Is Invesco BulletShares 2028 Corporate Bond ETF (BSCS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2028 Corporate Bond ETF (BSCS) research center and poll results.
NASDAQ : BSCS
Invesco BulletShares 2028 Corporate Bond ETF — Technical Indicators
$20.255 USD
-$0.01 (-0.07%)
- Volume
- 379.2K
- Average Volume
- 538.4K
- Market Capitalization
- $3.52B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.69
- Year Low
- $20.25
- 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
20.35
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.02
Average
20.49
Maximum
23.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.35 | $20.26 | 379204 |
| 2026-07-22 | 20.36 | $20.27 | 370540 |
| 2026-07-21 | 20.36 | $20.30 | 436944 |
| 2026-07-20 | 20.36 | $20.30 | 682736 |
| 2026-07-17 | 20.36 | $20.39 | 686400 |
| 2026-07-16 | 20.36 | $20.39 | 355604 |
| 2026-07-15 | 20.36 | $20.40 | 399320 |
| 2026-07-14 | 20.37 | $20.36 | 761500 |
| 2026-07-13 | 20.37 | $20.33 | 465720 |
| 2026-07-10 | 20.37 | $20.36 | 496824 |
| 2026-07-09 | 20.38 | $20.38 | 1.2M |
| 2026-07-08 | 20.38 | $20.36 | 787000 |
| 2026-07-07 | 20.38 | $20.36 | 576207 |
| 2026-07-06 | 20.38 | $20.39 | 567518 |
| 2026-07-02 | 20.38 | $20.39 | 418908 |
| 2026-07-01 | 20.38 | $20.35 | 620800 |
| 2026-06-30 | 20.38 | $20.36 | 677315 |
| 2026-06-29 | 20.38 | $20.37 | 481000 |
| 2026-06-26 | 20.38 | $20.36 | 611113 |
| 2026-06-25 | 20.38 | $20.35 | 659985 |
| 2026-06-24 | 20.39 | $20.34 | 467200 |
| 2026-06-23 | 20.39 | $20.33 | 443262 |
| 2026-06-22 | 20.39 | $20.31 | 270045 |
| 2026-06-18 | 20.39 | $20.40 | 547100 |
| 2026-06-17 | 20.39 | $20.36 | 557106 |
| 2026-06-16 | 20.39 | $20.43 | 477798 |
| 2026-06-15 | 20.38 | $20.43 | 605552 |
| 2026-06-12 | 20.38 | $20.42 | 251600 |
| 2026-06-11 | 20.38 | $20.42 | 508300 |
| 2026-06-10 | 20.38 | $20.39 | 481600 |
| 2026-06-09 | 20.38 | $20.39 | 564500 |
| 2026-06-08 | 20.38 | $20.37 | 509914 |
| 2026-06-05 | 20.39 | $20.36 | 495000 |
| 2026-06-04 | 20.39 | $20.40 | 884300 |
| 2026-06-03 | 20.39 | $20.39 | 399936 |
| 2026-06-02 | 20.40 | $20.40 | 396700 |
| 2026-06-01 | 20.40 | $20.40 | 438400 |
| 2026-05-29 | 20.40 | $20.41 | 386400 |
| 2026-05-28 | 20.40 | $20.39 | 482543 |
| 2026-05-27 | 20.40 | $20.38 | 460100 |
| 2026-05-26 | 20.40 | $20.36 | 322400 |
| 2026-05-22 | 20.41 | $20.35 | 1.0M |
| 2026-05-21 | 20.41 | $20.35 | 635739 |
| 2026-05-20 | 20.41 | $20.35 | 763315 |
| 2026-05-19 | 20.42 | $20.32 | 652819 |
| 2026-05-18 | 20.42 | $20.34 | 474694 |
| 2026-05-15 | 20.43 | $20.41 | 360500 |
| 2026-05-14 | 20.44 | $20.42 | 524500 |
| 2026-05-13 | 20.44 | $20.44 | 470331 |
| 2026-05-12 | 20.44 | $20.42 | 497924 |
| 2026-05-11 | 20.45 | $20.43 | 485120 |
| 2026-05-08 | 20.45 | $20.45 | 344548 |
| 2026-05-07 | 20.45 | $20.43 | 331900 |
| 2026-05-06 | 20.45 | $20.45 | 466012 |
| 2026-05-05 | 20.45 | $20.42 | 361947 |
| 2026-05-04 | 20.45 | $20.41 | 392015 |
| 2026-05-01 | 20.46 | $20.43 | 806900 |
| 2026-04-30 | 20.46 | $20.42 | 616920 |
| 2026-04-29 | 20.46 | $20.39 | 866031 |
| 2026-04-28 | 20.46 | $20.43 | 342449 |
| 2026-04-27 | 20.46 | $20.44 | 844349 |
| 2026-04-24 | 20.45 | $20.45 | 596800 |
| 2026-04-23 | 20.45 | $20.43 | 802415 |
| 2026-04-22 | 20.44 | $20.43 | 396818 |
| 2026-04-21 | 20.44 | $20.43 | 946000 |
| 2026-04-20 | 20.44 | $20.45 | 462339 |
| 2026-04-17 | 20.43 | $20.53 | 540700 |
| 2026-04-16 | 20.43 | $20.50 | 471728 |
| 2026-04-15 | 20.43 | $20.50 | 580740 |
| 2026-04-14 | 20.43 | $20.50 | 504911 |
| 2026-04-13 | 20.43 | $20.49 | 494335 |
| 2026-04-10 | 20.42 | $20.47 | 513000 |
| 2026-04-09 | 20.42 | $20.47 | 551800 |
| 2026-04-08 | 20.43 | $20.47 | 593839 |
| 2026-04-07 | 20.43 | $20.45 | 656941 |
| 2026-04-06 | 20.44 | $20.43 | 813831 |
| 2026-04-02 | 20.44 | $20.45 | 351334 |
| 2026-04-01 | 20.45 | $20.43 | 449450 |
| 2026-03-31 | 20.45 | $20.42 | 602627 |
| 2026-03-30 | 20.46 | $20.38 | 546500 |
| 2026-03-27 | 20.47 | $20.35 | 678211 |
| 2026-03-26 | 20.49 | $20.32 | 698500 |
| 2026-03-25 | 20.50 | $20.36 | 324100 |
| 2026-03-24 | 20.51 | $20.36 | 619100 |
| 2026-03-23 | 20.52 | $20.38 | 1.0M |
| 2026-03-20 | 20.53 | $20.42 | 786600 |
| 2026-03-19 | 20.54 | $20.47 | 1.2M |
| 2026-03-18 | 20.55 | $20.45 | 786429 |
| 2026-03-17 | 20.56 | $20.49 | 386609 |
| 2026-03-16 | 20.57 | $20.46 | 735800 |
| 2026-03-13 | 20.58 | $20.45 | 568808 |
| 2026-03-12 | 20.59 | $20.45 | 567200 |
| 2026-03-11 | 20.60 | $20.51 | 1.2M |
| 2026-03-10 | 20.61 | $20.55 | 577700 |
| 2026-03-09 | 20.61 | $20.57 | 860000 |
| 2026-03-06 | 20.61 | $20.57 | 1.1M |
| 2026-03-05 | 20.62 | $20.56 | 684430 |
| 2026-03-04 | 20.62 | $20.56 | 1.1M |
| 2026-03-03 | 20.62 | $20.58 | 991700 |
| 2026-03-02 | 20.62 | $20.59 | 1.4M |
| 2026-02-27 | 20.62 | $20.62 | 707428 |
| 2026-02-26 | 20.62 | $20.58 | 744600 |
| 2026-02-25 | 20.62 | $20.58 | 849643 |
| 2026-02-24 | 20.62 | $20.58 | 1.3M |
| 2026-02-23 | 20.62 | $20.59 | 891500 |
| 2026-02-20 | 20.61 | $20.66 | 782026 |
| 2026-02-19 | 20.61 | $20.65 | 902521 |
| 2026-02-18 | 20.60 | $20.66 | 577842 |
| 2026-02-17 | 20.60 | $20.66 | 694840 |
| 2026-02-13 | 20.59 | $20.66 | 442400 |
| 2026-02-12 | 20.59 | $20.64 | 700000 |
| 2026-02-11 | 20.59 | $20.63 | 641100 |
| 2026-02-10 | 20.59 | $20.64 | 901800 |
| 2026-02-09 | 20.59 | $20.63 | 664639 |
| 2026-02-06 | 20.58 | $20.63 | 1.2M |
| 2026-02-05 | 20.58 | $20.62 | 1.1M |
| 2026-02-04 | 20.58 | $20.59 | 801100 |
| 2026-02-03 | 20.58 | $20.58 | 1.1M |
| 2026-02-02 | 20.59 | $20.59 | 1.2M |
| 2026-01-30 | 20.59 | $20.60 | 626900 |
| 2026-01-29 | 20.59 | $20.59 | 1.0M |
| 2026-01-28 | 20.59 | $20.58 | 1.3M |
| 2026-01-27 | 20.59 | $20.57 | 731100 |
| 2026-01-26 | 20.59 | $20.55 | 788800 |
| 2026-01-23 | 20.59 | $20.54 | 686623 |
| 2026-01-22 | 20.59 | $20.55 | 2.3M |
| 2026-01-21 | 20.59 | $20.54 | 1.0M |
| 2026-01-20 | 20.60 | $20.53 | 826927 |
| 2026-01-16 | 20.60 | $20.61 | 848500 |
| 2026-01-15 | 20.60 | $20.59 | 1.2M |
| 2026-01-14 | 20.60 | $20.62 | 740400 |
| 2026-01-13 | 20.60 | $20.61 | 782400 |
| 2026-01-12 | 20.60 | $20.59 | 1.2M |
| 2026-01-09 | 20.60 | $20.59 | 894802 |
