 95100 |
| 2021-10-08 | 22.18 | $22.15 | 205135 |
| 2021-10-07 | 22.20 | $22.18 | 205900 |
| 2021-10-06 | 22.20 | $22.19 | 130000 |
| 2021-10-05 | 22.21 | $22.21 | 115700 |
| 2021-10-04 | 22.21 | $22.21 | 101145 |
| 2021-10-01 | 22.22 | $22.24 | 83823 |
| 2021-09-30 | 22.22 | $22.20 | 132100 |
| 2021-09-29 | 22.22 | $22.18 | 243600 |
| 2021-09-28 | 22.24 | $22.18 | 244347 |
| 2021-09-27 | 22.25 | $22.21 | 112947 |
| 2021-09-24 | 22.26 | $22.22 | 145436 |
| 2021-09-23 | 22.27 | $22.23 | 187446 |
| 2021-09-22 | 22.28 | $22.26 | 175900 |
| 2021-09-21 | 22.29 | $22.27 | 107429 |
| 2021-09-20 | 22.29 | $22.26 | 118749 |
| 2021-09-17 | 22.30 | $22.29 | 77423 |
| 2021-09-16 | 22.30 | $22.30 | 175247 |
| 2021-09-15 | 22.30 | $22.32 | 128047 |
| 2021-09-14 | 22.30 | $22.33 | 147124 |
| 2021-09-13 | 22.30 | $22.31 | 115500 |
| 2021-09-10 | 22.29 | $22.31 | 173200 |
| 2021-09-09 | 22.29 | $22.32 | 92800 |
| 2021-09-08 | 22.28 | $22.29 | 223900 |
| 2021-09-07 | 22.29 | $22.28 | 133235 |
| 2021-09-03 | 22.29 | $22.31 | 125237 |
| 2021-09-02 | 22.28 | $22.31 | 149900 |
| 2021-09-01 | 22.28 | $22.30 | 159700 |
| 2021-08-31 | 22.28 | $22.31 | 101100 |
| 2021-08-30 | 22.27 | $22.30 | 118047 |
| 2021-08-27 | 22.27 | $22.28 | 139431 |
| 2021-08-26 | 22.27 | $22.24 | 227100 |
| 2021-08-25 | 22.28 | $22.25 | 172610 |
| 2021-08-24 | 22.29 | $22.27 | 221800 |
| 2021-08-23 | 22.29 | $22.28 | 143330 |
| 2021-08-20 | 22.30 | $22.29 | 89205 |
| 2021-08-19 | 22.30 | $22.30 | 160026 |
| 2021-08-18 | 22.31 | $22.30 | 190306 |
| 2021-08-17 | 22.31 | $22.32 | 174100 |
| 2021-08-16 | 22.31 | $22.32 | 128745 |
| 2021-08-13 | 22.31 | $22.29 | 123100 |
| 2021-08-12 | 22.31 | $22.27 | 123920 |
| 2021-08-11 | 22.32 | $22.28 | 129214 |
| 2021-08-10 | 22.33 | $22.26 | 109836 |
| 2021-08-09 | 22.35 | $22.29 | 162300 |
| 2021-08-06 | 22.36 | $22.31 | 133400 |
| 2021-08-05 | 22.37 | $22.35 | 134500 |
| 2021-08-04 | 22.38 | $22.38 | 126944 |
| 2021-08-03 | 22.38 | $22.41 | 103610 |
| 2021-08-02 | 22.37 | $22.40 | 273700 |
| 2021-07-30 | 22.36 | $22.37 | 78800 |
| 2021-07-29 | 22.36 | $22.36 | 109129 |
| 2021-07-28 | 22.35 | $22.38 | 152100 |
| 2021-07-27 | 22.35 | $22.36 | 80400 |
| 2021-07-26 | 22.34 | $22.35 | 101420 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.69
2025-12-17
Close Price
$20.67
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.78
Average
20.67
Maximum
22.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 20.69 | $20.67 | — |
| 2025-12-16 | 20.69 | $20.67 | — |
| 2025-12-15 | 20.70 | $20.67 | 1.8M |
| 2025-12-12 | 20.71 | $20.72 | 3.1M |
| 2025-12-11 | 20.70 | $20.72 | 5.7M |
| 2025-12-10 | 20.70 | $20.71 | 3.4M |
| 2025-12-09 | 20.70 | $20.71 | 3.6M |
| 2025-12-08 | 20.69 | $20.70 | 2.4M |
| 2025-12-05 | 20.69 | $20.71 | 1.2M |
| 2025-12-04 | 20.69 | $20.69 | 997523 |
| 2025-12-03 | 20.69 | $20.69 | 1.7M |
| 2025-12-02 | 20.69 | $20.68 | 2.3M |
| 2025-12-01 | 20.69 | $20.68 | 1.9M |
| 2025-11-28 | 20.70 | $20.69 | 561947 |
| 2025-11-26 | 20.70 | $20.68 | 1.4M |
| 2025-11-25 | 20.71 | $20.67 | 1.4M |
| 2025-11-24 | 20.72 | $20.68 | 1.9M |
| 2025-11-21 | 20.74 | $20.74 | 1.3M |
| 2025-11-20 | 20.73 | $20.73 | 1.7M |
| 2025-11-19 | 20.73 | $20.73 | 1.4M |
| 2025-11-18 | 20.73 | $20.73 | 1.6M |
| 2025-11-17 | 20.72 | $20.72 | 1.6M |
| 2025-11-14 | 20.72 | $20.73 | 1.2M |
| 2025-11-13 | 20.71 | $20.72 | 1.6M |
| 2025-11-12 | 20.71 | $20.72 | 1.5M |
| 2025-11-11 | 20.70 | $20.71 | 5.7M |
| 2025-11-10 | 20.70 | $20.71 | 861928 |
| 2025-11-07 | 20.70 | $20.71 | 1.5M |
| 2025-11-06 | 20.69 | $20.71 | 948800 |
| 2025-11-05 | 20.69 | $20.70 | 637947 |
| 2025-11-04 | 20.69 | $20.69 | 1.2M |
| 2025-11-03 | 20.69 | $20.70 | 1.5M |
| 2025-10-31 | 20.68 | $20.70 | 969143 |
| 2025-10-30 | 20.68 | $20.68 | 2.1M |
| 2025-10-29 | 20.68 | $20.69 | 1.2M |
| 2025-10-28 | 20.68 | $20.68 | 364508 |
| 2025-10-27 | 20.68 | $20.68 | 394100 |
| 2025-10-24 | 20.68 | $20.67 | 1.0M |
| 2025-10-23 | 20.69 | $20.67 | 469307 |
| 2025-10-22 | 20.69 | $20.68 | 2.6M |
| 2025-10-21 | 20.70 | $20.67 | 726200 |
| 2025-10-20 | 20.71 | $20.66 | 299011 |
| 2025-10-17 | 20.72 | $20.73 | 703200 |
| 2025-10-16 | 20.72 | $20.72 | 823220 |
| 2025-10-15 | 20.71 | $20.72 | 461200 |
| 2025-10-14 | 20.71 | $20.72 | 555500 |
| 2025-10-13 | 20.71 | $20.71 | 332600 |
| 2025-10-10 | 20.70 | $20.71 | 715122 |
| 2025-10-09 | 20.70 | $20.71 | 565300 |
| 2025-10-08 | 20.70 | $20.71 | 461635 |
| 2025-10-07 | 20.70 | $20.70 | 470745 |
| 2025-10-06 | 20.70 | $20.71 | 1.4M |
| 2025-10-03 | 20.69 | $20.71 | 1.8M |
| 2025-10-02 | 20.69 | $20.69 | 960039 |
| 2025-10-01 | 20.69 | $20.70 | 445600 |
| 2025-09-30 | 20.69 | $20.69 | 601504 |
| 2025-09-29 | 20.69 | $20.69 | 757400 |
| 2025-09-26 | 20.69 | $20.69 | 397032 |
| 2025-09-25 | 20.69 | $20.67 | 1.7M |
| 2025-09-24 | 20.70 | $20.68 | 646379 |
| 2025-09-23 | 20.71 | $20.67 | 623334 |
| 2025-09-22 | 20.72 | $20.68 | 462100 |
| 2025-09-19 | 20.74 | $20.74 | 865821 |
| 2025-09-18 | 20.73 | $20.73 | 646700 |
| 2025-09-17 | 20.73 | $20.73 | 606600 |
| 2025-09-16 | 20.73 | $20.74 | 583000 |
| 2025-09-15 | 20.72 | $20.73 | 447500 |
| 2025-09-12 | 20.71 | $20.72 | 1.4M |
| 2025-09-11 | 20.71 | $20.72 | 954744 |
| 2025-09-10 | 20.71 | $20.71 | 691400 |
| 2025-09-09 | 20.70 | $20.71 | 587121 |
| 2025-09-08 | 20.70 | $20.71 | 619600 |
| 2025-09-05 | 20.70 | $20.71 | 297116 |
| 2025-09-04 | 20.69 | $20.71 | 484027 |
| 2025-09-03 | 20.69 | $20.71 | 342600 |
| 2025-09-02 | 20.68 | $20.69 | 274800 |
| 2025-08-29 | 20.68 | $20.69 | 422000 |
| 2025-08-28 | 20.68 | $20.69 | 496400 |
| 2025-08-27 | 20.68 | $20.69 | 388500 |
| 2025-08-26 | 20.67 | $20.68 | 441221 |
| 2025-08-25 | 20.68 | $20.67 | 337600 |
| 2025-08-22 | 20.68 | $20.67 | 649400 |
| 2025-08-21 | 20.68 | $20.67 | 645600 |
| 2025-08-20 | 20.69 | $20.66 | 592740 |
| 2025-08-19 | 20.70 | $20.67 | 563400 |
| 2025-08-18 | 20.71 | $20.66 | 638909 |
| 2025-08-15 | 20.73 | $20.73 | 330918 |
| 2025-08-14 | 20.72 | $20.73 | 612547 |
| 2025-08-13 | 20.72 | $20.73 | 483304 |
| 2025-08-12 | 20.71 | $20.73 | 518500 |
| 2025-08-11 | 20.71 | $20.72 | 493422 |
| 2025-08-08 | 20.70 | $20.72 | 681100 |
| 2025-08-07 | 20.70 | $20.71 | 1.2M |
| 2025-08-06 | 20.69 | $20.71 | 460516 |
| 2025-08-05 | 20.69 | $20.70 | 1.7M |
| 2025-08-04 | 20.68 | $20.69 | 579600 |
| 2025-08-01 | 20.68 | $20.69 | 490500 |
| 2025-07-31 | 20.68 | $20.69 | 787648 |
| 2025-07-30 | 20.68 | $20.69 | 1.1M |
| 2025-07-29 | 20.68 | $20.69 | 534000 |
| 2025-07-28 | 20.68 | $20.67 | 908700 |
| 2025-07-25 | 20.69 | $20.68 | 1.1M |
| 2025-07-24 | 20.69 | $20.67 | 1.5M |
| 2025-07-23 | 20.70 | $20.67 | 773100 |
| 2025-07-22 | 20.71 | $20.67 | 724829 |
| 2025-07-21 | 20.72 | $20.67 | 378529 |
| 2025-07-18 | 20.73 | $20.74 | 1.4M |
| 2025-07-17 | 20.72 | $20.74 | 547400 |
| 2025-07-16 | 20.72 | $20.73 | 573316 |
| 2025-07-15 | 20.71 | $20.72 | 1.1M |
| 2025-07-14 | 20.71 | $20.71 | 725007 |
| 2025-07-11 | 20.70 | $20.71 | 385336 |
| 2025-07-10 | 20.70 | $20.71 | 458516 |
| 2025-07-09 | 20.70 | $20.70 | 423507 |
| 2025-07-08 | 20.69 | $20.70 | 897100 |
| 2025-07-07 | 20.69 | $20.71 | 431400 |
| 2025-07-03 | 20.69 | $20.70 | 298330 |
| 2025-07-02 | 20.69 | $20.69 | 628400 |
| 2025-07-01 | 20.68 | $20.69 | 984900 |
| 2025-06-30 | 20.68 | $20.68 | 1.3M |
| 2025-06-27 | 20.69 | $20.69 | 438500 |
| 2025-06-26 | 20.69 | $20.67 | 759000 |
| 2025-06-25 | 20.69 | $20.67 | 659838 |
| 2025-06-24 | 20.70 | $20.67 | 697123 |
| 2025-06-23 | 20.71 | $20.66 | 1.1M |
| 2025-06-20 | 20.73 | $20.73 | 1.3M |
| 2025-06-18 | 20.72 | $20.72 | 2.4M |
| 2025-06-17 | 20.72 | $20.73 | 446300 |
| 2025-06-16 | 20.72 | $20.72 | 431522 |
| 2025-06-13 | 20.71 | $20.73 | 544613 |
| 2025-06-12 | 20.71 | $20.72 | 384013 |
| 2025-06-11 | 20.70 | $20.70 | 1.2M |
| 2025-06-10 | 20.70 | $20.70 | 572936 |
| 2025-06-09 | 20.70 | $20.70 | 471606 |
| 2025-06-06 | 20.69 | $20.71 | 436200 |
| 2025-06-05 | 20.69 | $20.70 | 493601 |
| 2025-06-04 | 20.68 | $20.69 | 659455 |
| 2025-06-03 | 20.68 | $20.70 | 450946 |
| 2025-06-02 | 20.67 | $20.69 | 525206 |
| 2025-05-30 | 20.67 | $20.68 | 500248 |
| 2025-05-29 | 20.67 | $20.67 | 569132 |
| 2025-05-28 | 20.67 | $20.67 | 781906 |
| 2025-05-27 | 20.67 | $20.67 | 442500 |
| 2025-05-23 | 20.68 | $20.67 | 1.1M |
| 2025-05-22 | 20.68 | $20.67 | 656200 |
| 2025-05-21 | 20.68 | $20.66 | 501000 |
| 2025-05-20 | 20.69 | $20.66 | 2.4M |
| 2025-05-19 | 20.70 | $20.66 | 688807 |
| 2025-05-16 | 20.71 | $20.72 | 479301 |
| 2025-05-15 | 20.71 | $20.71 | 665500 |
| 2025-05-14 | 20.71 | $20.72 | 751700 |
| 2025-05-13 | 20.70 | $20.71 | 915700 |
| 2025-05-12 | 20.70 | $20.70 | 1.0M |
| 2025-05-09 | 20.69 | $20.70 | 385600 |
| 2025-05-08 | 20.69 | $20.69 | 907948 |
| 2025-05-07 | 20.69 | $20.70 | 316800 |
| 2025-05-06 | 20.69 | $20.69 | 655200 |
| 2025-05-05 | 20.69 | $20.69 | 978200 |
| 2025-05-02 | 20.69 | $20.70 | 603200 |
| 2025-05-01 | 20.68 | $20.69 | 1.9M |
| 2025-04-30 | 20.68 | $20.69 | 335933 |
| 2025-04-29 | 20.68 | $20.68 | 1.2M |
| 2025-04-28 | 20.68 | $20.68 | 878440 |
| 2025-04-25 | 20.68 | $20.67 | 657415 |
| 2025-04-24 | 20.68 | $20.67 | 370414 |
| 2025-04-23 | 20.68 | $20.66 | 750137 |
| 2025-04-22 | 20.69 | $20.67 | 853843 |
| 2025-04-21 | 20.70 | $20.66 | 886500 |
| 2025-04-17 | 20.71 | $20.74 | 730533 |
| 2025-04-16 | 20.69 | $20.71 | 725000 |
| 2025-04-15 | 20.69 | $20.71 | 1.1M |
| 2025-04-14 | 20.68 | $20.69 | 1.1M |
| 2025-04-11 | 20.68 | $20.69 | 1.2M |
| 2025-04-10 | 20.68 | $20.68 | 677800 |
| 2025-04-09 | 20.68 | $20.68 | 978300 |
| 2025-04-08 | 20.68 | $20.68 | 4.1M |
| 2025-04-07 | 20.68 | $20.68 | 3.0M |
| 2025-04-04 | 20.68 | $20.68 | 1.1M |
| 2025-04-03 | 20.68 | $20.69 | 785600 |
| 2025-04-02 | 20.68 | $20.68 | 1.0M |
| 2025-04-01 | 20.68 | $20.69 | 552025 |
| 2025-03-31 | 20.68 | $20.68 | 2.9M |
| 2025-03-28 | 20.68 | $20.67 | 570029 |
| 2025-03-27 | 20.68 | $20.67 | 567600 |
| 2025-03-26 | 20.69 | $20.67 | 483734 |
| 2025-03-25 | 20.70 | $20.66 | 1.2M |
| 2025-03-24 | 20.71 | $20.67 | 749122 |
| 2025-03-21 | 20.72 | $20.73 | 422900 |
| 2025-03-20 | 20.71 | $20.72 | 948248 |
| 2025-03-19 | 20.71 | $20.71 | 538417 |
| 2025-03-18 | 20.70 | $20.71 | 575923 |
| 2025-03-17 | 20.70 | $20.72 | 727500 |
| 2025-03-14 | 20.69 | $20.71 | 677731 |
| 2025-03-13 | 20.69 | $20.69 | 1.7M |
| 2025-03-12 | 20.69 | $20.69 | 1.1M |
| 2025-03-11 | 20.69 | $20.69 | 943538 |
| 2025-03-10 | 20.69 | $20.70 | 1.6M |
| 2025-03-07 | 20.68 | $20.69 | 1.1M |
| 2025-03-06 | 20.68 | $20.68 | 718449 |
| 2025-03-05 | 20.68 | $20.68 | 747124 |
| 2025-03-04 | 20.68 | $20.68 | 1.4M |
| 2025-03-03 | 20.69 | $20.68 | 1.3M |
| 2025-02-28 | 20.69 | $20.68 | 913600 |
| 2025-02-27 | 20.69 | $20.68 | 968400 |
| 2025-02-26 | 20.69 | $20.67 | 939505 |
| 2025-02-25 | 20.70 | $20.67 | 814700 |
| 2025-02-24 | 20.71 | $20.67 | 550000 |
| 2025-02-21 | 20.72 | $20.73 | 553807 |
| 2025-02-20 | 20.71 | $20.72 | 1.1M |
| 2025-02-19 | 20.71 | $20.72 | 999001 |
| 2025-02-18 | 20.70 | $20.71 | 1.0M |
| 2025-02-14 | 20.70 | $20.71 | 565200 |
| 2025-02-13 | 20.69 | $20.69 | 1.3M |
| 2025-02-12 | 20.69 | $20.69 | 467714 |
| 2025-02-11 | 20.69 | $20.69 | 736921 |
| 2025-02-10 | 20.69 | $20.70 | 820600 |
| 2025-02-07 | 20.69 | $20.70 | 678847 |
| 2025-02-06 | 20.68 | $20.68 | 850100 |
| 2025-02-05 | 20.68 | $20.69 | 927141 |
| 2025-02-04 | 20.68 | $20.69 | 1.1M |
| 2025-02-03 | 20.67 | $20.69 | 1.0M |
| 2025-01-31 | 20.67 | $20.68 | 736800 |
| 2025-01-30 | 20.66 | $20.67 | 646200 |
| 2025-01-29 | 20.66 | $20.66 | 836800 |
| 2025-01-28 | 20.67 | $20.67 | 722308 |
| 2025-01-27 | 20.66 | $20.67 | 1.0M |
| 2025-01-24 | 20.66 | $20.66 | 820349 |
| 2025-01-23 | 20.67 | $20.64 | 839125 |
| 2025-01-22 | 20.67 | $20.65 | 694800 |
| 2025-01-21 | 20.68 | $20.65 | 1.3M |
| 2025-01-17 | 20.69 | $20.70 | 934900 |
| 2025-01-16 | 20.69 | $20.70 | 1.3M |
| 2025-01-15 | 20.68 | $20.69 | 1.2M |
| 2025-01-14 | 20.68 | $20.68 | 1.5M |
| 2025-01-13 | 20.67 | $20.68 | 934800 |
| 2025-01-10 | 20.67 | $20.69 | 1.2M |
| 2025-01-08 | 20.67 | $20.68 | 1.4M |
| 2025-01-07 | 20.66 | $20.67 | 1.5M |
| 2025-01-06 | 20.66 | $20.66 | 1.5M |
| 2025-01-03 | 20.66 | $20.66 | 687800 |
| 2025-01-02 | 20.66 | $20.66 | 857925 |
| 2024-12-31 | 20.66 | $20.65 | 626124 |
| 2024-12-30 | 20.66 | $20.66 | 977100 |
| 2024-12-27 | 20.66 | $20.65 | 2.9M |
| 2024-12-26 | 20.67 | $20.64 | 971303 |
| 2024-12-24 | 20.68 | $20.64 | 297700 |
| 2024-12-23 | 20.69 | $20.64 | 1.5M |
| 2024-12-20 | 20.70 | $20.71 | 1.7M |
| 2024-12-19 | 20.69 | $20.70 | 1.1M |
| 2024-12-18 | 20.69 | $20.68 | 1.8M |
| 2024-12-17 | 20.68 | $20.69 | 841321 |
| 2024-12-16 | 20.68 | $20.68 | 577900 |
| 2024-12-13 | 20.68 | $20.68 | 1.8M |
| 2024-12-12 | 20.67 | $20.68 | 603103 |
| 2024-12-11 | 20.67 | $20.68 | 1.5M |
| 2024-12-10 | 20.66 | $20.67 | 524400 |
| 2024-12-09 | 20.66 | $20.67 | 1.0M |
| 2024-12-06 | 20.65 | $20.66 | 942500 |
| 2024-12-05 | 20.65 | $20.65 | 1.2M |
| 2024-12-04 | 20.64 | $20.66 | 605300 |
| 2024-12-03 | 20.64 | $20.65 | 845724 |
| 2024-12-02 | 20.63 | $20.66 | 546200 |
| 2024-11-29 | 20.63 | $20.64 | 162900 |
| 2024-11-27 | 20.63 | $20.63 | 777210 |
| 2024-11-26 | 20.63 | $20.63 | 561232 |
| 2024-11-25 | 20.63 | $20.63 | 545006 |
| 2024-11-22 | 20.63 | $20.62 | 501300 |
| 2024-11-21 | 20.63 | $20.61 | 880800 |
| 2024-11-20 | 20.64 | $20.62 | 578000 |
| 2024-11-19 | 20.65 | $20.61 | 508846 |
| 2024-11-18 | 20.66 | $20.61 | 1.1M |
| 2024-11-15 | 20.68 | $20.69 | 664824 |
| 2024-11-14 | 20.67 | $20.67 | 825838 |
| 2024-11-13 | 20.67 | $20.68 | 413544 |
| 2024-11-12 | 20.66 | $20.67 | 696007 |
| 2024-11-11 | 20.65 | $20.67 | 495133 |
| 2024-11-08 | 20.65 | $20.66 | 320544 |
| 2024-11-07 | 20.64 | $20.66 | 431200 |
| 2024-11-06 | 20.64 | $20.65 | 539000 |
| 2024-11-05 | 20.63 | $20.65 | 637900 |
| 2024-11-04 | 20.63 | $20.65 | 788300 |
| 2024-11-01 | 20.62 | $20.64 | 597400 |
| 2024-10-31 | 20.62 | $20.63 | 600326 |
| 2024-10-30 | 20.62 | $20.64 | 292549 |
| 2024-10-29 | 20.62 | $20.63 | 358700 |
| 2024-10-28 | 20.62 | $20.63 | 780200 |
| 2024-10-25 | 20.61 | $20.62 | 362306 |
| 2024-10-24 | 20.62 | $20.61 | 565218 |
| 2024-10-23 | 20.62 | $20.60 | 561400 |
| 2024-10-22 | 20.63 | $20.60 | 532433 |
| 2024-10-21 | 20.65 | $20.61 | 410937 |
| 2024-10-18 | 20.66 | $20.67 | 723700 |
| 2024-10-17 | 20.66 | $20.67 | 372845 |
| 2024-10-16 | 20.65 | $20.66 | 490700 |
| 2024-10-15 | 20.65 | $20.66 | 1.3M |
| 2024-10-14 | 20.65 | $20.67 | 360100 |
| 2024-10-11 | 20.65 | $20.66 | 349000 |
| 2024-10-10 | 20.64 | $20.64 | 502032 |
| 2024-10-09 | 20.65 | $20.65 | 6.5M |
| 2024-10-08 | 20.65 | $20.64 | 732411 |
| 2024-10-07 | 20.65 | $20.64 | 1.0M |
| 2024-10-04 | 20.65 | $20.64 | 387400 |
| 2024-10-03 | 20.66 | $20.65 | 598725 |
| 2024-10-02 | 20.66 | $20.66 | 1.0M |
| 2024-10-01 | 20.66 | $20.66 | 1.1M |
| 2024-09-30 | 20.66 | $20.65 | 663714 |
| 2024-09-27 | 20.67 | $20.64 | 1.8M |
| 2024-09-26 | 20.67 | $20.65 | 673448 |
| 2024-09-25 | 20.68 | $20.65 | 381800 |
| 2024-09-24 | 20.68 | $20.65 | 838409 |
| 2024-09-23 | 20.69 | $20.64 | 788900 |
| 2024-09-20 | 20.70 | $20.71 | 778802 |
| 2024-09-19 | 20.69 | $20.70 | 795700 |
| 2024-09-18 | 20.68 | $20.69 | 813337 |
| 2024-09-17 | 20.67 | $20.67 | 765100 |
| 2024-09-16 | 20.67 | $20.67 | 507947 |
| 2024-09-13 | 20.66 | $20.68 | 875200 |
| 2024-09-12 | 20.65 | $20.65 | 1.3M |
| 2024-09-11 | 20.65 | $20.65 | 743617 |
| 2024-09-10 | 20.64 | $20.66 | 822000 |
| 2024-09-09 | 20.63 | $20.64 | 1.0M |
| 2024-09-06 | 20.62 | $20.64 | 1.2M |
| 2024-09-05 | 20.61 | $20.63 | 1.6M |
| 2024-09-04 | 20.61 | $20.62 | 1.1M |
| 2024-09-03 | 20.60 | $20.61 | 1.0M |
| 2024-08-30 | 20.59 | $20.60 | 658900 |
| 2024-08-29 | 20.59 | $20.59 | 793500 |
| 2024-08-28 | 20.59 | $20.59 | 612800 |
| 2024-08-27 | 20.59 | $20.59 | 589200 |
| 2024-08-26 | 20.58 | $20.58 | 443840 |
| 2024-08-23 | 20.59 | $20.58 | 771100 |
| 2024-08-22 | 20.59 | $20.57 | 586600 |
| 2024-08-21 | 20.59 | $20.57 | 688100 |
| 2024-08-20 | 20.59 | $20.55 | 663300 |
| 2024-08-19 | 20.60 | $20.54 | 706300 |
| 2024-08-16 | 20.62 | $20.62 | 670500 |
| 2024-08-15 | 20.61 | $20.61 | 576608 |
| 2024-08-14 | 20.61 | $20.62 | 577300 |
| 2024-08-13 | 20.60 | $20.61 | 622500 |
| 2024-08-12 | 20.59 | $20.59 | 366800 |
| 2024-08-09 | 20.58 | $20.59 | 756709 |
| 2024-08-08 | 20.58 | $20.59 | 1.0M |
| 2024-08-07 | 20.57 | $20.58 | 485936 |
| 2024-08-06 | 20.56 | $20.58 | 1.0M |
| 2024-08-05 | 20.55 | $20.57 | 1.8M |
| 2024-08-02 | 20.54 | $20.57 | 844300 |
| 2024-08-01 | 20.53 | $20.54 | 799636 |
| 2024-07-31 | 20.52 | $20.53 | 624500 |
| 2024-07-30 | 20.52 | $20.52 | 894000 |
| 2024-07-29 | 20.52 | $20.52 | 708600 |
| 2024-07-26 | 20.52 | $20.51 | 817537 |
| 2024-07-25 | 20.52 | $20.50 | 789200 |
| 2024-07-24 | 20.52 | $20.49 | 864948 |
| 2024-07-23 | 20.53 | $20.49 | 527500 |
| 2024-07-22 | 20.55 | $20.48 | 655500 |
| 2024-07-19 | 20.56 | $20.56 | 248148 |
| 2024-07-18 | 20.56 | $20.55 | 860600 |
| 2024-07-17 | 20.55 | $20.55 | 1.3M |
| 2024-07-16 | 20.55 | $20.57 | 738203 |
| 2024-07-15 | 20.54 | $20.56 | 675725 |
| 2024-07-12 | 20.53 | $20.55 | 502000 |
| 2024-07-11 | 20.51 | $20.54 | 1.5M |
| 2024-07-10 | 20.50 | $20.52 | 690613 |
| 2024-07-09 | 20.50 | $20.51 | 808400 |
| 2024-07-08 | 20.49 | $20.51 | 1.1M |
| 2024-07-05 | 20.48 | $20.51 | 1.7M |
| 2024-07-03 | 20.47 | $20.49 | 485900 |
| 2024-07-02 | 20.47 | $20.47 | 866835 |
| 2024-07-01 | 20.47 | $20.47 | 989200 |
| 2024-06-28 | 20.47 | $20.45 | 881600 |
| 2024-06-27 | 20.48 | $20.46 | 565943 |
| 2024-06-26 | 20.48 | $20.45 | 452743 |
| 2024-06-25 | 20.49 | $20.45 | 662742 |
| 2024-06-24 | 20.50 | $20.44 | 658724 |
| 2024-06-21 | 20.52 | $20.52 | 808900 |
| 2024-06-20 | 20.51 | $20.52 | 921500 |
| 2024-06-18 | 20.51 | $20.51 | 726927 |
| 2024-06-17 | 20.50 | $20.50 | 420027 |
| 2024-06-14 | 20.49 | $20.50 | 448700 |
| 2024-06-13 | 20.49 | $20.50 | 489300 |
| 2024-06-12 | 20.48 | $20.50 | 653000 |
| 2024-06-11 | 20.47 | $20.48 | 456700 |
| 2024-06-10 | 20.47 | $20.47 | 592500 |
| 2024-06-07 | 20.47 | $20.47 | 366647 |
| 2024-06-06 | 20.46 | $20.47 | 412683 |
| 2024-06-05 | 20.46 | $20.48 | 877000 |
| 2024-06-04 | 20.45 | $20.47 | 397032 |
| 2024-06-03 | 20.44 | $20.46 | 746600 |
| 2024-05-31 | 20.44 | $20.45 | 722100 |
| 2024-05-30 | 20.43 | $20.43 | 1.1M |
| 2024-05-29 | 20.43 | $20.43 | 371400 |
| 2024-05-28 | 20.43 | $20.43 | 607915 |
| 2024-05-24 | 20.44 | $20.42 | 432900 |
| 2024-05-23 | 20.44 | $20.41 | 459217 |
| 2024-05-22 | 20.45 | $20.42 | 481100 |
| 2024-05-21 | 20.46 | $20.43 | 1.0M |
| 2024-05-20 | 20.47 | $20.42 | 484015 |
| 2024-05-17 | 20.48 | $20.48 | 718512 |
| 2024-05-16 | 20.48 | $20.48 | 523038 |
| 2024-05-15 | 20.47 | $20.49 | 503508 |
| 2024-05-14 | 20.46 | $20.46 | 421349 |
| 2024-05-13 | 20.46 | $20.46 | 555800 |
| 2024-05-10 | 20.45 | $20.46 | 538630 |
| 2024-05-09 | 20.45 | $20.46 | 663008 |
| 2024-05-08 | 20.44 | $20.46 | 933900 |
| 2024-05-07 | 20.43 | $20.45 | 1.0M |
| 2024-05-06 | 20.43 | $20.45 | 625500 |
| 2024-05-03 | 20.42 | $20.46 | 912000 |
| 2024-05-02 | 20.40 | $20.43 | 736118 |
| 2024-05-01 | 20.40 | $20.41 | 1.1M |
| 2024-04-30 | 20.40 | $20.40 | 1.1M |
| 2024-04-29 | 20.40 | $20.40 | 992130 |
| 2024-04-26 | 20.40 | $20.40 | 1.0M |
| 2024-04-25 | 20.40 | $20.39 | 2.7M |
| 2024-04-24 | 20.41 | $20.39 | 386400 |
| 2024-04-23 | 20.41 | $20.40 | 810227 |
| 2024-04-22 | 20.42 | $20.38 | 459600 |
| 2024-04-19 | 20.43 | $20.45 | 621400 |
| 2024-04-18 | 20.43 | $20.42 | 596430 |
| 2024-04-17 | 20.43 | $20.43 | 537100 |
| 2024-04-16 | 20.43 | $20.43 | 799000 |
| 2024-04-15 | 20.43 | $20.43 | 402100 |
| 2024-04-12 | 20.43 | $20.44 | 825100 |
| 2024-04-11 | 20.43 | $20.42 | 710200 |
| 2024-04-10 | 20.43 | $20.41 | 448400 |
| 2024-04-09 | 20.44 | $20.45 | 553935 |
| 2024-04-08 | 20.44 | $20.45 | 369550 |
| 2024-04-05 | 20.43 | $20.44 | 716214 |
| 2024-04-04 | 20.43 | $20.45 | 663500 |
| 2024-04-03 | 20.42 | $20.43 | 2.0M |
| 2024-04-02 | 20.42 | $20.42 | 2.0M |
| 2024-04-01 | 20.42 | $20.43 | 524100 |
| 2024-03-28 | 20.42 | $20.43 | 758837 |
| 2024-03-27 | 20.42 | $20.44 | 1.6M |
| 2024-03-26 | 20.41 | $20.41 | 716000 |
| 2024-03-25 | 20.42 | $20.42 | 502517 |
| 2024-03-22 | 20.42 | $20.43 | 755500 |
| 2024-03-21 | 20.42 | $20.41 | 823914 |
| 2024-03-20 | 20.42 | $20.42 | 1.2M |
| 2024-03-19 | 20.42 | $20.41 | 548036 |
| 2024-03-18 | 20.43 | $20.38 | 478100 |
| 2024-03-15 | 20.45 | $20.44 | 563446 |
| 2024-03-14 | 20.45 | $20.45 | 580412 |
| 2024-03-13 | 20.44 | $20.45 | 630846 |
| 2024-03-12 | 20.44 | $20.46 | 676311 |
| 2024-03-11 | 20.44 | $20.45 | 950500 |
| 2024-03-08 | 20.43 | $20.47 | 520100 |
| 2024-03-07 | 20.42 | $20.45 | 706038 |
| 2024-03-06 | 20.41 | $20.43 | 720400 |
| 2024-03-05 | 20.41 | $20.44 | 4.9M |
| 2024-03-04 | 20.41 | $20.43 | 729700 |
| 2024-03-01 | 20.40 | $20.43 | 1.1M |
| 2024-02-29 | 20.40 | $20.42 | 683000 |
| 2024-02-28 | 20.40 | $20.41 | 1.7M |
| 2024-02-27 | 20.40 | $20.39 | 555700 |
| 2024-02-26 | 20.41 | $20.40 | 475642 |
| 2024-02-23 | 20.41 | $20.40 | 722815 |
| 2024-02-22 | 20.42 | $20.40 | 594000 |
| 2024-02-21 | 20.43 | $20.42 | 571800 |
| 2024-02-20 | 20.44 | $20.41 | 563900 |
| 2024-02-16 | 20.45 | $20.46 | 619940 |
| 2024-02-15 | 20.45 | $20.46 | 510648 |
| 2024-02-14 | 20.45 | $20.46 | 1.6M |
| 2024-02-13 | 20.45 | $20.43 | 412300 |
| 2024-02-12 | 20.46 | $20.47 | 556500 |
| 2024-02-09 | 20.46 | $20.45 | 1.2M |
| 2024-02-08 | 20.47 | $20.46 | 445100 |
| 2024-02-07 | 20.47 | $20.48 | 596128 |
| 2024-02-06 | 20.46 | $20.47 | 963500 |
| 2024-02-05 | 20.46 | $20.45 | 836424 |
| 2024-02-02 | 20.47 | $20.47 | 976900 |
| 2024-02-01 | 20.47 | $20.50 | 1.3M |
| 2024-01-31 | 20.46 | $20.48 | 1.2M |
| 2024-01-30 | 20.45 | $20.45 | 1.1M |
| 2024-01-29 | 20.45 | $20.45 | 1.1M |
| 2024-01-26 | 20.45 | $20.45 | 923546 |
| 2024-01-25 | 20.46 | $20.45 | 829700 |
| 2024-01-24 | 20.46 | $20.43 | 684124 |
| 2024-01-23 | 20.47 | $20.43 | 942114 |
| 2024-01-22 | 20.48 | $20.43 | 785300 |
| 2024-01-19 | 20.49 | $20.47 | 1.1M |
| 2024-01-18 | 20.49 | $20.47 | 513736 |
| 2024-01-17 | 20.49 | $20.47 | 1.1M |
| 2024-01-16 | 20.49 | $20.49 | 836900 |
| 2024-01-12 | 20.49 | $20.53 | 1.0M |
| 2024-01-11 | 20.47 | $20.48 | 1.4M |
| 2024-01-10 | 20.46 | $20.46 | 1.2M |
| 2024-01-09 | 20.46 | $20.45 | 1.4M |
| 2024-01-08 | 20.45 | $20.44 | 846400 |
| 2024-01-05 | 20.45 | $20.43 | 1.5M |
| 2024-01-04 | 20.46 | $20.43 | 883100 |
| 2024-01-03 | 20.46 | $20.43 | 1.3M |
| 2024-01-02 | 20.46 | $20.44 | 1.9M |
| 2023-12-29 | 20.46 | $20.45 | 1.2M |
| 2023-12-28 | 20.45 | $20.45 | 1.4M |
| 2023-12-27 | 20.44 | $20.44 | 1.9M |
| 2023-12-26 | 20.43 | $20.43 | 2.1M |
| 2023-12-22 | 20.43 | $20.42 | 1.8M |
| 2023-12-21 | 20.42 | $20.42 | 2.1M |
| 2023-12-20 | 20.41 | $20.39 | 1.2M |
| 2023-12-19 | 20.41 | $20.37 | 1.7M |
| 2023-12-18 | 20.41 | $20.36 | 1.6M |
| 2023-12-15 | 20.42 | $20.42 | 715700 |
| 2023-12-14 | 20.41 | $20.45 | 938700 |
| 2023-12-13 | 20.38 | $20.42 | 837140 |
| 2023-12-12 | 20.36 | $20.33 | 1.5M |
| 2023-12-11 | 20.36 | $20.32 | 1.1M |
| 2023-12-08 | 20.36 | $20.33 | 1.2M |