| 2026-01-08 | 20.60 | $20.60 | 1.4M |
| 2026-01-07 | 20.60 | $20.62 | 967049 |
| 2026-01-06 | 20.60 | $20.62 | 1.8M |
| 2026-01-05 | 20.59 | $20.62 | 449442 |
| 2026-01-02 | 20.59 | $20.61 | 1.2M |
| 2025-12-31 | 20.59 | $20.60 | 554800 |
| 2025-12-30 | 20.59 | $20.61 | 831200 |
| 2025-12-29 | 20.59 | $20.60 | 1.0M |
| 2025-12-26 | 20.59 | $20.59 | 753100 |
| 2025-12-24 | 20.59 | $20.57 | 786143 |
| 2025-12-23 | 20.59 | $20.55 | 807206 |
| 2025-12-22 | 20.59 | $20.55 | 1.3M |
| 2025-12-19 | 20.59 | $20.63 | 1.8M |
| 2025-12-18 | 20.59 | $20.64 | 1.5M |
| 2025-12-17 | 20.59 | $20.62 | 477400 |
| 2025-12-16 | 20.59 | $20.62 | 537449 |
| 2025-12-15 | 20.58 | $20.60 | 683900 |
| 2025-12-12 | 20.58 | $20.59 | 338745 |
| 2025-12-11 | 20.58 | $20.59 | 506549 |
| 2025-12-10 | 20.58 | $20.59 | 791100 |
| 2025-12-09 | 20.58 | $20.55 | 460313 |
| 2025-12-08 | 20.58 | $20.57 | 912338 |
| 2025-12-05 | 20.58 | $20.57 | 445800 |
| 2025-12-04 | 20.58 | $20.58 | 869500 |
| 2025-12-03 | 20.58 | $20.59 | 1.6M |
| 2025-12-02 | 20.58 | $20.58 | 967019 |
| 2025-12-01 | 20.58 | $20.56 | 637938 |
| 2025-11-28 | 20.58 | $20.59 | 201600 |
| 2025-11-26 | 20.57 | $20.59 | 671600 |
| 2025-11-25 | 20.57 | $20.59 | 764619 |
| 2025-11-24 | 20.57 | $20.56 | 1.5M |
| 2025-11-21 | 20.57 | $20.63 | 582925 |
| 2025-11-20 | 20.57 | $20.60 | 647438 |
| 2025-11-19 | 20.57 | $20.58 | 591819 |
| 2025-11-18 | 20.57 | $20.58 | 561900 |
| 2025-11-17 | 20.57 | $20.57 | 562400 |
| 2025-11-14 | 20.58 | $20.56 | 506400 |
| 2025-11-13 | 20.58 | $20.56 | 804400 |
| 2025-11-12 | 20.58 | $20.59 | 690616 |
| 2025-11-11 | 20.59 | $20.59 | 2.0M |
| 2025-11-10 | 20.59 | $20.57 | 498200 |
| 2025-11-07 | 20.59 | $20.58 | 344600 |
| 2025-11-06 | 20.59 | $20.58 | 865300 |
| 2025-11-05 | 20.59 | $20.53 | 698500 |
| 2025-11-04 | 20.60 | $20.55 | 906100 |
| 2025-11-03 | 20.60 | $20.55 | 973638 |
| 2025-10-31 | 20.60 | $20.55 | 410200 |
| 2025-10-30 | 20.60 | $20.55 | 544100 |
| 2025-10-29 | 20.61 | $20.56 | 425834 |
| 2025-10-28 | 20.61 | $20.60 | 706107 |
| 2025-10-27 | 20.61 | $20.61 | 532300 |
| 2025-10-24 | 20.60 | $20.60 | 441700 |
| 2025-10-23 | 20.60 | $20.59 | 562548 |
| 2025-10-22 | 20.60 | $20.59 | 671318 |
| 2025-10-21 | 20.60 | $20.60 | 424207 |
| 2025-10-20 | 20.59 | $20.59 | 318000 |
| 2025-10-17 | 20.59 | $20.65 | 505800 |
| 2025-10-16 | 20.59 | $20.66 | 434600 |
| 2025-10-15 | 20.59 | $20.64 | 616300 |
| 2025-10-14 | 20.59 | $20.64 | 576700 |
| 2025-10-13 | 20.59 | $20.63 | 332600 |
| 2025-10-10 | 20.60 | $20.59 | 1.1M |
| 2025-10-09 | 20.60 | $20.58 | 459625 |
| 2025-10-08 | 20.60 | $20.58 | 514000 |
| 2025-10-07 | 20.60 | $20.59 | 507038 |
| 2025-10-06 | 20.61 | $20.59 | 876120 |
| 2025-10-03 | 20.61 | $20.60 | 410509 |
| 2025-10-02 | 20.61 | $20.61 | 377600 |
| 2025-10-01 | 20.61 | $20.61 | 337652 |
| 2025-09-30 | 20.61 | $20.57 | 449300 |
| 2025-09-29 | 20.61 | $20.55 | 435500 |
| 2025-09-26 | 20.61 | $20.55 | 673300 |
| 2025-09-25 | 20.60 | $20.52 | 394400 |
| 2025-09-24 | 20.61 | $20.55 | 494800 |
| 2025-09-23 | 20.61 | $20.57 | 443537 |
| 2025-09-22 | 20.60 | $20.57 | 356000 |
| 2025-09-19 | 20.60 | $20.66 | 406818 |
| 2025-09-18 | 20.59 | $20.64 | 524314 |
| 2025-09-17 | 20.58 | $20.65 | 1.5M |
| 2025-09-16 | 20.58 | $20.67 | 598500 |
| 2025-09-15 | 20.57 | $20.67 | 530300 |
| 2025-09-12 | 20.56 | $20.63 | 439000 |
| 2025-09-11 | 20.56 | $20.64 | 454400 |
| 2025-09-10 | 20.55 | $20.63 | 440500 |
| 2025-09-09 | 20.55 | $20.62 | 566200 |
| 2025-09-08 | 20.55 | $20.64 | 485916 |
| 2025-09-05 | 20.54 | $20.64 | 416128 |
| 2025-09-04 | 20.54 | $20.60 | 681500 |
| 2025-09-03 | 20.53 | $20.56 | 319200 |
| 2025-09-02 | 20.53 | $20.54 | 473117 |
| 2025-08-29 | 20.53 | $20.55 | 360535 |
| 2025-08-28 | 20.53 | $20.54 | 304029 |
| 2025-08-27 | 20.52 | $20.56 | 449249 |
| 2025-08-26 | 20.52 | $20.54 | 489124 |
| 2025-08-25 | 20.51 | $20.52 | 552100 |
| 2025-08-22 | 20.51 | $20.53 | 579044 |
| 2025-08-21 | 20.50 | $20.46 | 470410 |
| 2025-08-20 | 20.50 | $20.49 | 433400 |
| 2025-08-19 | 20.50 | $20.49 | 263300 |
| 2025-08-18 | 20.49 | $20.47 | 450835 |
| 2025-08-15 | 20.49 | $20.56 | 396409 |
| 2025-08-14 | 20.49 | $20.56 | 580600 |
| 2025-08-13 | 20.48 | $20.59 | 365506 |
| 2025-08-12 | 20.48 | $20.55 | 509900 |
| 2025-08-11 | 20.47 | $20.54 | 286826 |
| 2025-08-08 | 20.47 | $20.52 | 272123 |
| 2025-08-07 | 20.46 | $20.53 | 321123 |
| 2025-08-06 | 20.46 | $20.55 | 284125 |
| 2025-08-05 | 20.46 | $20.54 | 377200 |
| 2025-08-04 | 20.45 | $20.54 | 370640 |
| 2025-08-01 | 20.44 | $20.53 | 364740 |
| 2025-07-31 | 20.44 | $20.41 | 1.5M |
| 2025-07-30 | 20.44 | $20.41 | 298124 |
| 2025-07-29 | 20.45 | $20.43 | 303400 |
| 2025-07-28 | 20.45 | $20.42 | 343900 |
| 2025-07-25 | 20.45 | $20.43 | 658600 |
| 2025-07-24 | 20.45 | $20.41 | 668400 |
| 2025-07-23 | 20.46 | $20.43 | 326068 |
| 2025-07-22 | 20.46 | $20.45 | 407300 |
| 2025-07-21 | 20.45 | $20.43 | 270600 |
| 2025-07-18 | 20.45 | $20.50 | 356200 |
| 2025-07-17 | 20.45 | $20.45 | 372000 |
| 2025-07-16 | 20.45 | $20.46 | 504300 |
| 2025-07-15 | 20.45 | $20.43 | 310344 |
| 2025-07-14 | 20.45 | $20.45 | 418608 |
| 2025-07-11 | 20.44 | $20.45 | 354800 |
| 2025-07-10 | 20.44 | $20.46 | 477203 |
| 2025-07-09 | 20.44 | $20.47 | 349518 |
| 2025-07-08 | 20.43 | $20.43 | 256124 |
| 2025-07-07 | 20.43 | $20.44 | 460746 |
| 2025-07-03 | 20.42 | $20.46 | 270100 |
| 2025-07-02 | 20.42 | $20.48 | 375448 |
| 2025-07-01 | 20.42 | $20.47 | 586900 |
| 2025-06-30 | 20.41 | $20.49 | 587539 |
| 2025-06-27 | 20.41 | $20.46 | 355500 |
| 2025-06-26 | 20.40 | $20.47 | 716900 |
| 2025-06-25 | 20.40 | $20.43 | 259115 |
| 2025-06-24 | 20.39 | $20.44 | 491700 |
| 2025-06-23 | 20.39 | $20.40 | 400000 |
| 2025-06-20 | 20.38 | $20.45 | 410600 |
| 2025-06-18 | 20.37 | $20.42 | 384890 |
| 2025-06-17 | 20.37 | $20.42 | 308445 |
| 2025-06-16 | 20.37 | $20.42 | 439334 |
| 2025-06-13 | 20.36 | $20.39 | 380727 |
| 2025-06-12 | 20.36 | $20.43 | 408300 |
| 2025-06-11 | 20.36 | $20.41 | 541700 |
| 2025-06-10 | 20.35 | $20.36 | 230600 |
| 2025-06-09 | 20.35 | $20.37 | 278900 |
| 2025-06-06 | 20.35 | $20.33 | 2.3M |
| 2025-06-05 | 20.35 | $20.39 | 300924 |
| 2025-06-04 | 20.35 | $20.43 | 362100 |
| 2025-06-03 | 20.35 | $20.37 | 392200 |
| 2025-06-02 | 20.35 | $20.38 | 266100 |
| 2025-05-30 | 20.35 | $20.40 | 267732 |
| 2025-05-29 | 20.35 | $20.35 | 253739 |
| 2025-05-28 | 20.35 | $20.34 | 361700 |
| 2025-05-27 | 20.35 | $20.35 | 503100 |
| 2025-05-23 | 20.36 | $20.32 | 327900 |
| 2025-05-22 | 20.36 | $20.32 | 489014 |
| 2025-05-21 | 20.36 | $20.29 | 942919 |
| 2025-05-20 | 20.36 | $20.34 | 1.0M |
| 2025-05-19 | 20.35 | $20.33 | 408200 |
| 2025-05-16 | 20.35 | $20.38 | 387110 |
| 2025-05-15 | 20.35 | $20.37 | 334900 |
| 2025-05-14 | 20.34 | $20.31 | 274100 |
| 2025-05-13 | 20.34 | $20.34 | 324400 |
| 2025-05-12 | 20.34 | $20.33 | 451549 |
| 2025-05-09 | 20.33 | $20.35 | 252100 |
| 2025-05-08 | 20.32 | $20.34 | 329600 |
| 2025-05-07 | 20.32 | $20.38 | 205012 |
| 2025-05-06 | 20.31 | $20.38 | 355900 |
| 2025-05-05 | 20.31 | $20.36 | 363600 |
| 2025-05-02 | 20.31 | $20.35 | 402504 |
| 2025-05-01 | 20.31 | $20.38 | 382400 |
| 2025-04-30 | 20.31 | $20.42 | 491700 |
| 2025-04-29 | 20.31 | $20.41 | 332426 |
| 2025-04-28 | 20.31 | $20.41 | 321500 |
| 2025-04-25 | 20.30 | $20.37 | 335300 |
| 2025-04-24 | 20.30 | $20.32 | 453800 |
| 2025-04-23 | 20.30 | $20.23 | 452800 |
| 2025-04-22 | 20.30 | $20.25 | 260800 |
| 2025-04-21 | 20.30 | $20.25 | 441700 |
| 2025-04-17 | 20.31 | $20.36 | 253716 |
| 2025-04-16 | 20.31 | $20.32 | 403402 |
| 2025-04-15 | 20.31 | $20.29 | 1.8M |
| 2025-04-14 | 20.32 | $20.24 | 283200 |
| 2025-04-11 | 20.32 | $20.16 | 360117 |
| 2025-04-10 | 20.33 | $20.22 | 418411 |
| 2025-04-09 | 20.33 | $20.34 | 333803 |
| 2025-04-08 | 20.33 | $20.23 | 565400 |
| 2025-04-07 | 20.33 | $20.23 | 644623 |
| 2025-04-04 | 20.34 | $20.39 | 522000 |
| 2025-04-03 | 20.34 | $20.44 | 433400 |
| 2025-04-02 | 20.33 | $20.36 | 448200 |
| 2025-04-01 | 20.33 | $20.36 | 345632 |
| 2025-03-31 | 20.33 | $20.35 | 1.9M |
| 2025-03-28 | 20.33 | $20.34 | 361800 |
| 2025-03-27 | 20.33 | $20.30 | 415506 |
| 2025-03-26 | 20.33 | $20.29 | 349700 |
| 2025-03-25 | 20.33 | $20.30 | 305600 |
| 2025-03-24 | 20.33 | $20.28 | 388634 |
| 2025-03-21 | 20.33 | $20.40 | 293125 |
| 2025-03-20 | 20.32 | $20.38 | 285437 |
| 2025-03-19 | 20.32 | $20.38 | 568000 |
| 2025-03-18 | 20.31 | $20.33 | 499900 |
| 2025-03-17 | 20.31 | $20.30 | 271503 |
| 2025-03-14 | 20.30 | $20.30 | 338300 |
| 2025-03-13 | 20.30 | $20.31 | 542024 |
| 2025-03-12 | 20.29 | $20.29 | 1.8M |
| 2025-03-11 | 20.29 | $20.32 | 630000 |
| 2025-03-10 | 20.28 | $20.36 | 338211 |
| 2025-03-07 | 20.27 | $20.32 | 403142 |
| 2025-03-06 | 20.27 | $20.33 | 471450 |
| 2025-03-05 | 20.26 | $20.33 | 577200 |
| 2025-03-04 | 20.25 | $20.37 | 657300 |
| 2025-03-03 | 20.24 | $20.36 | 713600 |
| 2025-02-28 | 20.24 | $20.34 | 578614 |
| 2025-02-27 | 20.23 | $20.31 | 561800 |
| 2025-02-26 | 20.22 | $20.31 | 608600 |
| 2025-02-25 | 20.22 | $20.29 | 431700 |
| 2025-02-24 | 20.21 | $20.25 | 400000 |
| 2025-02-21 | 20.21 | $20.29 | 338800 |
| 2025-02-20 | 20.20 | $20.26 | 334000 |
| 2025-02-19 | 20.19 | $20.23 | 273100 |
| 2025-02-18 | 20.19 | $20.23 | 373329 |
| 2025-02-14 | 20.18 | $20.25 | 659901 |
| 2025-02-13 | 20.18 | $20.20 | 688400 |
| 2025-02-12 | 20.18 | $20.16 | 419500 |
| 2025-02-11 | 20.17 | $20.20 | 419632 |
| 2025-02-10 | 20.17 | $20.20 | 341000 |
| 2025-02-07 | 20.16 | $20.18 | 573929 |
| 2025-02-06 | 20.16 | $20.22 | 604300 |
| 2025-02-05 | 20.15 | $20.23 | 760545 |
| 2025-02-04 | 20.15 | $20.20 | 735300 |
| 2025-02-03 | 20.14 | $20.18 | 1.5M |
| 2025-01-31 | 20.14 | $20.20 | 549200 |
| 2025-01-30 | 20.14 | $20.20 | 1.1M |
| 2025-01-29 | 20.14 | $20.19 | 641600 |
| 2025-01-28 | 20.13 | $20.20 | 376500 |
| 2025-01-27 | 20.13 | $20.20 | 488407 |
| 2025-01-24 | 20.12 | $20.14 | 481719 |
| 2025-01-23 | 20.12 | $20.12 | 453710 |
| 2025-01-22 | 20.12 | $20.11 | 516600 |
| 2025-01-21 | 20.13 | $20.12 | 1.0M |
| 2025-01-17 | 20.13 | $20.18 | 1.1M |
| 2025-01-16 | 20.13 | $20.18 | 1.2M |
| 2025-01-15 | 20.13 | $20.15 | 611400 |
| 2025-01-14 | 20.14 | $20.05 | 678600 |
| 2025-01-13 | 20.15 | $20.05 | 483400 |
| 2025-01-10 | 20.17 | $20.07 | 1.3M |
| 2025-01-08 | 20.18 | $20.14 | 564819 |
| 2025-01-07 | 20.19 | $20.12 | 1.5M |
| 2025-01-06 | 20.20 | $20.14 | 1.1M |
| 2025-01-03 | 20.21 | $20.14 | 543201 |
| 2025-01-02 | 20.22 | $20.15 | 815607 |
| 2024-12-31 | 20.23 | $20.13 | 396500 |
| 2024-12-30 | 20.23 | $20.15 | 520800 |
| 2024-12-27 | 20.24 | $20.10 | 576633 |
| 2024-12-26 | 20.25 | $20.12 | 508400 |
| 2024-12-24 | 20.26 | $20.09 | 255500 |
| 2024-12-23 | 20.26 | $20.08 | 1.1M |
| 2024-12-20 | 20.27 | $20.19 | 817817 |
| 2024-12-19 | 20.27 | $20.15 | 1.6M |
| 2024-12-18 | 20.27 | $20.15 | 2.5M |
| 2024-12-17 | 20.27 | $20.25 | 414504 |
| 2024-12-16 | 20.26 | $20.26 | 404600 |
| 2024-12-13 | 20.26 | $20.27 | 331948 |
| 2024-12-12 | 20.25 | $20.29 | 431600 |
| 2024-12-11 | 20.25 | $20.32 | 470200 |
| 2024-12-10 | 20.24 | $20.33 | 391400 |
| 2024-12-09 | 20.24 | $20.34 | 451639 |
| 2024-12-06 | 20.24 | $20.35 | 303229 |
| 2024-12-05 | 20.24 | $20.31 | 609209 |
| 2024-12-04 | 20.23 | $20.33 | 508800 |
| 2024-12-03 | 20.23 | $20.29 | 731400 |
| 2024-12-02 | 20.23 | $20.32 | 396700 |
| 2024-11-29 | 20.22 | $20.31 | 86511 |
| 2024-11-27 | 20.22 | $20.26 | 299501 |
| 2024-11-26 | 20.22 | $20.22 | 886642 |
| 2024-11-25 | 20.22 | $20.24 | 450424 |
| 2024-11-22 | 20.22 | $20.15 | 347800 |
| 2024-11-21 | 20.23 | $20.16 | 1.1M |
| 2024-11-20 | 20.23 | $20.15 | 371600 |
| 2024-11-19 | 20.24 | $20.17 | 232924 |
| 2024-11-18 | 20.24 | $20.15 | 384000 |
| 2024-11-15 | 20.25 | $20.21 | 486400 |
| 2024-11-14 | 20.26 | $20.19 | 317731 |
| 2024-11-13 | 20.28 | $20.21 | 420515 |
| 2024-11-12 | 20.29 | $20.20 | 456828 |
| 2024-11-11 | 20.30 | $20.28 | 289900 |
| 2024-11-08 | 20.31 | $20.30 | 556900 |
| 2024-11-07 | 20.32 | $20.31 | 373122 |
| 2024-11-06 | 20.32 | $20.21 | 355917 |
| 2024-11-05 | 20.33 | $20.26 | 665742 |
| 2024-11-04 | 20.34 | $20.24 | 401200 |
| 2024-11-01 | 20.35 | $20.20 | 1.1M |
| 2024-10-31 | 20.36 | $20.22 | 450300 |
| 2024-10-30 | 20.38 | $20.24 | 964100 |