| 2023-12-07 | 20.36 | $20.36 | 990800 |
| 2023-12-06 | 20.34 | $20.34 | 914035 |
| 2023-12-05 | 20.33 | $20.34 | 955409 |
| 2023-12-04 | 20.32 | $20.33 | 958123 |
| 2023-12-01 | 20.31 | $20.33 | 767000 |
| 2023-11-30 | 20.29 | $20.31 | 618200 |
| 2023-11-29 | 20.28 | $20.31 | 655600 |
| 2023-11-28 | 20.26 | $20.28 | 448100 |
| 2023-11-27 | 20.25 | $20.24 | 776526 |
| 2023-11-24 | 20.24 | $20.23 | 155220 |
| 2023-11-22 | 20.24 | $20.22 | 692500 |
| 2023-11-21 | 20.24 | $20.21 | 1.1M |
| 2023-11-20 | 20.24 | $20.19 | 686900 |
| 2023-11-17 | 20.25 | $20.26 | 904300 |
| 2023-11-16 | 20.24 | $20.26 | 821800 |
| 2023-11-15 | 20.22 | $20.24 | 859716 |
| 2023-11-14 | 20.21 | $20.27 | 1.3M |
| 2023-11-13 | 20.18 | $20.17 | 974417 |
| 2023-11-10 | 20.19 | $20.17 | 493600 |
| 2023-11-09 | 20.19 | $20.17 | 761000 |
| 2023-11-08 | 20.18 | $20.19 | 712749 |
| 2023-11-07 | 20.18 | $20.20 | 440845 |
| 2023-11-06 | 20.17 | $20.18 | 997800 |
| 2023-11-03 | 20.16 | $20.20 | 1.8M |
| 2023-11-02 | 20.14 | $20.17 | 2.0M |
| 2023-11-01 | 20.13 | $20.16 | 1.1M |
| 2023-10-31 | 20.12 | $20.11 | 638000 |
| 2023-10-30 | 20.12 | $20.12 | 618128 |
| 2023-10-27 | 20.12 | $20.13 | 412227 |
| 2023-10-26 | 20.11 | $20.11 | 608300 |
| 2023-10-25 | 20.12 | $20.10 | 661000 |
| 2023-10-24 | 20.12 | $20.10 | 1.1M |
| 2023-10-23 | 20.13 | $20.11 | 828600 |
| 2023-10-20 | 20.13 | $20.15 | 743300 |
| 2023-10-19 | 20.13 | $20.13 | 863300 |
| 2023-10-18 | 20.13 | $20.09 | 686400 |
| 2023-10-17 | 20.14 | $20.11 | 1.4M |
| 2023-10-16 | 20.14 | $20.13 | 461900 |
| 2023-10-13 | 20.14 | $20.14 | 664000 |
| 2023-10-12 | 20.14 | $20.15 | 451000 |
| 2023-10-11 | 20.14 | $20.15 | 698700 |
| 2023-10-10 | 20.13 | $20.17 | 799900 |
| 2023-10-09 | 20.12 | $20.16 | 606102 |
| 2023-10-06 | 20.10 | $20.12 | 811944 |
| 2023-10-05 | 20.10 | $20.13 | 1.0M |
| 2023-10-04 | 20.09 | $20.11 | 584422 |
| 2023-10-03 | 20.08 | $20.08 | 683104 |
| 2023-10-02 | 20.09 | $20.09 | 2.1M |
| 2023-09-29 | 20.09 | $20.11 | 671229 |
| 2023-09-28 | 20.09 | $20.11 | 1.1M |
| 2023-09-27 | 20.08 | $20.08 | 798000 |
| 2023-09-26 | 20.09 | $20.08 | 1.4M |
| 2023-09-25 | 20.10 | $20.11 | 556100 |
| 2023-09-22 | 20.10 | $20.09 | 446406 |
| 2023-09-21 | 20.11 | $20.08 | 449732 |
| 2023-09-20 | 20.12 | $20.07 | 679348 |
| 2023-09-19 | 20.14 | $20.10 | 480608 |
| 2023-09-18 | 20.15 | $20.10 | 587800 |
| 2023-09-15 | 20.16 | $20.17 | 1.0M |
| 2023-09-14 | 20.16 | $20.17 | 395000 |
| 2023-09-13 | 20.16 | $20.16 | 515700 |
| 2023-09-12 | 20.15 | $20.16 | 456200 |
| 2023-09-11 | 20.15 | $20.16 | 544915 |
| 2023-09-08 | 20.15 | $20.16 | 433900 |
| 2023-09-07 | 20.14 | $20.17 | 653700 |
| 2023-09-06 | 20.13 | $20.12 | 779902 |
| 2023-09-05 | 20.14 | $20.15 | 1.3M |
| 2023-09-01 | 20.14 | $20.16 | 644200 |
| 2023-08-31 | 20.13 | $20.17 | 670225 |
| 2023-08-30 | 20.12 | $20.16 | 1.0M |
| 2023-08-29 | 20.11 | $20.15 | 756400 |
| 2023-08-28 | 20.11 | $20.11 | 576206 |
| 2023-08-25 | 20.11 | $20.10 | 376302 |
| 2023-08-24 | 20.12 | $20.11 | 447031 |
| 2023-08-23 | 20.13 | $20.12 | 480100 |
| 2023-08-22 | 20.13 | $20.09 | 520900 |
| 2023-08-21 | 20.15 | $20.10 | 417806 |
| 2023-08-18 | 20.17 | $20.17 | 402800 |
| 2023-08-17 | 20.17 | $20.16 | 572225 |
| 2023-08-16 | 20.17 | $20.14 | 596200 |
| 2023-08-15 | 20.18 | $20.17 | 588747 |
| 2023-08-14 | 20.19 | $20.15 | 351800 |
| 2023-08-11 | 20.20 | $20.17 | 414877 |
| 2023-08-10 | 20.20 | $20.19 | 715911 |
| 2023-08-09 | 20.20 | $20.20 | 390000 |
| 2023-08-08 | 20.20 | $20.22 | 1.1M |
| 2023-08-07 | 20.19 | $20.23 | 1.0M |
| 2023-08-04 | 20.18 | $20.21 | 1.0M |
| 2023-08-03 | 20.17 | $20.17 | 1.1M |
| 2023-08-02 | 20.17 | $20.15 | 859311 |
| 2023-08-01 | 20.17 | $20.16 | 627124 |
| 2023-07-31 | 20.17 | $20.19 | 579800 |
| 2023-07-28 | 20.17 | $20.17 | 385900 |
| 2023-07-27 | 20.17 | $20.14 | 1.1M |
| 2023-07-26 | 20.18 | $20.15 | 520000 |
| 2023-07-25 | 20.18 | $20.12 | 753200 |
| 2023-07-24 | 20.20 | $20.14 | 290603 |
| 2023-07-21 | 20.21 | $20.20 | 1.3M |
| 2023-07-20 | 20.21 | $20.21 | 533100 |
| 2023-07-19 | 20.21 | $20.22 | 490806 |
| 2023-07-18 | 20.20 | $20.21 | 765700 |
| 2023-07-17 | 20.19 | $20.21 | 1.3M |
| 2023-07-14 | 20.18 | $20.18 | 864639 |
| 2023-07-13 | 20.17 | $20.25 | 409916 |
| 2023-07-12 | 20.15 | $20.21 | 2.2M |
| 2023-07-11 | 20.13 | $20.15 | 523400 |
| 2023-07-10 | 20.12 | $20.16 | 830900 |
| 2023-07-07 | 20.11 | $20.13 | 510100 |
| 2023-07-06 | 20.11 | $20.11 | 835300 |
| 2023-07-05 | 20.11 | $20.12 | 728614 |
| 2023-07-03 | 20.12 | $20.13 | 119348 |
| 2023-06-30 | 20.12 | $20.13 | 423824 |
| 2023-06-29 | 20.12 | $20.11 | 499900 |
| 2023-06-28 | 20.13 | $20.16 | 7.5M |
| 2023-06-27 | 20.12 | $20.12 | 566418 |
| 2023-06-26 | 20.13 | $20.15 | 452007 |
| 2023-06-23 | 20.13 | $20.13 | 477532 |
| 2023-06-22 | 20.13 | $20.13 | 509541 |
| 2023-06-21 | 20.14 | $20.13 | 589449 |
| 2023-06-20 | 20.15 | $20.13 | 593348 |
| 2023-06-16 | 20.16 | $20.19 | 616619 |
| 2023-06-15 | 20.16 | $20.21 | 672400 |
| 2023-06-14 | 20.15 | $20.15 | 956900 |
| 2023-06-13 | 20.15 | $20.15 | 1.3M |
| 2023-06-12 | 20.16 | $20.19 | 584300 |
| 2023-06-09 | 20.16 | $20.15 | 469700 |
| 2023-06-08 | 20.17 | $20.20 | 826520 |
| 2023-06-07 | 20.17 | $20.17 | 813827 |
| 2023-06-06 | 20.17 | $20.19 | 565714 |
| 2023-06-05 | 20.18 | $20.20 | 633806 |
| 2023-06-02 | 20.18 | $20.21 | 614300 |
| 2023-06-01 | 20.18 | $20.25 | 473200 |
| 2023-05-31 | 20.16 | $20.21 | 679800 |
| 2023-05-30 | 20.16 | $20.20 | 1.4M |
| 2023-05-26 | 20.16 | $20.15 | 470900 |
| 2023-05-25 | 20.18 | $20.13 | 584409 |
| 2023-05-24 | 20.21 | $20.16 | 941911 |
| 2023-05-23 | 20.24 | $20.21 | 519109 |
| 2023-05-22 | 20.26 | $20.19 | 444000 |
| 2023-05-19 | 20.29 | $20.26 | 470000 |
| 2023-05-18 | 20.30 | $20.26 | 708949 |
| 2023-05-17 | 20.32 | $20.28 | 470800 |
| 2023-05-16 | 20.34 | $20.30 | 436648 |
| 2023-05-15 | 20.35 | $20.34 | 972648 |
| 2023-05-12 | 20.35 | $20.34 | 452910 |
| 2023-05-11 | 20.35 | $20.36 | 974923 |
| 2023-05-10 | 20.34 | $20.37 | 1.0M |
| 2023-05-09 | 20.33 | $20.31 | 363905 |
| 2023-05-08 | 20.34 | $20.31 | 300410 |
| 2023-05-05 | 20.35 | $20.33 | 1.2M |
| 2023-05-04 | 20.35 | $20.40 | 1.3M |
| 2023-05-03 | 20.33 | $20.36 | 588400 |
| 2023-05-02 | 20.32 | $20.33 | 605738 |
| 2023-05-01 | 20.32 | $20.30 | 487411 |
| 2023-04-28 | 20.33 | $20.31 | 365500 |
| 2023-04-27 | 20.33 | $20.28 | 420100 |
| 2023-04-26 | 20.34 | $20.33 | 493000 |
| 2023-04-25 | 20.34 | $20.36 | 511600 |
| 2023-04-24 | 20.33 | $20.28 | 668200 |
| 2023-04-21 | 20.34 | $20.32 | 407700 |
| 2023-04-20 | 20.35 | $20.32 | 472418 |
| 2023-04-19 | 20.35 | $20.27 | 503100 |
| 2023-04-18 | 20.37 | $20.32 | 462800 |
| 2023-04-17 | 20.37 | $20.30 | 1.0M |
| 2023-04-14 | 20.38 | $20.34 | 490600 |
| 2023-04-13 | 20.38 | $20.37 | 664231 |
| 2023-04-12 | 20.37 | $20.34 | 1.2M |
| 2023-04-11 | 20.37 | $20.31 | 670017 |
| 2023-04-10 | 20.37 | $20.33 | 542639 |
| 2023-04-06 | 20.37 | $20.37 | 779802 |
| 2023-04-05 | 20.35 | $20.39 | 507845 |
| 2023-04-04 | 20.33 | $20.37 | 792020 |
| 2023-04-03 | 20.30 | $20.36 | 442700 |
| 2023-03-31 | 20.26 | $20.28 | 678900 |
| 2023-03-30 | 20.25 | $20.22 | 632915 |
| 2023-03-29 | 20.25 | $20.22 | 462400 |
| 2023-03-28 | 20.25 | $20.20 | 570936 |
| 2023-03-27 | 20.25 | $20.22 | 655200 |
| 2023-03-24 | 20.25 | $20.32 | 497304 |
| 2023-03-23 | 20.21 | $20.28 | 576200 |
| 2023-03-22 | 20.18 | $20.25 | 732634 |
| 2023-03-21 | 20.16 | $20.17 | 513300 |
| 2023-03-20 | 20.15 | $20.15 | 306729 |
| 2023-03-17 | 20.14 | $20.22 | 596700 |
| 2023-03-16 | 20.11 | $20.13 | 885718 |
| 2023-03-15 | 20.11 | $20.21 | 1.3M |
| 2023-03-14 | 20.08 | $20.16 | 1.3M |
| 2023-03-13 | 20.05 | $20.20 | 1.7M |
| 2023-03-10 | 20.02 | $20.12 | 1.2M |
| 2023-03-09 | 19.99 | $20.04 | 1.3M |
| 2023-03-08 | 19.99 | $19.98 | 782432 |
| 2023-03-07 | 20.01 | $20.00 | 676029 |
| 2023-03-06 | 20.03 | $20.07 | 777527 |
| 2023-03-03 | 20.04 | $20.09 | 1.3M |
| 2023-03-02 | 20.03 | $20.06 | 1.1M |
| 2023-03-01 | 20.04 | $20.03 | 1.1M |
| 2023-02-28 | 20.06 | $20.09 | 7.8M |
| 2023-02-27 | 20.07 | $20.07 | 408105 |
| 2023-02-24 | 20.09 | $20.06 | 247100 |
| 2023-02-23 | 20.11 | $20.11 | 878337 |
| 2023-02-22 | 20.12 | $20.09 | 959636 |
| 2023-02-21 | 20.15 | $20.10 | 875700 |
| 2023-02-17 | 20.18 | $20.18 | 340835 |
| 2023-02-16 | 20.18 | $20.17 | 469819 |
| 2023-02-15 | 20.20 | $20.18 | 666900 |
| 2023-02-14 | 20.21 | $20.17 | 673800 |
| 2023-02-13 | 20.23 | $20.21 | 661900 |
| 2023-02-10 | 20.25 | $20.21 | 692547 |
| 2023-02-09 | 20.26 | $20.23 | 622000 |
| 2023-02-08 | 20.28 | $20.24 | 799019 |
| 2023-02-07 | 20.29 | $20.24 | 1.0M |
| 2023-02-06 | 20.31 | $20.23 | 814800 |
| 2023-02-03 | 20.33 | $20.28 | 1.4M |
| 2023-02-02 | 20.34 | $20.38 | 1.0M |
| 2023-02-01 | 20.33 | $20.36 | 645601 |
| 2023-01-31 | 20.31 | $20.31 | 1.6M |
| 2023-01-30 | 20.31 | $20.28 | 753938 |
| 2023-01-27 | 20.31 | $20.29 | 689208 |
| 2023-01-26 | 20.32 | $20.29 | 1.2M |
| 2023-01-25 | 20.32 | $20.30 | 581300 |
| 2023-01-24 | 20.32 | $20.28 | 928234 |
| 2023-01-23 | 20.32 | $20.27 | 493700 |
| 2023-01-20 | 20.33 | $20.34 | 622346 |
| 2023-01-19 | 20.32 | $20.34 | 1.1M |
| 2023-01-18 | 20.31 | $20.36 | 893000 |
| 2023-01-17 | 20.28 | $20.31 | 709400 |
| 2023-01-13 | 20.26 | $20.27 | 1.2M |
| 2023-01-12 | 20.26 | $20.33 | 889040 |
| 2023-01-11 | 20.23 | $20.27 | 764200 |
| 2023-01-10 | 20.21 | $20.25 | 980200 |
| 2023-01-09 | 20.20 | $20.27 | 602400 |
| 2023-01-06 | 20.18 | $20.24 | 975300 |
| 2023-01-05 | 20.16 | $20.14 | 524000 |
| 2023-01-04 | 20.17 | $20.17 | 1.5M |
| 2023-01-03 | 20.17 | $20.15 | 763900 |
| 2022-12-30 | 20.18 | $20.14 | 750600 |
| 2022-12-29 | 20.19 | $20.17 | 640131 |
| 2022-12-28 | 20.20 | $20.16 | 756807 |
| 2022-12-27 | 20.21 | $20.16 | 1.3M |
| 2022-12-23 | 20.23 | $20.20 | 2.1M |
| 2022-12-22 | 20.23 | $20.21 | 961726 |
| 2022-12-21 | 20.24 | $20.21 | 1.9M |
| 2022-12-20 | 20.24 | $20.16 | 1.1M |
| 2022-12-19 | 20.26 | $20.17 | 922030 |
| 2022-12-16 | 20.28 | $20.27 | 413500 |
| 2022-12-15 | 20.27 | $20.25 | 644000 |
| 2022-12-14 | 20.26 | $20.24 | 571200 |
| 2022-12-13 | 20.26 | $20.23 | 507647 |
| 2022-12-12 | 20.25 | $20.18 | 727818 |
| 2022-12-09 | 20.26 | $20.21 | 491600 |
| 2022-12-08 | 20.26 | $20.22 | 579800 |
| 2022-12-07 | 20.26 | $20.23 | 620724 |
| 2022-12-06 | 20.25 | $20.20 | 531145 |
| 2022-12-05 | 20.24 | $20.18 | 366500 |
| 2022-12-02 | 20.24 | $20.25 | 644109 |
| 2022-12-01 | 20.22 | $20.24 | 949800 |
| 2022-11-30 | 20.19 | $20.20 | 746536 |
| 2022-11-29 | 20.17 | $20.10 | 802600 |
| 2022-11-28 | 20.18 | $20.12 | 468000 |
| 2022-11-25 | 20.18 | $20.14 | 133425 |
| 2022-11-23 | 20.17 | $20.13 | 673440 |
| 2022-11-22 | 20.16 | $20.10 | 1.5M |
| 2022-11-21 | 20.15 | $20.07 | 493200 |
| 2022-11-18 | 20.16 | $20.13 | 542431 |
| 2022-11-17 | 20.14 | $20.12 | 556547 |
| 2022-11-16 | 20.13 | $20.18 | 1.0M |
| 2022-11-15 | 20.08 | $20.16 | 662200 |
| 2022-11-14 | 20.04 | $20.10 | 421900 |
| 2022-11-11 | 20.00 | $20.13 | 335100 |
| 2022-11-10 | 19.95 | $20.12 | 417100 |
| 2022-11-09 | 19.88 | $19.91 | 770626 |
| 2022-11-08 | 19.87 | $19.89 | 1.0M |
| 2022-11-07 | 19.86 | $19.87 | 616400 |
| 2022-11-04 | 19.86 | $19.89 | 554900 |
| 2022-11-03 | 19.84 | $19.82 | 590700 |
| 2022-11-02 | 19.85 | $19.82 | 589525 |
| 2022-11-01 | 19.87 | $19.89 | 390600 |
| 2022-10-31 | 19.86 | $19.90 | 330900 |
| 2022-10-28 | 19.85 | $19.92 | 439707 |
| 2022-10-27 | 19.83 | $19.93 | 610140 |
| 2022-10-26 | 19.80 | $19.87 | 349200 |
| 2022-10-25 | 19.79 | $19.86 | 470100 |
| 2022-10-24 | 19.78 | $19.80 | 364100 |
| 2022-10-21 | 19.79 | $19.86 | 465428 |
| 2022-10-20 | 19.79 | $19.78 | 512827 |
| 2022-10-19 | 19.81 | $19.81 | 450217 |
| 2022-10-18 | 19.83 | $19.88 | 369408 |
| 2022-10-17 | 19.82 | $19.86 | 254000 |
| 2022-10-14 | 19.83 | $19.81 | 371610 |
| 2022-10-13 | 19.86 | $19.88 | 843800 |
| 2022-10-12 | 19.87 | $19.90 | 314207 |
| 2022-10-11 | 19.88 | $19.88 | 553529 |
| 2022-10-10 | 19.90 | $19.90 | 248015 |
| 2022-10-07 | 19.92 | $19.93 | 249400 |
| 2022-10-06 | 19.93 | $20.00 | 655800 |
| 2022-10-05 | 19.93 | $20.02 | 742300 |
| 2022-10-04 | 19.93 | $20.05 | 421600 |
| 2022-10-03 | 19.91 | $20.04 | 1.4M |
| 2022-09-30 | 19.90 | $19.95 | 693300 |
| 2022-09-29 | 19.92 | $19.96 | 519900 |
| 2022-09-28 | 19.94 | $20.01 | 1.1M |
| 2022-09-27 | 19.95 | $19.86 | 911400 |
| 2022-09-26 | 20.01 | $19.90 | 1.0M |
| 2022-09-23 | 20.08 | $20.01 | 783800 |
| 2022-09-22 | 20.12 | $20.07 | 600818 |
| 2022-09-21 | 20.16 | $20.14 | 1.3M |
| 2022-09-20 | 20.19 | $20.15 | 1.9M |
| 2022-09-19 | 20.22 | $20.18 | 617200 |
| 2022-09-16 | 20.26 | $20.27 | 1.0M |
| 2022-09-15 | 20.27 | $20.26 | 320811 |
| 2022-09-14 | 20.29 | $20.28 | 291111 |
| 2022-09-13 | 20.31 | $20.29 | 1.7M |
| 2022-09-12 | 20.33 | $20.37 | 498342 |
| 2022-09-09 | 20.33 | $20.36 | 292500 |
| 2022-09-08 | 20.33 | $20.37 | 273735 |
| 2022-09-07 | 20.34 | $20.38 | 236437 |
| 2022-09-06 | 20.34 | $20.32 | 268500 |
| 2022-09-02 | 20.36 | $20.38 | 121200 |
| 2022-09-01 | 20.38 | $20.34 | 397800 |
| 2022-08-31 | 20.40 | $20.36 | 342949 |
| 2022-08-30 | 20.43 | $20.41 | 413024 |
| 2022-08-29 | 20.45 | $20.42 | 1.2M |
| 2022-08-26 | 20.47 | $20.45 | 767700 |
| 2022-08-25 | 20.49 | $20.48 | 356600 |
| 2022-08-24 | 20.50 | $20.43 | 356200 |
| 2022-08-23 | 20.52 | $20.45 | 311300 |
| 2022-08-22 | 20.55 | $20.44 | 506805 |
| 2022-08-19 | 20.59 | $20.54 | 800809 |
| 2022-08-18 | 20.61 | $20.57 | 586000 |
| 2022-08-17 | 20.62 | $20.55 | 625436 |
| 2022-08-16 | 20.64 | $20.61 | 1.2M |
| 2022-08-15 | 20.64 | $20.64 | 205200 |
| 2022-08-12 | 20.63 | $20.62 | 421847 |
| 2022-08-11 | 20.63 | $20.58 | 311612 |
| 2022-08-10 | 20.63 | $20.60 | 283107 |
| 2022-08-09 | 20.64 | $20.53 | 335534 |
| 2022-08-08 | 20.66 | $20.58 | 621781 |
| 2022-08-05 | 20.67 | $20.56 | 195900 |
| 2022-08-04 | 20.69 | $20.68 | 239916 |
| 2022-08-03 | 20.68 | $20.62 | 639018 |
| 2022-08-02 | 20.68 | $20.61 | 226700 |
| 2022-08-01 | 20.68 | $20.70 | 162120 |
| 2022-07-29 | 20.65 | $20.73 | 282047 |
| 2022-07-28 | 20.61 | $20.70 | 198520 |
| 2022-07-27 | 20.56 | $20.61 | 266907 |
| 2022-07-26 | 20.54 | $20.55 | 593837 |
| 2022-07-25 | 20.52 | $20.56 | 343200 |
| 2022-07-22 | 20.50 | $20.59 | 453836 |
| 2022-07-21 | 20.47 | $20.52 | 681006 |
| 2022-07-20 | 20.44 | $20.41 | 496600 |
| 2022-07-19 | 20.45 | $20.42 | 473700 |
| 2022-07-18 | 20.46 | $20.40 | 226600 |
| 2022-07-15 | 20.47 | $20.49 | 549600 |
| 2022-07-14 | 20.46 | $20.45 | 1.3M |
| 2022-07-13 | 20.46 | $20.44 | 372200 |
| 2022-07-12 | 20.47 | $20.45 | 220400 |
| 2022-07-11 | 20.47 | $20.46 | 248046 |
| 2022-07-08 | 20.47 | $20.46 | 365637 |
| 2022-07-07 | 20.46 | $20.51 | 386743 |
| 2022-07-06 | 20.44 | $20.50 | 376600 |
| 2022-07-05 | 20.42 | $20.56 | 276300 |
| 2022-07-01 | 20.38 | $20.54 | 182441 |
| 2022-06-30 | 20.33 | $20.44 | 469200 |
| 2022-06-29 | 20.31 | $20.40 | 542800 |
| 2022-06-28 | 20.29 | $20.35 | 184340 |
| 2022-06-27 | 20.29 | $20.36 | 217329 |
| 2022-06-24 | 20.28 | $20.38 | 355123 |
| 2022-06-23 | 20.27 | $20.37 | 916400 |
| 2022-06-22 | 20.26 | $20.30 | 254700 |
| 2022-06-21 | 20.28 | $20.27 | 422500 |
| 2022-06-17 | 20.31 | $20.31 | 884600 |
| 2022-06-16 | 20.33 | $20.30 | 413204 |
| 2022-06-15 | 20.37 | $20.33 | 672800 |
| 2022-06-14 | 20.41 | $20.17 | 1.0M |
| 2022-06-13 | 20.50 | $20.24 | 632200 |
| 2022-06-10 | 20.60 | $20.44 | 228200 |
| 2022-06-09 | 20.65 | $20.57 | 301009 |
| 2022-06-08 | 20.68 | $20.61 | 578900 |
| 2022-06-07 | 20.69 | $20.64 | 237126 |
| 2022-06-06 | 20.70 | $20.63 | 1.7M |
| 2022-06-03 | 20.72 | $20.66 | 365349 |
| 2022-06-02 | 20.73 | $20.68 | 311538 |
| 2022-06-01 | 20.74 | $20.67 | 275910 |
| 2022-05-31 | 20.74 | $20.73 | 219700 |
| 2022-05-27 | 20.74 | $20.80 | 272902 |
| 2022-05-26 | 20.70 | $20.76 | 693300 |
| 2022-05-25 | 20.67 | $20.74 | 227600 |
| 2022-05-24 | 20.64 | $20.71 | 599000 |
| 2022-05-23 | 20.62 | $20.61 | 259743 |
| 2022-05-20 | 20.62 | $20.65 | 305700 |
| 2022-05-19 | 20.61 | $20.62 | 247200 |
| 2022-05-18 | 20.60 | $20.57 | 1.5M |
| 2022-05-17 | 20.61 | $20.59 | 303606 |
| 2022-05-16 | 20.62 | $20.66 | 252339 |
| 2022-05-13 | 20.61 | $20.63 | 411000 |
| 2022-05-12 | 20.60 | $20.65 | 311300 |
| 2022-05-11 | 20.59 | $20.62 | 7.4M |
| 2022-05-10 | 20.59 | $20.63 | 248000 |
| 2022-05-09 | 20.58 | $20.63 | 365126 |
| 2022-05-06 | 20.57 | $20.57 | 430000 |
| 2022-05-05 | 20.57 | $20.59 | 895512 |
| 2022-05-04 | 20.58 | $20.66 | 490900 |
| 2022-05-03 | 20.56 | $20.56 | 250015 |
| 2022-05-02 | 20.58 | $20.55 | 334200 |
| 2022-04-29 | 20.60 | $20.56 | 335300 |
| 2022-04-28 | 20.62 | $20.64 | 258100 |
| 2022-04-27 | 20.63 | $20.65 | 1.0M |
| 2022-04-26 | 20.63 | $20.72 | 1.7M |
| 2022-04-25 | 20.62 | $20.67 | 632504 |
| 2022-04-22 | 20.62 | $20.57 | 292300 |
| 2022-04-21 | 20.65 | $20.57 | 637500 |
| 2022-04-20 | 20.69 | $20.66 | 700812 |
| 2022-04-19 | 20.71 | $20.62 | 395500 |
| 2022-04-18 | 20.75 | $20.72 | 243027 |
| 2022-04-14 | 20.77 | $20.78 | 373300 |
| 2022-04-13 | 20.77 | $20.84 | 237500 |
| 2022-04-12 | 20.76 | $20.81 | 314200 |
| 2022-04-11 | 20.76 | $20.74 | 513022 |
| 2022-04-08 | 20.77 | $20.76 | 207030 |
| 2022-04-07 | 20.79 | $20.81 | 197443 |
| 2022-04-06 | 20.80 | $20.79 | 238949 |
| 2022-04-05 | 20.81 | $20.81 | 202300 |
| 2022-04-04 | 20.83 | $20.90 | 240542 |
| 2022-04-01 | 20.82 | $20.86 | 242600 |
| 2022-03-31 | 20.82 | $20.91 | 362244 |
| 2022-03-30 | 20.81 | $20.90 | 426900 |
| 2022-03-29 | 20.81 | $20.87 | 569939 |
| 2022-03-28 | 20.81 | $20.80 | 233512 |
| 2022-03-25 | 20.84 | $20.82 | 163218 |
| 2022-03-24 | 20.87 | $20.90 | 129513 |
| 2022-03-23 | 20.88 | $20.89 | 208000 |
| 2022-03-22 | 20.90 | $20.89 | 185011 |
| 2022-03-21 | 20.93 | $20.89 | 243200 |
| 2022-03-18 | 20.96 | $21.02 | 119438 |
| 2022-03-17 | 20.96 | $21.03 | 227826 |
| 2022-03-16 | 20.97 | $20.97 | 286300 |
| 2022-03-15 | 20.99 | $20.94 | 1.1M |
| 2022-03-14 | 21.03 | $20.93 | 647223 |
| 2022-03-11 | 21.09 | $21.03 | 287700 |
| 2022-03-10 | 21.13 | $21.06 | 186000 |
| 2022-03-09 | 21.17 | $21.11 | 363700 |
| 2022-03-08 | 21.20 | $21.10 | 161100 |
| 2022-03-07 | 21.25 | $21.19 | 143735 |
| 2022-03-04 | 21.27 | $21.29 | 167747 |
| 2022-03-03 | 21.28 | $21.30 | 194914 |
| 2022-03-02 | 21.28 | $21.30 | 129341 |
| 2022-03-01 | 21.28 | $21.42 | 275213 |
| 2022-02-28 | 21.25 | $21.35 | 171645 |
| 2022-02-25 | 21.23 | $21.27 | 108800 |
| 2022-02-24 | 21.24 | $21.26 | 376108 |
| 2022-02-23 | 21.25 | $21.24 | 288742 |
| 2022-02-22 | 21.27 | $21.28 | 414121 |
| 2022-02-18 | 21.29 | $21.33 | 205200 |
| 2022-02-17 | 21.29 | $21.35 | 289133 |
| 2022-02-16 | 21.30 | $21.33 | 292518 |
| 2022-02-15 | 21.31 | $21.31 | 515619 |
| 2022-02-14 | 21.34 | $21.30 | 143932 |
| 2022-02-11 | 21.37 | $21.37 | 298400 |
| 2022-02-10 | 21.39 | $21.29 | 174929 |
| 2022-02-09 | 21.44 | $21.45 | 190100 |
| 2022-02-08 | 21.46 | $21.45 | 175200 |
| 2022-02-07 | 21.48 | $21.49 | 132718 |
| 2022-02-04 | 21.49 | $21.46 | 216306 |
| 2022-02-03 | 21.52 | $21.56 | 140800 |
| 2022-02-02 | 21.52 | $21.58 | 244700 |
| 2022-02-01 | 21.52 | $21.56 | 273700 |
| 2022-01-31 | 21.53 | $21.55 | 119700 |
| 2022-01-28 | 21.54 | $21.53 | 240300 |
| 2022-01-27 | 21.57 | $21.52 | 268529 |
| 2022-01-26 | 21.60 | $21.55 | 228200 |
| 2022-01-25 | 21.63 | $21.64 | 332649 |
| 2022-01-24 | 21.64 | $21.65 | 564031 |
| 2022-01-21 | 21.65 | $21.68 | 206627 |
| 2022-01-20 | 21.66 | $21.64 | 227632 |
| 2022-01-19 | 21.68 | $21.66 | 220300 |
| 2022-01-18 | 21.70 | $21.64 | 163146 |
| 2022-01-14 | 21.74 | $21.72 | 111800 |
| 2022-01-13 | 21.75 | $21.76 | 203500 |
| 2022-01-12 | 21.76 | $21.75 | 113134 |
| 2022-01-11 | 21.78 | $21.75 | 446500 |
| 2022-01-10 | 21.79 | $21.74 | 242919 |
| 2022-01-07 | 21.82 | $21.77 | 245424 |
| 2022-01-06 | 21.84 | $21.79 | 276526 |
| 2022-01-05 | 21.86 | $21.82 | 164200 |
| 2022-01-04 | 21.88 | $21.87 | 201100 |
| 2022-01-03 | 21.88 | $21.85 | 179800 |
| 2021-12-31 | 21.89 | $21.90 | 199100 |
| 2021-12-30 | 21.89 | $21.90 | 170900 |
| 2021-12-29 | 21.89 | $21.88 | 259200 |
| 2021-12-28 | 21.89 | $21.90 | 349200 |
| 2021-12-27 | 21.89 | $21.90 | 315400 |
| 2021-12-23 | 21.89 | $21.90 | 343800 |
| 2021-12-22 | 21.89 | $21.88 | 262900 |
| 2021-12-21 | 21.90 | $21.87 | 385804 |
| 2021-12-20 | 21.91 | $21.88 | 450700 |
| 2021-12-17 | 21.92 | $21.94 | 110722 |
| 2021-12-16 | 21.91 | $21.95 | 275121 |
| 2021-12-15 | 21.90 | $21.92 | 160544 |
| 2021-12-14 | 21.89 | $21.89 | 201200 |
| 2021-12-13 | 21.90 | $21.93 | 356700 |
| 2021-12-10 | 21.89 | $21.90 | 229600 |
| 2021-12-09 | 21.89 | $21.91 | 288310 |
| 2021-12-08 | 21.89 | $21.90 | 375300 |
| 2021-12-07 | 21.89 | $21.90 | 284420 |
| 2021-12-06 | 21.90 | $21.91 | 265101 |
| 2021-12-03 | 21.90 | $21.96 | 242245 |
| 2021-12-02 | 21.89 | $21.89 | 401420 |
| 2021-12-01 | 21.89 | $21.92 | 371128 |
| 2021-11-30 | 21.90 | $21.93 | 121345 |
| 2021-11-29 | 21.89 | $21.93 | 84845 |
| 2021-11-26 | 21.89 | $21.91 | 107800 |
| 2021-11-24 | 21.90 | $21.86 | 154213 |
| 2021-11-23 | 21.92 | $21.86 | 256859 |
| 2021-11-22 | 21.95 | $21.89 | 625919 |
| 2021-11-19 | 21.98 | $22.00 | 272000 |
| 2021-11-18 | 21.98 | $21.99 | 138900 |
| 2021-11-17 | 21.99 | $21.99 | 149413 |
| 2021-11-16 | 21.99 | $21.96 | 279049 |
| 2021-11-15 | 22.01 | $21.96 | 269127 |
| 2021-11-12 | 22.03 | $22.00 | 120500 |
| 2021-11-11 | 22.05 | $21.98 | 145131 |
| 2021-11-10 | 22.07 | $22.02 | 186000 |
| 2021-11-09 | 22.09 | $22.12 | 531704 |
| 2021-11-08 | 22.08 | $22.10 | 301100 |
| 2021-11-05 | 22.07 | $22.15 | 225823 |
| 2021-11-04 | 22.04 | $22.11 | 129500 |
| 2021-11-03 | 22.03 | $22.06 | 255700 |
| 2021-11-02 | 22.02 | $22.07 | 275300 |
| 2021-11-01 | 22.02 | $22.03 | 354100 |
| 2021-10-29 | 22.02 | $22.05 | 447700 |
| 2021-10-28 | 22.02 | $22.06 | 200400 |
| 2021-10-27 | 22.02 | $22.05 | 208147 |
| 2021-10-26 | 22.03 | $22.05 | 261124 |
| 2021-10-25 | 22.03 | $22.05 | 219412 |
| 2021-10-22 | 22.04 | $22.03 | 174300 |
| 2021-10-21 | 22.05 | $22.02 | 118000 |
| 2021-10-20 | 22.07 | $22.06 | 172000 |
| 2021-10-19 | 22.09 | $22.06 | 171700 |
| 2021-10-18 | 22.11 | $22.06 | 154636 |
| 2021-10-15 | 22.13 | $22.14 | 154000 |
| 2021-10-14 | 22.14 | $22.17 | 202846 |
| 2021-10-13 | 22.14 | $22.14 | 343600 |
| 2021-10-12 | 22.14 | $22.14 | 140613 |
| 2021-10-11 | 22.15 | $22.13 | 95100 |
| 2021-10-08 | 22.17 | $22.15 | 205135 |
| 2021-10-07 | 22.18 | $22.18 | 205900 |
| 2021-10-06 | 22.19 | $22.19 | 130000 |
| 2021-10-05 | 22.20 | $22.21 | 115700 |
| 2021-10-04 | 22.20 | $22.21 | 101145 |
| 2021-10-01 | 22.20 | $22.24 | 83823 |
| 2021-09-30 | 22.20 | $22.20 | 132100 |
| 2021-09-29 | 22.20 | $22.18 | 243600 |
| 2021-09-28 | 22.22 | $22.18 | 244347 |
| 2021-09-27 | 22.24 | $22.21 | 112947 |
| 2021-09-24 | 22.25 | $22.22 | 145436 |
| 2021-09-23 | 22.27 | $22.23 | 187446 |
| 2021-09-22 | 22.28 | $22.26 | 175900 |
| 2021-09-21 | 22.29 | $22.27 | 107429 |
| 2021-09-20 | 22.30 | $22.26 | 118749 |
| 2021-09-17 | 22.31 | $22.29 | 77423 |
| 2021-09-16 | 22.31 | $22.30 | 175247 |
| 2021-09-15 | 22.31 | $22.32 | 128047 |
| 2021-09-14 | 22.31 | $22.33 | 147124 |