| 2024-10-29 | 20.39 | $20.27 | 912200 |
| 2024-10-28 | 20.41 | $20.25 | 364700 |
| 2024-10-25 | 20.43 | $20.28 | 455400 |
| 2024-10-24 | 20.44 | $20.28 | 397200 |
| 2024-10-23 | 20.46 | $20.27 | 514100 |
| 2024-10-22 | 20.47 | $20.30 | 1.1M |
| 2024-10-21 | 20.49 | $20.30 | 274300 |
| 2024-10-18 | 20.50 | $20.45 | 575200 |
| 2024-10-17 | 20.51 | $20.44 | 281800 |
| 2024-10-16 | 20.52 | $20.49 | 407000 |
| 2024-10-15 | 20.53 | $20.45 | 541612 |
| 2024-10-14 | 20.54 | $20.42 | 235748 |
| 2024-10-11 | 20.55 | $20.45 | 354640 |
| 2024-10-10 | 20.56 | $20.41 | 410501 |
| 2024-10-09 | 20.57 | $20.40 | 626846 |
| 2024-10-08 | 20.58 | $20.43 | 351200 |
| 2024-10-07 | 20.59 | $20.40 | 376000 |
| 2024-10-04 | 20.60 | $20.44 | 396988 |
| 2024-10-03 | 20.61 | $20.55 | 419915 |
| 2024-10-02 | 20.61 | $20.59 | 411620 |
| 2024-10-01 | 20.60 | $20.60 | 416100 |
| 2024-09-30 | 20.60 | $20.56 | 405600 |
| 2024-09-27 | 20.59 | $20.61 | 321843 |
| 2024-09-26 | 20.58 | $20.56 | 413100 |
| 2024-09-25 | 20.58 | $20.57 | 292942 |
| 2024-09-24 | 20.57 | $20.60 | 374144 |
| 2024-09-23 | 20.56 | $20.59 | 729500 |
| 2024-09-20 | 20.55 | $20.67 | 491713 |
| 2024-09-19 | 20.54 | $20.66 | 486545 |
| 2024-09-18 | 20.53 | $20.64 | 559800 |
| 2024-09-17 | 20.51 | $20.66 | 265825 |
| 2024-09-16 | 20.50 | $20.66 | 252400 |
| 2024-09-13 | 20.48 | $20.64 | 299100 |
| 2024-09-12 | 20.47 | $20.61 | 477733 |
| 2024-09-11 | 20.46 | $20.61 | 368238 |
| 2024-09-10 | 20.45 | $20.61 | 277831 |
| 2024-09-09 | 20.44 | $20.57 | 314800 |
| 2024-09-06 | 20.43 | $20.57 | 755700 |
| 2024-09-05 | 20.41 | $20.56 | 458900 |
| 2024-09-04 | 20.40 | $20.52 | 431523 |
| 2024-09-03 | 20.39 | $20.47 | 461043 |
| 2024-08-30 | 20.39 | $20.42 | 352332 |
| 2024-08-29 | 20.39 | $20.43 | 393700 |
| 2024-08-28 | 20.38 | $20.44 | 561000 |
| 2024-08-27 | 20.37 | $20.45 | 386800 |
| 2024-08-26 | 20.36 | $20.44 | 363520 |
| 2024-08-23 | 20.34 | $20.44 | 381332 |
| 2024-08-22 | 20.33 | $20.38 | 487516 |
| 2024-08-21 | 20.31 | $20.41 | 417800 |
| 2024-08-20 | 20.30 | $20.37 | 265800 |
| 2024-08-19 | 20.28 | $20.34 | 270904 |
| 2024-08-16 | 20.27 | $20.41 | 292600 |
| 2024-08-15 | 20.26 | $20.38 | 315900 |
| 2024-08-14 | 20.25 | $20.44 | 346000 |
| 2024-08-13 | 20.23 | $20.41 | 1.0M |
| 2024-08-12 | 20.22 | $20.36 | 237500 |
| 2024-08-09 | 20.21 | $20.32 | 311200 |
| 2024-08-08 | 20.21 | $20.28 | 999146 |
| 2024-08-07 | 20.20 | $20.30 | 339332 |
| 2024-08-06 | 20.19 | $20.33 | 318000 |
| 2024-08-05 | 20.18 | $20.38 | 718200 |
| 2024-08-02 | 20.17 | $20.42 | 187014 |
| 2024-08-01 | 20.15 | $20.30 | 1.2M |
| 2024-07-31 | 20.13 | $20.24 | 295400 |
| 2024-07-30 | 20.12 | $20.18 | 665729 |
| 2024-07-29 | 20.11 | $20.15 | 332710 |
| 2024-07-26 | 20.10 | $20.15 | 434628 |
| 2024-07-25 | 20.09 | $20.08 | 352100 |
| 2024-07-24 | 20.08 | $20.07 | 335009 |
| 2024-07-23 | 20.08 | $20.08 | 275922 |
| 2024-07-22 | 20.07 | $20.07 | 284323 |
| 2024-07-19 | 20.07 | $20.16 | 157147 |
| 2024-07-18 | 20.07 | $20.19 | 367933 |
| 2024-07-17 | 20.06 | $20.22 | 301600 |
| 2024-07-16 | 20.05 | $20.20 | 280500 |
| 2024-07-15 | 20.05 | $20.17 | 361928 |
| 2024-07-12 | 20.04 | $20.20 | 490221 |
| 2024-07-11 | 20.04 | $20.16 | 255941 |
| 2024-07-10 | 20.03 | $20.09 | 387944 |
| 2024-07-09 | 20.02 | $20.08 | 302500 |
| 2024-07-08 | 20.01 | $20.09 | 346515 |
| 2024-07-05 | 20.01 | $20.09 | 323126 |
| 2024-07-03 | 20.00 | $20.02 | 216500 |
| 2024-07-02 | 20.00 | $19.95 | 390246 |
| 2024-07-01 | 20.00 | $19.92 | 338000 |
| 2024-06-28 | 20.00 | $19.95 | 375706 |
| 2024-06-27 | 20.00 | $19.96 | 396843 |
| 2024-06-26 | 19.99 | $19.95 | 304900 |
| 2024-06-25 | 19.99 | $19.98 | 292500 |
| 2024-06-24 | 19.98 | $19.99 | 333830 |
| 2024-06-21 | 19.97 | $20.07 | 176100 |
| 2024-06-20 | 19.96 | $20.06 | 277221 |
| 2024-06-18 | 19.96 | $20.08 | 332823 |
| 2024-06-17 | 19.95 | $20.04 | 218500 |
| 2024-06-14 | 19.94 | $20.08 | 162331 |
| 2024-06-13 | 19.94 | $20.10 | 198700 |
| 2024-06-12 | 19.94 | $20.04 | 498426 |
| 2024-06-11 | 19.93 | $19.96 | 164600 |
| 2024-06-10 | 19.93 | $19.93 | 286000 |
| 2024-06-07 | 19.93 | $19.94 | 581510 |
| 2024-06-06 | 19.93 | $20.03 | 176600 |
| 2024-06-05 | 19.92 | $20.04 | 218500 |
| 2024-06-04 | 19.92 | $20.01 | 167541 |
| 2024-06-03 | 19.91 | $19.96 | 222500 |
| 2024-05-31 | 19.91 | $19.91 | 184700 |
| 2024-05-30 | 19.91 | $19.85 | 179828 |
| 2024-05-29 | 19.91 | $19.80 | 357627 |
| 2024-05-28 | 19.90 | $19.83 | 326800 |
| 2024-05-24 | 19.90 | $19.87 | 231100 |
| 2024-05-23 | 19.89 | $19.85 | 218200 |
| 2024-05-22 | 19.88 | $19.89 | 332200 |
| 2024-05-21 | 19.88 | $19.92 | 734836 |
| 2024-05-20 | 19.87 | $19.90 | 200700 |
| 2024-05-17 | 19.86 | $19.98 | 242400 |
| 2024-05-16 | 19.85 | $20.00 | 313800 |
| 2024-05-15 | 19.84 | $20.02 | 258700 |
| 2024-05-14 | 19.83 | $19.94 | 197900 |
| 2024-05-13 | 19.82 | $19.91 | 240841 |
| 2024-05-10 | 19.81 | $19.91 | 224700 |
| 2024-05-09 | 19.81 | $19.94 | 319900 |
| 2024-05-08 | 19.80 | $19.94 | 241146 |
| 2024-05-07 | 19.79 | $19.93 | 358038 |
| 2024-05-06 | 19.80 | $19.94 | 607600 |
| 2024-05-03 | 19.80 | $19.93 | 274000 |
| 2024-05-02 | 19.80 | $19.85 | 777100 |
| 2024-05-01 | 19.81 | $19.78 | 1.3M |
| 2024-04-30 | 19.82 | $19.72 | 303221 |
| 2024-04-29 | 19.83 | $19.77 | 512800 |
| 2024-04-26 | 19.85 | $19.73 | 394900 |
| 2024-04-25 | 19.86 | $19.69 | 280803 |
| 2024-04-24 | 19.88 | $19.72 | 311322 |
| 2024-04-23 | 19.90 | $19.76 | 341100 |
| 2024-04-22 | 19.91 | $19.73 | 175200 |
| 2024-04-19 | 19.93 | $19.78 | 188100 |
| 2024-04-18 | 19.94 | $19.75 | 353500 |
| 2024-04-17 | 19.95 | $19.78 | 293041 |
| 2024-04-16 | 19.96 | $19.74 | 333600 |
| 2024-04-15 | 19.97 | $19.77 | 470900 |
| 2024-04-12 | 19.98 | $19.87 | 338820 |
| 2024-04-11 | 19.99 | $19.83 | 471700 |
| 2024-04-10 | 20.01 | $19.82 | 322114 |
| 2024-04-09 | 20.02 | $19.99 | 414148 |
| 2024-04-08 | 20.03 | $19.95 | 282700 |
| 2024-04-05 | 20.04 | $19.99 | 429300 |
| 2024-04-04 | 20.04 | $20.01 | 455033 |
| 2024-04-03 | 20.05 | $20.01 | 334045 |
| 2024-04-02 | 20.05 | $19.99 | 797300 |
| 2024-04-01 | 20.05 | $19.99 | 232500 |