| 2021-09-13 | 22.30 | $22.31 | 115500 |
| 2021-09-10 | 22.30 | $22.31 | 173200 |
| 2021-09-09 | 22.29 | $22.32 | 92800 |
| 2021-09-08 | 22.29 | $22.29 | 223900 |
| 2021-09-07 | 22.29 | $22.28 | 133235 |
| 2021-09-03 | 22.29 | $22.31 | 125237 |
| 2021-09-02 | 22.28 | $22.31 | 149900 |
| 2021-09-01 | 22.28 | $22.30 | 159700 |
| 2021-08-31 | 22.27 | $22.31 | 101100 |
| 2021-08-30 | 22.26 | $22.30 | 118047 |
| 2021-08-27 | 22.26 | $22.28 | 139431 |
| 2021-08-26 | 22.26 | $22.24 | 227100 |
| 2021-08-25 | 22.27 | $22.25 | 172610 |
| 2021-08-24 | 22.28 | $22.27 | 221800 |
| 2021-08-23 | 22.28 | $22.28 | 143330 |
| 2021-08-20 | 22.29 | $22.29 | 89205 |
| 2021-08-19 | 22.29 | $22.30 | 160026 |
| 2021-08-18 | 22.30 | $22.30 | 190306 |
| 2021-08-17 | 22.30 | $22.32 | 174100 |
| 2021-08-16 | 22.30 | $22.32 | 128745 |
| 2021-08-13 | 22.29 | $22.29 | 123100 |
| 2021-08-12 | 22.30 | $22.27 | 123920 |
| 2021-08-11 | 22.31 | $22.28 | 129214 |
| 2021-08-10 | 22.33 | $22.26 | 109836 |
| 2021-08-09 | 22.35 | $22.29 | 162300 |
| 2021-08-06 | 22.37 | $22.31 | 133400 |
| 2021-08-05 | 22.38 | $22.35 | 134500 |
| 2021-08-04 | 22.39 | $22.38 | 126944 |
| 2021-08-03 | 22.39 | $22.41 | 103610 |
| 2021-08-02 | 22.38 | $22.40 | 273700 |
| 2021-07-30 | 22.37 | $22.37 | 78800 |
| 2021-07-29 | 22.37 | $22.36 | 109129 |
| 2021-07-28 | 22.37 | $22.38 | 152100 |
| 2021-07-27 | 22.36 | $22.36 | 80400 |
| 2021-07-26 | 22.35 | $22.35 | 101420 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.40
2025-12-17
Close Price
$20.67
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.76
Average
48.85
Maximum
73.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 42.40 | $20.67 | — |
| 2025-12-16 | 42.40 | $20.67 | — |
| 2025-12-15 | 42.40 | $20.67 | 1.8M |
| 2025-12-12 | 55.07 | $20.72 | 3.1M |
| 2025-12-11 | 55.07 | $20.72 | 5.7M |
| 2025-12-10 | 52.51 | $20.71 | 3.4M |
| 2025-12-09 | 52.51 | $20.71 | 3.6M |
| 2025-12-08 | 49.93 | $20.70 | 2.4M |
| 2025-12-05 | 52.64 | $20.71 | 1.2M |
| 2025-12-04 | 47.20 | $20.69 | 997523 |
| 2025-12-03 | 47.20 | $20.69 | 1.7M |
| 2025-12-02 | 44.31 | $20.68 | 2.3M |
| 2025-12-01 | 44.31 | $20.68 | 1.9M |
| 2025-11-28 | 46.61 | $20.69 | 561947 |
| 2025-11-26 | 43.84 | $20.68 | 1.4M |
| 2025-11-25 | 40.92 | $20.67 | 1.4M |
| 2025-11-24 | 43.04 | $20.68 | 1.9M |
| 2025-11-21 | 61.11 | $20.74 | 1.3M |
| 2025-11-20 | 58.34 | $20.73 | 1.7M |
| 2025-11-19 | 58.34 | $20.73 | 1.4M |
| 2025-11-18 | 58.34 | $20.73 | 1.6M |
| 2025-11-17 | 55.63 | $20.72 | 1.6M |
| 2025-11-14 | 59.29 | $20.73 | 1.2M |
| 2025-11-13 | 56.58 | $20.72 | 1.6M |
| 2025-11-12 | 56.58 | $20.72 | 1.5M |
| 2025-11-11 | 53.80 | $20.71 | 5.7M |
| 2025-11-10 | 53.80 | $20.71 | 861928 |
| 2025-11-07 | 53.80 | $20.71 | 1.5M |
| 2025-11-06 | 53.80 | $20.71 | 948800 |
| 2025-11-05 | 51.25 | $20.70 | 637947 |
| 2025-11-04 | 48.56 | $20.69 | 1.2M |
| 2025-11-03 | 51.25 | $20.70 | 1.5M |
| 2025-10-31 | 51.25 | $20.70 | 969143 |
| 2025-10-30 | 45.84 | $20.68 | 2.1M |
| 2025-10-29 | 48.39 | $20.69 | 1.2M |
| 2025-10-28 | 45.51 | $20.68 | 364508 |
| 2025-10-27 | 45.51 | $20.68 | 394100 |
| 2025-10-24 | 42.63 | $20.67 | 1.0M |
| 2025-10-23 | 42.63 | $20.67 | 469307 |
| 2025-10-22 | 44.77 | $20.68 | 2.6M |
| 2025-10-21 | 42.00 | $20.67 | 726200 |
| 2025-10-20 | 39.10 | $20.66 | 299011 |
| 2025-10-17 | 58.57 | $20.73 | 703200 |
| 2025-10-16 | 55.57 | $20.72 | 823220 |
| 2025-10-15 | 55.57 | $20.72 | 461200 |
| 2025-10-14 | 55.57 | $20.72 | 555500 |
| 2025-10-13 | 52.62 | $20.71 | 332600 |
| 2025-10-10 | 52.62 | $20.71 | 715122 |
| 2025-10-09 | 52.62 | $20.71 | 565300 |
| 2025-10-08 | 52.62 | $20.71 | 461635 |
| 2025-10-07 | 49.92 | $20.70 | 470745 |
| 2025-10-06 | 52.78 | $20.71 | 1.4M |
| 2025-10-03 | 52.78 | $20.71 | 1.8M |
| 2025-10-02 | 47.34 | $20.69 | 960039 |
| 2025-10-01 | 50.08 | $20.70 | 445600 |
| 2025-09-30 | 47.17 | $20.69 | 601504 |
| 2025-09-29 | 47.17 | $20.69 | 757400 |
| 2025-09-26 | 47.17 | $20.69 | 397032 |
| 2025-09-25 | 41.31 | $20.67 | 1.7M |
| 2025-09-24 | 43.61 | $20.68 | 646379 |
| 2025-09-23 | 40.46 | $20.67 | 623334 |
| 2025-09-22 | 42.72 | $20.68 | 462100 |
| 2025-09-19 | 62.76 | $20.74 | 865821 |
| 2025-09-18 | 59.77 | $20.73 | 646700 |
| 2025-09-17 | 59.77 | $20.73 | 606600 |
| 2025-09-16 | 64.43 | $20.74 | 583000 |
| 2025-09-15 | 61.59 | $20.73 | 447500 |
| 2025-09-12 | 58.42 | $20.72 | 1.4M |
| 2025-09-11 | 58.42 | $20.72 | 954744 |
| 2025-09-10 | 55.09 | $20.71 | 691400 |
| 2025-09-09 | 55.09 | $20.71 | 587121 |
| 2025-09-08 | 55.09 | $20.71 | 619600 |
| 2025-09-05 | 55.09 | $20.71 | 297116 |
| 2025-09-04 | 55.09 | $20.71 | 484027 |
| 2025-09-03 | 55.09 | $20.71 | 342600 |
| 2025-09-02 | 49.08 | $20.69 | 274800 |
| 2025-08-29 | 49.08 | $20.69 | 422000 |
| 2025-08-28 | 49.08 | $20.69 | 496400 |
| 2025-08-27 | 49.08 | $20.69 | 388500 |
| 2025-08-26 | 46.14 | $20.68 | 441221 |
| 2025-08-25 | 43.02 | $20.67 | 337600 |
| 2025-08-22 | 43.02 | $20.67 | 649400 |
| 2025-08-21 | 43.02 | $20.67 | 645600 |
| 2025-08-20 | 40.05 | $20.66 | 592740 |
| 2025-08-19 | 42.14 | $20.67 | 563400 |
| 2025-08-18 | 39.12 | $20.66 | 638909 |
| 2025-08-15 | 59.92 | $20.73 | 330918 |
| 2025-08-14 | 59.92 | $20.73 | 612547 |
| 2025-08-13 | 59.92 | $20.73 | 483304 |
| 2025-08-12 | 59.92 | $20.73 | 518500 |
| 2025-08-11 | 57.28 | $20.72 | 493422 |
| 2025-08-08 | 57.28 | $20.72 | 681100 |
| 2025-08-07 | 54.57 | $20.71 | 1.2M |
| 2025-08-06 | 54.57 | $20.71 | 460516 |
| 2025-08-05 | 51.82 | $20.70 | 1.7M |
| 2025-08-04 | 48.88 | $20.69 | 579600 |
| 2025-08-01 | 48.88 | $20.69 | 490500 |
| 2025-07-31 | 48.88 | $20.69 | 787648 |
| 2025-07-30 | 48.88 | $20.69 | 1.1M |
| 2025-07-29 | 48.88 | $20.69 | 534000 |
| 2025-07-28 | 43.54 | $20.67 | 908700 |
| 2025-07-25 | 45.81 | $20.68 | 1.1M |
| 2025-07-24 | 42.99 | $20.67 | 1.5M |
| 2025-07-23 | 42.99 | $20.67 | 773100 |
| 2025-07-22 | 42.99 | $20.67 | 724829 |
| 2025-07-21 | 42.99 | $20.67 | 378529 |
| 2025-07-18 | 61.17 | $20.74 | 1.4M |
| 2025-07-17 | 61.17 | $20.74 | 547400 |
| 2025-07-16 | 58.93 | $20.73 | 573316 |
| 2025-07-15 | 56.55 | $20.72 | 1.1M |
| 2025-07-14 | 54.02 | $20.71 | 725007 |
| 2025-07-11 | 54.02 | $20.71 | 385336 |
| 2025-07-10 | 54.02 | $20.71 | 458516 |
| 2025-07-09 | 51.60 | $20.70 | 423507 |
| 2025-07-08 | 51.60 | $20.70 | 897100 |
| 2025-07-07 | 54.18 | $20.71 | 431400 |
| 2025-07-03 | 51.90 | $20.70 | 298330 |
| 2025-07-02 | 49.51 | $20.69 | 628400 |
| 2025-07-01 | 49.51 | $20.69 | 984900 |
| 2025-06-30 | 47.15 | $20.68 | 1.3M |
| 2025-06-27 | 49.35 | $20.69 | 438500 |
| 2025-06-26 | 44.43 | $20.67 | 759000 |
| 2025-06-25 | 44.43 | $20.67 | 659838 |
| 2025-06-24 | 44.43 | $20.67 | 697123 |
| 2025-06-23 | 42.02 | $20.66 | 1.1M |
| 2025-06-20 | 59.06 | $20.73 | 1.3M |
| 2025-06-18 | 56.68 | $20.72 | 2.4M |
| 2025-06-17 | 60.00 | $20.73 | 446300 |
| 2025-06-16 | 57.64 | $20.72 | 431522 |
| 2025-06-13 | 61.06 | $20.73 | 544613 |
| 2025-06-12 | 58.74 | $20.72 | 384013 |
| 2025-06-11 | 53.46 | $20.70 | 1.2M |
| 2025-06-10 | 53.46 | $20.70 | 572936 |
| 2025-06-09 | 53.46 | $20.70 | 471606 |
| 2025-06-06 | 56.56 | $20.71 | 436200 |
| 2025-06-05 | 54.02 | $20.70 | 493601 |
| 2025-06-04 | 51.32 | $20.69 | 659455 |
| 2025-06-03 | 54.35 | $20.70 | 450946 |
| 2025-06-02 | 51.64 | $20.69 | 525206 |
| 2025-05-30 | 48.75 | $20.68 | 500248 |
| 2025-05-29 | 45.66 | $20.67 | 569132 |
| 2025-05-28 | 45.66 | $20.67 | 781906 |
| 2025-05-27 | 45.66 | $20.67 | 442500 |
| 2025-05-23 | 45.66 | $20.67 | 1.1M |
| 2025-05-22 | 45.66 | $20.67 | 656200 |
| 2025-05-21 | 43.00 | $20.66 | 501000 |
| 2025-05-20 | 43.00 | $20.66 | 2.4M |
| 2025-05-19 | 43.00 | $20.66 | 688807 |
| 2025-05-16 | 57.46 | $20.72 | 479301 |
| 2025-05-15 | 55.07 | $20.71 | 665500 |
| 2025-05-14 | 58.18 | $20.72 | 751700 |
| 2025-05-13 | 55.81 | $20.71 | 915700 |
| 2025-05-12 | 53.29 | $20.70 | 1.0M |
| 2025-05-09 | 53.29 | $20.70 | 385600 |
| 2025-05-08 | 50.77 | $20.69 | 907948 |
| 2025-05-07 | 53.52 | $20.70 | 316800 |
| 2025-05-06 | 50.99 | $20.69 | 655200 |
| 2025-05-05 | 50.99 | $20.69 | 978200 |
| 2025-05-02 | 53.62 | $20.70 | 603200 |
| 2025-05-01 | 51.23 | $20.69 | 1.9M |
| 2025-04-30 | 51.23 | $20.69 | 335933 |
| 2025-04-29 | 48.86 | $20.68 | 1.2M |
| 2025-04-28 | 48.86 | $20.68 | 878440 |
| 2025-04-25 | 46.51 | $20.67 | 657415 |
| 2025-04-24 | 46.51 | $20.67 | 370414 |
| 2025-04-23 | 44.19 | $20.66 | 750137 |
| 2025-04-22 | 46.09 | $20.67 | 853843 |
| 2025-04-21 | 43.79 | $20.66 | 886500 |
| 2025-04-17 | 64.68 | $20.74 | 730533 |
| 2025-04-16 | 57.45 | $20.71 | 725000 |
| 2025-04-15 | 57.45 | $20.71 | 1.1M |
| 2025-04-14 | 51.48 | $20.69 | 1.1M |
| 2025-04-11 | 51.48 | $20.69 | 1.2M |
| 2025-04-10 | 48.19 | $20.68 | 677800 |
| 2025-04-09 | 48.19 | $20.68 | 978300 |
| 2025-04-08 | 48.19 | $20.68 | 4.1M |
| 2025-04-07 | 48.19 | $20.68 | 3.0M |
| 2025-04-04 | 48.19 | $20.68 | 1.1M |
| 2025-04-03 | 50.86 | $20.69 | 785600 |
| 2025-04-02 | 48.13 | $20.68 | 1.0M |
| 2025-04-01 | 50.81 | $20.69 | 552025 |
| 2025-03-31 | 48.07 | $20.68 | 2.9M |
| 2025-03-28 | 45.16 | $20.67 | 570029 |
| 2025-03-27 | 45.16 | $20.67 | 567600 |
| 2025-03-26 | 45.16 | $20.67 | 483734 |
| 2025-03-25 | 42.40 | $20.66 | 1.2M |
| 2025-03-24 | 44.53 | $20.67 | 749122 |
| 2025-03-21 | 62.39 | $20.73 | 422900 |
| 2025-03-20 | 59.84 | $20.72 | 948248 |
| 2025-03-19 | 57.08 | $20.71 | 538417 |
| 2025-03-18 | 57.08 | $20.71 | 575923 |
| 2025-03-17 | 60.86 | $20.72 | 727500 |
| 2025-03-14 | 58.23 | $20.71 | 677731 |
| 2025-03-13 | 52.12 | $20.69 | 1.7M |
| 2025-03-12 | 52.12 | $20.69 | 1.1M |
| 2025-03-11 | 52.12 | $20.69 | 943538 |
| 2025-03-10 | 55.61 | $20.70 | 1.6M |
| 2025-03-07 | 52.59 | $20.69 | 1.1M |
| 2025-03-06 | 49.33 | $20.68 | 718449 |
| 2025-03-05 | 49.33 | $20.68 | 747124 |
| 2025-03-04 | 49.33 | $20.68 | 1.4M |
| 2025-03-03 | 49.33 | $20.68 | 1.3M |
| 2025-02-28 | 49.33 | $20.68 | 913600 |
| 2025-02-27 | 49.33 | $20.68 | 968400 |
| 2025-02-26 | 46.62 | $20.67 | 939505 |
| 2025-02-25 | 46.62 | $20.67 | 814700 |
| 2025-02-24 | 46.62 | $20.67 | 550000 |
| 2025-02-21 | 64.26 | $20.73 | 553807 |
| 2025-02-20 | 61.98 | $20.72 | 1.1M |
| 2025-02-19 | 61.98 | $20.72 | 999001 |
| 2025-02-18 | 59.66 | $20.71 | 1.0M |
| 2025-02-14 | 59.66 | $20.71 | 565200 |
| 2025-02-13 | 54.67 | $20.69 | 1.3M |
| 2025-02-12 | 54.67 | $20.69 | 467714 |
| 2025-02-11 | 54.67 | $20.69 | 736921 |
| 2025-02-10 | 57.74 | $20.70 | 820600 |
| 2025-02-07 | 57.74 | $20.70 | 678847 |
| 2025-02-06 | 52.98 | $20.68 | 850100 |
| 2025-02-05 | 55.97 | $20.69 | 927141 |
| 2025-02-04 | 55.97 | $20.69 | 1.1M |
| 2025-02-03 | 55.97 | $20.69 | 1.0M |
| 2025-01-31 | 53.73 | $20.68 | 736800 |
| 2025-01-30 | 51.38 | $20.67 | 646200 |
| 2025-01-29 | 48.92 | $20.66 | 836800 |
| 2025-01-28 | 51.39 | $20.67 | 722308 |
| 2025-01-27 | 51.39 | $20.67 | 1.0M |
| 2025-01-24 | 49.07 | $20.66 | 820349 |
| 2025-01-23 | 43.98 | $20.64 | 839125 |
| 2025-01-22 | 46.17 | $20.65 | 694800 |
| 2025-01-21 | 46.17 | $20.65 | 1.3M |
| 2025-01-17 | 59.57 | $20.70 | 934900 |
| 2025-01-16 | 59.57 | $20.70 | 1.3M |
| 2025-01-15 | 57.34 | $20.69 | 1.2M |
| 2025-01-14 | 54.97 | $20.68 | 1.5M |
| 2025-01-13 | 54.97 | $20.68 | 934800 |
| 2025-01-10 | 57.87 | $20.69 | 1.2M |
| 2025-01-08 | 55.65 | $20.68 | 1.4M |
| 2025-01-07 | 53.31 | $20.67 | 1.5M |
| 2025-01-06 | 50.85 | $20.66 | 1.5M |
| 2025-01-03 | 50.85 | $20.66 | 687800 |
| 2025-01-02 | 50.85 | $20.66 | 857925 |
| 2024-12-31 | 48.53 | $20.65 | 626124 |
| 2024-12-30 | 50.81 | $20.66 | 977100 |
| 2024-12-27 | 48.51 | $20.65 | 2.9M |
| 2024-12-26 | 46.12 | $20.64 | 971303 |
| 2024-12-24 | 46.12 | $20.64 | 297700 |
| 2024-12-23 | 46.12 | $20.64 | 1.5M |
| 2024-12-20 | 63.97 | $20.71 | 1.7M |
| 2024-12-19 | 61.97 | $20.70 | 1.1M |
| 2024-12-18 | 57.49 | $20.68 | 1.8M |
| 2024-12-17 | 60.90 | $20.69 | 841321 |
| 2024-12-16 | 58.57 | $20.68 | 577900 |
| 2024-12-13 | 58.57 | $20.68 | 1.8M |
| 2024-12-12 | 58.57 | $20.68 | 603103 |
| 2024-12-11 | 58.57 | $20.68 | 1.5M |
| 2024-12-10 | 56.45 | $20.67 | 524400 |
| 2024-12-09 | 56.45 | $20.67 | 1.0M |
| 2024-12-06 | 54.35 | $20.66 | 942500 |
| 2024-12-05 | 52.15 | $20.65 | 1.2M |
| 2024-12-04 | 54.65 | $20.66 | 605300 |
| 2024-12-03 | 52.49 | $20.65 | 845724 |
| 2024-12-02 | 54.98 | $20.66 | 546200 |
| 2024-11-29 | 50.52 | $20.64 | 162900 |
| 2024-11-27 | 48.08 | $20.63 | 777210 |
| 2024-11-26 | 48.08 | $20.63 | 561232 |
| 2024-11-25 | 48.08 | $20.63 | 545006 |
| 2024-11-22 | 45.78 | $20.62 | 501300 |
| 2024-11-21 | 43.41 | $20.61 | 880800 |
| 2024-11-20 | 45.29 | $20.62 | 578000 |
| 2024-11-19 | 42.94 | $20.61 | 508846 |
| 2024-11-18 | 42.94 | $20.61 | 1.1M |
| 2024-11-15 | 62.29 | $20.69 | 664824 |
| 2024-11-14 | 57.77 | $20.67 | 825838 |
| 2024-11-13 | 61.26 | $20.68 | 413544 |
| 2024-11-12 | 58.90 | $20.67 | 696007 |
| 2024-11-11 | 58.90 | $20.67 | 495133 |
| 2024-11-08 | 56.51 | $20.66 | 320544 |
| 2024-11-07 | 56.51 | $20.66 | 431200 |
| 2024-11-06 | 54.11 | $20.65 | 539000 |
| 2024-11-05 | 54.11 | $20.65 | 637900 |
| 2024-11-04 | 54.11 | $20.65 | 788300 |
| 2024-11-01 | 51.82 | $20.64 | 597400 |
| 2024-10-31 | 49.43 | $20.63 | 600326 |
| 2024-10-30 | 51.88 | $20.64 | 292549 |
| 2024-10-29 | 49.50 | $20.63 | 358700 |
| 2024-10-28 | 49.50 | $20.63 | 780200 |
| 2024-10-25 | 47.15 | $20.62 | 362306 |
| 2024-10-24 | 44.70 | $20.61 | 565218 |
| 2024-10-23 | 42.15 | $20.60 | 561400 |
| 2024-10-22 | 42.15 | $20.60 | 532433 |
| 2024-10-21 | 43.98 | $20.61 | 410937 |
| 2024-10-18 | 58.42 | $20.67 | 723700 |
| 2024-10-17 | 58.42 | $20.67 | 372845 |
| 2024-10-16 | 56.26 | $20.66 | 490700 |
| 2024-10-15 | 56.26 | $20.66 | 1.3M |
| 2024-10-14 | 59.03 | $20.67 | 360100 |
| 2024-10-11 | 57.02 | $20.66 | 349000 |
| 2024-10-10 | 52.60 | $20.64 | 502032 |
| 2024-10-09 | 55.30 | $20.65 | 6.5M |
| 2024-10-08 | 53.01 | $20.64 | 732411 |
| 2024-10-07 | 53.01 | $20.64 | 1.0M |
| 2024-10-04 | 53.01 | $20.64 | 387400 |
| 2024-10-03 | 55.44 | $20.65 | 598725 |
| 2024-10-02 | 57.98 | $20.66 | 1.0M |
| 2024-10-01 | 57.98 | $20.66 | 1.1M |
| 2024-09-30 | 56.17 | $20.65 | 663714 |
| 2024-09-27 | 54.30 | $20.64 | 1.8M |
| 2024-09-26 | 56.59 | $20.65 | 673448 |
| 2024-09-25 | 56.59 | $20.65 | 381800 |
| 2024-09-24 | 56.59 | $20.65 | 838409 |
| 2024-09-23 | 54.97 | $20.64 | 788900 |
| 2024-09-20 | 73.21 | $20.71 | 778802 |
| 2024-09-19 | 71.95 | $20.70 | 795700 |
| 2024-09-18 | 70.63 | $20.69 | 813337 |
| 2024-09-17 | 67.76 | $20.67 | 765100 |
| 2024-09-16 | 67.76 | $20.67 | 507947 |
| 2024-09-13 | 70.89 | $20.68 | 875200 |
| 2024-09-12 | 66.47 | $20.65 | 1.3M |
| 2024-09-11 | 66.47 | $20.65 | 743617 |
| 2024-09-10 | 69.65 | $20.66 | 822000 |
| 2024-09-09 | 66.62 | $20.64 | 1.0M |
| 2024-09-06 | 66.62 | $20.64 | 1.2M |
| 2024-09-05 | 65.04 | $20.63 | 1.6M |
| 2024-09-04 | 63.40 | $20.62 | 1.1M |
| 2024-09-03 | 61.69 | $20.61 | 1.0M |
| 2024-08-30 | 59.92 | $20.60 | 658900 |
| 2024-08-29 | 58.07 | $20.59 | 793500 |
| 2024-08-28 | 58.07 | $20.59 | 612800 |
| 2024-08-27 | 58.07 | $20.59 | 589200 |
| 2024-08-26 | 56.34 | $20.58 | 443840 |
| 2024-08-23 | 56.34 | $20.58 | 771100 |
| 2024-08-22 | 54.66 | $20.57 | 586600 |
| 2024-08-21 | 54.66 | $20.57 | 688100 |
| 2024-08-20 | 51.26 | $20.55 | 663300 |
| 2024-08-19 | 49.46 | $20.54 | 706300 |
| 2024-08-16 | 68.73 | $20.62 | 670500 |
| 2024-08-15 | 67.21 | $20.61 | 576608 |
| 2024-08-14 | 70.46 | $20.62 | 577300 |
| 2024-08-13 | 69.04 | $20.61 | 622500 |
| 2024-08-12 | 65.92 | $20.59 | 366800 |
| 2024-08-09 | 65.92 | $20.59 | 756709 |
| 2024-08-08 | 65.92 | $20.59 | 1.0M |
| 2024-08-07 | 64.39 | $20.58 | 485936 |
| 2024-08-06 | 64.39 | $20.58 | 1.0M |
| 2024-08-05 | 62.88 | $20.57 | 1.8M |
| 2024-08-02 | 62.88 | $20.57 | 844300 |
| 2024-08-01 | 58.07 | $20.54 | 799636 |
| 2024-07-31 | 56.27 | $20.53 | 624500 |
| 2024-07-30 | 54.42 | $20.52 | 894000 |
| 2024-07-29 | 54.42 | $20.52 | 708600 |
| 2024-07-26 | 52.60 | $20.51 | 817537 |
| 2024-07-25 | 50.74 | $20.50 | 789200 |
| 2024-07-24 | 48.83 | $20.49 | 864948 |
| 2024-07-23 | 48.83 | $20.49 | 527500 |
| 2024-07-22 | 46.98 | $20.48 | 655500 |
| 2024-07-19 | 64.84 | $20.56 | 248148 |
| 2024-07-18 | 63.18 | $20.55 | 860600 |
| 2024-07-17 | 63.18 | $20.55 | 1.3M |
| 2024-07-16 | 69.08 | $20.57 | 738203 |
| 2024-07-15 | 67.64 | $20.56 | 675725 |
| 2024-07-12 | 66.15 | $20.55 | 502000 |
| 2024-07-11 | 64.60 | $20.54 | 1.5M |
| 2024-07-10 | 61.22 | $20.52 | 690613 |
| 2024-07-09 | 59.39 | $20.51 | 808400 |
| 2024-07-08 | 59.39 | $20.51 | 1.1M |
| 2024-07-05 | 59.39 | $20.51 | 1.7M |
| 2024-07-03 | 55.79 | $20.49 | 485900 |
| 2024-07-02 | 51.73 | $20.47 | 866835 |
| 2024-07-01 | 51.73 | $20.47 | 989200 |
| 2024-06-28 | 47.37 | $20.45 | 881600 |
| 2024-06-27 | 49.50 | $20.46 | 565943 |
| 2024-06-26 | 47.25 | $20.45 | 452743 |
| 2024-06-25 | 47.25 | $20.45 | 662742 |
| 2024-06-24 | 45.04 | $20.44 | 658724 |
| 2024-06-21 | 66.04 | $20.52 | 808900 |
| 2024-06-20 | 66.04 | $20.52 | 921500 |
| 2024-06-18 | 64.15 | $20.51 | 726927 |
| 2024-06-17 | 62.16 | $20.50 | 420027 |
| 2024-06-14 | 62.16 | $20.50 | 448700 |
| 2024-06-13 | 62.16 | $20.50 | 489300 |
| 2024-06-12 | 62.16 | $20.50 | 653000 |
| 2024-06-11 | 58.38 | $20.48 | 456700 |
| 2024-06-10 | 56.31 | $20.47 | 592500 |
| 2024-06-07 | 56.31 | $20.47 | 366647 |
| 2024-06-06 | 56.31 | $20.47 | 412683 |
| 2024-06-05 | 58.82 | $20.48 | 877000 |
| 2024-06-04 | 57.00 | $20.47 | 397032 |
| 2024-06-03 | 55.12 | $20.46 | 746600 |
| 2024-05-31 | 53.17 | $20.45 | 722100 |
| 2024-05-30 | 48.96 | $20.43 | 1.1M |
| 2024-05-29 | 48.96 | $20.43 | 371400 |
| 2024-05-28 | 48.96 | $20.43 | 607915 |
| 2024-05-24 | 46.92 | $20.42 | 432900 |
| 2024-05-23 | 44.82 | $20.41 | 459217 |
| 2024-05-22 | 46.57 | $20.42 | 481100 |
| 2024-05-21 | 48.36 | $20.43 | 1.0M |
| 2024-05-20 | 46.40 | $20.42 | 484015 |
| 2024-05-17 | 59.23 | $20.48 | 718512 |
| 2024-05-16 | 59.23 | $20.48 | 523038 |
| 2024-05-15 | 61.81 | $20.49 | 503508 |
| 2024-05-14 | 56.41 | $20.46 | 421349 |
| 2024-05-13 | 56.41 | $20.46 | 555800 |
| 2024-05-10 | 56.41 | $20.46 | 538630 |
| 2024-05-09 | 56.41 | $20.46 | 663008 |
| 2024-05-08 | 56.41 | $20.46 | 933900 |
| 2024-05-07 | 54.76 | $20.45 | 1.0M |
| 2024-05-06 | 54.76 | $20.45 | 625500 |
| 2024-05-03 | 56.70 | $20.46 | 912000 |
| 2024-05-02 | 51.85 | $20.43 | 736118 |
| 2024-05-01 | 48.18 | $20.41 | 1.1M |
| 2024-04-30 | 46.23 | $20.40 | 1.1M |
| 2024-04-29 | 46.23 | $20.40 | 992130 |
| 2024-04-26 | 46.23 | $20.40 | 1.0M |
| 2024-04-25 | 44.44 | $20.39 | 2.7M |
| 2024-04-24 | 44.44 | $20.39 | 386400 |
| 2024-04-23 | 45.82 | $20.40 | 810227 |
| 2024-04-22 | 42.43 | $20.38 | 459600 |
| 2024-04-19 | 53.57 | $20.45 | 621400 |
| 2024-04-18 | 48.01 | $20.42 | 596430 |
| 2024-04-17 | 49.90 | $20.43 | 537100 |
| 2024-04-16 | 49.90 | $20.43 | 799000 |
| 2024-04-15 | 49.90 | $20.43 | 402100 |
| 2024-04-12 | 51.65 | $20.44 | 825100 |
| 2024-04-11 | 48.21 | $20.42 | 710200 |
| 2024-04-10 | 46.39 | $20.41 | 448400 |
| 2024-04-09 | 53.51 | $20.45 | 553935 |
| 2024-04-08 | 53.51 | $20.45 | 369550 |
| 2024-04-05 | 51.85 | $20.44 | 716214 |
| 2024-04-04 | 53.68 | $20.45 | 663500 |
| 2024-04-03 | 50.35 | $20.43 | 2.0M |
| 2024-04-02 | 48.59 | $20.42 | 2.0M |
| 2024-04-01 | 50.28 | $20.43 | 524100 |
| 2024-03-28 | 50.28 | $20.43 | 758837 |
| 2024-03-27 | 51.91 | $20.44 | 1.6M |
| 2024-03-26 | 47.02 | $20.41 | 716000 |
| 2024-03-25 | 48.59 | $20.42 | 502517 |
| 2024-03-22 | 50.17 | $20.43 | 755500 |
| 2024-03-21 | 46.88 | $20.41 | 823914 |
| 2024-03-20 | 48.40 | $20.42 | 1.2M |
| 2024-03-19 | 46.76 | $20.41 | 548036 |
| 2024-03-18 | 41.47 | $20.38 | 478100 |
| 2024-03-15 | 51.13 | $20.44 | 563446 |
| 2024-03-14 | 53.08 | $20.45 | 580412 |
| 2024-03-13 | 53.08 | $20.45 | 630846 |
| 2024-03-12 | 54.98 | $20.46 | 676311 |
| 2024-03-11 | 53.40 | $20.45 | 950500 |
| 2024-03-08 | 57.23 | $20.47 | 520100 |
| 2024-03-07 | 54.10 | $20.45 | 706038 |
| 2024-03-06 | 50.68 | $20.43 | 720400 |
| 2024-03-05 | 52.54 | $20.44 | 4.9M |
| 2024-03-04 | 50.82 | $20.43 | 729700 |
| 2024-03-01 | 50.82 | $20.43 | 1.1M |
| 2024-02-29 | 49.16 | $20.42 | 683000 |
| 2024-02-28 | 47.48 | $20.41 | 1.7M |
| 2024-02-27 | 43.95 | $20.39 | 555700 |
| 2024-02-26 | 45.40 | $20.40 | 475642 |
| 2024-02-23 | 45.40 | $20.40 | 722815 |
| 2024-02-22 | 45.40 | $20.40 | 594000 |
| 2024-02-21 | 48.12 | $20.42 | 571800 |
| 2024-02-20 | 46.60 | $20.41 | 563900 |
| 2024-02-16 | 54.13 | $20.46 | 619940 |
| 2024-02-15 | 54.13 | $20.46 | 510648 |
| 2024-02-14 | 54.13 | $20.46 | 1.6M |
| 2024-02-13 | 49.97 | $20.43 | 412300 |
| 2024-02-12 | 56.45 | $20.47 | 556500 |
| 2024-02-09 | 53.59 | $20.45 | 1.2M |
| 2024-02-08 | 55.31 | $20.46 | 445100 |
| 2024-02-07 | 58.91 | $20.48 | 596128 |
| 2024-02-06 | 57.60 | $20.47 | 963500 |
| 2024-02-05 | 54.87 | $20.45 | 836424 |
| 2024-02-02 | 58.45 | $20.47 | 976900 |
| 2024-02-01 | 64.45 | $20.50 | 1.3M |
| 2024-01-31 | 61.98 | $20.48 | 1.2M |
| 2024-01-30 | 57.80 | $20.45 | 1.1M |
| 2024-01-29 | 57.80 | $20.45 | 1.1M |
| 2024-01-26 | 57.80 | $20.45 | 923546 |
| 2024-01-25 | 57.80 | $20.45 | 829700 |
| 2024-01-24 | 55.12 | $20.43 | 684124 |
| 2024-01-23 | 55.12 | $20.43 | 942114 |
| 2024-01-22 | 55.12 | $20.43 | 785300 |
| 2024-01-19 | 61.85 | $20.47 | 1.1M |
| 2024-01-18 | 61.85 | $20.47 | 513736 |
| 2024-01-17 | 61.85 | $20.47 | 1.1M |
| 2024-01-16 | 65.27 | $20.49 | 836900 |
| 2024-01-12 | 72.93 | $20.53 | 1.0M |
| 2024-01-11 | 68.55 | $20.48 | 1.4M |
| 2024-01-10 | 66.49 | $20.46 | 1.2M |
| 2024-01-09 | 65.41 | $20.45 | 1.4M |
| 2024-01-08 | 64.32 | $20.44 | 846400 |
| 2024-01-05 | 63.22 | $20.43 | 1.5M |
| 2024-01-04 | 63.22 | $20.43 | 883100 |
| 2024-01-03 | 63.22 | $20.43 | 1.3M |
| 2024-01-02 | 64.94 | $20.44 | 1.9M |
| 2023-12-29 | 66.66 | $20.45 | 1.2M |
| 2023-12-28 | 66.66 | $20.45 | 1.4M |
| 2023-12-27 | 65.84 | $20.44 | 1.9M |
| 2023-12-26 | 65.03 | $20.43 | 2.1M |
| 2023-12-22 | 64.22 | $20.42 | 1.8M |
| 2023-12-21 | 64.22 | $20.42 | 2.1M |
| 2023-12-20 | 61.82 | $20.39 | 1.2M |
| 2023-12-19 | 60.13 | $20.37 | 1.7M |
| 2023-12-18 | 59.28 | $20.36 | 1.6M |
| 2023-12-15 | 67.54 | $20.42 | 715700 |
| 2023-12-14 | 72.33 | $20.45 | 938700 |
| 2023-12-13 | 70.34 | $20.42 | 837140 |
| 2023-12-12 | 62.64 | $20.33 | 1.5M |
| 2023-12-11 | 61.59 | $20.32 | 1.1M |
| 2023-12-08 | 63.28 | $20.33 | 1.2M |
| 2023-12-07 | 68.66 | $20.36 | 990800 |
| 2023-12-06 | 66.88 | $20.34 | 914035 |
| 2023-12-05 | 66.88 | $20.34 | 955409 |
| 2023-12-04 | 66.00 | $20.33 | 958123 |
| 2023-12-01 | 66.00 | $20.33 | 767000 |
| 2023-11-30 | 64.31 | $20.31 | 618200 |
| 2023-11-29 | 64.31 | $20.31 | 655600 |
| 2023-11-28 | 61.72 | $20.28 | 448100 |
| 2023-11-27 | 57.85 | $20.24 | 776526 |
| 2023-11-24 | 56.82 | $20.23 | 155220 |
| 2023-11-22 | 55.78 | $20.22 | 692500 |
| 2023-11-21 | 54.76 | $20.21 | 1.1M |
| 2023-11-20 | 52.66 | $20.19 | 686900 |
| 2023-11-17 | 62.23 | $20.26 | 904300 |
| 2023-11-16 | 62.23 | $20.26 | 821800 |
| 2023-11-15 | 60.37 | $20.24 | 859716 |
| 2023-11-14 | 64.92 | $20.27 | 1.3M |
| 2023-11-13 | 53.94 | $20.17 | 974417 |
| 2023-11-10 | 53.94 | $20.17 | 493600 |