| 2024-03-28 | 20.06 | $20.07 | 518425 |
| 2024-03-27 | 20.05 | $20.09 | 279943 |
| 2024-03-26 | 20.04 | $20.03 | 342037 |
| 2024-03-25 | 20.04 | $20.04 | 293000 |
| 2024-03-22 | 20.03 | $20.07 | 459300 |
| 2024-03-21 | 20.03 | $20.02 | 1.1M |
| 2024-03-20 | 20.03 | $20.01 | 383200 |
| 2024-03-19 | 20.03 | $19.97 | 940200 |
| 2024-03-18 | 20.03 | $19.93 | 259400 |
| 2024-03-15 | 20.03 | $20.01 | 197502 |
| 2024-03-14 | 20.04 | $20.02 | 404100 |
| 2024-03-13 | 20.04 | $20.10 | 431737 |
| 2024-03-12 | 20.03 | $20.11 | 711527 |
| 2024-03-11 | 20.03 | $20.14 | 359900 |
| 2024-03-08 | 20.03 | $20.15 | 231900 |
| 2024-03-07 | 20.03 | $20.12 | 481325 |
| 2024-03-06 | 20.03 | $20.09 | 372128 |
| 2024-03-05 | 20.03 | $20.07 | 404829 |
| 2024-03-04 | 20.04 | $20.02 | 290146 |
| 2024-03-01 | 20.04 | $20.04 | 598024 |
| 2024-02-29 | 20.06 | $19.95 | 849800 |
| 2024-02-28 | 20.07 | $19.96 | 1.1M |
| 2024-02-27 | 20.08 | $19.95 | 313600 |
| 2024-02-26 | 20.09 | $19.96 | 755900 |
| 2024-02-23 | 20.10 | $19.99 | 452200 |
| 2024-02-22 | 20.11 | $19.97 | 506041 |
| 2024-02-21 | 20.11 | $19.99 | 411030 |
| 2024-02-20 | 20.12 | $20.02 | 481336 |
| 2024-02-16 | 20.12 | $20.03 | 587000 |
| 2024-02-15 | 20.13 | $20.09 | 1.2M |
| 2024-02-14 | 20.13 | $20.04 | 729514 |
| 2024-02-13 | 20.14 | $19.99 | 338902 |
| 2024-02-12 | 20.15 | $20.11 | 335200 |
| 2024-02-09 | 20.16 | $20.09 | 399700 |
| 2024-02-08 | 20.17 | $20.09 | 229000 |
| 2024-02-07 | 20.18 | $20.15 | 795800 |
| 2024-02-06 | 20.18 | $20.16 | 801700 |
| 2024-02-05 | 20.18 | $20.10 | 336705 |
| 2024-02-02 | 20.18 | $20.19 | 342500 |
| 2024-02-01 | 20.18 | $20.31 | 1.0M |
| 2024-01-31 | 20.17 | $20.24 | 427900 |
| 2024-01-30 | 20.17 | $20.17 | 315600 |
| 2024-01-29 | 20.18 | $20.17 | 475004 |
| 2024-01-26 | 20.18 | $20.12 | 370837 |
| 2024-01-25 | 20.19 | $20.14 | 389300 |
| 2024-01-24 | 20.19 | $20.07 | 399500 |
| 2024-01-23 | 20.20 | $20.09 | 489328 |
| 2024-01-22 | 20.21 | $20.12 | 394373 |
| 2024-01-19 | 20.21 | $20.16 | 609012 |
| 2024-01-18 | 20.21 | $20.16 | 311000 |
| 2024-01-17 | 20.20 | $20.18 | 214510 |
| 2024-01-16 | 20.20 | $20.23 | 259100 |
| 2024-01-12 | 20.20 | $20.32 | 462100 |
| 2024-01-11 | 20.19 | $20.27 | 688000 |
| 2024-01-10 | 20.18 | $20.18 | 681800 |
| 2024-01-09 | 20.16 | $20.20 | 1.1M |
| 2024-01-08 | 20.15 | $20.18 | 463323 |
| 2024-01-05 | 20.14 | $20.12 | 692400 |
| 2024-01-04 | 20.13 | $20.15 | 417800 |
| 2024-01-03 | 20.12 | $20.19 | 1.8M |
| 2024-01-02 | 20.10 | $20.20 | 398900 |
| 2023-12-29 | 20.09 | $20.28 | 663246 |
| 2023-12-28 | 20.07 | $20.28 | 640104 |
| 2023-12-27 | 20.05 | $20.29 | 674100 |
| 2023-12-26 | 20.02 | $20.20 | 1.2M |
| 2023-12-22 | 20.00 | $20.20 | 767700 |
| 2023-12-21 | 19.97 | $20.19 | 2.4M |
| 2023-12-20 | 19.94 | $20.17 | 743700 |
| 2023-12-19 | 19.91 | $20.13 | 333925 |
| 2023-12-18 | 19.89 | $20.11 | 204400 |
| 2023-12-15 | 19.86 | $20.20 | 1.2M |
| 2023-12-14 | 19.84 | $20.21 | 898600 |
| 2023-12-13 | 19.80 | $20.14 | 546540 |
| 2023-12-12 | 19.78 | $19.93 | 393000 |
| 2023-12-11 | 19.75 | $19.87 | 203643 |
| 2023-12-08 | 19.73 | $19.88 | 650911 |
| 2023-12-07 | 19.71 | $19.97 | 470400 |
| 2023-12-06 | 19.68 | $19.95 | 355000 |
| 2023-12-05 | 19.66 | $19.94 | 367000 |
| 2023-12-04 | 19.63 | $19.88 | 353800 |
| 2023-12-01 | 19.61 | $19.95 | 367925 |
| 2023-11-30 | 19.58 | $19.83 | 211100 |
| 2023-11-29 | 19.56 | $19.86 | 623017 |
| 2023-11-28 | 19.52 | $19.79 | 470631 |
| 2023-11-27 | 19.49 | $19.70 | 1.6M |
| 2023-11-24 | 19.47 | $19.63 | 118626 |
| 2023-11-22 | 19.45 | $19.66 | 316000 |
| 2023-11-21 | 19.42 | $19.63 | 353100 |
| 2023-11-20 | 19.40 | $19.60 | 859909 |
| 2023-11-17 | 19.38 | $19.65 | 320500 |
| 2023-11-16 | 19.35 | $19.65 | 316009 |
| 2023-11-15 | 19.33 | $19.57 | 340712 |
| 2023-11-14 | 19.31 | $19.62 | 1.5M |
| 2023-11-13 | 19.28 | $19.42 | 660900 |
| 2023-11-10 | 19.28 | $19.41 | 247800 |
| 2023-11-09 | 19.28 | $19.39 | 246600 |
| 2023-11-08 | 19.27 | $19.46 | 212712 |
| 2023-11-07 | 19.27 | $19.47 | 188400 |
| 2023-11-06 | 19.27 | $19.44 | 537100 |
| 2023-11-03 | 19.27 | $19.48 | 444802 |
| 2023-11-02 | 19.26 | $19.39 | 695900 |
| 2023-11-01 | 19.25 | $19.33 | 1.1M |
| 2023-10-31 | 19.25 | $19.18 | 207200 |
| 2023-10-30 | 19.25 | $19.19 | 279541 |
| 2023-10-27 | 19.25 | $19.22 | 149200 |
| 2023-10-26 | 19.26 | $19.18 | 834100 |
| 2023-10-25 | 19.27 | $19.14 | 253300 |
| 2023-10-24 | 19.28 | $19.19 | 742627 |
| 2023-10-23 | 19.28 | $19.18 | 221146 |
| 2023-10-20 | 19.30 | $19.18 | 141900 |
| 2023-10-19 | 19.31 | $19.11 | 195200 |
| 2023-10-18 | 19.32 | $19.12 | 175900 |
| 2023-10-17 | 19.34 | $19.19 | 164400 |
| 2023-10-16 | 19.35 | $19.32 | 154600 |
| 2023-10-13 | 19.36 | $19.36 | 112300 |
| 2023-10-12 | 19.37 | $19.34 | 152500 |
| 2023-10-11 | 19.38 | $19.40 | 726400 |
| 2023-10-10 | 19.39 | $19.40 | 169424 |
| 2023-10-09 | 19.40 | $19.42 | 134800 |
| 2023-10-06 | 19.41 | $19.26 | 329220 |
| 2023-10-05 | 19.42 | $19.29 | 202000 |
| 2023-10-04 | 19.44 | $19.27 | 121200 |
| 2023-10-03 | 19.45 | $19.18 | 374100 |
| 2023-10-02 | 19.47 | $19.27 | 228747 |
| 2023-09-29 | 19.49 | $19.36 | 590100 |
| 2023-09-28 | 19.51 | $19.37 | 134400 |
| 2023-09-27 | 19.52 | $19.31 | 655600 |
| 2023-09-26 | 19.54 | $19.36 | 218407 |
| 2023-09-25 | 19.55 | $19.39 | 197323 |
| 2023-09-22 | 19.55 | $19.42 | 82940 |
| 2023-09-21 | 19.56 | $19.39 | 156229 |
| 2023-09-20 | 19.57 | $19.43 | 303346 |
| 2023-09-19 | 19.57 | $19.45 | 125800 |
| 2023-09-18 | 19.57 | $19.50 | 103900 |
| 2023-09-15 | 19.57 | $19.57 | 106200 |
| 2023-09-14 | 19.57 | $19.59 | 135542 |
| 2023-09-13 | 19.57 | $19.60 | 182000 |
| 2023-09-12 | 19.57 | $19.57 | 227300 |
| 2023-09-11 | 19.57 | $19.58 | 145800 |
| 2023-09-08 | 19.57 | $19.58 | 177340 |
| 2023-09-07 | 19.58 | $19.58 | 185528 |
| 2023-09-06 | 19.59 | $19.52 | 108235 |
| 2023-09-05 | 19.60 | $19.58 | 100706 |
| 2023-09-01 | 19.61 | $19.65 | 260828 |
| 2023-08-31 | 19.62 | $19.69 | 99703 |
| 2023-08-30 | 19.62 | $19.66 | 126900 |
| 2023-08-29 | 19.62 | $19.65 | 163300 |
| 2023-08-28 | 19.62 | $19.56 | 412300 |
| 2023-08-25 | 19.64 | $19.52 | 106100 |
| 2023-08-24 | 19.65 | $19.53 | 257600 |
| 2023-08-23 | 19.66 | $19.57 | 273005 |
| 2023-08-22 | 19.67 | $19.43 | 193100 |
| 2023-08-21 | 19.68 | $19.43 | 142200 |
| 2023-08-18 | 19.70 | $19.57 | 238600 |
| 2023-08-17 | 19.71 | $19.52 | 331237 |
| 2023-08-16 | 19.73 | $19.54 | 122400 |
| 2023-08-15 | 19.75 | $19.58 | 135918 |
| 2023-08-14 | 19.76 | $19.62 | 120800 |
| 2023-08-11 | 19.77 | $19.65 | 380700 |
| 2023-08-10 | 19.78 | $19.72 | 594141 |
| 2023-08-09 | 19.79 | $19.80 | 156300 |
| 2023-08-08 | 19.79 | $19.81 | 472920 |
| 2023-08-07 | 19.79 | $19.79 | 141900 |
| 2023-08-04 | 19.78 | $19.77 | 88741 |
| 2023-08-03 | 19.77 | $19.66 | 148800 |
| 2023-08-02 | 19.76 | $19.69 | 438009 |
| 2023-08-01 | 19.76 | $19.72 | 263000 |
| 2023-07-31 | 19.76 | $19.80 | 138100 |
| 2023-07-28 | 19.76 | $19.76 | 153700 |
| 2023-07-27 | 19.76 | $19.69 | 253100 |
| 2023-07-26 | 19.76 | $19.81 | 187408 |
| 2023-07-25 | 19.76 | $19.73 | 166709 |
| 2023-07-24 | 19.76 | $19.74 | 305239 |
| 2023-07-21 | 19.76 | $19.84 | 220900 |
| 2023-07-20 | 19.75 | $19.83 | 140616 |
| 2023-07-19 | 19.75 | $19.91 | 143449 |
| 2023-07-18 | 19.74 | $19.87 | 156417 |
| 2023-07-17 | 19.74 | $19.85 | 106805 |
| 2023-07-14 | 19.74 | $19.82 | 229005 |
| 2023-07-13 | 19.74 | $19.93 | 99800 |
| 2023-07-12 | 19.73 | $19.82 | 123000 |
| 2023-07-11 | 19.73 | $19.68 | 120700 |
| 2023-07-10 | 19.73 | $19.65 | 126607 |
| 2023-07-07 | 19.74 | $19.56 | 70800 |
| 2023-07-06 | 19.75 | $19.55 | 97900 |
| 2023-07-05 | 19.76 | $19.66 | 205127 |
| 2023-07-03 | 19.77 | $19.72 | 36200 |
| 2023-06-30 | 19.78 | $19.75 | 219608 |
| 2023-06-29 | 19.79 | $19.70 | 105200 |
| 2023-06-28 | 19.80 | $19.81 | 223000 |
| 2023-06-27 | 19.80 | $19.74 | 122300 |
| 2023-06-26 | 19.80 | $19.78 | 136416 |
| 2023-06-23 | 19.79 | $19.73 | 130018 |
| 2023-06-22 | 19.80 | $19.72 | 128600 |
| 2023-06-21 | 19.80 | $19.77 | 127513 |
| 2023-06-20 | 19.81 | $19.78 | 113700 |
| 2023-06-16 | 19.81 | $19.79 | 216100 |
| 2023-06-15 | 19.82 | $19.85 | 178800 |
| 2023-06-14 | 19.83 | $19.75 | 157634 |
| 2023-06-13 | 19.84 | $19.74 | 526202 |
| 2023-06-12 | 19.86 | $19.80 | 108833 |
| 2023-06-09 | 19.88 | $19.76 | 287211 |
| 2023-06-08 | 19.90 | $19.83 | 386228 |
| 2023-06-07 | 19.92 | $19.73 | 139000 |
| 2023-06-06 | 19.93 | $19.83 | 104129 |
| 2023-06-05 | 19.94 | $19.85 | 138700 |
| 2023-06-02 | 19.96 | $19.85 | 129100 |
| 2023-06-01 | 19.98 | $19.94 | 80003 |
| 2023-05-31 | 19.99 | $19.88 | 210037 |
| 2023-05-30 | 20.00 | $19.85 | 128400 |
| 2023-05-26 | 20.01 | $19.72 | 260813 |
| 2023-05-25 | 20.03 | $19.70 | 171200 |
| 2023-05-24 | 20.05 | $19.81 | 124800 |
| 2023-05-23 | 20.07 | $19.86 | 99500 |
| 2023-05-22 | 20.08 | $19.84 | 105300 |
| 2023-05-19 | 20.09 | $19.90 | 142008 |
| 2023-05-18 | 20.10 | $19.92 | 97716 |
| 2023-05-17 | 20.11 | $19.98 | 128130 |
| 2023-05-16 | 20.11 | $20.04 | 121311 |
| 2023-05-15 | 20.11 | $20.08 | 327600 |
| 2023-05-12 | 20.11 | $20.13 | 127608 |
| 2023-05-11 | 20.11 | $20.22 | 114000 |
| 2023-05-10 | 20.11 | $20.18 | 138436 |
| 2023-05-09 | 20.11 | $20.07 | 122000 |
| 2023-05-08 | 20.11 | $20.06 | 73300 |
| 2023-05-05 | 20.12 | $20.13 | 86600 |
| 2023-05-04 | 20.12 | $20.23 | 191113 |
| 2023-05-03 | 20.12 | $20.22 | 178944 |
| 2023-05-02 | 20.12 | $20.13 | 167845 |
| 2023-05-01 | 20.13 | $20.00 | 469300 |
| 2023-04-28 | 20.13 | $20.15 | 124700 |
| 2023-04-27 | 20.12 | $20.05 | 97532 |
| 2023-04-26 | 20.11 | $20.13 | 195300 |
| 2023-04-25 | 20.10 | $20.18 | 163400 |
| 2023-04-24 | 20.09 | $20.07 | 42018 |
| 2023-04-21 | 20.09 | $20.08 | 115700 |
| 2023-04-20 | 20.09 | $20.07 | 114100 |
| 2023-04-19 | 20.08 | $20.01 | 70100 |
| 2023-04-18 | 20.07 | $20.07 | 108907 |
| 2023-04-17 | 20.05 | $20.05 | 167133 |
| 2023-04-14 | 20.04 | $20.13 | 313500 |
| 2023-04-13 | 20.02 | $20.20 | 178121 |
| 2023-04-12 | 20.00 | $20.16 | 781428 |
| 2023-04-11 | 19.98 | $20.13 | 158414 |
| 2023-04-10 | 19.96 | $20.15 | 131800 |
| 2023-04-06 | 19.93 | $20.22 | 506700 |
| 2023-04-05 | 19.90 | $20.25 | 153617 |
| 2023-04-04 | 19.86 | $20.24 | 81407 |
| 2023-04-03 | 19.82 | $20.18 | 81636 |
| 2023-03-31 | 19.79 | $20.07 | 127200 |
| 2023-03-30 | 19.77 | $19.93 | 80000 |
| 2023-03-29 | 19.75 | $19.94 | 82300 |
| 2023-03-28 | 19.73 | $19.87 | 227632 |
| 2023-03-27 | 19.71 | $19.91 | 180030 |
| 2023-03-24 | 19.70 | $20.10 | 90500 |
| 2023-03-23 | 19.67 | $20.03 | 239328 |
| 2023-03-22 | 19.65 | $19.94 | 247200 |
| 2023-03-21 | 19.63 | $19.81 | 130900 |
| 2023-03-20 | 19.62 | $19.76 | 251000 |
| 2023-03-17 | 19.62 | $19.87 | 131200 |
| 2023-03-16 | 19.62 | $19.72 | 130100 |
| 2023-03-15 | 19.62 | $19.79 | 206600 |
| 2023-03-14 | 19.62 | $19.68 | 174200 |
| 2023-03-13 | 19.63 | $19.69 | 226411 |
| 2023-03-10 | 19.64 | $19.67 | 157100 |
| 2023-03-09 | 19.65 | $19.54 | 91800 |
| 2023-03-08 | 19.68 | $19.47 | 102816 |
| 2023-03-07 | 19.70 | $19.51 | 79200 |
| 2023-03-06 | 19.73 | $19.58 | 138200 |
| 2023-03-03 | 19.76 | $19.57 | 132400 |
| 2023-03-02 | 19.80 | $19.50 | 120948 |
| 2023-03-01 | 19.84 | $19.50 | 216900 |
| 2023-02-28 | 19.87 | $19.60 | 164800 |
| 2023-02-27 | 19.89 | $19.59 | 133400 |
| 2023-02-24 | 19.92 | $19.56 | 156930 |
| 2023-02-23 | 19.95 | $19.64 | 161000 |
| 2023-02-22 | 19.97 | $19.59 | 155302 |
| 2023-02-21 | 20.00 | $19.58 | 139000 |
| 2023-02-17 | 20.03 | $19.78 | 58000 |
| 2023-02-16 | 20.05 | $19.74 | 109027 |
| 2023-02-15 | 20.07 | $19.77 | 66000 |
| 2023-02-14 | 20.10 | $19.82 | 113605 |
| 2023-02-13 | 20.11 | $19.89 | 55709 |
| 2023-02-10 | 20.13 | $19.89 | 152600 |
| 2023-02-09 | 20.14 | $19.95 | 162700 |
| 2023-02-08 | 20.15 | $20.02 | 227800 |
| 2023-02-07 | 20.15 | $20.00 | 121942 |
| 2023-02-06 | 20.15 | $20.01 | 163912 |
| 2023-02-03 | 20.14 | $20.16 | 236210 |
| 2023-02-02 | 20.12 | $20.33 | 135100 |
| 2023-02-01 | 20.09 | $20.29 | 146700 |
| 2023-01-31 | 20.06 | $20.16 | 107500 |
| 2023-01-30 | 20.04 | $20.03 | 171400 |
| 2023-01-27 | 20.02 | $20.11 | 107700 |
| 2023-01-26 | 19.99 | $20.14 | 126309 |
| 2023-01-25 | 19.97 | $20.16 | 104100 |
| 2023-01-24 | 19.95 | $20.16 | 461800 |