| 2023-11-09 | 53.94 | $20.17 | 761000 |
| 2023-11-08 | 57.00 | $20.19 | 712749 |
| 2023-11-07 | 58.57 | $20.20 | 440845 |
| 2023-11-06 | 56.27 | $20.18 | 997800 |
| 2023-11-03 | 59.41 | $20.20 | 1.8M |
| 2023-11-02 | 55.91 | $20.17 | 2.0M |
| 2023-11-01 | 54.67 | $20.16 | 1.1M |
| 2023-10-31 | 47.70 | $20.11 | 638000 |
| 2023-10-30 | 49.14 | $20.12 | 618128 |
| 2023-10-27 | 50.58 | $20.13 | 412227 |
| 2023-10-26 | 47.66 | $20.11 | 608300 |
| 2023-10-25 | 46.14 | $20.10 | 661000 |
| 2023-10-24 | 46.14 | $20.10 | 1.1M |
| 2023-10-23 | 47.38 | $20.11 | 828600 |
| 2023-10-20 | 52.76 | $20.15 | 743300 |
| 2023-10-19 | 50.07 | $20.13 | 863300 |
| 2023-10-18 | 44.00 | $20.09 | 686400 |
| 2023-10-17 | 46.70 | $20.11 | 1.4M |
| 2023-10-16 | 49.58 | $20.13 | 461900 |
| 2023-10-13 | 51.08 | $20.14 | 664000 |
| 2023-10-12 | 52.59 | $20.15 | 451000 |
| 2023-10-11 | 52.59 | $20.15 | 698700 |
| 2023-10-10 | 55.55 | $20.17 | 799900 |
| 2023-10-09 | 54.33 | $20.16 | 606102 |
| 2023-10-06 | 49.00 | $20.12 | 811944 |
| 2023-10-05 | 50.39 | $20.13 | 1.0M |
| 2023-10-04 | 47.55 | $20.11 | 584422 |
| 2023-10-03 | 42.90 | $20.08 | 683104 |
| 2023-10-02 | 44.14 | $20.09 | 2.1M |
| 2023-09-29 | 46.71 | $20.11 | 671229 |
| 2023-09-28 | 46.71 | $20.11 | 1.1M |
| 2023-09-27 | 42.15 | $20.08 | 798000 |
| 2023-09-26 | 42.15 | $20.08 | 1.4M |
| 2023-09-25 | 45.67 | $20.11 | 556100 |
| 2023-09-22 | 42.64 | $20.09 | 446406 |
| 2023-09-21 | 41.07 | $20.08 | 449732 |
| 2023-09-20 | 39.50 | $20.07 | 679348 |
| 2023-09-19 | 42.74 | $20.10 | 480608 |
| 2023-09-18 | 42.74 | $20.10 | 587800 |
| 2023-09-15 | 51.68 | $20.17 | 1.0M |
| 2023-09-14 | 51.68 | $20.17 | 395000 |
| 2023-09-13 | 50.34 | $20.16 | 515700 |
| 2023-09-12 | 50.34 | $20.16 | 456200 |
| 2023-09-11 | 50.34 | $20.16 | 544915 |
| 2023-09-08 | 50.34 | $20.16 | 433900 |
| 2023-09-07 | 51.50 | $20.17 | 653700 |
| 2023-09-06 | 45.53 | $20.12 | 779902 |
| 2023-09-05 | 48.96 | $20.15 | 1.3M |
| 2023-09-01 | 50.16 | $20.16 | 644200 |
| 2023-08-31 | 51.36 | $20.17 | 670225 |
| 2023-08-30 | 50.23 | $20.16 | 1.0M |
| 2023-08-29 | 49.11 | $20.15 | 756400 |
| 2023-08-28 | 44.36 | $20.11 | 576206 |
| 2023-08-25 | 43.10 | $20.10 | 376302 |
| 2023-08-24 | 44.05 | $20.11 | 447031 |
| 2023-08-23 | 44.99 | $20.12 | 480100 |
| 2023-08-22 | 41.42 | $20.09 | 520900 |
| 2023-08-21 | 42.29 | $20.10 | 417806 |
| 2023-08-18 | 49.14 | $20.17 | 402800 |
| 2023-08-17 | 48.00 | $20.16 | 572225 |
| 2023-08-16 | 45.68 | $20.14 | 596200 |
| 2023-08-15 | 48.78 | $20.17 | 588747 |
| 2023-08-14 | 46.48 | $20.15 | 351800 |
| 2023-08-11 | 48.55 | $20.17 | 414877 |
| 2023-08-10 | 50.70 | $20.19 | 715911 |
| 2023-08-09 | 51.79 | $20.20 | 390000 |
| 2023-08-08 | 53.99 | $20.22 | 1.1M |
| 2023-08-07 | 55.10 | $20.23 | 1.0M |
| 2023-08-04 | 53.27 | $20.21 | 1.0M |
| 2023-08-03 | 49.35 | $20.17 | 1.1M |
| 2023-08-02 | 47.25 | $20.15 | 859311 |
| 2023-08-01 | 48.20 | $20.16 | 627124 |
| 2023-07-31 | 51.13 | $20.19 | 579800 |
| 2023-07-28 | 49.17 | $20.17 | 385900 |
| 2023-07-27 | 46.09 | $20.14 | 1.1M |
| 2023-07-26 | 47.00 | $20.15 | 520000 |
| 2023-07-25 | 43.87 | $20.12 | 753200 |
| 2023-07-24 | 45.57 | $20.14 | 290603 |
| 2023-07-21 | 51.24 | $20.20 | 1.3M |
| 2023-07-20 | 52.27 | $20.21 | 533100 |
| 2023-07-19 | 53.28 | $20.22 | 490806 |
| 2023-07-18 | 52.40 | $20.21 | 765700 |
| 2023-07-17 | 52.40 | $20.21 | 1.3M |
| 2023-07-14 | 49.85 | $20.18 | 864639 |
| 2023-07-13 | 56.58 | $20.25 | 409916 |
| 2023-07-12 | 53.15 | $20.21 | 2.2M |
| 2023-07-11 | 47.19 | $20.15 | 523400 |
| 2023-07-10 | 48.16 | $20.16 | 830900 |
| 2023-07-07 | 44.93 | $20.13 | 510100 |
| 2023-07-06 | 42.68 | $20.11 | 835300 |
| 2023-07-05 | 43.52 | $20.12 | 728614 |
| 2023-07-03 | 44.36 | $20.13 | 119348 |
| 2023-06-30 | 44.36 | $20.13 | 423824 |
| 2023-06-29 | 42.36 | $20.11 | 499900 |
| 2023-06-28 | 46.32 | $20.16 | 7.5M |
| 2023-06-27 | 42.21 | $20.12 | 566418 |
| 2023-06-26 | 44.65 | $20.15 | 452007 |
| 2023-06-23 | 42.55 | $20.13 | 477532 |
| 2023-06-22 | 42.55 | $20.13 | 509541 |
| 2023-06-21 | 42.55 | $20.13 | 589449 |
| 2023-06-20 | 42.55 | $20.13 | 593348 |
| 2023-06-16 | 46.89 | $20.19 | 616619 |
| 2023-06-15 | 48.45 | $20.21 | 672400 |
| 2023-06-14 | 43.04 | $20.15 | 956900 |
| 2023-06-13 | 43.04 | $20.15 | 1.3M |
| 2023-06-12 | 45.94 | $20.19 | 584300 |
| 2023-06-09 | 42.24 | $20.15 | 469700 |
| 2023-06-08 | 45.97 | $20.20 | 826520 |
| 2023-06-07 | 43.11 | $20.17 | 813827 |
| 2023-06-06 | 44.61 | $20.19 | 565714 |
| 2023-06-05 | 45.36 | $20.20 | 633806 |
| 2023-06-02 | 46.09 | $20.21 | 614300 |
| 2023-06-01 | 49.12 | $20.25 | 473200 |
| 2023-05-31 | 45.73 | $20.21 | 679800 |
| 2023-05-30 | 44.86 | $20.20 | 1.4M |
| 2023-05-26 | 40.30 | $20.15 | 470900 |
| 2023-05-25 | 38.37 | $20.13 | 584409 |
| 2023-05-24 | 40.23 | $20.16 | 941911 |
| 2023-05-23 | 43.57 | $20.21 | 519109 |
| 2023-05-22 | 41.73 | $20.19 | 444000 |
| 2023-05-19 | 46.80 | $20.26 | 470000 |
| 2023-05-18 | 46.80 | $20.26 | 708949 |
| 2023-05-17 | 48.31 | $20.28 | 470800 |
| 2023-05-16 | 49.85 | $20.30 | 436648 |
| 2023-05-15 | 53.04 | $20.34 | 972648 |
| 2023-05-12 | 53.04 | $20.34 | 452910 |
| 2023-05-11 | 54.62 | $20.36 | 974923 |
| 2023-05-10 | 55.41 | $20.37 | 1.0M |
| 2023-05-09 | 51.43 | $20.31 | 363905 |
| 2023-05-08 | 51.43 | $20.31 | 300410 |
| 2023-05-05 | 52.85 | $20.33 | 1.2M |
| 2023-05-04 | 58.18 | $20.40 | 1.3M |
| 2023-05-03 | 55.76 | $20.36 | 588400 |
| 2023-05-02 | 53.85 | $20.33 | 605738 |
| 2023-05-01 | 51.89 | $20.30 | 487411 |
| 2023-04-28 | 52.60 | $20.31 | 365500 |
| 2023-04-27 | 50.67 | $20.28 | 420100 |
| 2023-04-26 | 54.15 | $20.33 | 493000 |
| 2023-04-25 | 56.36 | $20.36 | 511600 |
| 2023-04-24 | 51.34 | $20.28 | 668200 |
| 2023-04-21 | 54.30 | $20.32 | 407700 |
| 2023-04-20 | 54.30 | $20.32 | 472418 |
| 2023-04-19 | 51.12 | $20.27 | 503100 |
| 2023-04-18 | 54.74 | $20.32 | 462800 |
| 2023-04-17 | 53.49 | $20.30 | 1.0M |
| 2023-04-14 | 56.46 | $20.34 | 490600 |
| 2023-04-13 | 58.79 | $20.37 | 664231 |
| 2023-04-12 | 57.11 | $20.34 | 1.2M |
| 2023-04-11 | 55.38 | $20.31 | 670017 |
| 2023-04-10 | 56.83 | $20.33 | 542639 |
| 2023-04-06 | 59.81 | $20.37 | 779802 |
| 2023-04-05 | 61.33 | $20.39 | 507845 |
| 2023-04-04 | 60.37 | $20.37 | 792020 |
| 2023-04-03 | 59.90 | $20.36 | 442700 |
| 2023-03-31 | 55.90 | $20.28 | 678900 |
| 2023-03-30 | 52.53 | $20.22 | 632915 |
| 2023-03-29 | 52.53 | $20.22 | 462400 |
| 2023-03-28 | 51.41 | $20.20 | 570936 |
| 2023-03-27 | 52.58 | $20.22 | 655200 |
| 2023-03-24 | 59.00 | $20.32 | 497304 |
| 2023-03-23 | 57.01 | $20.28 | 576200 |
| 2023-03-22 | 55.46 | $20.25 | 732634 |
| 2023-03-21 | 51.01 | $20.17 | 513300 |
| 2023-03-20 | 49.82 | $20.15 | 306729 |
| 2023-03-17 | 54.20 | $20.22 | 596700 |
| 2023-03-16 | 48.69 | $20.13 | 885718 |
| 2023-03-15 | 54.20 | $20.21 | 1.3M |
| 2023-03-14 | 50.90 | $20.16 | 1.3M |
| 2023-03-13 | 53.85 | $20.20 | 1.7M |
| 2023-03-10 | 48.14 | $20.12 | 1.2M |
| 2023-03-09 | 41.22 | $20.04 | 1.3M |
| 2023-03-08 | 35.06 | $19.98 | 782432 |
| 2023-03-07 | 36.26 | $20.00 | 676029 |
| 2023-03-06 | 40.94 | $20.07 | 777527 |
| 2023-03-03 | 42.43 | $20.09 | 1.3M |
| 2023-03-02 | 39.29 | $20.06 | 1.1M |
| 2023-03-01 | 35.97 | $20.03 | 1.1M |
| 2023-02-28 | 40.14 | $20.09 | 7.8M |
| 2023-02-27 | 37.86 | $20.07 | 408105 |
| 2023-02-24 | 36.71 | $20.06 | 247100 |
| 2023-02-23 | 40.23 | $20.11 | 878337 |
| 2023-02-22 | 37.97 | $20.09 | 959636 |
| 2023-02-21 | 38.67 | $20.10 | 875700 |
| 2023-02-17 | 44.91 | $20.18 | 340835 |
| 2023-02-16 | 43.83 | $20.17 | 469819 |
| 2023-02-15 | 44.66 | $20.18 | 666900 |
| 2023-02-14 | 43.65 | $20.17 | 673800 |
| 2023-02-13 | 46.91 | $20.21 | 661900 |
| 2023-02-10 | 46.91 | $20.21 | 692547 |
| 2023-02-09 | 48.55 | $20.23 | 622000 |
| 2023-02-08 | 49.37 | $20.24 | 799019 |
| 2023-02-07 | 49.37 | $20.24 | 1.0M |
| 2023-02-06 | 48.58 | $20.23 | 814800 |
| 2023-02-03 | 52.43 | $20.28 | 1.4M |
| 2023-02-02 | 61.72 | $20.38 | 1.0M |
| 2023-02-01 | 60.39 | $20.36 | 645601 |
| 2023-01-31 | 56.81 | $20.31 | 1.6M |
| 2023-01-30 | 54.47 | $20.28 | 753938 |
| 2023-01-27 | 55.42 | $20.29 | 689208 |
| 2023-01-26 | 55.42 | $20.29 | 1.2M |
| 2023-01-25 | 56.31 | $20.30 | 581300 |
| 2023-01-24 | 54.94 | $20.28 | 928234 |
| 2023-01-23 | 54.26 | $20.27 | 493700 |
| 2023-01-20 | 60.33 | $20.34 | 622346 |
| 2023-01-19 | 60.33 | $20.34 | 1.1M |
| 2023-01-18 | 62.12 | $20.36 | 893000 |
| 2023-01-17 | 59.25 | $20.31 | 709400 |
| 2023-01-13 | 56.75 | $20.27 | 1.2M |
| 2023-01-12 | 62.17 | $20.33 | 889040 |
| 2023-01-11 | 58.40 | $20.27 | 764200 |
| 2023-01-10 | 57.04 | $20.25 | 980200 |
| 2023-01-09 | 58.86 | $20.27 | 602400 |
| 2023-01-06 | 56.90 | $20.24 | 975300 |
| 2023-01-05 | 49.21 | $20.14 | 524000 |
| 2023-01-04 | 51.85 | $20.17 | 1.5M |
| 2023-01-03 | 50.16 | $20.15 | 763900 |
| 2022-12-30 | 49.31 | $20.14 | 750600 |
| 2022-12-29 | 51.82 | $20.17 | 640131 |
| 2022-12-28 | 51.03 | $20.16 | 756807 |
| 2022-12-27 | 51.03 | $20.16 | 1.3M |
| 2022-12-23 | 54.23 | $20.20 | 2.1M |
| 2022-12-22 | 55.05 | $20.21 | 961726 |
| 2022-12-21 | 55.05 | $20.21 | 1.9M |
| 2022-12-20 | 51.76 | $20.16 | 1.1M |
| 2022-12-19 | 52.49 | $20.17 | 922030 |
| 2022-12-16 | 60.61 | $20.27 | 413500 |
| 2022-12-15 | 59.42 | $20.25 | 644000 |
| 2022-12-14 | 58.82 | $20.24 | 571200 |
| 2022-12-13 | 58.24 | $20.23 | 507647 |
| 2022-12-12 | 55.26 | $20.18 | 727818 |
| 2022-12-09 | 57.61 | $20.21 | 491600 |
| 2022-12-08 | 58.39 | $20.22 | 579800 |
| 2022-12-07 | 59.16 | $20.23 | 620724 |
| 2022-12-06 | 57.57 | $20.20 | 531145 |
| 2022-12-05 | 56.50 | $20.18 | 366500 |
| 2022-12-02 | 61.68 | $20.25 | 644109 |
| 2022-12-01 | 61.20 | $20.24 | 949800 |
| 2022-11-30 | 59.24 | $20.20 | 746536 |
| 2022-11-29 | 53.72 | $20.10 | 802600 |
| 2022-11-28 | 55.14 | $20.12 | 468000 |
| 2022-11-25 | 56.56 | $20.14 | 133425 |
| 2022-11-23 | 56.02 | $20.13 | 673440 |
| 2022-11-22 | 54.41 | $20.10 | 1.5M |
| 2022-11-21 | 52.77 | $20.07 | 493200 |
| 2022-11-18 | 56.65 | $20.13 | 542431 |
| 2022-11-17 | 56.14 | $20.12 | 556547 |
| 2022-11-16 | 60.17 | $20.18 | 1.0M |
| 2022-11-15 | 59.25 | $20.16 | 662200 |
| 2022-11-14 | 56.35 | $20.10 | 421900 |
| 2022-11-11 | 58.32 | $20.13 | 335100 |
| 2022-11-10 | 57.85 | $20.12 | 417100 |
| 2022-11-09 | 45.72 | $19.91 | 770626 |
| 2022-11-08 | 44.26 | $19.89 | 1.0M |
| 2022-11-07 | 42.81 | $19.87 | 616400 |
| 2022-11-04 | 43.90 | $19.89 | 554900 |
| 2022-11-03 | 38.72 | $19.82 | 590700 |
| 2022-11-02 | 38.72 | $19.82 | 589525 |
| 2022-11-01 | 42.24 | $19.89 | 390600 |
| 2022-10-31 | 42.77 | $19.90 | 330900 |
| 2022-10-28 | 43.81 | $19.92 | 439707 |
| 2022-10-27 | 44.32 | $19.93 | 610140 |
| 2022-10-26 | 40.35 | $19.87 | 349200 |
| 2022-10-25 | 39.67 | $19.86 | 470100 |
| 2022-10-24 | 35.47 | $19.80 | 364100 |
| 2022-10-21 | 37.98 | $19.86 | 465428 |
| 2022-10-20 | 31.88 | $19.78 | 512827 |
| 2022-10-19 | 33.04 | $19.81 | 450217 |
| 2022-10-18 | 35.93 | $19.88 | 369408 |
| 2022-10-17 | 34.37 | $19.86 | 254000 |
| 2022-10-14 | 30.34 | $19.81 | 371610 |
| 2022-10-13 | 33.04 | $19.88 | 843800 |
| 2022-10-12 | 33.86 | $19.90 | 314207 |
| 2022-10-11 | 32.27 | $19.88 | 553529 |
| 2022-10-10 | 33.02 | $19.90 | 248015 |
| 2022-10-07 | 34.16 | $19.93 | 249400 |
| 2022-10-06 | 36.99 | $20.00 | 655800 |
| 2022-10-05 | 37.84 | $20.02 | 742300 |
| 2022-10-04 | 39.12 | $20.05 | 421600 |
| 2022-10-03 | 38.46 | $20.04 | 1.4M |
| 2022-09-30 | 32.17 | $19.95 | 693300 |
| 2022-09-29 | 32.52 | $19.96 | 519900 |
| 2022-09-28 | 34.30 | $20.01 | 1.1M |
| 2022-09-27 | 22.19 | $19.86 | 911400 |
| 2022-09-26 | 23.28 | $19.90 | 1.0M |
| 2022-09-23 | 26.69 | $20.01 | 783800 |
| 2022-09-22 | 28.89 | $20.07 | 600818 |
| 2022-09-21 | 31.79 | $20.14 | 1.3M |
| 2022-09-20 | 32.23 | $20.15 | 1.9M |
| 2022-09-19 | 33.54 | $20.18 | 617200 |
| 2022-09-16 | 37.98 | $20.27 | 1.0M |
| 2022-09-15 | 37.10 | $20.26 | 320811 |
| 2022-09-14 | 38.12 | $20.28 | 291111 |
| 2022-09-13 | 38.63 | $20.29 | 1.7M |
| 2022-09-12 | 42.97 | $20.37 | 498342 |
| 2022-09-09 | 42.20 | $20.36 | 292500 |
| 2022-09-08 | 42.75 | $20.37 | 273735 |
| 2022-09-07 | 43.28 | $20.38 | 236437 |
| 2022-09-06 | 38.93 | $20.32 | 268500 |
| 2022-09-02 | 41.99 | $20.38 | 121200 |
| 2022-09-01 | 38.95 | $20.34 | 397800 |
| 2022-08-31 | 39.94 | $20.36 | 342949 |
| 2022-08-30 | 42.53 | $20.41 | 413024 |
| 2022-08-29 | 43.05 | $20.42 | 1.2M |
| 2022-08-26 | 44.64 | $20.45 | 767700 |
| 2022-08-25 | 46.25 | $20.48 | 356600 |
| 2022-08-24 | 42.99 | $20.43 | 356200 |
| 2022-08-23 | 44.00 | $20.45 | 311300 |
| 2022-08-22 | 43.37 | $20.44 | 506805 |
| 2022-08-19 | 48.61 | $20.54 | 800809 |
| 2022-08-18 | 50.34 | $20.57 | 586000 |
| 2022-08-17 | 49.20 | $20.55 | 625436 |
| 2022-08-16 | 52.67 | $20.61 | 1.2M |
| 2022-08-15 | 54.49 | $20.64 | 205200 |
| 2022-08-12 | 53.47 | $20.62 | 421847 |
| 2022-08-11 | 51.40 | $20.58 | 311612 |
| 2022-08-10 | 52.51 | $20.60 | 283107 |
| 2022-08-09 | 48.83 | $20.53 | 335534 |
| 2022-08-08 | 51.54 | $20.58 | 621781 |
| 2022-08-05 | 50.49 | $20.56 | 195900 |
| 2022-08-04 | 57.56 | $20.68 | 239916 |
| 2022-08-03 | 54.54 | $20.62 | 639018 |
| 2022-08-02 | 54.02 | $20.61 | 226700 |
| 2022-08-01 | 59.86 | $20.70 | 162120 |
| 2022-07-29 | 61.98 | $20.73 | 282047 |
| 2022-07-28 | 60.65 | $20.70 | 198520 |
| 2022-07-27 | 56.32 | $20.61 | 266907 |
| 2022-07-26 | 53.04 | $20.55 | 593837 |
| 2022-07-25 | 53.68 | $20.56 | 343200 |
| 2022-07-22 | 55.58 | $20.59 | 453836 |
| 2022-07-21 | 51.79 | $20.52 | 681006 |
| 2022-07-20 | 44.75 | $20.41 | 496600 |
| 2022-07-19 | 45.33 | $20.42 | 473700 |
| 2022-07-18 | 43.97 | $20.40 | 226600 |
| 2022-07-15 | 49.20 | $20.49 | 549600 |
| 2022-07-14 | 46.51 | $20.45 | 1.3M |
| 2022-07-13 | 45.83 | $20.44 | 372200 |
| 2022-07-12 | 46.39 | $20.45 | 220400 |
| 2022-07-11 | 46.93 | $20.46 | 248046 |
| 2022-07-08 | 46.93 | $20.46 | 365637 |
| 2022-07-07 | 49.56 | $20.51 | 386743 |
| 2022-07-06 | 49.02 | $20.50 | 376600 |
| 2022-07-05 | 52.22 | $20.56 | 276300 |
| 2022-07-01 | 51.21 | $20.54 | 182441 |
| 2022-06-30 | 45.77 | $20.44 | 469200 |
| 2022-06-29 | 43.37 | $20.40 | 542800 |
| 2022-06-28 | 40.23 | $20.35 | 184340 |
| 2022-06-27 | 40.66 | $20.36 | 217329 |
| 2022-06-24 | 41.50 | $20.38 | 355123 |
| 2022-06-23 | 40.92 | $20.37 | 916400 |
| 2022-06-22 | 36.75 | $20.30 | 254700 |
| 2022-06-21 | 34.88 | $20.27 | 422500 |
| 2022-06-17 | 36.24 | $20.31 | 884600 |
| 2022-06-16 | 35.64 | $20.30 | 413204 |
| 2022-06-15 | 36.62 | $20.33 | 672800 |
| 2022-06-14 | 26.44 | $20.17 | 1.0M |
| 2022-06-13 | 28.33 | $20.24 | 632200 |
| 2022-06-10 | 35.15 | $20.44 | 228200 |
| 2022-06-09 | 41.30 | $20.57 | 301009 |
| 2022-06-08 | 43.52 | $20.61 | 578900 |
| 2022-06-07 | 45.26 | $20.64 | 237126 |
| 2022-06-06 | 44.56 | $20.63 | 1.7M |
| 2022-06-03 | 46.24 | $20.66 | 365349 |
| 2022-06-02 | 47.38 | $20.68 | 311538 |
| 2022-06-01 | 46.76 | $20.67 | 275910 |
| 2022-05-31 | 50.13 | $20.73 | 219700 |
| 2022-05-27 | 54.49 | $20.80 | 272902 |
| 2022-05-26 | 52.23 | $20.76 | 693300 |
| 2022-05-25 | 51.08 | $20.74 | 227600 |
| 2022-05-24 | 49.35 | $20.71 | 599000 |
| 2022-05-23 | 42.92 | $20.61 | 259743 |
| 2022-05-20 | 45.10 | $20.65 | 305700 |
| 2022-05-19 | 43.04 | $20.62 | 247200 |
| 2022-05-18 | 39.46 | $20.57 | 1.5M |
| 2022-05-17 | 40.42 | $20.59 | 303606 |
| 2022-05-16 | 44.01 | $20.66 | 252339 |
| 2022-05-13 | 41.91 | $20.63 | 411000 |
| 2022-05-12 | 42.93 | $20.65 | 311300 |
| 2022-05-11 | 40.88 | $20.62 | 7.4M |
| 2022-05-10 | 41.35 | $20.63 | 248000 |
| 2022-05-09 | 41.35 | $20.63 | 365126 |
| 2022-05-06 | 37.46 | $20.57 | 430000 |
| 2022-05-05 | 38.26 | $20.59 | 895512 |
| 2022-05-04 | 41.21 | $20.66 | 490900 |
| 2022-05-03 | 34.35 | $20.56 | 250015 |
| 2022-05-02 | 33.62 | $20.55 | 334200 |
| 2022-04-29 | 33.98 | $20.56 | 335300 |
| 2022-04-28 | 37.00 | $20.64 | 258100 |
| 2022-04-27 | 37.40 | $20.65 | 1.0M |
| 2022-04-26 | 40.26 | $20.72 | 1.7M |
| 2022-04-25 | 36.99 | $20.67 | 632504 |
| 2022-04-22 | 29.68 | $20.57 | 292300 |
| 2022-04-21 | 29.68 | $20.57 | 637500 |
| 2022-04-20 | 32.77 | $20.66 | 700812 |
| 2022-04-19 | 29.68 | $20.62 | 395500 |
| 2022-04-18 | 33.31 | $20.72 | 243027 |
| 2022-04-14 | 35.81 | $20.78 | 373300 |
| 2022-04-13 | 38.56 | $20.84 | 237500 |
| 2022-04-12 | 36.24 | $20.81 | 314200 |
| 2022-04-11 | 30.40 | $20.74 | 513022 |
| 2022-04-08 | 31.17 | $20.76 | 207030 |
| 2022-04-07 | 33.18 | $20.81 | 197443 |
| 2022-04-06 | 31.50 | $20.79 | 238949 |
| 2022-04-05 | 32.27 | $20.81 | 202300 |
| 2022-04-04 | 36.04 | $20.90 | 240542 |
| 2022-04-01 | 32.72 | $20.86 | 242600 |
| 2022-03-31 | 34.87 | $20.91 | 362244 |
| 2022-03-30 | 34.05 | $20.90 | 426900 |
| 2022-03-29 | 31.59 | $20.87 | 569939 |
| 2022-03-28 | 25.43 | $20.80 | 233512 |
| 2022-03-25 | 26.07 | $20.82 | 163218 |
| 2022-03-24 | 28.81 | $20.90 | 129513 |
| 2022-03-23 | 27.91 | $20.89 | 208000 |
| 2022-03-22 | 27.91 | $20.89 | 185011 |
| 2022-03-21 | 27.91 | $20.89 | 243200 |
| 2022-03-18 | 32.49 | $21.02 | 119438 |
| 2022-03-17 | 32.89 | $21.03 | 227826 |
| 2022-03-16 | 27.90 | $20.97 | 286300 |
| 2022-03-15 | 25.26 | $20.94 | 1.1M |
| 2022-03-14 | 24.38 | $20.93 | 647223 |
| 2022-03-11 | 27.44 | $21.03 | 287700 |
| 2022-03-10 | 28.45 | $21.06 | 186000 |
| 2022-03-09 | 30.23 | $21.11 | 363700 |
| 2022-03-08 | 29.39 | $21.10 | 161100 |
| 2022-03-07 | 32.75 | $21.19 | 143735 |
| 2022-03-04 | 37.23 | $21.29 | 167747 |
| 2022-03-03 | 37.72 | $21.30 | 194914 |
| 2022-03-02 | 37.72 | $21.30 | 129341 |
| 2022-03-01 | 44.00 | $21.42 | 275213 |
| 2022-02-28 | 38.31 | $21.35 | 171645 |
| 2022-02-25 | 30.66 | $21.27 | 108800 |
| 2022-02-24 | 29.62 | $21.26 | 376108 |
| 2022-02-23 | 27.56 | $21.24 | 288742 |
| 2022-02-22 | 29.18 | $21.28 | 414121 |
| 2022-02-18 | 31.37 | $21.33 | 205200 |
| 2022-02-17 | 32.30 | $21.35 | 289133 |
| 2022-02-16 | 30.35 | $21.33 | 292518 |
| 2022-02-15 | 28.40 | $21.31 | 515619 |
| 2022-02-14 | 27.43 | $21.30 | 143932 |
| 2022-02-11 | 30.14 | $21.37 | 298400 |
| 2022-02-10 | 21.76 | $21.29 | 174929 |
| 2022-02-09 | 28.18 | $21.45 | 190100 |
| 2022-02-08 | 28.18 | $21.45 | 175200 |
| 2022-02-07 | 30.19 | $21.49 | 132718 |
| 2022-02-04 | 26.45 | $21.46 | 216306 |
| 2022-02-03 | 31.85 | $21.56 | 140800 |
| 2022-02-02 | 33.14 | $21.58 | 244700 |
| 2022-02-01 | 30.47 | $21.56 | 273700 |
| 2022-01-31 | 29.13 | $21.55 | 119700 |
| 2022-01-28 | 26.43 | $21.53 | 240300 |
| 2022-01-27 | 25.07 | $21.52 | 268529 |
| 2022-01-26 | 26.46 | $21.55 | 228200 |
| 2022-01-25 | 31.43 | $21.64 | 332649 |
| 2022-01-24 | 32.06 | $21.65 | 564031 |
| 2022-01-21 | 34.02 | $21.68 | 206627 |
| 2022-01-20 | 28.49 | $21.64 | 227632 |
| 2022-01-19 | 29.67 | $21.66 | 220300 |
| 2022-01-18 | 26.79 | $21.64 | 163146 |
| 2022-01-14 | 31.73 | $21.72 | 111800 |
| 2022-01-13 | 34.79 | $21.76 | 203500 |
| 2022-01-12 | 33.26 | $21.75 | 113134 |
| 2022-01-11 | 33.26 | $21.75 | 446500 |
| 2022-01-10 | 31.82 | $21.74 | 242919 |
| 2022-01-07 | 33.91 | $21.77 | 245424 |
| 2022-01-06 | 35.37 | $21.79 | 276526 |
| 2022-01-05 | 37.70 | $21.82 | 164200 |
| 2022-01-04 | 42.07 | $21.87 | 201100 |
| 2022-01-03 | 39.40 | $21.85 | 179800 |
| 2021-12-31 | 44.25 | $21.90 | 199100 |
| 2021-12-30 | 44.25 | $21.90 | 170900 |
| 2021-12-29 | 41.66 | $21.88 | 259200 |
| 2021-12-28 | 43.58 | $21.90 | 349200 |
| 2021-12-27 | 43.58 | $21.90 | 315400 |
| 2021-12-23 | 43.58 | $21.90 | 343800 |
| 2021-12-22 | 41.25 | $21.88 | 262900 |
| 2021-12-21 | 40.08 | $21.87 | 385804 |
| 2021-12-20 | 40.86 | $21.88 | 450700 |
| 2021-12-17 | 45.92 | $21.94 | 110722 |
| 2021-12-16 | 46.84 | $21.95 | 275121 |
| 2021-12-15 | 43.62 | $21.92 | 160544 |
| 2021-12-14 | 40.18 | $21.89 | 201200 |
| 2021-12-13 | 43.55 | $21.93 | 356700 |
| 2021-12-10 | 39.97 | $21.90 | 229600 |
| 2021-12-09 | 40.79 | $21.91 | 288310 |
| 2021-12-08 | 39.61 | $21.90 | 375300 |
| 2021-12-07 | 39.61 | $21.90 | 284420 |
| 2021-12-06 | 40.33 | $21.91 | 265101 |
| 2021-12-03 | 44.16 | $21.96 | 242245 |
| 2021-12-02 | 36.09 | $21.89 | 401420 |
| 2021-12-01 | 38.35 | $21.92 | 371128 |
| 2021-11-30 | 39.12 | $21.93 | 121345 |
| 2021-11-29 | 39.12 | $21.93 | 84845 |
| 2021-11-26 | 36.82 | $21.91 | 107800 |
| 2021-11-24 | 30.58 | $21.86 | 154213 |
| 2021-11-23 | 30.58 | $21.86 | 256859 |
| 2021-11-22 | 32.30 | $21.89 | 625919 |
| 2021-11-19 | 40.22 | $22.00 | 272000 |
| 2021-11-18 | 38.93 | $21.99 | 138900 |
| 2021-11-17 | 38.93 | $21.99 | 149413 |
| 2021-11-16 | 35.13 | $21.96 | 279049 |
| 2021-11-15 | 35.13 | $21.96 | 269127 |
| 2021-11-12 | 37.97 | $22.00 | 120500 |
| 2021-11-11 | 35.50 | $21.98 | 145131 |
| 2021-11-10 | 38.41 | $22.02 | 186000 |
| 2021-11-09 | 47.73 | $22.12 | 531704 |
| 2021-11-08 | 45.20 | $22.10 | 301100 |
| 2021-11-05 | 51.06 | $22.15 | 225823 |
| 2021-11-04 | 45.72 | $22.11 | 129500 |
| 2021-11-03 | 37.62 | $22.06 | 255700 |
| 2021-11-02 | 38.72 | $22.07 | 275300 |
| 2021-11-01 | 31.08 | $22.03 | 354100 |
| 2021-10-29 | 33.04 | $22.05 | 447700 |
| 2021-10-28 | 34.06 | $22.06 | 200400 |
| 2021-10-27 | 32.07 | $22.05 | 208147 |
| 2021-10-26 | 32.07 | $22.05 | 261124 |
| 2021-10-25 | 32.07 | $22.05 | 219412 |
| 2021-10-22 | 28.37 | $22.03 | 174300 |
| 2021-10-21 | 26.47 | $22.02 | 118000 |
| 2021-10-20 | 29.44 | $22.06 | 172000 |
| 2021-10-19 | 29.44 | $22.06 | 171700 |
| 2021-10-18 | 29.44 | $22.06 | 154636 |
| 2021-10-15 | 36.46 | $22.14 | 154000 |
| 2021-10-14 | 39.85 | $22.17 | 202846 |
| 2021-10-13 | 34.02 | $22.14 | 343600 |
| 2021-10-12 | 34.02 | $22.14 | 140613 |
| 2021-10-11 | 32.05 | $22.13 | 95100 |
| 2021-10-08 | 33.98 | $22.15 | 205135 |
| 2021-10-07 | 37.18 | $22.18 | 205900 |
| 2021-10-06 | 38.33 | $22.19 | 130000 |
| 2021-10-05 | 40.70 | $22.21 | 115700 |
| 2021-10-04 | 40.70 | $22.21 | 101145 |
| 2021-10-01 | 44.44 | $22.24 | 83823 |
| 2021-09-30 | 37.14 | $22.20 | 132100 |
| 2021-09-29 | 32.95 | $22.18 | 243600 |
| 2021-09-28 | 32.95 | $22.18 | 244347 |
| 2021-09-27 | 36.21 | $22.21 | 112947 |
| 2021-09-24 | 37.39 | $22.22 | 145436 |
| 2021-09-23 | 38.57 | $22.23 | 187446 |
| 2021-09-22 | 42.41 | $22.26 | 175900 |
| 2021-09-21 | 43.79 | $22.27 | 107429 |
| 2021-09-20 | 42.00 | $22.26 | 118749 |
| 2021-09-17 | 46.19 | $22.29 | 77423 |
| 2021-09-16 | 47.70 | $22.30 | 175247 |
| 2021-09-15 | 50.86 | $22.32 | 128047 |
| 2021-09-14 | 52.51 | $22.33 | 147124 |
| 2021-09-13 | 49.39 | $22.31 | 115500 |
| 2021-09-10 | 49.39 | $22.31 | 173200 |
| 2021-09-09 | 50.89 | $22.32 | 92800 |
| 2021-09-08 | 46.21 | $22.29 | 223900 |
| 2021-09-07 | 44.53 | $22.28 | 133235 |
| 2021-09-03 | 48.87 | $22.31 | 125237 |
| 2021-09-02 | 48.87 | $22.31 | 149900 |
| 2021-09-01 | 47.33 | $22.30 | 159700 |
| 2021-08-31 | 48.73 | $22.31 | 101100 |
| 2021-08-30 | 47.25 | $22.30 | 118047 |
| 2021-08-27 | 44.19 | $22.28 | 139431 |
| 2021-08-26 | 37.27 | $22.24 | 227100 |
| 2021-08-25 | 38.40 | $22.25 | 172610 |
| 2021-08-24 | 40.75 | $22.27 | 221800 |
| 2021-08-23 | 41.97 | $22.28 | 143330 |
| 2021-08-20 | 43.19 | $22.29 | 89205 |
| 2021-08-19 | 44.43 | $22.30 | 160026 |
| 2021-08-18 | 44.43 | $22.30 | 190306 |
| 2021-08-17 | 46.84 | $22.32 | 174100 |