| 2023-01-23 | 19.93 | $20.11 | 91300 |
| 2023-01-20 | 19.92 | $20.20 | 128000 |
| 2023-01-19 | 19.89 | $20.25 | 138005 |
| 2023-01-18 | 19.87 | $20.30 | 107906 |
| 2023-01-17 | 19.85 | $20.13 | 114100 |
| 2023-01-13 | 19.85 | $20.14 | 295200 |
| 2023-01-12 | 19.84 | $20.19 | 166300 |
| 2023-01-11 | 19.83 | $20.05 | 177730 |
| 2023-01-10 | 19.82 | $19.98 | 706800 |
| 2023-01-09 | 19.81 | $20.00 | 240400 |
| 2023-01-06 | 19.80 | $19.97 | 113900 |
| 2023-01-05 | 19.80 | $19.72 | 337824 |
| 2023-01-04 | 19.81 | $19.77 | 170201 |
| 2023-01-03 | 19.81 | $19.68 | 99919 |
| 2022-12-30 | 19.82 | $19.61 | 179135 |
| 2022-12-29 | 19.83 | $19.68 | 136500 |
| 2022-12-28 | 19.84 | $19.63 | 151220 |
| 2022-12-27 | 19.83 | $19.64 | 113607 |
| 2022-12-23 | 19.83 | $19.77 | 233941 |
| 2022-12-22 | 19.83 | $19.79 | 293000 |
| 2022-12-21 | 19.82 | $19.80 | 369400 |
| 2022-12-20 | 19.81 | $19.72 | 1.0M |
| 2022-12-19 | 19.80 | $19.82 | 441700 |
| 2022-12-16 | 19.79 | $19.97 | 251300 |
| 2022-12-15 | 19.77 | $19.99 | 217122 |
| 2022-12-14 | 19.76 | $19.99 | 158700 |
| 2022-12-13 | 19.74 | $19.95 | 147444 |
| 2022-12-12 | 19.72 | $19.82 | 61132 |
| 2022-12-09 | 19.70 | $19.82 | 139700 |
| 2022-12-08 | 19.69 | $19.89 | 152500 |
| 2022-12-07 | 19.65 | $19.95 | 229809 |
| 2022-12-06 | 19.61 | $19.82 | 225724 |
| 2022-12-05 | 19.57 | $19.79 | 110200 |
| 2022-12-02 | 19.53 | $19.92 | 117223 |
| 2022-12-01 | 19.49 | $19.89 | 529600 |
| 2022-11-30 | 19.45 | $19.76 | 113900 |
| 2022-11-29 | 19.42 | $19.59 | 66000 |
| 2022-11-28 | 19.39 | $19.62 | 327433 |
| 2022-11-25 | 19.37 | $19.68 | 42841 |
| 2022-11-23 | 19.34 | $19.64 | 98820 |
| 2022-11-22 | 19.31 | $19.57 | 134800 |
| 2022-11-21 | 19.28 | $19.50 | 86800 |
| 2022-11-18 | 19.25 | $19.60 | 67010 |
| 2022-11-17 | 19.22 | $19.62 | 138500 |
| 2022-11-16 | 19.18 | $19.70 | 146703 |
| 2022-11-15 | 19.14 | $19.65 | 121927 |
| 2022-11-14 | 19.11 | $19.50 | 179000 |
| 2022-11-11 | 19.08 | $19.55 | 48042 |
| 2022-11-10 | 19.05 | $19.54 | 577428 |
| 2022-11-09 | 19.03 | $19.12 | 222400 |
| 2022-11-08 | 19.03 | $19.10 | 99200 |
| 2022-11-07 | 19.02 | $19.06 | 156142 |
| 2022-11-04 | 19.02 | $19.08 | 180402 |
| 2022-11-03 | 19.03 | $18.99 | 80002 |
| 2022-11-02 | 19.04 | $19.12 | 192529 |
| 2022-11-01 | 19.05 | $19.08 | 350800 |
| 2022-10-31 | 19.07 | $19.09 | 128100 |
| 2022-10-28 | 19.08 | $19.13 | 144000 |
| 2022-10-27 | 19.08 | $19.13 | 95900 |
| 2022-10-26 | 19.08 | $19.04 | 178507 |
| 2022-10-25 | 19.10 | $19.02 | 133343 |
| 2022-10-24 | 19.09 | $18.90 | 68530 |
| 2022-10-21 | 19.10 | $18.94 | 593540 |
| 2022-10-20 | 19.12 | $18.81 | 191026 |
| 2022-10-19 | 19.15 | $18.89 | 420900 |
| 2022-10-18 | 19.19 | $19.08 | 79722 |
| 2022-10-17 | 19.21 | $19.02 | 40000 |
| 2022-10-14 | 19.25 | $18.93 | 41410 |
| 2022-10-13 | 19.29 | $19.04 | 120605 |
| 2022-10-12 | 19.32 | $19.07 | 90700 |
| 2022-10-11 | 19.36 | $19.06 | 50200 |
| 2022-10-10 | 19.39 | $19.05 | 87830 |
| 2022-10-07 | 19.44 | $19.12 | 66306 |
| 2022-10-06 | 19.48 | $19.27 | 783600 |
| 2022-10-05 | 19.51 | $19.34 | 156503 |
| 2022-10-04 | 19.54 | $19.43 | 168600 |
| 2022-10-03 | 19.56 | $19.34 | 168800 |
| 2022-09-30 | 19.60 | $19.13 | 79632 |
| 2022-09-29 | 19.64 | $19.17 | 58800 |
| 2022-09-28 | 19.67 | $19.29 | 306828 |
| 2022-09-27 | 19.71 | $19.00 | 159200 |
| 2022-09-26 | 19.77 | $19.11 | 641000 |
| 2022-09-23 | 19.82 | $19.33 | 289800 |
| 2022-09-22 | 19.87 | $19.41 | 400700 |
| 2022-09-21 | 19.91 | $19.57 | 236807 |
| 2022-09-20 | 19.94 | $19.58 | 316300 |
| 2022-09-19 | 19.97 | $19.68 | 42200 |
| 2022-09-16 | 20.00 | $19.75 | 42800 |
| 2022-09-15 | 20.04 | $19.70 | 56818 |
| 2022-09-14 | 20.07 | $19.79 | 118100 |
| 2022-09-13 | 20.11 | $19.78 | 1.4M |
| 2022-09-12 | 20.15 | $19.94 | 40500 |
| 2022-09-09 | 20.18 | $19.94 | 33546 |
| 2022-09-08 | 20.21 | $19.94 | 23823 |
| 2022-09-07 | 20.24 | $19.99 | 76200 |
| 2022-09-06 | 20.26 | $19.83 | 147300 |
| 2022-09-02 | 20.29 | $19.99 | 48100 |
| 2022-09-01 | 20.31 | $19.91 | 40021 |
| 2022-08-31 | 20.34 | $19.96 | 32700 |
| 2022-08-30 | 20.37 | $20.06 | 33510 |
| 2022-08-29 | 20.39 | $20.08 | 41200 |
| 2022-08-26 | 20.41 | $20.16 | 21334 |
| 2022-08-25 | 20.43 | $20.29 | 38933 |
| 2022-08-24 | 20.45 | $20.16 | 33510 |
| 2022-08-23 | 20.46 | $20.21 | 43600 |
| 2022-08-22 | 20.46 | $20.19 | 64245 |
| 2022-08-19 | 20.47 | $20.35 | 55939 |
| 2022-08-18 | 20.47 | $20.45 | 59600 |
| 2022-08-17 | 20.46 | $20.41 | 63300 |
| 2022-08-16 | 20.44 | $20.55 | 44000 |
| 2022-08-15 | 20.41 | $20.62 | 31817 |
| 2022-08-12 | 20.38 | $20.58 | 29900 |
| 2022-08-11 | 20.36 | $20.47 | 54900 |
| 2022-08-10 | 20.34 | $20.52 | 55217 |
| 2022-08-09 | 20.32 | $20.36 | 37200 |
| 2022-08-08 | 20.31 | $20.45 | 43400 |
| 2022-08-05 | 20.29 | $20.39 | 36210 |
| 2022-08-04 | 20.27 | $20.58 | 44300 |
| 2022-08-03 | 20.25 | $20.47 | 213449 |
| 2022-08-02 | 20.23 | $20.41 | 159100 |
| 2022-08-01 | 20.21 | $20.61 | 39800 |
| 2022-07-29 | 20.19 | $20.62 | 27422 |
| 2022-07-28 | 20.16 | $20.57 | 40000 |
| 2022-07-27 | 20.13 | $20.41 | 67500 |
| 2022-07-26 | 20.09 | $20.27 | 28739 |
| 2022-07-25 | 20.07 | $20.31 | 77013 |
| 2022-07-22 | 20.05 | $20.34 | 63700 |
| 2022-07-21 | 20.03 | $20.22 | 88600 |
| 2022-07-20 | 20.01 | $19.99 | 167500 |
| 2022-07-19 | 19.99 | $20.05 | 160317 |
| 2022-07-18 | 19.98 | $20.05 | 90800 |
| 2022-07-15 | 19.97 | $20.15 | 28200 |
| 2022-07-14 | 19.95 | $20.08 | 46900 |
| 2022-07-13 | 19.93 | $20.16 | 78414 |
| 2022-07-12 | 19.90 | $20.09 | 14928 |
| 2022-07-11 | 19.90 | $20.04 | 44324 |
| 2022-07-08 | 19.90 | $20.02 | 128800 |
| 2022-07-07 | 19.92 | $20.04 | 51400 |
| 2022-07-06 | 19.93 | $20.09 | 77100 |
| 2022-07-05 | 19.94 | $20.18 | 137100 |
| 2022-07-01 | 19.95 | $20.19 | 13800 |
| 2022-06-30 | 19.96 | $19.96 | 46400 |
| 2022-06-29 | 19.99 | $19.86 | 69100 |
| 2022-06-28 | 20.02 | $19.79 | 24000 |
| 2022-06-27 | 20.06 | $19.81 | 16505 |
| 2022-06-24 | 20.10 | $19.92 | 33300 |
| 2022-06-23 | 20.12 | $19.90 | 86811 |
| 2022-06-22 | 20.15 | $19.81 | 58800 |
| 2022-06-21 | 20.17 | $19.70 | 69300 |
| 2022-06-17 | 20.20 | $19.81 | 380647 |