| 2021-08-16 | 46.84 | $22.32 | 128745 |
| 2021-08-13 | 42.62 | $22.29 | 123100 |
| 2021-08-12 | 39.58 | $22.27 | 123920 |
| 2021-08-11 | 40.60 | $22.28 | 129214 |
| 2021-08-10 | 37.53 | $22.26 | 109836 |
| 2021-08-09 | 40.51 | $22.29 | 162300 |
| 2021-08-06 | 42.66 | $22.31 | 133400 |
| 2021-08-05 | 47.43 | $22.35 | 134500 |
| 2021-08-04 | 51.53 | $22.38 | 126944 |
| 2021-08-03 | 56.15 | $22.41 | 103610 |
| 2021-08-02 | 54.87 | $22.40 | 273700 |
| 2021-07-30 | 50.77 | $22.37 | 78800 |
| 2021-07-29 | 49.31 | $22.36 | 109129 |
| 2021-07-28 | 52.25 | $22.38 | 152100 |
| 2021-07-27 | 49.39 | $22.36 | 80400 |
| 2021-07-26 | 47.90 | $22.35 | 101420 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-12-17
Close Price
$20.67
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-17 | -100.00 | $20.67 | — |
| 2025-12-16 | -100.00 | $20.67 | — |
| 2025-12-15 | -100.00 | $20.67 | 1.8M |
| 2025-12-12 | -37.50 | $20.72 | 3.1M |
| 2025-12-11 | -37.50 | $20.72 | 5.7M |
| 2025-12-10 | -50.00 | $20.71 | 3.4M |
| 2025-12-09 | -50.00 | $20.71 | 3.6M |
| 2025-12-08 | -62.50 | $20.70 | 2.4M |
| 2025-12-05 | -50.00 | $20.71 | 1.2M |
| 2025-12-04 | -75.00 | $20.69 | 997523 |
| 2025-12-03 | -75.00 | $20.69 | 1.7M |
| 2025-12-02 | -87.50 | $20.68 | 2.3M |
| 2025-12-01 | -87.50 | $20.68 | 1.9M |
| 2025-11-28 | -75.00 | $20.69 | 561947 |
| 2025-11-26 | -87.50 | $20.68 | 1.4M |
| 2025-11-25 | -100.00 | $20.67 | 1.4M |
| 2025-11-24 | -87.50 | $20.68 | 1.9M |
| 2025-11-21 | -14.29 | $20.74 | 1.3M |
| 2025-11-20 | -25.00 | $20.73 | 1.7M |
| 2025-11-19 | -14.29 | $20.73 | 1.4M |
| 2025-11-18 | -12.50 | $20.73 | 1.6M |
| 2025-11-17 | -14.29 | $20.72 | 1.6M |
| 2025-11-14 | 0.00 | $20.73 | 1.2M |
| 2025-11-13 | -25.00 | $20.72 | 1.6M |
| 2025-11-12 | -25.00 | $20.72 | 1.5M |
| 2025-11-11 | -37.50 | $20.71 | 5.7M |
| 2025-11-10 | -37.50 | $20.71 | 861928 |
| 2025-11-07 | -37.50 | $20.71 | 1.5M |
| 2025-11-06 | -37.50 | $20.71 | 948800 |
| 2025-11-05 | -50.00 | $20.70 | 637947 |
| 2025-11-04 | -62.50 | $20.69 | 1.2M |
| 2025-11-03 | -50.00 | $20.70 | 1.5M |
| 2025-10-31 | -50.00 | $20.70 | 969143 |
| 2025-10-30 | -75.00 | $20.68 | 2.1M |
| 2025-10-29 | -62.50 | $20.69 | 1.2M |
| 2025-10-28 | -75.00 | $20.68 | 364508 |
| 2025-10-27 | -75.00 | $20.68 | 394100 |
| 2025-10-24 | -87.50 | $20.67 | 1.0M |
| 2025-10-23 | -87.50 | $20.67 | 469307 |
| 2025-10-22 | -75.00 | $20.68 | 2.6M |
| 2025-10-21 | -87.50 | $20.67 | 726200 |
| 2025-10-20 | -100.00 | $20.66 | 299011 |
| 2025-10-17 | -14.29 | $20.73 | 703200 |
| 2025-10-16 | -37.50 | $20.72 | 823220 |
| 2025-10-15 | -37.50 | $20.72 | 461200 |
| 2025-10-14 | -37.50 | $20.72 | 555500 |
| 2025-10-13 | -50.00 | $20.71 | 332600 |
| 2025-10-10 | -50.00 | $20.71 | 715122 |
| 2025-10-09 | -50.00 | $20.71 | 565300 |
| 2025-10-08 | -50.00 | $20.71 | 461635 |
| 2025-10-07 | -62.50 | $20.70 | 470745 |
| 2025-10-06 | -50.00 | $20.71 | 1.4M |
| 2025-10-03 | -50.00 | $20.71 | 1.8M |
| 2025-10-02 | -75.00 | $20.69 | 960039 |
| 2025-10-01 | -62.50 | $20.70 | 445600 |
| 2025-09-30 | -75.00 | $20.69 | 601504 |
| 2025-09-29 | -75.00 | $20.69 | 757400 |
| 2025-09-26 | -75.00 | $20.69 | 397032 |
| 2025-09-25 | -100.00 | $20.67 | 1.7M |
| 2025-09-24 | -87.50 | $20.68 | 646379 |
| 2025-09-23 | -100.00 | $20.67 | 623334 |
| 2025-09-22 | -87.50 | $20.68 | 462100 |
| 2025-09-19 | -12.50 | $20.74 | 865821 |
| 2025-09-18 | -12.50 | $20.73 | 646700 |
| 2025-09-17 | -12.50 | $20.73 | 606600 |
| 2025-09-16 | 0.00 | $20.74 | 583000 |
| 2025-09-15 | 0.00 | $20.73 | 447500 |
| 2025-09-12 | -25.00 | $20.72 | 1.4M |
| 2025-09-11 | -25.00 | $20.72 | 954744 |
| 2025-09-10 | -37.50 | $20.71 | 691400 |
| 2025-09-09 | -37.50 | $20.71 | 587121 |
| 2025-09-08 | -37.50 | $20.71 | 619600 |
| 2025-09-05 | -37.50 | $20.71 | 297116 |
| 2025-09-04 | -37.50 | $20.71 | 484027 |
| 2025-09-03 | -37.50 | $20.71 | 342600 |
| 2025-09-02 | -62.50 | $20.69 | 274800 |
| 2025-08-29 | -62.50 | $20.69 | 422000 |
| 2025-08-28 | -62.50 | $20.69 | 496400 |
| 2025-08-27 | -62.50 | $20.69 | 388500 |
| 2025-08-26 | -75.00 | $20.68 | 441221 |
| 2025-08-25 | -87.50 | $20.67 | 337600 |
| 2025-08-22 | -87.50 | $20.67 | 649400 |
| 2025-08-21 | -87.50 | $20.67 | 645600 |
| 2025-08-20 | -100.00 | $20.66 | 592740 |
| 2025-08-19 | -87.50 | $20.67 | 563400 |
| 2025-08-18 | -100.00 | $20.66 | 638909 |
| 2025-08-15 | -12.50 | $20.73 | 330918 |
| 2025-08-14 | -30.00 | $20.73 | 612547 |
| 2025-08-13 | -30.00 | $20.73 | 483304 |
| 2025-08-12 | -30.00 | $20.73 | 518500 |
| 2025-08-11 | -40.00 | $20.72 | 493422 |
| 2025-08-08 | -40.00 | $20.72 | 681100 |
| 2025-08-07 | -50.00 | $20.71 | 1.2M |
| 2025-08-06 | -50.00 | $20.71 | 460516 |
| 2025-08-05 | -60.00 | $20.70 | 1.7M |
| 2025-08-04 | -70.00 | $20.69 | 579600 |
| 2025-08-01 | -70.00 | $20.69 | 490500 |
| 2025-07-31 | -70.00 | $20.69 | 787648 |
| 2025-07-30 | -70.00 | $20.69 | 1.1M |
| 2025-07-29 | -70.00 | $20.69 | 534000 |
| 2025-07-28 | -90.00 | $20.67 | 908700 |
| 2025-07-25 | -80.00 | $20.68 | 1.1M |
| 2025-07-24 | -90.00 | $20.67 | 1.5M |
| 2025-07-23 | -90.00 | $20.67 | 773100 |
| 2025-07-22 | -90.00 | $20.67 | 724829 |
| 2025-07-21 | -90.00 | $20.67 | 378529 |
| 2025-07-18 | -20.00 | $20.74 | 1.4M |
| 2025-07-17 | 0.00 | $20.74 | 547400 |
| 2025-07-16 | -12.50 | $20.73 | 573316 |
| 2025-07-15 | -25.00 | $20.72 | 1.1M |
| 2025-07-14 | -37.50 | $20.71 | 725007 |
| 2025-07-11 | -37.50 | $20.71 | 385336 |
| 2025-07-10 | -37.50 | $20.71 | 458516 |
| 2025-07-09 | -50.00 | $20.70 | 423507 |
| 2025-07-08 | -50.00 | $20.70 | 897100 |
| 2025-07-07 | -37.50 | $20.71 | 431400 |
| 2025-07-03 | -50.00 | $20.70 | 298330 |
| 2025-07-02 | -62.50 | $20.69 | 628400 |
| 2025-07-01 | -62.50 | $20.69 | 984900 |
| 2025-06-30 | -75.00 | $20.68 | 1.3M |
| 2025-06-27 | -62.50 | $20.69 | 438500 |
| 2025-06-26 | -87.50 | $20.67 | 759000 |
| 2025-06-25 | -70.00 | $20.67 | 659838 |
| 2025-06-24 | -70.00 | $20.67 | 697123 |
| 2025-06-23 | -80.00 | $20.66 | 1.1M |
| 2025-06-20 | -10.00 | $20.73 | 1.3M |
| 2025-06-18 | -20.00 | $20.72 | 2.4M |
| 2025-06-17 | 0.00 | $20.73 | 446300 |
| 2025-06-16 | -10.00 | $20.72 | 431522 |
| 2025-06-13 | 0.00 | $20.73 | 544613 |
| 2025-06-12 | -10.00 | $20.72 | 384013 |
| 2025-06-11 | -30.00 | $20.70 | 1.2M |
| 2025-06-10 | -30.00 | $20.70 | 572936 |
| 2025-06-09 | -30.00 | $20.70 | 471606 |
| 2025-06-06 | -20.00 | $20.71 | 436200 |
| 2025-06-05 | -30.00 | $20.70 | 493601 |
| 2025-06-04 | -40.00 | $20.69 | 659455 |
| 2025-06-03 | -30.00 | $20.70 | 450946 |
| 2025-06-02 | -40.00 | $20.69 | 525206 |
| 2025-05-30 | -50.00 | $20.68 | 500248 |
| 2025-05-29 | -60.00 | $20.67 | 569132 |
| 2025-05-28 | -60.00 | $20.67 | 781906 |
| 2025-05-27 | -60.00 | $20.67 | 442500 |
| 2025-05-23 | -60.00 | $20.67 | 1.1M |
| 2025-05-22 | -60.00 | $20.67 | 656200 |
| 2025-05-21 | -70.00 | $20.66 | 501000 |
| 2025-05-20 | -70.00 | $20.66 | 2.4M |
| 2025-05-19 | -70.00 | $20.66 | 688807 |
| 2025-05-16 | -12.50 | $20.72 | 479301 |
| 2025-05-15 | -33.33 | $20.71 | 665500 |
| 2025-05-14 | -22.22 | $20.72 | 751700 |
| 2025-05-13 | -33.33 | $20.71 | 915700 |
| 2025-05-12 | -44.44 | $20.70 | 1.0M |
| 2025-05-09 | -44.44 | $20.70 | 385600 |
| 2025-05-08 | -55.56 | $20.69 | 907948 |
| 2025-05-07 | -44.44 | $20.70 | 316800 |
| 2025-05-06 | -55.56 | $20.69 | 655200 |
| 2025-05-05 | -55.56 | $20.69 | 978200 |
| 2025-05-02 | -44.44 | $20.70 | 603200 |
| 2025-05-01 | -55.56 | $20.69 | 1.9M |
| 2025-04-30 | -55.56 | $20.69 | 335933 |
| 2025-04-29 | -66.67 | $20.68 | 1.2M |
| 2025-04-28 | -66.67 | $20.68 | 878440 |
| 2025-04-25 | -77.78 | $20.67 | 657415 |
| 2025-04-24 | -77.78 | $20.67 | 370414 |
| 2025-04-23 | -88.89 | $20.66 | 750137 |
| 2025-04-22 | -77.78 | $20.67 | 853843 |
| 2025-04-21 | -88.89 | $20.66 | 886500 |
| 2025-04-17 | 0.00 | $20.74 | 730533 |
| 2025-04-16 | -28.57 | $20.71 | 725000 |
| 2025-04-15 | -28.57 | $20.71 | 1.1M |
| 2025-04-14 | -57.14 | $20.69 | 1.1M |
| 2025-04-11 | -57.14 | $20.69 | 1.2M |
| 2025-04-10 | -71.43 | $20.68 | 677800 |
| 2025-04-09 | -71.43 | $20.68 | 978300 |
| 2025-04-08 | -71.43 | $20.68 | 4.1M |
| 2025-04-07 | -71.43 | $20.68 | 3.0M |
| 2025-04-04 | -71.43 | $20.68 | 1.1M |
| 2025-04-03 | -57.14 | $20.69 | 785600 |
| 2025-04-02 | -71.43 | $20.68 | 1.0M |
| 2025-04-01 | -57.14 | $20.69 | 552025 |
| 2025-03-31 | -71.43 | $20.68 | 2.9M |
| 2025-03-28 | -85.71 | $20.67 | 570029 |
| 2025-03-27 | -85.71 | $20.67 | 567600 |
| 2025-03-26 | -85.71 | $20.67 | 483734 |
| 2025-03-25 | -100.00 | $20.66 | 1.2M |
| 2025-03-24 | -85.71 | $20.67 | 749122 |
| 2025-03-21 | 0.00 | $20.73 | 422900 |
| 2025-03-20 | -14.29 | $20.72 | 948248 |
| 2025-03-19 | -28.57 | $20.71 | 538417 |
| 2025-03-18 | -28.57 | $20.71 | 575923 |
| 2025-03-17 | -14.29 | $20.72 | 727500 |
| 2025-03-14 | -28.57 | $20.71 | 677731 |
| 2025-03-13 | -57.14 | $20.69 | 1.7M |
| 2025-03-12 | -57.14 | $20.69 | 1.1M |
| 2025-03-11 | -57.14 | $20.69 | 943538 |
| 2025-03-10 | -42.86 | $20.70 | 1.6M |
| 2025-03-07 | -57.14 | $20.69 | 1.1M |
| 2025-03-06 | -71.43 | $20.68 | 718449 |
| 2025-03-05 | -71.43 | $20.68 | 747124 |
| 2025-03-04 | -71.43 | $20.68 | 1.4M |
| 2025-03-03 | -71.43 | $20.68 | 1.3M |
| 2025-02-28 | -71.43 | $20.68 | 913600 |
| 2025-02-27 | -71.43 | $20.68 | 968400 |
| 2025-02-26 | -85.71 | $20.67 | 939505 |
| 2025-02-25 | -85.71 | $20.67 | 814700 |
| 2025-02-24 | -75.00 | $20.67 | 550000 |
| 2025-02-21 | 0.00 | $20.73 | 553807 |
| 2025-02-20 | -11.11 | $20.72 | 1.1M |
| 2025-02-19 | 0.00 | $20.72 | 999001 |
| 2025-02-18 | -12.50 | $20.71 | 1.0M |
| 2025-02-14 | -12.50 | $20.71 | 565200 |
| 2025-02-13 | -37.50 | $20.69 | 1.3M |
| 2025-02-12 | -37.50 | $20.69 | 467714 |
| 2025-02-11 | -37.50 | $20.69 | 736921 |
| 2025-02-10 | -25.00 | $20.70 | 820600 |
| 2025-02-07 | -25.00 | $20.70 | 678847 |
| 2025-02-06 | -50.00 | $20.68 | 850100 |
| 2025-02-05 | -37.50 | $20.69 | 927141 |
| 2025-02-04 | -37.50 | $20.69 | 1.1M |
| 2025-02-03 | -37.50 | $20.69 | 1.0M |
| 2025-01-31 | -50.00 | $20.68 | 736800 |
| 2025-01-30 | -62.50 | $20.67 | 646200 |
| 2025-01-29 | -75.00 | $20.66 | 836800 |
| 2025-01-28 | -55.56 | $20.67 | 722308 |
| 2025-01-27 | -55.56 | $20.67 | 1.0M |
| 2025-01-24 | -66.67 | $20.66 | 820349 |
| 2025-01-23 | -88.89 | $20.64 | 839125 |
| 2025-01-22 | -77.78 | $20.65 | 694800 |
| 2025-01-21 | -77.78 | $20.65 | 1.3M |
| 2025-01-17 | -22.22 | $20.70 | 934900 |
| 2025-01-16 | -12.50 | $20.70 | 1.3M |
| 2025-01-15 | -25.00 | $20.69 | 1.2M |
| 2025-01-14 | -37.50 | $20.68 | 1.5M |
| 2025-01-13 | -37.50 | $20.68 | 934800 |
| 2025-01-10 | -25.00 | $20.69 | 1.2M |
| 2025-01-08 | -37.50 | $20.68 | 1.4M |
| 2025-01-07 | -50.00 | $20.67 | 1.5M |
| 2025-01-06 | -62.50 | $20.66 | 1.5M |
| 2025-01-03 | -62.50 | $20.66 | 687800 |
| 2025-01-02 | -62.50 | $20.66 | 857925 |
| 2024-12-31 | -75.00 | $20.65 | 626124 |
| 2024-12-30 | -62.50 | $20.66 | 977100 |
| 2024-12-27 | -75.00 | $20.65 | 2.9M |
| 2024-12-26 | -87.50 | $20.64 | 971303 |
| 2024-12-24 | -87.50 | $20.64 | 297700 |
| 2024-12-23 | -77.78 | $20.64 | 1.5M |
| 2024-12-20 | 0.00 | $20.71 | 1.7M |
| 2024-12-19 | 0.00 | $20.70 | 1.1M |
| 2024-12-18 | -22.22 | $20.68 | 1.8M |
| 2024-12-17 | -11.11 | $20.69 | 841321 |
| 2024-12-16 | -11.11 | $20.68 | 577900 |
| 2024-12-13 | -11.11 | $20.68 | 1.8M |
| 2024-12-12 | -11.11 | $20.68 | 603103 |
| 2024-12-11 | -11.11 | $20.68 | 1.5M |
| 2024-12-10 | -22.22 | $20.67 | 524400 |
| 2024-12-09 | -22.22 | $20.67 | 1.0M |
| 2024-12-06 | -33.33 | $20.66 | 942500 |
| 2024-12-05 | -44.44 | $20.65 | 1.2M |
| 2024-12-04 | -33.33 | $20.66 | 605300 |
| 2024-12-03 | -44.44 | $20.65 | 845724 |
| 2024-12-02 | -33.33 | $20.66 | 546200 |
| 2024-11-29 | -55.56 | $20.64 | 162900 |
| 2024-11-27 | -66.67 | $20.63 | 777210 |
| 2024-11-26 | -66.67 | $20.63 | 561232 |
| 2024-11-25 | -66.67 | $20.63 | 545006 |
| 2024-11-22 | -77.78 | $20.62 | 501300 |
| 2024-11-21 | -88.89 | $20.61 | 880800 |
| 2024-11-20 | -77.78 | $20.62 | 578000 |
| 2024-11-19 | -88.89 | $20.61 | 508846 |
| 2024-11-18 | -88.89 | $20.61 | 1.1M |
| 2024-11-15 | 0.00 | $20.69 | 664824 |
| 2024-11-14 | -12.50 | $20.67 | 825838 |
| 2024-11-13 | 0.00 | $20.68 | 413544 |
| 2024-11-12 | -12.50 | $20.67 | 696007 |
| 2024-11-11 | -12.50 | $20.67 | 495133 |
| 2024-11-08 | -25.00 | $20.66 | 320544 |
| 2024-11-07 | -25.00 | $20.66 | 431200 |
| 2024-11-06 | -37.50 | $20.65 | 539000 |
| 2024-11-05 | -37.50 | $20.65 | 637900 |
| 2024-11-04 | -37.50 | $20.65 | 788300 |
| 2024-11-01 | -50.00 | $20.64 | 597400 |
| 2024-10-31 | -62.50 | $20.63 | 600326 |
| 2024-10-30 | -50.00 | $20.64 | 292549 |
| 2024-10-29 | -62.50 | $20.63 | 358700 |
| 2024-10-28 | -62.50 | $20.63 | 780200 |
| 2024-10-25 | -75.00 | $20.62 | 362306 |
| 2024-10-24 | -87.50 | $20.61 | 565218 |
| 2024-10-23 | -100.00 | $20.60 | 561400 |
| 2024-10-22 | -100.00 | $20.60 | 532433 |
| 2024-10-21 | -87.50 | $20.61 | 410937 |
| 2024-10-18 | -20.00 | $20.67 | 723700 |
| 2024-10-17 | -50.00 | $20.67 | 372845 |
| 2024-10-16 | -62.50 | $20.66 | 490700 |
| 2024-10-15 | -62.50 | $20.66 | 1.3M |
| 2024-10-14 | -50.00 | $20.67 | 360100 |
| 2024-10-11 | -62.50 | $20.66 | 349000 |
| 2024-10-10 | -87.50 | $20.64 | 502032 |
| 2024-10-09 | -75.00 | $20.65 | 6.5M |
| 2024-10-08 | -87.50 | $20.64 | 732411 |
| 2024-10-07 | -87.50 | $20.64 | 1.0M |
| 2024-10-04 | -87.50 | $20.64 | 387400 |
| 2024-10-03 | -75.00 | $20.65 | 598725 |
| 2024-10-02 | -55.56 | $20.66 | 1.0M |
| 2024-10-01 | -50.00 | $20.66 | 1.1M |
| 2024-09-30 | -50.00 | $20.65 | 663714 |
| 2024-09-27 | -53.85 | $20.64 | 1.8M |
| 2024-09-26 | -46.15 | $20.65 | 673448 |
| 2024-09-25 | -46.15 | $20.65 | 381800 |
| 2024-09-24 | -46.15 | $20.65 | 838409 |
| 2024-09-23 | -50.00 | $20.64 | 788900 |
| 2024-09-20 | 0.00 | $20.71 | 778802 |
| 2024-09-19 | 0.00 | $20.70 | 795700 |
| 2024-09-18 | 0.00 | $20.69 | 813337 |
| 2024-09-17 | -7.14 | $20.67 | 765100 |
| 2024-09-16 | -7.14 | $20.67 | 507947 |
| 2024-09-13 | 0.00 | $20.68 | 875200 |
| 2024-09-12 | -8.33 | $20.65 | 1.3M |
| 2024-09-11 | -8.33 | $20.65 | 743617 |
| 2024-09-10 | 0.00 | $20.66 | 822000 |
| 2024-09-09 | -9.09 | $20.64 | 1.0M |
| 2024-09-06 | -9.09 | $20.64 | 1.2M |
| 2024-09-05 | 0.00 | $20.63 | 1.6M |
| 2024-09-04 | -11.11 | $20.62 | 1.1M |
| 2024-09-03 | -12.50 | $20.61 | 1.0M |
| 2024-08-30 | -25.00 | $20.60 | 658900 |
| 2024-08-29 | -37.50 | $20.59 | 793500 |
| 2024-08-28 | -33.33 | $20.59 | 612800 |
| 2024-08-27 | -30.00 | $20.59 | 589200 |
| 2024-08-26 | -40.00 | $20.58 | 443840 |
| 2024-08-23 | -36.36 | $20.58 | 771100 |
| 2024-08-22 | -41.67 | $20.57 | 586600 |
| 2024-08-21 | -38.46 | $20.57 | 688100 |
| 2024-08-20 | -53.85 | $20.55 | 663300 |
| 2024-08-19 | -57.14 | $20.54 | 706300 |
| 2024-08-16 | 0.00 | $20.62 | 670500 |
| 2024-08-15 | -7.14 | $20.61 | 576608 |
| 2024-08-14 | 0.00 | $20.62 | 577300 |
| 2024-08-13 | 0.00 | $20.61 | 622500 |
| 2024-08-12 | -8.33 | $20.59 | 366800 |
| 2024-08-09 | -8.33 | $20.59 | 756709 |
| 2024-08-08 | 0.00 | $20.59 | 1.0M |
| 2024-08-07 | -9.09 | $20.58 | 485936 |
| 2024-08-06 | -9.09 | $20.58 | 1.0M |
| 2024-08-05 | -18.18 | $20.57 | 1.8M |
| 2024-08-02 | -10.00 | $20.57 | 844300 |
| 2024-08-01 | -40.00 | $20.54 | 799636 |
| 2024-07-31 | -45.45 | $20.53 | 624500 |
| 2024-07-30 | -50.00 | $20.52 | 894000 |
| 2024-07-29 | -46.15 | $20.52 | 708600 |
| 2024-07-26 | -53.85 | $20.51 | 817537 |
| 2024-07-25 | -61.54 | $20.50 | 789200 |
| 2024-07-24 | -64.29 | $20.49 | 864948 |
| 2024-07-23 | -64.29 | $20.49 | 527500 |
| 2024-07-22 | -71.43 | $20.48 | 655500 |
| 2024-07-19 | -14.29 | $20.56 | 248148 |
| 2024-07-18 | -15.38 | $20.55 | 860600 |
| 2024-07-17 | -15.38 | $20.55 | 1.3M |
| 2024-07-16 | 0.00 | $20.57 | 738203 |
| 2024-07-15 | 0.00 | $20.56 | 675725 |
| 2024-07-12 | 0.00 | $20.55 | 502000 |
| 2024-07-11 | 0.00 | $20.54 | 1.5M |
| 2024-07-10 | 0.00 | $20.52 | 690613 |
| 2024-07-09 | -12.50 | $20.51 | 808400 |
| 2024-07-08 | -12.50 | $20.51 | 1.1M |
| 2024-07-05 | -12.50 | $20.51 | 1.7M |
| 2024-07-03 | -37.50 | $20.49 | 485900 |
| 2024-07-02 | -62.50 | $20.47 | 866835 |
| 2024-07-01 | -62.50 | $20.47 | 989200 |
| 2024-06-28 | -77.78 | $20.45 | 881600 |
| 2024-06-27 | -60.00 | $20.46 | 565943 |
| 2024-06-26 | -70.00 | $20.45 | 452743 |
| 2024-06-25 | -70.00 | $20.45 | 662742 |
| 2024-06-24 | -72.73 | $20.44 | 658724 |
| 2024-06-21 | 0.00 | $20.52 | 808900 |
| 2024-06-20 | 0.00 | $20.52 | 921500 |
| 2024-06-18 | 0.00 | $20.51 | 726927 |
| 2024-06-17 | -10.00 | $20.50 | 420027 |
| 2024-06-14 | -10.00 | $20.50 | 448700 |
| 2024-06-13 | -10.00 | $20.50 | 489300 |
| 2024-06-12 | -10.00 | $20.50 | 653000 |
| 2024-06-11 | -22.22 | $20.48 | 456700 |
| 2024-06-10 | -33.33 | $20.47 | 592500 |
| 2024-06-07 | -33.33 | $20.47 | 366647 |
| 2024-06-06 | -33.33 | $20.47 | 412683 |
| 2024-06-05 | -22.22 | $20.48 | 877000 |
| 2024-06-04 | -33.33 | $20.47 | 397032 |
| 2024-06-03 | -44.44 | $20.46 | 746600 |
| 2024-05-31 | -55.56 | $20.45 | 722100 |
| 2024-05-30 | -77.78 | $20.43 | 1.1M |
| 2024-05-29 | -63.64 | $20.43 | 371400 |
| 2024-05-28 | -63.64 | $20.43 | 607915 |
| 2024-05-24 | -72.73 | $20.42 | 432900 |
| 2024-05-23 | -81.82 | $20.41 | 459217 |
| 2024-05-22 | -61.54 | $20.42 | 481100 |
| 2024-05-21 | -53.85 | $20.43 | 1.0M |
| 2024-05-20 | -61.54 | $20.42 | 484015 |
| 2024-05-17 | -15.38 | $20.48 | 718512 |
| 2024-05-16 | -8.33 | $20.48 | 523038 |
| 2024-05-15 | 0.00 | $20.49 | 503508 |
| 2024-05-14 | -10.00 | $20.46 | 421349 |
| 2024-05-13 | -10.00 | $20.46 | 555800 |
| 2024-05-10 | -10.00 | $20.46 | 538630 |
| 2024-05-09 | -10.00 | $20.46 | 663008 |
| 2024-05-08 | 0.00 | $20.46 | 933900 |
| 2024-05-07 | -11.11 | $20.45 | 1.0M |
| 2024-05-06 | -11.11 | $20.45 | 625500 |
| 2024-05-03 | 0.00 | $20.46 | 912000 |
| 2024-05-02 | -33.33 | $20.43 | 736118 |
| 2024-05-01 | -55.56 | $20.41 | 1.1M |
| 2024-04-30 | -66.67 | $20.40 | 1.1M |
| 2024-04-29 | -66.67 | $20.40 | 992130 |
| 2024-04-26 | -66.67 | $20.40 | 1.0M |
| 2024-04-25 | -77.78 | $20.39 | 2.7M |
| 2024-04-24 | -77.78 | $20.39 | 386400 |
| 2024-04-23 | -66.67 | $20.40 | 810227 |
| 2024-04-22 | -88.89 | $20.38 | 459600 |
| 2024-04-19 | -16.67 | $20.45 | 621400 |
| 2024-04-18 | -66.67 | $20.42 | 596430 |
| 2024-04-17 | -42.86 | $20.43 | 537100 |
| 2024-04-16 | -37.50 | $20.43 | 799000 |
| 2024-04-15 | -33.33 | $20.43 | 402100 |
| 2024-04-12 | -22.22 | $20.44 | 825100 |
| 2024-04-11 | -44.44 | $20.42 | 710200 |
| 2024-04-10 | -55.56 | $20.41 | 448400 |
| 2024-04-09 | -11.11 | $20.45 | 553935 |
| 2024-04-08 | -20.00 | $20.45 | 369550 |
| 2024-04-05 | -30.00 | $20.44 | 716214 |
| 2024-04-04 | -20.00 | $20.45 | 663500 |
| 2024-04-03 | -40.00 | $20.43 | 2.0M |
| 2024-04-02 | -50.00 | $20.42 | 2.0M |
| 2024-04-01 | -40.00 | $20.43 | 524100 |
| 2024-03-28 | -40.00 | $20.43 | 758837 |
| 2024-03-27 | -30.00 | $20.44 | 1.6M |
| 2024-03-26 | -60.00 | $20.41 | 716000 |
| 2024-03-25 | -50.00 | $20.42 | 502517 |
| 2024-03-22 | -40.00 | $20.43 | 755500 |
| 2024-03-21 | -60.00 | $20.41 | 823914 |
| 2024-03-20 | -50.00 | $20.42 | 1.2M |
| 2024-03-19 | -60.00 | $20.41 | 548036 |
| 2024-03-18 | -90.00 | $20.38 | 478100 |
| 2024-03-15 | -37.50 | $20.44 | 563446 |
| 2024-03-14 | -33.33 | $20.45 | 580412 |
| 2024-03-13 | -33.33 | $20.45 | 630846 |
| 2024-03-12 | -22.22 | $20.46 | 676311 |
| 2024-03-11 | -33.33 | $20.45 | 950500 |
| 2024-03-08 | -11.11 | $20.47 | 520100 |
| 2024-03-07 | -33.33 | $20.45 | 706038 |
| 2024-03-06 | -55.56 | $20.43 | 720400 |
| 2024-03-05 | -44.44 | $20.44 | 4.9M |
| 2024-03-04 | -55.56 | $20.43 | 729700 |
| 2024-03-01 | -55.56 | $20.43 | 1.1M |
| 2024-02-29 | -72.73 | $20.42 | 683000 |
| 2024-02-28 | -81.82 | $20.41 | 1.7M |
| 2024-02-27 | -100.00 | $20.39 | 555700 |
| 2024-02-26 | -90.91 | $20.40 | 475642 |
| 2024-02-23 | -90.91 | $20.40 | 722815 |
| 2024-02-22 | -90.91 | $20.40 | 594000 |
| 2024-02-21 | -72.73 | $20.42 | 571800 |
| 2024-02-20 | -100.00 | $20.41 | 563900 |
| 2024-02-16 | -44.44 | $20.46 | 619940 |
| 2024-02-15 | -44.44 | $20.46 | 510648 |
| 2024-02-14 | -44.44 | $20.46 | 1.6M |
| 2024-02-13 | -77.78 | $20.43 | 412300 |
| 2024-02-12 | -50.00 | $20.47 | 556500 |
| 2024-02-09 | -66.67 | $20.45 | 1.2M |
| 2024-02-08 | -58.33 | $20.46 | 445100 |
| 2024-02-07 | -41.67 | $20.48 | 596128 |
| 2024-02-06 | -50.00 | $20.47 | 963500 |
| 2024-02-05 | -66.67 | $20.45 | 836424 |
| 2024-02-02 | -50.00 | $20.47 | 976900 |
| 2024-02-01 | -25.00 | $20.50 | 1.3M |
| 2024-01-31 | -41.67 | $20.48 | 1.2M |
| 2024-01-30 | -66.67 | $20.45 | 1.1M |
| 2024-01-29 | -66.67 | $20.45 | 1.1M |
| 2024-01-26 | -66.67 | $20.45 | 923546 |
| 2024-01-25 | -66.67 | $20.45 | 829700 |
| 2024-01-24 | -76.92 | $20.43 | 684124 |
| 2024-01-23 | -62.50 | $20.43 | 942114 |
| 2024-01-22 | -62.50 | $20.43 | 785300 |
| 2024-01-19 | -37.50 | $20.47 | 1.1M |
| 2024-01-18 | -33.33 | $20.47 | 513736 |
| 2024-01-17 | -31.58 | $20.47 | 1.1M |
| 2024-01-16 | -21.05 | $20.49 | 836900 |
| 2024-01-12 | 0.00 | $20.53 | 1.0M |
| 2024-01-11 | -12.50 | $20.48 | 1.4M |
| 2024-01-10 | -6.67 | $20.46 | 1.2M |
| 2024-01-09 | -12.50 | $20.45 | 1.4M |
| 2024-01-08 | -18.75 | $20.44 | 846400 |
| 2024-01-05 | -25.00 | $20.43 | 1.5M |
| 2024-01-04 | -25.00 | $20.43 | 883100 |
| 2024-01-03 | -25.00 | $20.43 | 1.3M |
| 2024-01-02 | -16.67 | $20.44 | 1.9M |
| 2023-12-29 | -11.11 | $20.45 | 1.2M |
| 2023-12-28 | -11.11 | $20.45 | 1.4M |
| 2023-12-27 | -16.67 | $20.44 | 1.9M |
| 2023-12-26 | -16.67 | $20.43 | 2.1M |
| 2023-12-22 | -19.23 | $20.42 | 1.8M |
| 2023-12-21 | -19.23 | $20.42 | 2.1M |
| 2023-12-20 | -30.77 | $20.39 | 1.2M |
| 2023-12-19 | -38.46 | $20.37 | 1.7M |
| 2023-12-18 | -39.29 | $20.36 | 1.6M |
| 2023-12-15 | -17.86 | $20.42 | 715700 |
| 2023-12-14 | -7.14 | $20.45 | 938700 |
| 2023-12-13 | -4.17 | $20.42 | 837140 |
| 2023-12-12 | -22.22 | $20.33 | 1.5M |
| 2023-12-11 | -23.81 | $20.32 | 1.1M |
| 2023-12-08 | -19.05 | $20.33 | 1.2M |
| 2023-12-07 | -4.76 | $20.36 | 990800 |
| 2023-12-06 | -5.26 | $20.34 | 914035 |
| 2023-12-05 | -5.26 | $20.34 | 955409 |
| 2023-12-04 | -5.56 | $20.33 | 958123 |
| 2023-12-01 | -5.56 | $20.33 | 767000 |
| 2023-11-30 | -6.25 | $20.31 | 618200 |
| 2023-11-29 | -5.00 | $20.31 | 655600 |
| 2023-11-28 | 0.00 | $20.28 | 448100 |
| 2023-11-27 | -17.65 | $20.24 | 776526 |
| 2023-11-24 | -23.53 | $20.23 | 155220 |
| 2023-11-22 | -29.41 | $20.22 | 692500 |
| 2023-11-21 | -33.33 | $20.21 | 1.1M |
| 2023-11-20 | -44.44 | $20.19 | 686900 |
| 2023-11-17 | -5.26 | $20.26 | 904300 |
| 2023-11-16 | -5.26 | $20.26 | 821800 |
| 2023-11-15 | -15.79 | $20.24 | 859716 |
| 2023-11-14 | 0.00 | $20.27 | 1.3M |
| 2023-11-13 | -40.00 | $20.17 | 974417 |
| 2023-11-10 | -40.00 | $20.17 | 493600 |
| 2023-11-09 | -40.00 | $20.17 | 761000 |
| 2023-11-08 | -26.67 | $20.19 | 712749 |
| 2023-11-07 | -20.00 | $20.20 | 440845 |
| 2023-11-06 | -33.33 | $20.18 | 997800 |
| 2023-11-03 | -20.00 | $20.20 | 1.8M |
| 2023-11-02 | -25.00 | $20.17 | 2.0M |
| 2023-11-01 | -27.27 | $20.16 | 1.1M |
| 2023-10-31 | -72.73 | $20.11 | 638000 |
| 2023-10-30 | -58.33 | $20.12 | 618128 |
| 2023-10-27 | -50.00 | $20.13 | 412227 |
| 2023-10-26 | -63.64 | $20.11 | 608300 |
| 2023-10-25 | -72.73 | $20.10 | 661000 |
| 2023-10-24 | -66.67 | $20.10 | 1.1M |
| 2023-10-23 | -58.33 | $20.11 | 828600 |
| 2023-10-20 | -25.00 | $20.15 | 743300 |
| 2023-10-19 | -41.67 | $20.13 | 863300 |
| 2023-10-18 | -75.00 | $20.09 | 686400 |
| 2023-10-17 | -58.33 | $20.11 | 1.4M |
| 2023-10-16 | -41.67 | $20.13 | 461900 |
| 2023-10-13 | -33.33 | $20.14 | 664000 |
| 2023-10-12 | -25.00 | $20.15 | 451000 |
| 2023-10-11 | -25.00 | $20.15 | 698700 |
| 2023-10-10 | -8.33 | $20.17 | 799900 |
| 2023-10-09 | -16.67 | $20.16 | 606102 |
| 2023-10-06 | -50.00 | $20.12 | 811944 |
| 2023-10-05 | -41.67 | $20.13 | 1.0M |
| 2023-10-04 | -58.33 | $20.11 | 584422 |
| 2023-10-03 | -83.33 | $20.08 | 683104 |
| 2023-10-02 | -75.00 | $20.09 | 2.1M |
| 2023-09-29 | -66.67 | $20.11 | 671229 |
| 2023-09-28 | -66.67 | $20.11 | 1.1M |
| 2023-09-27 | -86.67 | $20.08 | 798000 |
| 2023-09-26 | -92.86 | $20.08 | 1.4M |
| 2023-09-25 | -71.43 | $20.11 | 556100 |
| 2023-09-22 | -85.71 | $20.09 | 446406 |
| 2023-09-21 | -92.86 | $20.08 | 449732 |
| 2023-09-20 | -100.00 | $20.07 | 679348 |
| 2023-09-19 | -84.62 | $20.10 | 480608 |
| 2023-09-18 | -84.62 | $20.10 | 587800 |
| 2023-09-15 | -30.77 | $20.17 | 1.0M |
| 2023-09-14 | -30.77 | $20.17 | 395000 |
| 2023-09-13 | -38.46 | $20.16 | 515700 |
| 2023-09-12 | -38.46 | $20.16 | 456200 |
| 2023-09-11 | -38.46 | $20.16 | 544915 |
| 2023-09-08 | -38.46 | $20.16 | 433900 |
| 2023-09-07 | -35.71 | $20.17 | 653700 |
| 2023-09-06 | -73.33 | $20.12 | 779902 |
| 2023-09-05 | -53.33 | $20.15 | 1.3M |
| 2023-09-01 | -46.67 | $20.16 | 644200 |
| 2023-08-31 | -40.00 | $20.17 | 670225 |
| 2023-08-30 | -46.67 | $20.16 | 1.0M |
| 2023-08-29 | -53.33 | $20.15 | 756400 |
| 2023-08-28 | -80.00 | $20.11 | 576206 |
| 2023-08-25 | -86.67 | $20.10 | 376302 |
| 2023-08-24 | -80.00 | $20.11 | 447031 |
| 2023-08-23 | -73.33 | $20.12 | 480100 |
| 2023-08-22 | -93.33 | $20.09 | 520900 |
| 2023-08-21 | -92.86 | $20.10 | 417806 |
| 2023-08-18 | -50.00 | $20.17 | 402800 |
| 2023-08-17 | -58.33 | $20.16 | 572225 |
| 2023-08-16 | -75.00 | $20.14 | 596200 |
| 2023-08-15 | -50.00 | $20.17 | 588747 |
| 2023-08-14 | -66.67 | $20.15 | 351800 |
| 2023-08-11 | -50.00 | $20.17 | 414877 |
| 2023-08-10 | -38.46 | $20.19 | 715911 |
| 2023-08-09 | -43.75 | $20.20 | 390000 |
| 2023-08-08 | -31.25 | $20.22 | 1.1M |
| 2023-08-07 | -25.00 | $20.23 | 1.0M |
| 2023-08-04 | -37.50 | $20.21 | 1.0M |
| 2023-08-03 | -62.50 | $20.17 | 1.1M |
| 2023-08-02 | -57.14 | $20.15 | 859311 |
| 2023-08-01 | -52.38 | $20.16 | 627124 |
| 2023-07-31 | -38.10 | $20.19 | 579800 |
| 2023-07-28 | -47.62 | $20.17 | 385900 |
| 2023-07-27 | -61.90 | $20.14 | 1.1M |
| 2023-07-26 | -57.14 | $20.15 | 520000 |
| 2023-07-25 | -71.43 | $20.12 | 753200 |
| 2023-07-24 | -61.90 | $20.14 | 290603 |
| 2023-07-21 | -33.33 | $20.20 | 1.3M |
| 2023-07-20 | -28.57 | $20.21 | 533100 |
| 2023-07-19 | -23.81 | $20.22 | 490806 |
| 2023-07-18 | -28.57 | $20.21 | 765700 |
| 2023-07-17 | -28.57 | $20.21 | 1.3M |
| 2023-07-14 | -42.86 | $20.18 | 864639 |
| 2023-07-13 | -9.52 | $20.25 | 409916 |
| 2023-07-12 | -42.31 | $20.21 | 2.2M |
| 2023-07-11 | -65.38 | $20.15 | 523400 |
| 2023-07-10 | -61.54 | $20.16 | 830900 |
| 2023-07-07 | -73.08 | $20.13 | 510100 |
| 2023-07-06 | -80.77 | $20.11 | 835300 |
| 2023-07-05 | -80.00 | $20.12 | 728614 |
| 2023-07-03 | -76.00 | $20.13 | 119348 |
| 2023-06-30 | -76.00 | $20.13 | 423824 |
| 2023-06-29 | -84.00 | $20.11 | 499900 |
| 2023-06-28 | -76.19 | $20.16 | 7.5M |
| 2023-06-27 | -95.24 | $20.12 | 566418 |
| 2023-06-26 | -80.95 | $20.15 | 452007 |
| 2023-06-23 | -90.48 | $20.13 | 477532 |
| 2023-06-22 | -90.48 | $20.13 | 509541 |
| 2023-06-21 | -90.48 | $20.13 | 589449 |
| 2023-06-20 | -95.00 | $20.13 | 593348 |
| 2023-06-16 | -65.00 | $20.19 | 616619 |
| 2023-06-15 | -55.00 | $20.21 | 672400 |
| 2023-06-14 | -85.00 | $20.15 | 956900 |
| 2023-06-13 | -85.00 | $20.15 | 1.3M |
| 2023-06-12 | -68.18 | $20.19 | 584300 |
| 2023-06-09 | -88.46 | $20.15 | 469700 |
| 2023-06-08 | -71.43 | $20.20 | 826520 |
| 2023-06-07 | -82.14 | $20.17 | 813827 |
| 2023-06-06 | -75.00 | $20.19 | 565714 |
| 2023-06-05 | -71.43 | $20.20 | 633806 |
| 2023-06-02 | -67.86 | $20.21 | 614300 |
| 2023-06-01 | -56.67 | $20.25 | 473200 |
| 2023-05-31 | -70.00 | $20.21 | 679800 |
| 2023-05-30 | -73.33 | $20.20 | 1.4M |
| 2023-05-26 | -90.00 | $20.15 | 470900 |
| 2023-05-25 | -100.00 | $20.13 | 584409 |
| 2023-05-24 | -100.00 | $20.16 | 941911 |
| 2023-05-23 | -87.50 | $20.21 | 519109 |
| 2023-05-22 | -100.00 | $20.19 | 444000 |
| 2023-05-19 | -84.21 | $20.26 | 470000 |
| 2023-05-18 | -84.21 | $20.26 | 708949 |
| 2023-05-17 | -93.33 | $20.28 | 470800 |
| 2023-05-16 | -80.00 | $20.30 | 436648 |
| 2023-05-15 | -53.33 | $20.34 | 972648 |
| 2023-05-12 | -53.33 | $20.34 | 452910 |
| 2023-05-11 | -40.00 | $20.36 | 974923 |
| 2023-05-10 | -33.33 | $20.37 | 1.0M |
| 2023-05-09 | -73.33 | $20.31 | 363905 |
| 2023-05-08 | -73.33 | $20.31 | 300410 |
| 2023-05-05 | -60.00 | $20.33 | 1.2M |
| 2023-05-04 | -13.33 | $20.40 | 1.3M |
| 2023-05-03 | -47.06 | $20.36 | 588400 |
| 2023-05-02 | -64.71 | $20.33 | 605738 |
| 2023-05-01 | -82.35 | $20.30 | 487411 |
| 2023-04-28 | -56.52 | $20.31 | 365500 |
| 2023-04-27 | -66.67 | $20.28 | 420100 |
| 2023-04-26 | -39.29 | $20.33 | 493000 |
| 2023-04-25 | -28.57 | $20.36 | 511600 |
| 2023-04-24 | -57.14 | $20.28 | 668200 |
| 2023-04-21 | -42.86 | $20.32 | 407700 |
| 2023-04-20 | -42.86 | $20.32 | 472418 |
| 2023-04-19 | -58.62 | $20.27 | 503100 |
| 2023-04-18 | -37.50 | $20.32 | 462800 |
| 2023-04-17 | -43.75 | $20.30 | 1.0M |
| 2023-04-14 | -31.25 | $20.34 | 490600 |
| 2023-04-13 | -20.59 | $20.37 | 664231 |
| 2023-04-12 | -29.41 | $20.34 | 1.2M |
| 2023-04-11 | -35.14 | $20.31 | 670017 |
| 2023-04-10 | -29.73 | $20.33 | 542639 |
| 2023-04-06 | -18.92 | $20.37 | 779802 |
| 2023-04-05 | -11.63 | $20.39 | 507845 |
| 2023-04-04 | -4.76 | $20.37 | 792020 |
| 2023-04-03 | -4.88 | $20.36 | 442700 |
| 2023-03-31 | -24.39 | $20.28 | 678900 |
| 2023-03-30 | -39.02 | $20.22 | 632915 |
| 2023-03-29 | -39.02 | $20.22 | 462400 |
| 2023-03-28 | -43.90 | $20.20 | 570936 |
| 2023-03-27 | -39.02 | $20.22 | 655200 |
| 2023-03-24 | -14.63 | $20.32 | 497304 |
| 2023-03-23 | -11.43 | $20.28 | 576200 |
| 2023-03-22 | -20.00 | $20.25 | 732634 |
| 2023-03-21 | -42.86 | $20.17 | 513300 |
| 2023-03-20 | -48.57 | $20.15 | 306729 |
| 2023-03-17 | -28.57 | $20.22 | 596700 |
| 2023-03-16 | -54.29 | $20.13 | 885718 |
| 2023-03-15 | -31.43 | $20.21 | 1.3M |
| 2023-03-14 | -45.71 | $20.16 | 1.3M |
| 2023-03-13 | -34.29 | $20.20 | 1.7M |
| 2023-03-10 | -42.31 | $20.12 | 1.2M |
| 2023-03-09 | -75.86 | $20.04 | 1.3M |
| 2023-03-08 | -96.55 | $19.98 | 782432 |
| 2023-03-07 | -100.00 | $20.00 | 676029 |
| 2023-03-06 | -80.00 | $20.07 | 777527 |
| 2023-03-03 | -77.42 | $20.09 | 1.3M |
| 2023-03-02 | -89.47 | $20.06 | 1.1M |
| 2023-03-01 | -100.00 | $20.03 | 1.1M |
| 2023-02-28 | -86.11 | $20.09 | 7.8M |
| 2023-02-27 | -91.67 | $20.07 | 408105 |
| 2023-02-24 | -94.44 | $20.06 | 247100 |
| 2023-02-23 | -85.29 | $20.11 | 878337 |
| 2023-02-22 | -91.18 | $20.09 | 959636 |
| 2023-02-21 | -88.24 | $20.10 | 875700 |
| 2023-02-17 | -84.62 | $20.18 | 340835 |
| 2023-02-16 | -88.46 | $20.17 | 469819 |
| 2023-02-15 | -84.62 | $20.18 | 666900 |
| 2023-02-14 | -88.46 | $20.17 | 673800 |
| 2023-02-13 | -90.48 | $20.21 | 661900 |
| 2023-02-10 | -95.00 | $20.21 | 692547 |
| 2023-02-09 | -89.47 | $20.23 | 622000 |
| 2023-02-08 | -88.89 | $20.24 | 799019 |
| 2023-02-07 | -88.89 | $20.24 | 1.0M |
| 2023-02-06 | -94.44 | $20.23 | 814800 |
| 2023-02-03 | -48.00 | $20.28 | 1.4M |
| 2023-02-02 | -6.67 | $20.38 | 1.0M |
| 2023-02-01 | -7.14 | $20.36 | 645601 |
| 2023-01-31 | -25.00 | $20.31 | 1.6M |
| 2023-01-30 | -35.71 | $20.28 | 753938 |
| 2023-01-27 | -32.14 | $20.29 | 689208 |
| 2023-01-26 | -32.14 | $20.29 | 1.2M |
| 2023-01-25 | -28.57 | $20.30 | 581300 |
| 2023-01-24 | -35.71 | $20.28 | 928234 |
| 2023-01-23 | -39.29 | $20.27 | 493700 |
| 2023-01-20 | -14.29 | $20.34 | 622346 |
| 2023-01-19 | -14.29 | $20.34 | 1.1M |
| 2023-01-18 | -7.14 | $20.36 | 893000 |
| 2023-01-17 | -8.70 | $20.31 | 709400 |
| 2023-01-13 | -26.09 | $20.27 | 1.2M |
| 2023-01-12 | 0.00 | $20.33 | 889040 |
| 2023-01-11 | -19.05 | $20.27 | 764200 |
| 2023-01-10 | -28.57 | $20.25 | 980200 |
| 2023-01-09 | -19.05 | $20.27 | 602400 |
| 2023-01-06 | -33.33 | $20.24 | 975300 |
| 2023-01-05 | -80.95 | $20.14 | 524000 |
| 2023-01-04 | -70.00 | $20.17 | 1.5M |
| 2023-01-03 | -80.00 | $20.15 | 763900 |
| 2022-12-30 | -94.44 | $20.14 | 750600 |
| 2022-12-29 | -77.78 | $20.17 | 640131 |
| 2022-12-28 | -60.00 | $20.16 | 756807 |
| 2022-12-27 | -60.00 | $20.16 | 1.3M |
| 2022-12-23 | -44.00 | $20.20 | 2.1M |
| 2022-12-22 | -40.00 | $20.21 | 961726 |
| 2022-12-21 | -40.00 | $20.21 | 1.9M |
| 2022-12-20 | -60.00 | $20.16 | 1.1M |
| 2022-12-19 | -56.00 | $20.17 | 922030 |
| 2022-12-16 | -16.00 | $20.27 | 413500 |
| 2022-12-15 | -24.00 | $20.25 | 644000 |
| 2022-12-14 | -28.00 | $20.24 | 571200 |
| 2022-12-13 | -32.00 | $20.23 | 507647 |
| 2022-12-12 | -40.00 | $20.18 | 727818 |
| 2022-12-09 | -25.00 | $20.21 | 491600 |
| 2022-12-08 | -20.00 | $20.22 | 579800 |
| 2022-12-07 | -7.50 | $20.23 | 620724 |
| 2022-12-06 | -12.50 | $20.20 | 531145 |
| 2022-12-05 | -17.07 | $20.18 | 366500 |
| 2022-12-02 | 0.00 | $20.25 | 644109 |
| 2022-12-01 | -2.08 | $20.24 | 949800 |
| 2022-11-30 | -2.27 | $20.20 | 746536 |
| 2022-11-29 | -25.00 | $20.10 | 802600 |
| 2022-11-28 | -20.45 | $20.12 | 468000 |
| 2022-11-25 | -15.91 | $20.14 | 133425 |
| 2022-11-23 | -18.18 | $20.13 | 673440 |
| 2022-11-22 | -25.00 | $20.10 | 1.5M |
| 2022-11-21 | -31.82 | $20.07 | 493200 |
| 2022-11-18 | -18.18 | $20.13 | 542431 |
| 2022-11-17 | -20.45 | $20.12 | 556547 |
| 2022-11-16 | -6.82 | $20.18 | 1.0M |
| 2022-11-15 | 0.00 | $20.16 | 662200 |
| 2022-11-14 | -10.81 | $20.10 | 421900 |
| 2022-11-11 | -2.70 | $20.13 | 335100 |
| 2022-11-10 | -2.78 | $20.12 | 417100 |
| 2022-11-09 | -22.73 | $19.91 | 770626 |
| 2022-11-08 | -31.82 | $19.89 | 1.0M |
| 2022-11-07 | -40.91 | $19.87 | 616400 |
| 2022-11-04 | -31.82 | $19.89 | 554900 |
| 2022-11-03 | -65.22 | $19.82 | 590700 |
| 2022-11-02 | -72.41 | $19.82 | 589525 |
| 2022-11-01 | -50.00 | $19.89 | 390600 |
| 2022-10-31 | -54.29 | $19.90 | 330900 |
| 2022-10-28 | -48.57 | $19.92 | 439707 |
| 2022-10-27 | -45.71 | $19.93 | 610140 |
| 2022-10-26 | -62.86 | $19.87 | 349200 |
| 2022-10-25 | -65.71 | $19.86 | 470100 |
| 2022-10-24 | -82.86 | $19.80 | 364100 |
| 2022-10-21 | -65.71 | $19.86 | 465428 |
| 2022-10-20 | -88.57 | $19.78 | 512827 |
| 2022-10-19 | -81.08 | $19.81 | 450217 |
| 2022-10-18 | -70.83 | $19.88 | 369408 |
| 2022-10-17 | -75.00 | $19.86 | 254000 |
| 2022-10-14 | -85.42 | $19.81 | 371610 |
| 2022-10-13 | -74.55 | $19.88 | 843800 |
| 2022-10-12 | -88.64 | $19.90 | 314207 |
| 2022-10-11 | -93.18 | $19.88 | 553529 |
| 2022-10-10 | -88.64 | $19.90 | 248015 |
| 2022-10-07 | -85.45 | $19.93 | 249400 |
| 2022-10-06 | -73.21 | $20.00 | 655800 |
| 2022-10-05 | -69.64 | $20.02 | 742300 |
| 2022-10-04 | -64.29 | $20.05 | 421600 |
| 2022-10-03 | -66.07 | $20.04 | 1.4M |
| 2022-09-30 | -82.46 | $19.95 | 693300 |
| 2022-09-29 | -80.70 | $19.96 | 519900 |
| 2022-09-28 | -71.93 | $20.01 | 1.1M |
| 2022-09-27 | -98.25 | $19.86 | 911400 |
| 2022-09-26 | -96.36 | $19.90 | 1.0M |
| 2022-09-23 | -98.00 | $20.01 | 783800 |
| 2022-09-22 | -93.48 | $20.07 | 600818 |
| 2022-09-21 | -87.80 | $20.14 | 1.3M |
| 2022-09-20 | -97.22 | $20.15 | 1.9M |
| 2022-09-19 | -91.43 | $20.18 | 617200 |
| 2022-09-16 | -85.29 | $20.27 | 1.0M |
| 2022-09-15 | -94.44 | $20.26 | 320811 |
| 2022-09-14 | -91.43 | $20.28 | 291111 |
| 2022-09-13 | -89.47 | $20.29 | 1.7M |
| 2022-09-12 | -73.68 | $20.37 | 498342 |
| 2022-09-09 | -76.32 | $20.36 | 292500 |
| 2022-09-08 | -75.00 | $20.37 | 273735 |
| 2022-09-07 | -72.50 | $20.38 | 236437 |
| 2022-09-06 | -87.50 | $20.32 | 268500 |
| 2022-09-02 | -80.56 | $20.38 | 121200 |
| 2022-09-01 | -91.67 | $20.34 | 397800 |
| 2022-08-31 | -96.97 | $20.36 | 342949 |
| 2022-08-30 | -84.38 | $20.41 | 413024 |
| 2022-08-29 | -90.32 | $20.42 | 1.2M |
| 2022-08-26 | -89.66 | $20.45 | 767700 |
| 2022-08-25 | -81.25 | $20.48 | 356600 |
| 2022-08-24 | -96.88 | $20.43 | 356200 |
| 2022-08-23 | -90.63 | $20.45 | 311300 |
| 2022-08-22 | -93.75 | $20.44 | 506805 |
| 2022-08-19 | -83.33 | $20.54 | 800809 |
| 2022-08-18 | -70.83 | $20.57 | 586000 |
| 2022-08-17 | -59.38 | $20.55 | 625436 |
| 2022-08-16 | -37.14 | $20.61 | 1.2M |
| 2022-08-15 | -28.57 | $20.64 | 205200 |
| 2022-08-12 | -34.29 | $20.62 | 421847 |
| 2022-08-11 | -45.71 | $20.58 | 311612 |
| 2022-08-10 | -36.84 | $20.60 | 283107 |
| 2022-08-09 | -55.26 | $20.53 | 335534 |
| 2022-08-08 | -42.11 | $20.58 | 621781 |
| 2022-08-05 | -47.37 | $20.56 | 195900 |
| 2022-08-04 | -15.79 | $20.68 | 239916 |
| 2022-08-03 | -31.58 | $20.62 | 639018 |
| 2022-08-02 | -34.21 | $20.61 | 226700 |
| 2022-08-01 | -10.53 | $20.70 | 162120 |
| 2022-07-29 | -2.63 | $20.73 | 282047 |
| 2022-07-28 | -2.86 | $20.70 | 198520 |
| 2022-07-27 | -3.33 | $20.61 | 266907 |
| 2022-07-26 | -23.33 | $20.55 | 593837 |
| 2022-07-25 | -20.00 | $20.56 | 343200 |
| 2022-07-22 | -10.00 | $20.59 | 453836 |
| 2022-07-21 | -20.00 | $20.52 | 681006 |
| 2022-07-20 | -57.14 | $20.41 | 496600 |
| 2022-07-19 | -48.39 | $20.42 | 473700 |
| 2022-07-18 | -54.84 | $20.40 | 226600 |
| 2022-07-15 | -24.24 | $20.49 | 549600 |
| 2022-07-14 | -31.58 | $20.45 | 1.3M |
| 2022-07-13 | -30.95 | $20.44 | 372200 |
| 2022-07-12 | -28.57 | $20.45 | 220400 |
| 2022-07-11 | -26.19 | $20.46 | 248046 |
| 2022-07-08 | -32.61 | $20.46 | 365637 |
| 2022-07-07 | -26.53 | $20.51 | 386743 |
| 2022-07-06 | -32.69 | $20.50 | 376600 |
| 2022-07-05 | -21.15 | $20.56 | 276300 |
| 2022-07-01 | -26.42 | $20.54 | 182441 |
| 2022-06-30 | -45.28 | $20.44 | 469200 |
| 2022-06-29 | -57.63 | $20.40 | 542800 |
| 2022-06-28 | -67.21 | $20.35 | 184340 |
| 2022-06-27 | -67.69 | $20.36 | 217329 |
| 2022-06-24 | -64.62 | $20.38 | 355123 |
| 2022-06-23 | -66.15 | $20.37 | 916400 |
| 2022-06-22 | -76.92 | $20.30 | 254700 |
| 2022-06-21 | -81.54 | $20.27 | 422500 |
| 2022-06-17 | -75.38 | $20.31 | 884600 |
| 2022-06-16 | -76.92 | $20.30 | 413204 |
| 2022-06-15 | -72.31 | $20.33 | 672800 |
| 2022-06-14 | -96.92 | $20.17 | 1.0M |
| 2022-06-13 | -91.80 | $20.24 | 632200 |
| 2022-06-10 | -97.30 | $20.44 | 228200 |
| 2022-06-09 | -92.00 | $20.57 | 301009 |
| 2022-06-08 | -79.17 | $20.61 | 578900 |
| 2022-06-07 | -66.67 | $20.64 | 237126 |
| 2022-06-06 | -70.83 | $20.63 | 1.7M |
| 2022-06-03 | -56.00 | $20.66 | 365349 |
| 2022-06-02 | -48.00 | $20.68 | 311538 |
| 2022-06-01 | -44.83 | $20.67 | 275910 |
| 2022-05-31 | -24.14 | $20.73 | 219700 |
| 2022-05-27 | 0.00 | $20.80 | 272902 |
| 2022-05-26 | -13.79 | $20.76 | 693300 |
| 2022-05-25 | -4.17 | $20.74 | 227600 |
| 2022-05-24 | -25.93 | $20.71 | 599000 |
| 2022-05-23 | -62.96 | $20.61 | 259743 |
| 2022-05-20 | -50.00 | $20.65 | 305700 |
| 2022-05-19 | -56.67 | $20.62 | 247200 |
| 2022-05-18 | -73.33 | $20.57 | 1.5M |
| 2022-05-17 | -66.67 | $20.59 | 303606 |
| 2022-05-16 | -43.33 | $20.66 | 252339 |
| 2022-05-13 | -53.33 | $20.63 | 411000 |
| 2022-05-12 | -51.52 | $20.65 | 311300 |
| 2022-05-11 | -64.86 | $20.62 | 7.4M |
| 2022-05-10 | -70.21 | $20.63 | 248000 |
| 2022-05-09 | -70.21 | $20.63 | 365126 |
| 2022-05-06 | -82.98 | $20.57 | 430000 |
| 2022-05-05 | -78.72 | $20.59 | 895512 |
| 2022-05-04 | -63.83 | $20.66 | 490900 |
| 2022-05-03 | -85.11 | $20.56 | 250015 |
| 2022-05-02 | -87.23 | $20.55 | 334200 |
| 2022-04-29 | -85.11 | $20.56 | 335300 |
| 2022-04-28 | -68.09 | $20.64 | 258100 |
| 2022-04-27 | -65.96 | $20.65 | 1.0M |
| 2022-04-26 | -51.06 | $20.72 | 1.7M |
| 2022-04-25 | -61.70 | $20.67 | 632504 |
| 2022-04-22 | -82.98 | $20.57 | 292300 |
| 2022-04-21 | -95.12 | $20.57 | 637500 |
| 2022-04-20 | -85.71 | $20.66 | 700812 |
| 2022-04-19 | -100.00 | $20.62 | 395500 |
| 2022-04-18 | -92.31 | $20.72 | 243027 |
| 2022-04-14 | -80.00 | $20.78 | 373300 |
| 2022-04-13 | -61.29 | $20.84 | 237500 |
| 2022-04-12 | -70.97 | $20.81 | 314200 |
| 2022-04-11 | -93.55 | $20.74 | 513022 |
| 2022-04-08 | -93.10 | $20.76 | 207030 |
| 2022-04-07 | -77.42 | $20.81 | 197443 |
| 2022-04-06 | -85.29 | $20.79 | 238949 |
| 2022-04-05 | -91.18 | $20.81 | 202300 |
| 2022-04-04 | -68.42 | $20.90 | 240542 |
| 2022-04-01 | -83.33 | $20.86 | 242600 |
| 2022-03-31 | -76.36 | $20.91 | 362244 |
| 2022-03-30 | -78.18 | $20.90 | 426900 |
| 2022-03-29 | -84.48 | $20.87 | 569939 |
| 2022-03-28 | -97.10 | $20.80 | 233512 |
| 2022-03-25 | -94.20 | $20.82 | 163218 |
| 2022-03-24 | -89.06 | $20.90 | 129513 |
| 2022-03-23 | -92.06 | $20.89 | 208000 |
| 2022-03-22 | -92.06 | $20.89 | 185011 |
| 2022-03-21 | -96.67 | $20.89 | 243200 |
| 2022-03-18 | -77.59 | $21.02 | 119438 |
| 2022-03-17 | -75.86 | $21.03 | 227826 |
| 2022-03-16 | -86.21 | $20.97 | 286300 |
| 2022-03-15 | -92.98 | $20.94 | 1.1M |
| 2022-03-14 | -94.74 | $20.93 | 647223 |
| 2022-03-11 | -95.65 | $21.03 | 287700 |
| 2022-03-10 | -95.35 | $21.06 | 186000 |
| 2022-03-09 | -90.00 | $21.11 | 363700 |
| 2022-03-08 | -92.50 | $21.10 | 161100 |
| 2022-03-07 | -96.77 | $21.19 | 143735 |
| 2022-03-04 | -76.92 | $21.29 | 167747 |
| 2022-03-03 | -78.79 | $21.30 | 194914 |
| 2022-03-02 | -80.56 | $21.30 | 129341 |
| 2022-03-01 | -48.65 | $21.42 | 275213 |
| 2022-02-28 | -67.57 | $21.35 | 171645 |
| 2022-02-25 | -89.19 | $21.27 | 108800 |
| 2022-02-24 | -94.44 | $21.26 | 376108 |
| 2022-02-23 | -100.00 | $21.24 | 288742 |
| 2022-02-22 | -97.44 | $21.28 | 414121 |
| 2022-02-18 | -86.84 | $21.33 | 205200 |
| 2022-02-17 | -82.93 | $21.35 | 289133 |
| 2022-02-16 | -87.80 | $21.33 | 292518 |
| 2022-02-15 | -92.68 | $21.31 | 515619 |
| 2022-02-14 | -95.12 | $21.30 | 143932 |
| 2022-02-11 | -82.61 | $21.37 | 298400 |
| 2022-02-10 | -100.00 | $21.29 | 174929 |
| 2022-02-09 | -94.29 | $21.45 | 190100 |
| 2022-02-08 | -94.29 | $21.45 | 175200 |
| 2022-02-07 | -82.86 | $21.49 | 132718 |
| 2022-02-04 | -97.06 | $21.46 | 216306 |
| 2022-02-03 | -83.87 | $21.56 | 140800 |
| 2022-02-02 | -80.56 | $21.58 | 244700 |
| 2022-02-01 | -86.49 | $21.56 | 273700 |
| 2022-01-31 | -89.19 | $21.55 | 119700 |
| 2022-01-28 | -95.00 | $21.53 | 240300 |
| 2022-01-27 | -97.50 | $21.52 | 268529 |
| 2022-01-26 | -97.30 | $21.55 | 228200 |
| 2022-01-25 | -93.10 | $21.64 | 332649 |
| 2022-01-24 | -92.86 | $21.65 | 564031 |
| 2022-01-21 | -82.14 | $21.68 | 206627 |
| 2022-01-20 | -96.43 | $21.64 | 227632 |
| 2022-01-19 | -89.29 | $21.66 | 220300 |
| 2022-01-18 | -96.43 | $21.64 | 163146 |
| 2022-01-14 | -96.30 | $21.72 | 111800 |
| 2022-01-13 | -84.62 | $21.76 | 203500 |
| 2022-01-12 | -88.46 | $21.75 | 113134 |
| 2022-01-11 | -88.46 | $21.75 | 446500 |
| 2022-01-10 | -96.00 | $21.74 | 242919 |
| 2022-01-07 | -95.45 | $21.77 | 245424 |
| 2022-01-06 | -95.00 | $21.79 | 276526 |
| 2022-01-05 | -94.12 | $21.82 | 164200 |
| 2022-01-04 | -78.57 | $21.87 | 201100 |
| 2022-01-03 | -92.86 | $21.85 | 179800 |
| 2021-12-31 | -61.54 | $21.90 | 199100 |
| 2021-12-30 | -61.54 | $21.90 | 170900 |
| 2021-12-29 | -76.92 | $21.88 | 259200 |
| 2021-12-28 | -64.29 | $21.90 | 349200 |
| 2021-12-27 | -64.29 | $21.90 | 315400 |
| 2021-12-23 | -64.29 | $21.90 | 343800 |
| 2021-12-22 | -68.75 | $21.88 | 262900 |
| 2021-12-21 | -75.00 | $21.87 | 385804 |
| 2021-12-20 | -68.75 | $21.88 | 450700 |
| 2021-12-17 | -42.11 | $21.94 | 110722 |
| 2021-12-16 | -36.84 | $21.95 | 275121 |
| 2021-12-15 | -52.63 | $21.92 | 160544 |
| 2021-12-14 | -68.42 | $21.89 | 201200 |
| 2021-12-13 | -47.37 | $21.93 | 356700 |
| 2021-12-10 | -63.16 | $21.90 | 229600 |
| 2021-12-09 | -57.89 | $21.91 | 288310 |
| 2021-12-08 | -70.83 | $21.90 | 375300 |
| 2021-12-07 | -76.67 | $21.90 | 284420 |
| 2021-12-06 | -74.19 | $21.91 | 265101 |
| 2021-12-03 | -59.38 | $21.96 | 242245 |
| 2021-12-02 | -81.25 | $21.89 | 401420 |
| 2021-12-01 | -71.88 | $21.92 | 371128 |
| 2021-11-30 | -68.75 | $21.93 | 121345 |
| 2021-11-29 | -68.75 | $21.93 | 84845 |
| 2021-11-26 | -75.00 | $21.91 | 107800 |
| 2021-11-24 | -90.63 | $21.86 | 154213 |
| 2021-11-23 | -96.67 | $21.86 | 256859 |
| 2021-11-22 | -96.30 | $21.89 | 625919 |
| 2021-11-19 | -75.00 | $22.00 | 272000 |
| 2021-11-18 | -80.00 | $21.99 | 138900 |
| 2021-11-17 | -80.00 | $21.99 | 149413 |
| 2021-11-16 | -95.00 | $21.96 | 279049 |
| 2021-11-15 | -100.00 | $21.96 | 269127 |
| 2021-11-12 | -83.33 | $22.00 | 120500 |
| 2021-11-11 | -94.44 | $21.98 | 145131 |
| 2021-11-10 | -88.24 | $22.02 | 186000 |
| 2021-11-09 | -29.41 | $22.12 | 531704 |
| 2021-11-08 | -41.18 | $22.10 | 301100 |
| 2021-11-05 | -11.76 | $22.15 | 225823 |
| 2021-11-04 | -35.29 | $22.11 | 129500 |
| 2021-11-03 | -68.42 | $22.06 | 255700 |
| 2021-11-02 | -65.00 | $22.07 | 275300 |
| 2021-11-01 | -85.71 | $22.03 | 354100 |
| 2021-10-29 | -79.17 | $22.05 | 447700 |
| 2021-10-28 | -75.00 | $22.06 | 200400 |
| 2021-10-27 | -79.17 | $22.05 | 208147 |
| 2021-10-26 | -79.17 | $22.05 | 261124 |
| 2021-10-25 | -79.17 | $22.05 | 219412 |
| 2021-10-22 | -87.50 | $22.03 | 174300 |
| 2021-10-21 | -95.65 | $22.02 | 118000 |
| 2021-10-20 | -90.00 | $22.06 | 172000 |
| 2021-10-19 | -92.00 | $22.06 | 171700 |
| 2021-10-18 | -92.00 | $22.06 | 154636 |
| 2021-10-15 | -88.24 | $22.14 | 154000 |
| 2021-10-14 | -72.22 | $22.17 | 202846 |
| 2021-10-13 | -90.00 | $22.14 | 343600 |
| 2021-10-12 | -90.48 | $22.14 | 140613 |
| 2021-10-11 | -95.24 | $22.13 | 95100 |
| 2021-10-08 | -90.00 | $22.15 | 205135 |
| 2021-10-07 | -88.24 | $22.18 | 205900 |
| 2021-10-06 | -82.35 | $22.19 | 130000 |
| 2021-10-05 | -70.59 | $22.21 | 115700 |
| 2021-10-04 | -70.59 | $22.21 | 101145 |
| 2021-10-01 | -52.94 | $22.24 | 83823 |
| 2021-09-30 | -76.47 | $22.20 | 132100 |
| 2021-09-29 | -88.24 | $22.18 | 243600 |
| 2021-09-28 | -88.24 | $22.18 | 244347 |
| 2021-09-27 | -85.71 | $22.21 | 112947 |
| 2021-09-24 | -78.57 | $22.22 | 145436 |
| 2021-09-23 | -83.33 | $22.23 | 187446 |
| 2021-09-22 | -63.64 | $22.26 | 175900 |
| 2021-09-21 | -54.55 | $22.27 | 107429 |
| 2021-09-20 | -63.64 | $22.26 | 118749 |
| 2021-09-17 | -36.36 | $22.29 | 77423 |
| 2021-09-16 | -27.27 | $22.30 | 175247 |
| 2021-09-15 | -9.09 | $22.32 | 128047 |
| 2021-09-14 | 0.00 | $22.33 | 147124 |
| 2021-09-13 | -25.00 | $22.31 | 115500 |
| 2021-09-10 | -25.00 | $22.31 | 173200 |
| 2021-09-09 | -16.67 | $22.32 | 92800 |
| 2021-09-08 | -41.67 | $22.29 | 223900 |
| 2021-09-07 | -50.00 | $22.28 | 133235 |
| 2021-09-03 | -25.00 | $22.31 | 125237 |
| 2021-09-02 | -25.00 | $22.31 | 149900 |
| 2021-09-01 | -46.67 | $22.30 | 159700 |
| 2021-08-31 | -57.14 | $22.31 | 101100 |
| 2021-08-30 | -61.90 | $22.30 | 118047 |
| 2021-08-27 | -71.43 | $22.28 | 139431 |
| 2021-08-26 | -90.48 | $22.24 | 227100 |
| 2021-08-25 | -85.71 | $22.25 | 172610 |
| 2021-08-24 | -76.19 | $22.27 | 221800 |
| 2021-08-23 | -71.43 | $22.28 | 143330 |
| 2021-08-20 | -77.78 | $22.29 | 89205 |
| 2021-08-19 | -72.22 | $22.30 | 160026 |
| 2021-08-18 | -72.22 | $22.30 | 190306 |
| 2021-08-17 | -61.11 | $22.32 | 174100 |
| 2021-08-16 | -61.11 | $22.32 | 128745 |
| 2021-08-13 | -77.78 | $22.29 | 123100 |
| 2021-08-12 | -88.89 | $22.27 | 123920 |
| 2021-08-11 | -83.33 | $22.28 | 129214 |
| 2021-08-10 | -94.44 | $22.26 | 109836 |
| 2021-08-09 | -87.50 | $22.29 | 162300 |
| 2021-08-06 | -92.31 | $22.31 | 133400 |
| 2021-08-05 | -61.54 | $22.35 | 134500 |
| 2021-08-04 | -38.46 | $22.38 | 126944 |
| 2021-08-03 | 0.00 | $22.41 | 103610 |
| 2021-08-02 | 0.00 | $22.40 | 273700 |
| 2021-07-30 | -20.00 | $22.37 | 78800 |
| 2021-07-29 | -25.00 | $22.36 | 109129 |
| 2021-07-28 | -8.33 | $22.38 | 152100 |
| 2021-07-27 | -25.00 | $22.36 | 80400 |
| 2021-07-26 | -33.33 | $22.35 | 101420 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.43
2025-12-17
Close Price
$20.67
Average Directional Index - Detailed Analysis
Minimum
5.80
Average
22.68
Maximum
82.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-17 | 14.43 | $20.67 | — |
| 2025-12-16 | 13.78 | $20.67 | — |
| 2025-12-15 | 13.10 | $20.67 | 1.8M |
| 2025-12-12 | 12.38 | $20.72 | 3.1M |
| 2025-12-11 | 12.90 | $20.72 | 5.7M |
| 2025-12-10 | 13.44 | $20.71 | 3.4M |
| 2025-12-09 | 14.01 | $20.71 | 3.6M |
| 2025-12-08 | 14.20 | $20.70 | 2.4M |
| 2025-12-05 | 14.40 | $20.71 | 1.2M |
| 2025-12-04 | 14.61 | $20.69 | 997523 |
| 2025-12-03 | 14.43 | $20.69 | 1.7M |
| 2025-12-02 | 14.24 | $20.68 | 2.3M |
| 2025-12-01 | 14.03 | $20.68 | 1.9M |
| 2025-11-28 | 13.43 | $20.69 | 561947 |
| 2025-11-26 | 13.04 | $20.68 | 1.4M |
| 2025-11-25 | 12.22 | $20.67 | 1.4M |
| 2025-11-24 | 11.36 | $20.68 | 1.9M |
| 2025-11-21 | 10.46 | $20.74 | 1.3M |
| 2025-11-20 | 10.12 | $20.73 | 1.7M |
| 2025-11-19 | 9.77 | $20.73 | 1.4M |
| 2025-11-18 | 9.80 | $20.73 | 1.6M |
| 2025-11-17 | 9.82 | $20.72 | 1.6M |
| 2025-11-14 | 10.26 | $20.73 | 1.2M |
| 2025-11-13 | 10.73 | $20.72 | 1.6M |
| 2025-11-12 | 11.22 | $20.72 | 1.5M |
| 2025-11-11 | 11.74 | $20.71 | 5.7M |
| 2025-11-10 | 12.03 | $20.71 | 861928 |
| 2025-11-07 | 12.14 | $20.71 | 1.5M |
| 2025-11-06 | 12.68 | $20.71 | 948800 |
| 2025-11-05 | 13.25 | $20.70 | 637947 |
| 2025-11-04 | 13.85 | $20.69 | 1.2M |
| 2025-11-03 | 14.47 | $20.70 | 1.5M |
| 2025-10-31 | 14.94 | $20.70 | 969143 |
| 2025-10-30 | 15.63 | $20.68 | 2.1M |
| 2025-10-29 | 16.12 | $20.69 | 1.2M |
| 2025-10-28 | 16.65 | $20.68 | 364508 |
| 2025-10-27 | 17.19 | $20.68 | 394100 |
| 2025-10-24 | 17.77 | $20.67 | 1.0M |
| 2025-10-23 | 17.98 | $20.67 | 469307 |
| 2025-10-22 | 18.20 | $20.68 | 2.6M |
| 2025-10-21 | 18.44 | $20.67 | 726200 |
| 2025-10-20 | 18.29 | $20.66 | 299011 |
| 2025-10-17 | 18.14 | $20.73 | 703200 |
| 2025-10-16 | 17.32 | $20.72 | 823220 |
| 2025-10-15 | 16.81 | $20.72 | 461200 |
| 2025-10-14 | 16.28 | $20.72 | 555500 |
| 2025-10-13 | 15.73 | $20.71 | 332600 |
| 2025-10-10 | 15.52 | $20.71 | 715122 |
| 2025-10-09 | 15.30 | $20.71 | 565300 |
| 2025-10-08 | 15.07 | $20.71 | 461635 |
| 2025-10-07 | 14.83 | $20.70 | 470745 |
| 2025-10-06 | 14.94 | $20.71 | 1.4M |
| 2025-10-03 | 15.06 | $20.71 | 1.8M |
| 2025-10-02 | 15.19 | $20.69 | 960039 |
| 2025-10-01 | 15.69 | $20.70 | 445600 |
| 2025-09-30 | 16.22 | $20.69 | 601504 |
| 2025-09-29 | 16.78 | $20.69 | 757400 |
| 2025-09-26 | 17.59 | $20.69 | 397032 |
| 2025-09-25 | 18.44 | $20.67 | 1.7M |
| 2025-09-24 | 18.95 | $20.68 | 646379 |
| 2025-09-23 | 19.49 | $20.67 | 623334 |
| 2025-09-22 | 20.05 | $20.68 | 462100 |
| 2025-09-19 | 20.65 | $20.74 | 865821 |
| 2025-09-18 | 19.59 | $20.73 | 646700 |
| 2025-09-17 | 18.76 | $20.73 | 606600 |
| 2025-09-16 | 17.89 | $20.74 | 583000 |
| 2025-09-15 | 16.97 | $20.73 | 447500 |
| 2025-09-12 | 16.31 | $20.72 | 1.4M |
| 2025-09-11 | 15.61 | $20.72 | 954744 |
| 2025-09-10 | 14.87 | $20.71 | 691400 |
| 2025-09-09 | 14.10 | $20.71 | 587121 |
| 2025-09-08 | 13.56 | $20.71 | 619600 |
| 2025-09-05 | 13.00 | $20.71 | 297116 |
| 2025-09-04 | 12.41 | $20.71 | 484027 |
| 2025-09-03 | 12.08 | $20.71 | 342600 |
| 2025-09-02 | 11.72 | $20.69 | 274800 |
| 2025-08-29 | 11.64 | $20.69 | 422000 |
| 2025-08-28 | 11.55 | $20.69 | 496400 |
| 2025-08-27 | 11.75 | $20.69 | 388500 |
| 2025-08-26 | 11.97 | $20.68 | 441221 |
| 2025-08-25 | 12.50 | $20.67 | 337600 |
| 2025-08-22 | 13.07 | $20.67 | 649400 |
| 2025-08-21 | 13.66 | $20.67 | 645600 |
| 2025-08-20 | 14.18 | $20.66 | 592740 |
| 2025-08-19 | 14.41 | $20.67 | 563400 |
| 2025-08-18 | 14.66 | $20.66 | 638909 |
| 2025-08-15 | 14.61 | $20.73 | 330918 |
| 2025-08-14 | 13.69 | $20.73 | 612547 |
| 2025-08-13 | 13.01 | $20.73 | 483304 |
| 2025-08-12 | 12.30 | $20.73 | 518500 |
| 2025-08-11 | 11.55 | $20.72 | 493422 |
| 2025-08-08 | 11.06 | $20.72 | 681100 |
| 2025-08-07 | 10.55 | $20.71 | 1.2M |
| 2025-08-06 | 10.32 | $20.71 | 460516 |
| 2025-08-05 | 10.07 | $20.70 | 1.7M |
| 2025-08-04 | 9.82 | $20.69 | 579600 |
| 2025-08-01 | 9.85 | $20.69 | 490500 |
| 2025-07-31 | 9.89 | $20.69 | 787648 |
| 2025-07-30 | 10.25 | $20.69 | 1.1M |
| 2025-07-29 | 10.62 | $20.69 | 534000 |
| 2025-07-28 | 11.01 | $20.67 | 908700 |
| 2025-07-25 | 11.43 | $20.68 | 1.1M |
| 2025-07-24 | 11.90 | $20.67 | 1.5M |
| 2025-07-23 | 12.10 | $20.67 | 773100 |
| 2025-07-22 | 12.31 | $20.67 | 724829 |
| 2025-07-21 | 12.53 | $20.67 | 378529 |
| 2025-07-18 | 12.47 | $20.74 | 1.4M |
| 2025-07-17 | 11.50 | $20.74 | 547400 |
| 2025-07-16 | 11.07 | $20.73 | 573316 |
| 2025-07-15 | 10.97 | $20.72 | 1.1M |
| 2025-07-14 | 10.87 | $20.71 | 725007 |
| 2025-07-11 | 11.14 | $20.71 | 385336 |
| 2025-07-10 | 11.43 | $20.71 | 458516 |
| 2025-07-09 | 11.72 | $20.70 | 423507 |
| 2025-07-08 | 12.04 | $20.70 | 897100 |
| 2025-07-07 | 12.37 | $20.71 | 431400 |
| 2025-07-03 | 12.99 | $20.70 | 298330 |
| 2025-07-02 | 13.64 | $20.69 | 628400 |
| 2025-07-01 | 13.98 | $20.69 | 984900 |
| 2025-06-30 | 14.33 | $20.68 | 1.3M |
| 2025-06-27 | 14.71 | $20.69 | 438500 |
| 2025-06-26 | 14.77 | $20.67 | 759000 |
| 2025-06-25 | 14.48 | $20.67 | 659838 |
| 2025-06-24 | 14.18 | $20.67 | 697123 |
| 2025-06-23 | 13.86 | $20.66 | 1.1M |
| 2025-06-20 | 13.18 | $20.73 | 1.3M |
| 2025-06-18 | 13.13 | $20.72 | 2.4M |
| 2025-06-17 | 13.08 | $20.73 | 446300 |
| 2025-06-16 | 13.38 | $20.72 | 431522 |
| 2025-06-13 | 13.70 | $20.73 | 544613 |
| 2025-06-12 | 14.03 | $20.72 | 384013 |
| 2025-06-11 | 14.73 | $20.70 | 1.2M |
| 2025-06-10 | 15.17 | $20.70 | 572936 |
| 2025-06-09 | 15.63 | $20.70 | 471606 |
| 2025-06-06 | 16.12 | $20.71 | 436200 |
| 2025-06-05 | 16.63 | $20.70 | 493601 |
| 2025-06-04 | 16.82 | $20.69 | 659455 |
| 2025-06-03 | 17.02 | $20.70 | 450946 |
| 2025-06-02 | 17.23 | $20.69 | 525206 |
| 2025-05-30 | 17.11 | $20.68 | 500248 |
| 2025-05-29 | 16.99 | $20.67 | 569132 |
| 2025-05-28 | 16.52 | $20.67 | 781906 |
| 2025-05-27 | 16.03 | $20.67 | 442500 |
| 2025-05-23 | 16.17 | $20.67 | 1.1M |
| 2025-05-22 | 16.33 | $20.67 | 656200 |
| 2025-05-21 | 16.17 | $20.66 | 501000 |
| 2025-05-20 | 15.66 | $20.66 | 2.4M |
| 2025-05-19 | 15.12 | $20.66 | 688807 |
| 2025-05-16 | 14.56 | $20.72 | 479301 |
| 2025-05-15 | 13.87 | $20.71 | 665500 |
| 2025-05-14 | 13.45 | $20.72 | 751700 |
| 2025-05-13 | 13.02 | $20.71 | 915700 |
| 2025-05-12 | 12.56 | $20.70 | 1.0M |
| 2025-05-09 | 12.07 | $20.70 | 385600 |
| 2025-05-08 | 11.86 | $20.69 | 907948 |
| 2025-05-07 | 11.64 | $20.70 | 316800 |
| 2025-05-06 | 11.71 | $20.69 | 655200 |
| 2025-05-05 | 11.79 | $20.69 | 978200 |
| 2025-05-02 | 11.87 | $20.70 | 603200 |
| 2025-05-01 | 11.95 | $20.69 | 1.9M |
| 2025-04-30 | 12.04 | $20.69 | 335933 |
| 2025-04-29 | 12.40 | $20.68 | 1.2M |
| 2025-04-28 | 12.78 | $20.68 | 878440 |
| 2025-04-25 | 13.45 | $20.67 | 657415 |
| 2025-04-24 | 14.16 | $20.67 | 370414 |
| 2025-04-23 | 14.64 | $20.66 | 750137 |
| 2025-04-22 | 15.14 | $20.67 | 853843 |
| 2025-04-21 | 15.40 | $20.66 | 886500 |
| 2025-04-17 | 15.67 | $20.74 | 730533 |
| 2025-04-16 | 14.94 | $20.71 | 725000 |
| 2025-04-15 | 14.67 | $20.71 | 1.1M |
| 2025-04-14 | 14.40 | $20.69 | 1.1M |
| 2025-04-11 | 14.38 | $20.69 | 1.2M |
| 2025-04-10 | 14.37 | $20.68 | 677800 |
| 2025-04-09 | 14.96 | $20.68 | 978300 |
| 2025-04-08 | 15.58 | $20.68 | 4.1M |
| 2025-04-07 | 15.88 | $20.68 | 3.0M |
| 2025-04-04 | 16.51 | $20.68 | 1.1M |
| 2025-04-03 | 16.39 | $20.69 | 785600 |
| 2025-04-02 | 16.57 | $20.68 | 1.0M |
| 2025-04-01 | 16.77 | $20.69 | 552025 |
| 2025-03-31 | 17.30 | $20.68 | 2.9M |
| 2025-03-28 | 18.20 | $20.67 | 570029 |
| 2025-03-27 | 19.16 | $20.67 | 567600 |
| 2025-03-26 | 19.81 | $20.67 | 483734 |
| 2025-03-25 | 20.50 | $20.66 | 1.2M |
| 2025-03-24 | 21.22 | $20.67 | 749122 |
| 2025-03-21 | 21.98 | $20.73 | 422900 |
| 2025-03-20 | 21.02 | $20.72 | 948248 |
| 2025-03-19 | 20.00 | $20.71 | 538417 |
| 2025-03-18 | 19.19 | $20.71 | 575923 |
| 2025-03-17 | 18.33 | $20.72 | 727500 |
| 2025-03-14 | 17.43 | $20.71 | 677731 |
| 2025-03-13 | 16.48 | $20.69 | 1.7M |
| 2025-03-12 | 16.01 | $20.69 | 1.1M |
| 2025-03-11 | 15.51 | $20.69 | 943538 |
| 2025-03-10 | 14.99 | $20.70 | 1.6M |
| 2025-03-07 | 15.04 | $20.69 | 1.1M |
| 2025-03-06 | 15.09 | $20.68 | 718449 |
| 2025-03-05 | 15.48 | $20.68 | 747124 |
| 2025-03-04 | 15.89 | $20.68 | 1.4M |
| 2025-03-03 | 16.33 | $20.68 | 1.3M |
| 2025-02-28 | 17.11 | $20.68 | 913600 |
| 2025-02-27 | 17.93 | $20.68 | 968400 |
| 2025-02-26 | 18.80 | $20.67 | 939505 |
| 2025-02-25 | 19.55 | $20.67 | 814700 |
| 2025-02-24 | 20.33 | $20.67 | 550000 |
| 2025-02-21 | 21.16 | $20.73 | 553807 |
| 2025-02-20 | 20.18 | $20.72 | 1.1M |
| 2025-02-19 | 19.15 | $20.72 | 999001 |
| 2025-02-18 | 18.31 | $20.71 | 1.0M |
| 2025-02-14 | 17.42 | $20.71 | 565200 |
| 2025-02-13 | 16.49 | $20.69 | 1.3M |
| 2025-02-12 | 16.01 | $20.69 | 467714 |
| 2025-02-11 | 15.51 | $20.69 | 736921 |
| 2025-02-10 | 15.26 | $20.70 | 820600 |
| 2025-02-07 | 14.99 | $20.70 | 678847 |
| 2025-02-06 | 14.72 | $20.68 | 850100 |
| 2025-02-05 | 14.70 | $20.69 | 927141 |
| 2025-02-04 | 14.69 | $20.69 | 1.1M |
| 2025-02-03 | 14.67 | $20.69 | 1.0M |
| 2025-01-31 | 14.29 | $20.68 | 736800 |
| 2025-01-30 | 13.90 | $20.67 | 646200 |
| 2025-01-29 | 13.71 | $20.66 | 836800 |
| 2025-01-28 | 13.76 | $20.67 | 722308 |
| 2025-01-27 | 13.82 | $20.67 | 1.0M |
| 2025-01-24 | 13.88 | $20.66 | 820349 |
| 2025-01-23 | 14.43 | $20.64 | 839125 |
| 2025-01-22 | 15.09 | $20.65 | 694800 |
| 2025-01-21 | 15.78 | $20.65 | 1.3M |
| 2025-01-17 | 16.23 | $20.70 | 934900 |
| 2025-01-16 | 15.44 | $20.70 | 1.3M |
| 2025-01-15 | 14.86 | $20.69 | 1.2M |
| 2025-01-14 | 14.53 | $20.68 | 1.5M |
| 2025-01-13 | 14.48 | $20.68 | 934800 |
| 2025-01-10 | 14.44 | $20.69 | 1.2M |
| 2025-01-08 | 14.70 | $20.68 | 1.4M |
| 2025-01-07 | 15.32 | $20.67 | 1.5M |
| 2025-01-06 | 15.97 | $20.66 | 1.5M |
| 2025-01-03 | 16.61 | $20.66 | 687800 |
| 2025-01-02 | 17.29 | $20.66 | 857925 |
| 2024-12-31 | 17.63 | $20.65 | 626124 |
| 2024-12-30 | 18.00 | $20.66 | 977100 |
| 2024-12-27 | 18.01 | $20.65 | 2.9M |
| 2024-12-26 | 18.03 | $20.64 | 971303 |
| 2024-12-24 | 18.04 | $20.64 | 297700 |
| 2024-12-23 | 18.06 | $20.64 | 1.5M |
| 2024-12-20 | 18.07 | $20.71 | 1.7M |
| 2024-12-19 | 17.66 | $20.70 | 1.1M |
| 2024-12-18 | 17.54 | $20.68 | 1.8M |
| 2024-12-17 | 17.40 | $20.69 | 841321 |
| 2024-12-16 | 16.78 | $20.68 | 577900 |
| 2024-12-13 | 16.42 | $20.68 | 1.8M |
| 2024-12-12 | 16.04 | $20.68 | 603103 |
| 2024-12-11 | 15.63 | $20.68 | 1.5M |
| 2024-12-10 | 15.21 | $20.67 | 524400 |
| 2024-12-09 | 15.03 | $20.67 | 1.0M |
| 2024-12-06 | 14.84 | $20.66 | 942500 |
| 2024-12-05 | 14.92 | $20.65 | 1.2M |
| 2024-12-04 | 15.30 | $20.66 | 605300 |
| 2024-12-03 | 15.33 | $20.65 | 845724 |
| 2024-12-02 | 15.35 | $20.66 | 546200 |
| 2024-11-29 | 15.66 | $20.64 | 162900 |
| 2024-11-27 | 16.29 | $20.63 | 777210 |
| 2024-11-26 | 17.02 | $20.63 | 561232 |
| 2024-11-25 | 17.78 | $20.63 | 545006 |
| 2024-11-22 | 18.25 | $20.62 | 501300 |
| 2024-11-21 | 18.74 | $20.61 | 880800 |
| 2024-11-20 | 19.26 | $20.62 | 578000 |
| 2024-11-19 | 19.48 | $20.61 | 508846 |
| 2024-11-18 | 19.72 | $20.61 | 1.1M |
| 2024-11-15 | 19.96 | $20.69 | 664824 |
| 2024-11-14 | 19.54 | $20.67 | 825838 |
| 2024-11-13 | 19.37 | $20.68 | 413544 |
| 2024-11-12 | 19.20 | $20.67 | 696007 |
| 2024-11-11 | 19.30 | $20.67 | 495133 |
| 2024-11-08 | 19.41 | $20.66 | 320544 |
| 2024-11-07 | 19.53 | $20.66 | 431200 |
| 2024-11-06 | 19.93 | $20.65 | 539000 |
| 2024-11-05 | 20.67 | $20.65 | 637900 |
| 2024-11-04 | 21.07 | $20.65 | 788300 |
| 2024-11-01 | 21.49 | $20.64 | 597400 |
| 2024-10-31 | 22.22 | $20.63 | 600326 |
| 2024-10-30 | 23.31 | $20.64 | 292549 |
| 2024-10-29 | 24.46 | $20.63 | 358700 |
| 2024-10-28 | 25.51 | $20.63 | 780200 |
| 2024-10-25 | 26.60 | $20.62 | 362306 |
| 2024-10-24 | 27.76 | $20.61 | 565218 |
| 2024-10-23 | 28.67 | $20.60 | 561400 |
| 2024-10-22 | 29.62 | $20.60 | 532433 |
| 2024-10-21 | 30.31 | $20.61 | 410937 |
| 2024-10-18 | 31.04 | $20.67 | 723700 |
| 2024-10-17 | 31.29 | $20.67 | 372845 |
| 2024-10-16 | 31.55 | $20.66 | 490700 |
| 2024-10-15 | 32.10 | $20.66 | 1.3M |
| 2024-10-14 | 32.68 | $20.67 | 360100 |
| 2024-10-11 | 33.29 | $20.66 | 349000 |
| 2024-10-10 | 33.93 | $20.64 | 502032 |
| 2024-10-09 | 35.14 | $20.65 | 6.5M |
| 2024-10-08 | 36.42 | $20.64 | 732411 |
| 2024-10-07 | 37.40 | $20.64 | 1.0M |
| 2024-10-04 | 38.43 | $20.64 | 387400 |
| 2024-10-03 | 39.15 | $20.65 | 598725 |
| 2024-10-02 | 39.51 | $20.66 | 1.0M |
| 2024-10-01 | 39.89 | $20.66 | 1.1M |
| 2024-09-30 | 40.29 | $20.65 | 663714 |
| 2024-09-27 | 40.90 | $20.64 | 1.8M |
| 2024-09-26 | 41.55 | $20.65 | 673448 |
| 2024-09-25 | 42.23 | $20.65 | 381800 |
| 2024-09-24 | 42.95 | $20.65 | 838409 |
| 2024-09-23 | 43.70 | $20.64 | 788900 |
| 2024-09-20 | 44.66 | $20.71 | 778802 |
| 2024-09-19 | 43.46 | $20.70 | 795700 |
| 2024-09-18 | 42.30 | $20.69 | 813337 |
| 2024-09-17 | 41.18 | $20.67 | 765100 |
| 2024-09-16 | 40.11 | $20.67 | 507947 |
| 2024-09-13 | 38.98 | $20.68 | 875200 |
| 2024-09-12 | 37.79 | $20.65 | 1.3M |
| 2024-09-11 | 36.75 | $20.65 | 743617 |
| 2024-09-10 | 35.78 | $20.66 | 822000 |
| 2024-09-09 | 34.76 | $20.64 | 1.0M |
| 2024-09-06 | 33.93 | $20.64 | 1.2M |
| 2024-09-05 | 33.06 | $20.63 | 1.6M |
| 2024-09-04 | 32.43 | $20.62 | 1.1M |
| 2024-09-03 | 31.75 | $20.61 | 1.0M |
| 2024-08-30 | 31.35 | $20.60 | 658900 |
| 2024-08-29 | 31.10 | $20.59 | 793500 |
| 2024-08-28 | 31.01 | $20.59 | 612800 |
| 2024-08-27 | 30.92 | $20.59 | 589200 |
| 2024-08-26 | 31.00 | $20.58 | 443840 |
| 2024-08-23 | 31.27 | $20.58 | 771100 |
| 2024-08-22 | 31.56 | $20.57 | 586600 |
| 2024-08-21 | 32.05 | $20.57 | 688100 |
| 2024-08-20 | 32.56 | $20.55 | 663300 |
| 2024-08-19 | 33.28 | $20.54 | 706300 |
| 2024-08-16 | 34.23 | $20.62 | 670500 |
| 2024-08-15 | 33.17 | $20.61 | 576608 |
| 2024-08-14 | 32.20 | $20.62 | 577300 |
| 2024-08-13 | 31.17 | $20.61 | 622500 |
| 2024-08-12 | 30.23 | $20.59 | 366800 |
| 2024-08-09 | 29.39 | $20.59 | 756709 |
| 2024-08-08 | 28.49 | $20.59 | 1.0M |
| 2024-08-07 | 27.70 | $20.58 | 485936 |
| 2024-08-06 | 27.02 | $20.58 | 1.0M |
| 2024-08-05 | 26.30 | $20.57 | 1.8M |
| 2024-08-02 | 25.54 | $20.57 | 844300 |
| 2024-08-01 | 24.88 | $20.54 | 799636 |
| 2024-07-31 | 24.68 | $20.53 | 624500 |
| 2024-07-30 | 24.66 | $20.52 | 894000 |
| 2024-07-29 | 24.84 | $20.52 | 708600 |
| 2024-07-26 | 25.02 | $20.51 | 817537 |
| 2024-07-25 | 25.41 | $20.50 | 789200 |
| 2024-07-24 | 26.02 | $20.49 | 864948 |
| 2024-07-23 | 26.66 | $20.49 | 527500 |
| 2024-07-22 | 27.54 | $20.48 | 655500 |
| 2024-07-19 | 28.46 | $20.56 | 248148 |
| 2024-07-18 | 27.20 | $20.55 | 860600 |
| 2024-07-17 | 26.16 | $20.55 | 1.3M |
| 2024-07-16 | 25.06 | $20.57 | 738203 |
| 2024-07-15 | 23.91 | $20.56 | 675725 |
| 2024-07-12 | 22.85 | $20.55 | 502000 |
| 2024-07-11 | 21.88 | $20.54 | 1.5M |
| 2024-07-10 | 21.03 | $20.52 | 690613 |
| 2024-07-09 | 20.50 | $20.51 | 808400 |
| 2024-07-08 | 20.14 | $20.51 | 1.1M |
| 2024-07-05 | 19.76 | $20.51 | 1.7M |
| 2024-07-03 | 19.37 | $20.49 | 485900 |
| 2024-07-02 | 19.36 | $20.47 | 866835 |
| 2024-07-01 | 19.57 | $20.47 | 989200 |
| 2024-06-28 | 20.04 | $20.45 | 881600 |
| 2024-06-27 | 20.53 | $20.46 | 565943 |
| 2024-06-26 | 21.28 | $20.45 | 452743 |
| 2024-06-25 | 22.32 | $20.45 | 662742 |
| 2024-06-24 | 23.42 | $20.44 | 658724 |
| 2024-06-21 | 24.57 | $20.52 | 808900 |
| 2024-06-20 | 23.47 | $20.52 | 921500 |
| 2024-06-18 | 22.30 | $20.51 | 726927 |
| 2024-06-17 | 21.25 | $20.50 | 420027 |
| 2024-06-14 | 20.32 | $20.50 | 448700 |
| 2024-06-13 | 19.35 | $20.50 | 489300 |
| 2024-06-12 | 18.32 | $20.50 | 653000 |
| 2024-06-11 | 17.24 | $20.48 | 456700 |
| 2024-06-10 | 16.65 | $20.47 | 592500 |
| 2024-06-07 | 16.24 | $20.47 | 366647 |
| 2024-06-06 | 15.81 | $20.47 | 412683 |
| 2024-06-05 | 15.01 | $20.48 | 877000 |
| 2024-06-04 | 14.16 | $20.47 | 397032 |
| 2024-06-03 | 13.45 | $20.46 | 746600 |
| 2024-05-31 | 12.71 | $20.45 | 722100 |
| 2024-05-30 | 12.32 | $20.43 | 1.1M |
| 2024-05-29 | 12.13 | $20.43 | 371400 |
| 2024-05-28 | 12.15 | $20.43 | 607915 |
| 2024-05-24 | 12.17 | $20.42 | 432900 |
| 2024-05-23 | 12.42 | $20.41 | 459217 |
| 2024-05-22 | 12.68 | $20.42 | 481100 |
| 2024-05-21 | 13.17 | $20.43 | 1.0M |
| 2024-05-20 | 13.70 | $20.42 | 484015 |
| 2024-05-17 | 14.37 | $20.48 | 718512 |
| 2024-05-16 | 13.48 | $20.48 | 523038 |
| 2024-05-15 | 12.74 | $20.49 | 503508 |
| 2024-05-14 | 11.96 | $20.46 | 421349 |
| 2024-05-13 | 11.55 | $20.46 | 555800 |
| 2024-05-10 | 11.13 | $20.46 | 538630 |
| 2024-05-09 | 10.90 | $20.46 | 663008 |
| 2024-05-08 | 10.65 | $20.46 | 933900 |
| 2024-05-07 | 10.61 | $20.45 | 1.0M |
| 2024-05-06 | 10.57 | $20.45 | 625500 |
| 2024-05-03 | 10.25 | $20.46 | 912000 |
| 2024-05-02 | 9.92 | $20.43 | 736118 |
| 2024-05-01 | 10.20 | $20.41 | 1.1M |
| 2024-04-30 | 10.73 | $20.40 | 1.1M |
| 2024-04-29 | 11.06 | $20.40 | 992130 |
| 2024-04-26 | 11.40 | $20.40 | 1.0M |
| 2024-04-25 | 11.52 | $20.39 | 2.7M |
| 2024-04-24 | 11.39 | $20.39 | 386400 |
| 2024-04-23 | 11.25 | $20.40 | 810227 |
| 2024-04-22 | 11.11 | $20.38 | 459600 |
| 2024-04-19 | 10.47 | $20.45 | 621400 |
| 2024-04-18 | 10.77 | $20.42 | 596430 |
| 2024-04-17 | 10.82 | $20.43 | 537100 |
| 2024-04-16 | 11.10 | $20.43 | 799000 |
| 2024-04-15 | 10.84 | $20.43 | 402100 |
| 2024-04-12 | 10.78 | $20.44 | 825100 |
| 2024-04-11 | 10.73 | $20.42 | 710200 |
| 2024-04-10 | 10.39 | $20.41 | 448400 |
| 2024-04-09 | 10.04 | $20.45 | 553935 |
| 2024-04-08 | 10.55 | $20.45 | 369550 |
| 2024-04-05 | 10.83 | $20.44 | 716214 |
| 2024-04-04 | 11.12 | $20.45 | 663500 |
| 2024-04-03 | 11.42 | $20.43 | 2.0M |
| 2024-04-02 | 11.49 | $20.42 | 2.0M |
| 2024-04-01 | 11.30 | $20.43 | 524100 |
| 2024-03-28 | 11.52 | $20.43 | 758837 |
| 2024-03-27 | 11.75 | $20.44 | 1.6M |
| 2024-03-26 | 11.99 | $20.41 | 716000 |
| 2024-03-25 | 12.01 | $20.42 | 502517 |
| 2024-03-22 | 12.03 | $20.43 | 755500 |
| 2024-03-21 | 12.23 | $20.41 | 823914 |
| 2024-03-20 | 12.23 | $20.42 | 1.2M |
| 2024-03-19 | 12.22 | $20.41 | 548036 |
| 2024-03-18 | 12.00 | $20.38 | 478100 |
| 2024-03-15 | 11.32 | $20.44 | 563446 |
| 2024-03-14 | 11.65 | $20.45 | 580412 |
| 2024-03-13 | 12.00 | $20.45 | 630846 |
| 2024-03-12 | 12.57 | $20.46 | 676311 |
| 2024-03-11 | 13.18 | $20.45 | 950500 |
| 2024-03-08 | 13.51 | $20.47 | 520100 |
| 2024-03-07 | 13.38 | $20.45 | 706038 |
| 2024-03-06 | 13.63 | $20.43 | 720400 |
| 2024-03-05 | 14.09 | $20.44 | 4.9M |
| 2024-03-04 | 14.58 | $20.43 | 729700 |
| 2024-03-01 | 15.30 | $20.43 | 1.1M |
| 2024-02-29 | 16.06 | $20.42 | 683000 |
| 2024-02-28 | 16.32 | $20.41 | 1.7M |
| 2024-02-27 | 16.35 | $20.39 | 555700 |
| 2024-02-26 | 16.39 | $20.40 | 475642 |
| 2024-02-23 | 16.43 | $20.40 | 722815 |
| 2024-02-22 | 16.47 | $20.40 | 594000 |
| 2024-02-21 | 16.52 | $20.42 | 571800 |
| 2024-02-20 | 16.56 | $20.41 | 563900 |
| 2024-02-16 | 16.89 | $20.46 | 619940 |
| 2024-02-15 | 17.70 | $20.46 | 510648 |
| 2024-02-14 | 18.37 | $20.46 | 1.6M |
| 2024-02-13 | 19.26 | $20.43 | 412300 |
| 2024-02-12 | 20.03 | $20.47 | 556500 |
| 2024-02-09 | 20.61 | $20.45 | 1.2M |
| 2024-02-08 | 21.23 | $20.46 | 445100 |
| 2024-02-07 | 21.47 | $20.48 | 596128 |
| 2024-02-06 | 21.73 | $20.47 | 963500 |
| 2024-02-05 | 22.15 | $20.45 | 836424 |
| 2024-02-02 | 22.73 | $20.47 | 976900 |
| 2024-02-01 | 23.16 | $20.50 | 1.3M |
| 2024-01-31 | 23.03 | $20.48 | 1.2M |
| 2024-01-30 | 23.02 | $20.45 | 1.1M |
| 2024-01-29 | 23.41 | $20.45 | 1.1M |
| 2024-01-26 | 23.82 | $20.45 | 923546 |
| 2024-01-25 | 24.38 | $20.45 | 829700 |
| 2024-01-24 | 25.11 | $20.43 | 684124 |
| 2024-01-23 | 26.02 | $20.43 | 942114 |
| 2024-01-22 | 27.12 | $20.43 | 785300 |
| 2024-01-19 | 28.27 | $20.47 | 1.1M |
| 2024-01-18 | 28.66 | $20.47 | 513736 |
| 2024-01-17 | 28.89 | $20.47 | 1.1M |
| 2024-01-16 | 29.13 | $20.49 | 836900 |
| 2024-01-12 | 28.82 | $20.53 | 1.0M |
| 2024-01-11 | 28.08 | $20.48 | 1.4M |
| 2024-01-10 | 27.58 | $20.46 | 1.2M |
| 2024-01-09 | 27.35 | $20.45 | 1.4M |
| 2024-01-08 | 27.22 | $20.44 | 846400 |
| 2024-01-05 | 27.08 | $20.43 | 1.5M |
| 2024-01-04 | 26.93 | $20.43 | 883100 |
| 2024-01-03 | 27.08 | $20.43 | 1.3M |
| 2024-01-02 | 27.25 | $20.44 | 1.9M |
| 2023-12-29 | 27.07 | $20.45 | 1.2M |
| 2023-12-28 | 26.89 | $20.45 | 1.4M |
| 2023-12-27 | 26.69 | $20.44 | 1.9M |
| 2023-12-26 | 26.57 | $20.43 | 2.1M |
| 2023-12-22 | 26.62 | $20.42 | 1.8M |
| 2023-12-21 | 26.67 | $20.42 | 2.1M |
| 2023-12-20 | 26.44 | $20.39 | 1.2M |
| 2023-12-19 | 26.43 | $20.37 | 1.7M |
| 2023-12-18 | 26.59 | $20.36 | 1.6M |
| 2023-12-15 | 26.76 | $20.42 | 715700 |
| 2023-12-14 | 25.90 | $20.45 | 938700 |
| 2023-12-13 | 24.64 | $20.42 | 837140 |
| 2023-12-12 | 23.57 | $20.33 | 1.5M |
| 2023-12-11 | 23.18 | $20.32 | 1.1M |
| 2023-12-08 | 22.98 | $20.33 | 1.2M |
| 2023-12-07 | 22.58 | $20.36 | 990800 |
| 2023-12-06 | 21.57 | $20.34 | 914035 |
| 2023-12-05 | 20.68 | $20.34 | 955409 |
| 2023-12-04 | 19.75 | $20.33 | 958123 |
| 2023-12-01 | 18.94 | $20.33 | 767000 |
| 2023-11-30 | 17.91 | $20.31 | 618200 |
| 2023-11-29 | 17.08 | $20.31 | 655600 |
| 2023-11-28 | 16.21 | $20.28 | 448100 |
| 2023-11-27 | 15.68 | $20.24 | 776526 |
| 2023-11-24 | 15.58 | $20.23 | 155220 |
| 2023-11-22 | 15.47 | $20.22 | 692500 |
| 2023-11-21 | 15.35 | $20.21 | 1.1M |
| 2023-11-20 | 15.23 | $20.19 | 686900 |
| 2023-11-17 | 15.44 | $20.26 | 904300 |
| 2023-11-16 | 14.65 | $20.26 | 821800 |
| 2023-11-15 | 13.82 | $20.24 | 859716 |
| 2023-11-14 | 13.15 | $20.27 | 1.3M |
| 2023-11-13 | 12.44 | $20.17 | 974417 |
| 2023-11-10 | 12.49 | $20.17 | 493600 |
| 2023-11-09 | 12.38 | $20.17 | 761000 |
| 2023-11-08 | 12.26 | $20.19 | 712749 |
| 2023-11-07 | 11.81 | $20.20 | 440845 |
| 2023-11-06 | 11.33 | $20.18 | 997800 |
| 2023-11-03 | 10.82 | $20.20 | 1.8M |
| 2023-11-02 | 9.80 | $20.17 | 2.0M |
| 2023-11-01 | 9.02 | $20.16 | 1.1M |
| 2023-10-31 | 8.51 | $20.11 | 638000 |
| 2023-10-30 | 8.60 | $20.12 | 618128 |
| 2023-10-27 | 8.53 | $20.13 | 412227 |
| 2023-10-26 | 8.30 | $20.11 | 608300 |
| 2023-10-25 | 8.38 | $20.10 | 661000 |
| 2023-10-24 | 8.10 | $20.10 | 1.1M |
| 2023-10-23 | 7.95 | $20.11 | 828600 |
| 2023-10-20 | 7.80 | $20.15 | 743300 |
| 2023-10-19 | 7.99 | $20.13 | 863300 |
| 2023-10-18 | 8.28 | $20.09 | 686400 |
| 2023-10-17 | 8.59 | $20.11 | 1.4M |
| 2023-10-16 | 8.83 | $20.13 | 461900 |
| 2023-10-13 | 8.72 | $20.14 | 664000 |
| 2023-10-12 | 8.41 | $20.15 | 451000 |
| 2023-10-11 | 8.39 | $20.15 | 698700 |
| 2023-10-10 | 8.17 | $20.17 | 799900 |
| 2023-10-09 | 7.95 | $20.16 | 606102 |
| 2023-10-06 | 7.71 | $20.12 | 811944 |
| 2023-10-05 | 8.03 | $20.13 | 1.0M |
| 2023-10-04 | 8.38 | $20.11 | 584422 |
| 2023-10-03 | 8.55 | $20.08 | 683104 |
| 2023-10-02 | 8.38 | $20.09 | 2.1M |
| 2023-09-29 | 8.35 | $20.11 | 671229 |
| 2023-09-28 | 8.62 | $20.11 | 1.1M |
| 2023-09-27 | 8.56 | $20.08 | 798000 |
| 2023-09-26 | 8.30 | $20.08 | 1.4M |
| 2023-09-25 | 8.17 | $20.11 | 556100 |
| 2023-09-22 | 8.50 | $20.09 | 446406 |
| 2023-09-21 | 8.68 | $20.08 | 449732 |
| 2023-09-20 | 8.69 | $20.07 | 679348 |
| 2023-09-19 | 8.70 | $20.10 | 480608 |
| 2023-09-18 | 8.71 | $20.10 | 587800 |
| 2023-09-15 | 8.85 | $20.17 | 1.0M |
| 2023-09-14 | 8.88 | $20.17 | 395000 |
| 2023-09-13 | 8.57 | $20.16 | 515700 |
| 2023-09-12 | 8.36 | $20.16 | 456200 |
| 2023-09-11 | 8.29 | $20.16 | 544915 |
| 2023-09-08 | 8.04 | $20.16 | 433900 |
| 2023-09-07 | 7.79 | $20.17 | 653700 |
| 2023-09-06 | 7.64 | $20.12 | 779902 |
| 2023-09-05 | 7.73 | $20.15 | 1.3M |
| 2023-09-01 | 7.37 | $20.16 | 644200 |
| 2023-08-31 | 6.66 | $20.17 | 670225 |
| 2023-08-30 | 6.27 | $20.16 | 1.0M |
| 2023-08-29 | 5.98 | $20.15 | 756400 |
| 2023-08-28 | 5.80 | $20.11 | 576206 |
| 2023-08-25 | 6.06 | $20.10 | 376302 |
| 2023-08-24 | 6.19 | $20.11 | 447031 |
| 2023-08-23 | 6.46 | $20.12 | 480100 |
| 2023-08-22 | 6.75 | $20.09 | 520900 |
| 2023-08-21 | 6.48 | $20.10 | 417806 |
| 2023-08-18 | 6.31 | $20.17 | 402800 |
| 2023-08-17 | 6.47 | $20.16 | 572225 |
| 2023-08-16 | 6.70 | $20.14 | 596200 |
| 2023-08-15 | 6.93 | $20.17 | 588747 |
| 2023-08-14 | 7.28 | $20.15 | 351800 |
| 2023-08-11 | 7.64 | $20.17 | 414877 |
| 2023-08-10 | 7.76 | $20.19 | 715911 |
| 2023-08-09 | 7.75 | $20.20 | 390000 |
| 2023-08-08 | 7.46 | $20.22 | 1.1M |
| 2023-08-07 | 7.15 | $20.23 | 1.0M |
| 2023-08-04 | 6.83 | $20.21 | 1.0M |
| 2023-08-03 | 6.70 | $20.17 | 1.1M |
| 2023-08-02 | 6.87 | $20.15 | 859311 |
| 2023-08-01 | 7.15 | $20.16 | 627124 |
| 2023-07-31 | 7.23 | $20.19 | 579800 |
| 2023-07-28 | 7.31 | $20.17 | 385900 |
| 2023-07-27 | 7.69 | $20.14 | 1.1M |
| 2023-07-26 | 7.89 | $20.15 | 520000 |
| 2023-07-25 | 8.19 | $20.12 | 753200 |
| 2023-07-24 | 8.19 | $20.14 | 290603 |
| 2023-07-21 | 8.37 | $20.20 | 1.3M |
| 2023-07-20 | 8.44 | $20.21 | 533100 |
| 2023-07-19 | 8.61 | $20.22 | 490806 |
| 2023-07-18 | 8.45 | $20.21 | 765700 |
| 2023-07-17 | 8.28 | $20.21 | 1.3M |
| 2023-07-14 | 8.28 | $20.18 | 864639 |
| 2023-07-13 | 8.28 | $20.25 | 409916 |
| 2023-07-12 | 7.64 | $20.21 | 2.2M |
| 2023-07-11 | 7.20 | $20.15 | 523400 |
| 2023-07-10 | 7.37 | $20.16 | 830900 |
| 2023-07-07 | 7.65 | $20.13 | 510100 |
| 2023-07-06 | 8.05 | $20.11 | 835300 |
| 2023-07-05 | 8.06 | $20.12 | 728614 |
| 2023-07-03 | 8.39 | $20.13 | 119348 |
| 2023-06-30 | 8.63 | $20.13 | 423824 |
| 2023-06-29 | 9.08 | $20.11 | 499900 |
| 2023-06-28 | 9.36 | $20.16 | 7.5M |
| 2023-06-27 | 9.54 | $20.12 | 566418 |
| 2023-06-26 | 9.82 | $20.15 | 452007 |
| 2023-06-23 | 9.79 | $20.13 | 477532 |
| 2023-06-22 | 9.77 | $20.13 | 509541 |
| 2023-06-21 | 9.74 | $20.13 | 589449 |
| 2023-06-20 | 10.15 | $20.13 | 593348 |
| 2023-06-16 | 10.48 | $20.19 | 616619 |
| 2023-06-15 | 10.43 | $20.21 | 672400 |
| 2023-06-14 | 10.27 | $20.15 | 956900 |
| 2023-06-13 | 10.26 | $20.15 | 1.3M |
| 2023-06-12 | 10.16 | $20.19 | 584300 |
| 2023-06-09 | 10.10 | $20.15 | 469700 |
| 2023-06-08 | 10.05 | $20.20 | 826520 |
| 2023-06-07 | 10.37 | $20.17 | 813827 |
| 2023-06-06 | 10.48 | $20.19 | 565714 |
| 2023-06-05 | 10.70 | $20.20 | 633806 |
| 2023-06-02 | 11.02 | $20.21 | 614300 |
| 2023-06-01 | 11.54 | $20.25 | 473200 |
| 2023-05-31 | 12.02 | $20.21 | 679800 |
| 2023-05-30 | 12.60 | $20.20 | 1.4M |
| 2023-05-26 | 13.20 | $20.15 | 470900 |
| 2023-05-25 | 13.06 | $20.13 | 584409 |
| 2023-05-24 | 13.00 | $20.16 | 941911 |
| 2023-05-23 | 13.16 | $20.21 | 519109 |
| 2023-05-22 | 13.51 | $20.19 | 444000 |
| 2023-05-19 | 13.95 | $20.26 | 470000 |
| 2023-05-18 | 14.52 | $20.26 | 708949 |
| 2023-05-17 | 15.27 | $20.28 | 470800 |
| 2023-05-16 | 15.62 | $20.30 | 436648 |
| 2023-05-15 | 15.89 | $20.34 | 972648 |
| 2023-05-12 | 15.88 | $20.34 | 452910 |
| 2023-05-11 | 15.87 | $20.36 | 974923 |
| 2023-05-10 | 15.46 | $20.37 | 1.0M |
| 2023-05-09 | 15.22 | $20.31 | 363905 |
| 2023-05-08 | 15.32 | $20.31 | 300410 |
| 2023-05-05 | 15.43 | $20.33 | 1.2M |
| 2023-05-04 | 15.45 | $20.40 | 1.3M |
| 2023-05-03 | 15.10 | $20.36 | 588400 |
| 2023-05-02 | 15.06 | $20.33 | 605738 |
| 2023-05-01 | 15.15 | $20.30 | 487411 |
| 2023-04-28 | 15.53 | $20.31 | 365500 |
| 2023-04-27 | 15.76 | $20.28 | 420100 |
| 2023-04-26 | 16.14 | $20.33 | 493000 |
| 2023-04-25 | 16.28 | $20.36 | 511600 |
| 2023-04-24 | 16.26 | $20.28 | 668200 |
| 2023-04-21 | 16.63 | $20.32 | 407700 |
| 2023-04-20 | 16.68 | $20.32 | 472418 |
| 2023-04-19 | 16.85 | $20.27 | 503100 |
| 2023-04-18 | 17.24 | $20.32 | 462800 |
| 2023-04-17 | 17.40 | $20.30 | 1.0M |
| 2023-04-14 | 17.63 | $20.34 | 490600 |
| 2023-04-13 | 17.71 | $20.37 | 664231 |
| 2023-04-12 | 17.45 | $20.34 | 1.2M |
| 2023-04-11 | 17.23 | $20.31 | 670017 |
| 2023-04-10 | 17.16 | $20.33 | 542639 |
| 2023-04-06 | 17.20 | $20.37 | 779802 |
| 2023-04-05 | 16.76 | $20.39 | 507845 |
| 2023-04-04 | 16.12 | $20.37 | 792020 |
| 2023-04-03 | 15.70 | $20.36 | 442700 |
| 2023-03-31 | 15.35 | $20.28 | 678900 |
| 2023-03-30 | 15.42 | $20.22 | 632915 |
| 2023-03-29 | 15.87 | $20.22 | 462400 |
| 2023-03-28 | 16.40 | $20.20 | 570936 |
| 2023-03-27 | 16.89 | $20.22 | 655200 |
| 2023-03-24 | 17.20 | $20.32 | 497304 |
| 2023-03-23 | 16.64 | $20.28 | 576200 |
| 2023-03-22 | 16.38 | $20.25 | 732634 |
| 2023-03-21 | 16.16 | $20.17 | 513300 |
| 2023-03-20 | 16.47 | $20.15 | 306729 |
| 2023-03-17 | 16.93 | $20.22 | 596700 |
| 2023-03-16 | 17.26 | $20.13 | 885718 |
| 2023-03-15 | 17.88 | $20.21 | 1.3M |
| 2023-03-14 | 18.44 | $20.16 | 1.3M |
| 2023-03-13 | 19.24 | $20.20 | 1.7M |
| 2023-03-10 | 19.29 | $20.12 | 1.2M |
| 2023-03-09 | 19.96 | $20.04 | 1.3M |
| 2023-03-08 | 19.66 | $19.98 | 782432 |
| 2023-03-07 | 18.95 | $20.00 | 676029 |
| 2023-03-06 | 18.41 | $20.07 | 777527 |
| 2023-03-03 | 18.33 | $20.09 | 1.3M |
| 2023-03-02 | 18.12 | $20.06 | 1.1M |
| 2023-03-01 | 17.62 | $20.03 | 1.1M |
| 2023-02-28 | 17.10 | $20.09 | 7.8M |
| 2023-02-27 | 16.70 | $20.07 | 408105 |
| 2023-02-24 | 16.43 | $20.06 | 247100 |
| 2023-02-23 | 15.91 | $20.11 | 878337 |
| 2023-02-22 | 15.74 | $20.09 | 959636 |
| 2023-02-21 | 15.56 | $20.10 | 875700 |
| 2023-02-17 | 15.14 | $20.18 | 340835 |
| 2023-02-16 | 15.46 | $20.17 | 469819 |
| 2023-02-15 | 15.68 | $20.18 | 666900 |
| 2023-02-14 | 15.92 | $20.17 | 673800 |
| 2023-02-13 | 16.16 | $20.21 | 661900 |
| 2023-02-10 | 16.87 | $20.21 | 692547 |
| 2023-02-09 | 17.71 | $20.23 | 622000 |
| 2023-02-08 | 18.59 | $20.24 | 799019 |
| 2023-02-07 | 19.34 | $20.24 | 1.0M |
| 2023-02-06 | 20.12 | $20.23 | 814800 |
| 2023-02-03 | 21.12 | $20.28 | 1.4M |
| 2023-02-02 | 21.61 | $20.38 | 1.0M |
| 2023-02-01 | 20.97 | $20.36 | 645601 |
| 2023-01-31 | 20.43 | $20.31 | 1.6M |
| 2023-01-30 | 20.24 | $20.28 | 753938 |
| 2023-01-27 | 20.36 | $20.29 | 689208 |
| 2023-01-26 | 20.37 | $20.29 | 1.2M |
| 2023-01-25 | 20.25 | $20.30 | 581300 |
| 2023-01-24 | 20.13 | $20.28 | 928234 |
| 2023-01-23 | 20.00 | $20.27 | 493700 |
| 2023-01-20 | 20.01 | $20.34 | 622346 |
| 2023-01-19 | 19.68 | $20.34 | 1.1M |
| 2023-01-18 | 19.00 | $20.36 | 893000 |
| 2023-01-17 | 18.27 | $20.31 | 709400 |
| 2023-01-13 | 17.88 | $20.27 | 1.2M |
| 2023-01-12 | 17.53 | $20.33 | 889040 |
| 2023-01-11 | 16.95 | $20.27 | 764200 |
| 2023-01-10 | 16.66 | $20.25 | 980200 |
| 2023-01-09 | 16.41 | $20.27 | 602400 |
| 2023-01-06 | 16.16 | $20.24 | 975300 |
| 2023-01-05 | 16.15 | $20.14 | 524000 |
| 2023-01-04 | 17.00 | $20.17 | 1.5M |
| 2023-01-03 | 17.30 | $20.15 | 763900 |
| 2022-12-30 | 17.62 | $20.14 | 750600 |
| 2022-12-29 | 18.38 | $20.17 | 640131 |
| 2022-12-28 | 18.99 | $20.16 | 756807 |
| 2022-12-27 | 19.64 | $20.16 | 1.3M |
| 2022-12-23 | 20.22 | $20.20 | 2.1M |
| 2022-12-22 | 20.54 | $20.21 | 961726 |
| 2022-12-21 | 20.79 | $20.21 | 1.9M |
| 2022-12-20 | 20.95 | $20.16 | 1.1M |
| 2022-12-19 | 21.55 | $20.17 | 922030 |
| 2022-12-16 | 21.80 | $20.27 | 413500 |
| 2022-12-15 | 21.53 | $20.25 | 644000 |
| 2022-12-14 | 21.39 | $20.24 | 571200 |
| 2022-12-13 | 21.23 | $20.23 | 507647 |
| 2022-12-12 | 20.87 | $20.18 | 727818 |
| 2022-12-09 | 21.06 | $20.21 | 491600 |
| 2022-12-08 | 21.05 | $20.22 | 579800 |
| 2022-12-07 | 20.84 | $20.23 | 620724 |
| 2022-12-06 | 20.62 | $20.20 | 531145 |
| 2022-12-05 | 20.77 | $20.18 | 366500 |
| 2022-12-02 | 20.92 | $20.25 | 644109 |
| 2022-12-01 | 20.99 | $20.24 | 949800 |
| 2022-11-30 | 20.89 | $20.20 | 746536 |
| 2022-11-29 | 21.08 | $20.10 | 802600 |
| 2022-11-28 | 21.74 | $20.12 | 468000 |
| 2022-11-25 | 22.09 | $20.14 | 133425 |
| 2022-11-23 | 22.46 | $20.13 | 673440 |
| 2022-11-22 | 22.91 | $20.10 | 1.5M |
| 2022-11-21 | 23.57 | $20.07 | 493200 |
| 2022-11-18 | 24.34 | $20.13 | 542431 |
| 2022-11-17 | 24.83 | $20.12 | 556547 |
| 2022-11-16 | 25.34 | $20.18 | 1.0M |
| 2022-11-15 | 25.49 | $20.16 | 662200 |
| 2022-11-14 | 25.91 | $20.10 | 421900 |
| 2022-11-11 | 26.65 | $20.13 | 335100 |
| 2022-11-10 | 27.35 | $20.12 | 417100 |
| 2022-11-09 | 28.15 | $19.91 | 770626 |
| 2022-11-08 | 28.73 | $19.89 | 1.0M |
| 2022-11-07 | 29.15 | $19.87 | 616400 |
| 2022-11-04 | 29.49 | $19.89 | 554900 |
| 2022-11-03 | 29.85 | $19.82 | 590700 |
| 2022-11-02 | 29.76 | $19.82 | 589525 |
| 2022-11-01 | 29.94 | $19.89 | 390600 |
| 2022-10-31 | 30.41 | $19.90 | 330900 |
| 2022-10-28 | 30.63 | $19.92 | 439707 |
| 2022-10-27 | 31.09 | $19.93 | 610140 |
| 2022-10-26 | 31.57 | $19.87 | 349200 |
| 2022-10-25 | 31.81 | $19.86 | 470100 |
| 2022-10-24 | 31.96 | $19.80 | 364100 |
| 2022-10-21 | 31.55 | $19.86 | 465428 |
| 2022-10-20 | 31.11 | $19.78 | 512827 |
| 2022-10-19 | 30.25 | $19.81 | 450217 |
| 2022-10-18 | 29.42 | $19.88 | 369408 |
| 2022-10-17 | 28.82 | $19.86 | 254000 |
| 2022-10-14 | 28.19 | $19.81 | 371610 |
| 2022-10-13 | 27.53 | $19.88 | 843800 |
| 2022-10-12 | 26.55 | $19.90 | 314207 |
| 2022-10-11 | 26.04 | $19.88 | 553529 |
| 2022-10-10 | 25.53 | $19.90 | 248015 |
| 2022-10-07 | 25.09 | $19.93 | 249400 |
| 2022-10-06 | 24.76 | $20.00 | 655800 |
| 2022-10-05 | 24.69 | $20.02 | 742300 |
| 2022-10-04 | 24.61 | $20.05 | 421600 |
| 2022-10-03 | 24.77 | $20.04 | 1.4M |
| 2022-09-30 | 24.94 | $19.95 | 693300 |
| 2022-09-29 | 24.41 | $19.96 | 519900 |
| 2022-09-28 | 23.58 | $20.01 | 1.1M |
| 2022-09-27 | 22.83 | $19.86 | 911400 |
| 2022-09-26 | 21.21 | $19.90 | 1.0M |
| 2022-09-23 | 19.59 | $20.01 | 783800 |
| 2022-09-22 | 18.30 | $20.07 | 600818 |
| 2022-09-21 | 17.12 | $20.14 | 1.3M |
| 2022-09-20 | 16.09 | $20.15 | 1.9M |
| 2022-09-19 | 15.25 | $20.18 | 617200 |
| 2022-09-16 | 14.42 | $20.27 | 1.0M |
| 2022-09-15 | 13.91 | $20.26 | 320811 |
| 2022-09-14 | 13.38 | $20.28 | 291111 |
| 2022-09-13 | 12.87 | $20.29 | 1.7M |
| 2022-09-12 | 12.34 | $20.37 | 498342 |
| 2022-09-09 | 12.40 | $20.36 | 292500 |
| 2022-09-08 | 12.46 | $20.37 | 273735 |
| 2022-09-07 | 12.37 | $20.38 | 236437 |
| 2022-09-06 | 12.28 | $20.32 | 268500 |
| 2022-09-02 | 11.89 | $20.38 | 121200 |
| 2022-09-01 | 12.03 | $20.34 | 397800 |
| 2022-08-31 | 11.64 | $20.36 | 342949 |
| 2022-08-30 | 11.45 | $20.41 | 413024 |
| 2022-08-29 | 11.31 | $20.42 | 1.2M |
| 2022-08-26 | 11.34 | $20.45 | 767700 |
| 2022-08-25 | 11.62 | $20.48 | 356600 |
| 2022-08-24 | 11.97 | $20.43 | 356200 |
| 2022-08-23 | 11.99 | $20.45 | 311300 |
| 2022-08-22 | 12.02 | $20.44 | 506805 |
| 2022-08-19 | 11.91 | $20.54 | 800809 |
| 2022-08-18 | 12.23 | $20.57 | 586000 |
| 2022-08-17 | 12.81 | $20.55 | 625436 |
| 2022-08-16 | 13.36 | $20.61 | 1.2M |
| 2022-08-15 | 13.52 | $20.64 | 205200 |
| 2022-08-12 | 13.46 | $20.62 | 421847 |
| 2022-08-11 | 13.41 | $20.58 | 311612 |
| 2022-08-10 | 13.35 | $20.60 | 283107 |
| 2022-08-09 | 13.44 | $20.53 | 335534 |
| 2022-08-08 | 14.10 | $20.58 | 621781 |
| 2022-08-05 | 14.47 | $20.56 | 195900 |
| 2022-08-04 | 14.98 | $20.68 | 239916 |
| 2022-08-03 | 14.81 | $20.62 | 639018 |
| 2022-08-02 | 14.96 | $20.61 | 226700 |
| 2022-08-01 | 14.82 | $20.70 | 162120 |
| 2022-07-29 | 13.89 | $20.73 | 282047 |
| 2022-07-28 | 12.91 | $20.70 | 198520 |
| 2022-07-27 | 12.02 | $20.61 | 266907 |
| 2022-07-26 | 11.55 | $20.55 | 593837 |
| 2022-07-25 | 11.29 | $20.56 | 343200 |
| 2022-07-22 | 11.02 | $20.59 | 453836 |
| 2022-07-21 | 10.65 | $20.52 | 681006 |
| 2022-07-20 | 10.87 | $20.41 | 496600 |
| 2022-07-19 | 11.28 | $20.42 | 473700 |
| 2022-07-18 | 11.72 | $20.40 | 226600 |
| 2022-07-15 | 12.17 | $20.49 | 549600 |
| 2022-07-14 | 12.79 | $20.45 | 1.3M |
| 2022-07-13 | 13.30 | $20.44 | 372200 |
| 2022-07-12 | 13.77 | $20.45 | 220400 |
| 2022-07-11 | 14.15 | $20.46 | 248046 |
| 2022-07-08 | 14.54 | $20.46 | 365637 |
| 2022-07-07 | 15.07 | $20.51 | 386743 |
| 2022-07-06 | 15.50 | $20.50 | 376600 |
| 2022-07-05 | 15.95 | $20.56 | 276300 |
| 2022-07-01 | 16.06 | $20.54 | 182441 |
| 2022-06-30 | 16.17 | $20.44 | 469200 |
| 2022-06-29 | 16.84 | $20.40 | 542800 |
| 2022-06-28 | 17.56 | $20.35 | 184340 |
| 2022-06-27 | 18.01 | $20.36 | 217329 |
| 2022-06-24 | 18.59 | $20.38 | 355123 |
| 2022-06-23 | 19.20 | $20.37 | 916400 |
| 2022-06-22 | 19.84 | $20.30 | 254700 |
| 2022-06-21 | 20.11 | $20.27 | 422500 |
| 2022-06-17 | 20.10 | $20.31 | 884600 |
| 2022-06-16 | 20.16 | $20.30 | 413204 |
| 2022-06-15 | 19.22 | $20.33 | 672800 |
| 2022-06-14 | 18.22 | $20.17 | 1.0M |
| 2022-06-13 | 16.72 | $20.24 | 632200 |
| 2022-06-10 | 15.26 | $20.44 | 228200 |
| 2022-06-09 | 14.61 | $20.57 | 301009 |
| 2022-06-08 | 14.57 | $20.61 | 578900 |
| 2022-06-07 | 14.85 | $20.64 | 237126 |
| 2022-06-06 | 15.15 | $20.63 | 1.7M |
| 2022-06-03 | 15.72 | $20.66 | 365349 |
| 2022-06-02 | 16.46 | $20.68 | 311538 |
| 2022-06-01 | 17.30 | $20.67 | 275910 |
| 2022-05-31 | 18.17 | $20.73 | 219700 |
| 2022-05-27 | 18.75 | $20.80 | 272902 |
| 2022-05-26 | 18.86 | $20.76 | 693300 |
| 2022-05-25 | 18.98 | $20.74 | 227600 |
| 2022-05-24 | 19.37 | $20.71 | 599000 |
| 2022-05-23 | 20.01 | $20.61 | 259743 |
| 2022-05-20 | 20.79 | $20.65 | 305700 |
| 2022-05-19 | 21.68 | $20.62 | 247200 |
| 2022-05-18 | 22.48 | $20.57 | 1.5M |
| 2022-05-17 | 23.11 | $20.59 | 303606 |
| 2022-05-16 | 23.90 | $20.66 | 252339 |
| 2022-05-13 | 25.01 | $20.63 | 411000 |
| 2022-05-12 | 25.92 | $20.65 | 311300 |
| 2022-05-11 | 27.11 | $20.62 | 7.4M |
| 2022-05-10 | 28.37 | $20.63 | 248000 |
| 2022-05-09 | 29.68 | $20.63 | 365126 |
| 2022-05-06 | 31.07 | $20.57 | 430000 |
| 2022-05-05 | 32.29 | $20.59 | 895512 |
| 2022-05-04 | 33.58 | $20.66 | 490900 |
| 2022-05-03 | 34.94 | $20.56 | 250015 |
| 2022-05-02 | 35.68 | $20.55 | 334200 |
| 2022-04-29 | 36.32 | $20.56 | 335300 |
| 2022-04-28 | 37.16 | $20.64 | 258100 |
| 2022-04-27 | 38.23 | $20.65 | 1.0M |
| 2022-04-26 | 39.58 | $20.72 | 1.7M |
| 2022-04-25 | 40.69 | $20.67 | 632504 |
| 2022-04-22 | 41.86 | $20.57 | 292300 |
| 2022-04-21 | 41.63 | $20.57 | 637500 |
| 2022-04-20 | 41.58 | $20.66 | 700812 |
| 2022-04-19 | 41.75 | $20.62 | 395500 |
| 2022-04-18 | 41.98 | $20.72 | 243027 |
| 2022-04-14 | 42.53 | $20.78 | 373300 |
| 2022-04-13 | 43.39 | $20.84 | 237500 |
| 2022-04-12 | 44.53 | $20.81 | 314200 |
| 2022-04-11 | 45.74 | $20.74 | 513022 |
| 2022-04-08 | 46.62 | $20.76 | 207030 |
| 2022-04-07 | 46.36 | $20.81 | 197443 |
| 2022-04-06 | 46.29 | $20.79 | 238949 |
| 2022-04-05 | 46.23 | $20.81 | 202300 |
| 2022-04-04 | 46.34 | $20.90 | 240542 |
| 2022-04-01 | 46.70 | $20.86 | 242600 |
| 2022-03-31 | 46.57 | $20.91 | 362244 |
| 2022-03-30 | 46.70 | $20.90 | 426900 |
| 2022-03-29 | 46.63 | $20.87 | 569939 |
| 2022-03-28 | 46.22 | $20.80 | 233512 |
| 2022-03-25 | 45.56 | $20.82 | 163218 |
| 2022-03-24 | 44.87 | $20.90 | 129513 |
| 2022-03-23 | 44.28 | $20.89 | 208000 |
| 2022-03-22 | 43.83 | $20.89 | 185011 |
| 2022-03-21 | 43.13 | $20.89 | 243200 |
| 2022-03-18 | 42.49 | $21.02 | 119438 |
| 2022-03-17 | 42.18 | $21.03 | 227826 |
| 2022-03-16 | 41.86 | $20.97 | 286300 |
| 2022-03-15 | 41.21 | $20.94 | 1.1M |
| 2022-03-14 | 40.65 | $20.93 | 647223 |
| 2022-03-11 | 40.06 | $21.03 | 287700 |
| 2022-03-10 | 39.83 | $21.06 | 186000 |
| 2022-03-09 | 39.71 | $21.11 | 363700 |
| 2022-03-08 | 39.71 | $21.10 | 161100 |
| 2022-03-07 | 39.71 | $21.19 | 143735 |
| 2022-03-04 | 40.21 | $21.29 | 167747 |
| 2022-03-03 | 41.32 | $21.30 | 194914 |
| 2022-03-02 | 42.29 | $21.30 | 129341 |
| 2022-03-01 | 43.32 | $21.42 | 275213 |
| 2022-02-28 | 45.05 | $21.35 | 171645 |
| 2022-02-25 | 45.56 | $21.27 | 108800 |
| 2022-02-24 | 44.90 | $21.26 | 376108 |
| 2022-02-23 | 44.26 | $21.24 | 288742 |
| 2022-02-22 | 43.58 | $21.28 | 414121 |
| 2022-02-18 | 42.99 | $21.33 | 205200 |
| 2022-02-17 | 42.57 | $21.35 | 289133 |
| 2022-02-16 | 42.17 | $21.33 | 292518 |
| 2022-02-15 | 41.29 | $21.31 | 515619 |
| 2022-02-14 | 40.21 | $21.30 | 143932 |
| 2022-02-11 | 38.75 | $21.37 | 298400 |
| 2022-02-10 | 37.32 | $21.29 | 174929 |
| 2022-02-09 | 35.81 | $21.45 | 190100 |
| 2022-02-08 | 34.81 | $21.45 | 175200 |
| 2022-02-07 | 33.77 | $21.49 | 132718 |
| 2022-02-04 | 32.67 | $21.46 | 216306 |
| 2022-02-03 | 31.60 | $21.56 | 140800 |
| 2022-02-02 | 30.99 | $21.58 | 244700 |
| 2022-02-01 | 30.55 | $21.56 | 273700 |
| 2022-01-31 | 30.09 | $21.55 | 119700 |
| 2022-01-28 | 28.94 | $21.53 | 240300 |
| 2022-01-27 | 27.55 | $21.52 | 268529 |
| 2022-01-26 | 26.09 | $21.55 | 228200 |
| 2022-01-25 | 24.70 | $21.64 | 332649 |
| 2022-01-24 | 23.72 | $21.65 | 564031 |
| 2022-01-21 | 22.76 | $21.68 | 206627 |
| 2022-01-20 | 21.88 | $21.64 | 227632 |
| 2022-01-19 | 20.62 | $21.66 | 220300 |
| 2022-01-18 | 19.36 | $21.64 | 163146 |
| 2022-01-14 | 18.04 | $21.72 | 111800 |
| 2022-01-13 | 17.20 | $21.76 | 203500 |
| 2022-01-12 | 16.58 | $21.75 | 113134 |
| 2022-01-11 | 16.01 | $21.75 | 446500 |
| 2022-01-10 | 15.10 | $21.74 | 242919 |
| 2022-01-07 | 14.21 | $21.77 | 245424 |
| 2022-01-06 | 13.54 | $21.79 | 276526 |
| 2022-01-05 | 13.01 | $21.82 | 164200 |
| 2022-01-04 | 12.73 | $21.87 | 201100 |
| 2022-01-03 | 12.76 | $21.85 | 179800 |
| 2021-12-31 | 12.78 | $21.90 | 199100 |
| 2021-12-30 | 13.38 | $21.90 | 170900 |
| 2021-12-29 | 13.87 | $21.88 | 259200 |
| 2021-12-28 | 14.40 | $21.90 | 349200 |
| 2021-12-27 | 15.13 | $21.90 | 315400 |
| 2021-12-23 | 15.84 | $21.90 | 343800 |
| 2021-12-22 | 16.58 | $21.88 | 262900 |
| 2021-12-21 | 17.25 | $21.87 | 385804 |
| 2021-12-20 | 17.95 | $21.88 | 450700 |
| 2021-12-17 | 18.81 | $21.94 | 110722 |
| 2021-12-16 | 19.05 | $21.95 | 275121 |
| 2021-12-15 | 19.40 | $21.92 | 160544 |
| 2021-12-14 | 20.13 | $21.89 | 201200 |
| 2021-12-13 | 21.11 | $21.93 | 356700 |
| 2021-12-10 | 21.93 | $21.90 | 229600 |
| 2021-12-09 | 22.88 | $21.91 | 288310 |
| 2021-12-08 | 23.68 | $21.90 | 375300 |
| 2021-12-07 | 24.52 | $21.90 | 284420 |
| 2021-12-06 | 25.40 | $21.91 | 265101 |
| 2021-12-03 | 26.24 | $21.96 | 242245 |
| 2021-12-02 | 27.12 | $21.89 | 401420 |
| 2021-12-01 | 28.35 | $21.92 | 371128 |
| 2021-11-30 | 29.47 | $21.93 | 121345 |
| 2021-11-29 | 30.57 | $21.93 | 84845 |
| 2021-11-26 | 32.10 | $21.91 | 107800 |
| 2021-11-24 | 33.72 | $21.86 | 154213 |
| 2021-11-23 | 34.92 | $21.86 | 256859 |
| 2021-11-22 | 36.33 | $21.89 | 625919 |
| 2021-11-19 | 38.03 | $22.00 | 272000 |
| 2021-11-18 | 39.29 | $21.99 | 138900 |
| 2021-11-17 | 40.84 | $21.99 | 149413 |
| 2021-11-16 | 42.48 | $21.96 | 279049 |
| 2021-11-15 | 44.35 | $21.96 | 269127 |
| 2021-11-12 | 46.24 | $22.00 | 120500 |
| 2021-11-11 | 48.06 | $21.98 | 145131 |
| 2021-11-10 | 49.97 | $22.02 | 186000 |
| 2021-11-09 | 51.64 | $22.12 | 531704 |
| 2021-11-08 | 52.53 | $22.10 | 301100 |
| 2021-11-05 | 53.46 | $22.15 | 225823 |
| 2021-11-04 | 54.35 | $22.11 | 129500 |
| 2021-11-03 | 55.47 | $22.06 | 255700 |
| 2021-11-02 | 56.85 | $22.07 | 275300 |
| 2021-11-01 | 58.12 | $22.03 | 354100 |
| 2021-10-29 | 59.60 | $22.05 | 447700 |
| 2021-10-28 | 61.16 | $22.06 | 200400 |
| 2021-10-27 | 62.43 | $22.05 | 208147 |
| 2021-10-26 | 63.78 | $22.05 | 261124 |
| 2021-10-25 | 65.27 | $22.05 | 219412 |
| 2021-10-22 | 66.68 | $22.03 | 174300 |
| 2021-10-21 | 68.24 | $22.02 | 118000 |
| 2021-10-20 | 69.79 | $22.06 | 172000 |
| 2021-10-19 | 71.03 | $22.06 | 171700 |
| 2021-10-18 | 72.35 | $22.06 | 154636 |
| 2021-10-15 | 73.75 | $22.14 | 154000 |
| 2021-10-14 | 74.50 | $22.17 | 202846 |
| 2021-10-13 | 75.11 | $22.14 | 343600 |
| 2021-10-12 | 75.81 | $22.14 | 140613 |
| 2021-10-11 | 76.55 | $22.13 | 95100 |
| 2021-10-08 | 77.34 | $22.15 | 205135 |
| 2021-10-07 | 78.11 | $22.18 | 205900 |
| 2021-10-06 | 78.62 | $22.19 | 130000 |
| 2021-10-05 | 79.08 | $22.21 | 115700 |
| 2021-10-04 | 79.50 | $22.21 | 101145 |
| 2021-10-01 | 79.87 | $22.24 | 83823 |
| 2021-09-30 | 80.26 | $22.20 | 132100 |
| 2021-09-29 | 80.71 | $22.18 | 243600 |
| 2021-09-28 | 81.19 | $22.18 | 244347 |
| 2021-09-27 | 81.70 | $22.21 | 112947 |
| 2021-09-24 | 82.07 | $22.22 | 145436 |
| 2021-09-23 | 82.46 | $22.23 | 187446 |
| 2021-09-22 | 82.77 | $22.26 | 175900 |
| 2021-09-21 | 82.90 | $22.27 | 107429 |
| 2021-09-20 | 82.93 | $22.26 | 118749 |
| 2021-09-17 | 82.96 | $22.29 | 77423 |
| 2021-09-16 | 82.91 | $22.30 | 175247 |
| 2021-09-15 | 82.81 | $22.32 | 128047 |
| 2021-09-14 | 82.58 | $22.33 | 147124 |
| 2021-09-13 | 82.33 | $22.31 | 115500 |
| 2021-09-10 | 82.07 | $22.31 | 173200 |
| 2021-09-09 | 81.81 | $22.32 | 92800 |
| 2021-09-08 | 81.49 | $22.29 | 223900 |
| 2021-09-07 | 81.16 | $22.28 | 133235 |
| 2021-09-03 | 80.82 | $22.31 | 125237 |
| 2021-09-02 | 80.33 | $22.31 | 149900 |
| 2021-09-01 | 79.81 | $22.30 | 159700 |
| 2021-08-31 | 79.27 | $22.31 | 101100 |
| 2021-08-30 | 78.64 | $22.30 | 118047 |
| 2021-08-27 | 77.99 | $22.28 | 139431 |
| 2021-08-26 | 77.30 | $22.24 | 227100 |
| 2021-08-25 | 76.58 | $22.25 | 172610 |
| 2021-08-24 | 75.80 | $22.27 | 221800 |
| 2021-08-23 | 74.98 | $22.28 | 143330 |
| 2021-08-20 | 74.11 | $22.29 | 89205 |
| 2021-08-19 | 73.08 | $22.30 | 160026 |
| 2021-08-18 | 72.00 | $22.30 | 190306 |
| 2021-08-17 | 70.84 | $22.32 | 174100 |
| 2021-08-16 | 69.60 | $22.32 | 128745 |
| 2021-08-13 | 68.30 | $22.29 | 123100 |
| 2021-08-12 | 66.93 | $22.27 | 123920 |
| 2021-08-11 | 65.48 | $22.28 | 129214 |
| 2021-08-10 | 63.97 | $22.26 | 109836 |
| 2021-08-09 | 62.37 | $22.29 | 162300 |
| 2021-08-06 | 60.67 | $22.31 | 133400 |
| 2021-08-05 | 58.83 | $22.35 | 134500 |
| 2021-08-04 | 56.87 | $22.38 | 126944 |
| 2021-08-03 | 54.78 | $22.41 | 103610 |
| 2021-08-02 | 52.54 | $22.40 | 273700 |
| 2021-07-30 | 50.17 | $22.37 | 78800 |
| 2021-07-29 | 47.69 | $22.36 | 109129 |
| 2021-07-28 | 45.07 | $22.38 | 152100 |
| 2021-07-27 | 42.32 | $22.36 | 80400 |
| 2021-07-26 | 39.41 | $22.35 | 101420 |
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