| 2022-06-16 | 20.23 | $19.81 | 53600 |
| 2022-06-15 | 20.25 | $19.81 | 66338 |
| 2022-06-14 | 20.27 | $19.56 | 48000 |
| 2022-06-13 | 20.31 | $19.65 | 37221 |
| 2022-06-10 | 20.34 | $19.97 | 26300 |
| 2022-06-09 | 20.36 | $20.18 | 28100 |
| 2022-06-08 | 20.37 | $20.31 | 23640 |
| 2022-06-07 | 20.37 | $20.34 | 18700 |
| 2022-06-06 | 20.36 | $20.30 | 17340 |
| 2022-06-03 | 20.36 | $20.37 | 15401 |
| 2022-06-02 | 20.35 | $20.42 | 86500 |
| 2022-06-01 | 20.35 | $20.40 | 21142 |
| 2022-05-31 | 20.35 | $20.49 | 57035 |
| 2022-05-27 | 20.33 | $20.61 | 29041 |
| 2022-05-26 | 20.32 | $20.56 | 53600 |
| 2022-05-25 | 20.31 | $20.48 | 104300 |
| 2022-05-24 | 20.31 | $20.39 | 45400 |
| 2022-05-23 | 20.31 | $20.25 | 38112 |
| 2022-05-20 | 20.32 | $20.32 | 123600 |
| 2022-05-19 | 20.32 | $20.32 | 53509 |
| 2022-05-18 | 20.32 | $20.26 | 67720 |
| 2022-05-17 | 20.34 | $20.24 | 42238 |
| 2022-05-16 | 20.35 | $20.36 | 54629 |
| 2022-05-13 | 20.36 | $20.29 | 79138 |
| 2022-05-12 | 20.38 | $20.34 | 80500 |
| 2022-05-11 | 20.40 | $20.32 | 207900 |
| 2022-05-10 | 20.42 | $20.30 | 92032 |
| 2022-05-09 | 20.44 | $20.25 | 89446 |
| 2022-05-06 | 20.47 | $20.18 | 62200 |
| 2022-05-05 | 20.50 | $20.26 | 228900 |
| 2022-05-04 | 20.53 | $20.42 | 38100 |
| 2022-05-03 | 20.56 | $20.26 | 30435 |
| 2022-05-02 | 20.60 | $20.24 | 66500 |
| 2022-04-29 | 20.64 | $20.31 | 129200 |
| 2022-04-28 | 20.68 | $20.40 | 183009 |
| 2022-04-27 | 20.71 | $20.41 | 59423 |
| 2022-04-26 | 20.75 | $20.47 | 347700 |
| 2022-04-25 | 20.77 | $20.46 | 35440 |
| 2022-04-22 | 20.79 | $20.34 | 81200 |
| 2022-04-21 | 20.83 | $20.37 | 175700 |
| 2022-04-20 | 20.86 | $20.50 | 68400 |
| 2022-04-19 | 20.89 | $20.44 | 63412 |
| 2022-04-18 | 20.92 | $20.59 | 47635 |
| 2022-04-14 | 20.96 | $20.70 | 41500 |
| 2022-04-13 | 20.99 | $20.82 | 35414 |
| 2022-04-12 | 21.01 | $20.77 | 31700 |
| 2022-04-11 | 21.03 | $20.67 | 34810 |
| 2022-04-08 | 21.05 | $20.77 | 70800 |
| 2022-04-07 | 21.08 | $20.86 | 39900 |
| 2022-04-06 | 21.10 | $20.86 | 79200 |
| 2022-04-05 | 21.13 | $20.90 | 55800 |
| 2022-04-04 | 21.16 | $21.11 | 46143 |
| 2022-04-01 | 21.19 | $21.04 | 46800 |
| 2022-03-31 | 21.22 | $21.10 | 29300 |
| 2022-03-30 | 21.26 | $21.10 | 31232 |
| 2022-03-29 | 21.29 | $21.06 | 27800 |
| 2022-03-28 | 21.33 | $20.94 | 33700 |
| 2022-03-25 | 21.37 | $20.90 | 20844 |
| 2022-03-24 | 21.41 | $21.07 | 37700 |
| 2022-03-23 | 21.44 | $21.07 | 32500 |
| 2022-03-22 | 21.47 | $21.05 | 21223 |
| 2022-03-21 | 21.50 | $21.09 | 60700 |
| 2022-03-18 | 21.53 | $21.33 | 60429 |
| 2022-03-17 | 21.55 | $21.29 | 76600 |
| 2022-03-16 | 21.57 | $21.16 | 197200 |
| 2022-03-15 | 21.60 | $21.16 | 31027 |
| 2022-03-14 | 21.63 | $21.11 | 15011 |
| 2022-03-11 | 21.66 | $21.31 | 48418 |
| 2022-03-10 | 21.68 | $21.35 | 78200 |
| 2022-03-09 | 21.71 | $21.48 | 57000 |
| 2022-03-08 | 21.73 | $21.50 | 99401 |
| 2022-03-07 | 21.75 | $21.60 | 20800 |
| 2022-03-04 | 21.77 | $21.77 | 17409 |
| 2022-03-03 | 21.78 | $21.76 | 24900 |
| 2022-03-02 | 21.80 | $21.73 | 37626 |
| 2022-03-01 | 21.82 | $21.93 | 14244 |
| 2022-02-28 | 21.83 | $21.81 | 36700 |
| 2022-02-25 | 21.84 | $21.66 | 59144 |
| 2022-02-24 | 21.87 | $21.64 | 52026 |
| 2022-02-23 | 21.89 | $21.60 | 55525 |
| 2022-02-22 | 21.92 | $21.68 | 81617 |
| 2022-02-18 | 21.95 | $21.75 | 52633 |
| 2022-02-17 | 21.97 | $21.76 | 70800 |
| 2022-02-16 | 21.99 | $21.72 | 20844 |
| 2022-02-15 | 22.02 | $21.68 | 12707 |
| 2022-02-14 | 22.05 | $21.71 | 60600 |
| 2022-02-11 | 22.08 | $21.82 | 38422 |
| 2022-02-10 | 22.11 | $21.69 | 16900 |
| 2022-02-09 | 22.15 | $21.91 | 47800 |
| 2022-02-08 | 22.17 | $21.87 | 31721 |
| 2022-02-07 | 22.20 | $21.93 | 18932 |
| 2022-02-04 | 22.22 | $21.92 | 47726 |
| 2022-02-03 | 22.25 | $22.07 | 51000 |
| 2022-02-02 | 22.28 | $22.16 | 33813 |
| 2022-02-01 | 22.30 | $22.13 | 32100 |
| 2022-01-31 | 22.32 | $22.10 | 35947 |
| 2022-01-28 | 22.35 | $22.09 | 12200 |
| 2022-01-27 | 22.38 | $22.07 | 24341 |
| 2022-01-26 | 22.41 | $22.08 | 47500 |
| 2022-01-25 | 22.45 | $22.20 | 26600 |
| 2022-01-24 | 22.47 | $22.24 | 46700 |
| 2022-01-21 | 22.50 | $22.28 | 65100 |
| 2022-01-20 | 22.52 | $22.22 | 76238 |
| 2022-01-19 | 22.54 | $22.24 | 97315 |
| 2022-01-18 | 22.56 | $22.22 | 304700 |
| 2022-01-14 | 22.59 | $22.35 | 12400 |
| 2022-01-13 | 22.61 | $22.45 | 113116 |
| 2022-01-12 | 22.63 | $22.42 | 43333 |
| 2022-01-11 | 22.64 | $22.41 | 71600 |
| 2022-01-10 | 22.66 | $22.39 | 53816 |
| 2022-01-07 | 22.67 | $22.42 | 27500 |
| 2022-01-06 | 22.69 | $22.49 | 18500 |
| 2022-01-05 | 22.70 | $22.54 | 27800 |
| 2022-01-04 | 22.71 | $22.63 | 28600 |
| 2022-01-03 | 22.71 | $22.61 | 48000 |
| 2021-12-31 | 22.72 | $22.69 | 69300 |
| 2021-12-30 | 22.72 | $22.72 | 51400 |
| 2021-12-29 | 22.72 | $22.67 | 90441 |
| 2021-12-28 | 22.72 | $22.74 | 226900 |
| 2021-12-27 | 22.72 | $22.73 | 60600 |
| 2021-12-23 | 22.71 | $22.70 | 21018 |
| 2021-12-22 | 22.71 | $22.71 | 38600 |
| 2021-12-21 | 22.70 | $22.70 | 58010 |
| 2021-12-20 | 22.69 | $22.70 | 44300 |
| 2021-12-17 | 22.69 | $22.78 | 40512 |
| 2021-12-16 | 22.69 | $22.76 | 40800 |
| 2021-12-15 | 22.69 | $22.73 | 43811 |
| 2021-12-14 | 22.69 | $22.70 | 44343 |
| 2021-12-13 | 22.69 | $22.76 | 42212 |
| 2021-12-10 | 22.69 | $22.69 | 38700 |
| 2021-12-09 | 22.69 | $22.68 | 16800 |
| 2021-12-08 | 22.70 | $22.67 | 29800 |
| 2021-12-07 | 22.72 | $22.74 | 15538 |
| 2021-12-06 | 22.73 | $22.72 | 22141 |
| 2021-12-03 | 22.74 | $22.80 | 121634 |
| 2021-12-02 | 22.75 | $22.68 | 22300 |
| 2021-12-01 | 22.76 | $22.69 | 62303 |
| 2021-11-30 | 22.76 | $22.69 | 38500 |
| 2021-11-29 | 22.77 | $22.68 | 24900 |
| 2021-11-26 | 22.78 | $22.68 | 24900 |
| 2021-11-24 | 22.78 | $22.54 | 23100 |
| 2021-11-23 | 22.80 | $22.52 | 19244 |
| 2021-11-22 | 22.81 | $22.59 | 16600 |
| 2021-11-19 | 22.82 | $22.76 | 30546 |
| 2021-11-18 | 22.82 | $22.73 | 19418 |
| 2021-11-17 | 22.82 | $22.74 | 31336 |
| 2021-11-16 | 22.82 | $22.68 | 31800 |
| 2021-11-15 | 22.82 | $22.71 | 24722 |
| 2021-11-12 | 22.83 | $22.80 | 22318 |
| 2021-11-11 | 22.84 | $22.77 | 15045 |
| 2021-11-10 | 22.85 | $22.84 | 67102 |
| 2021-11-09 | 22.85 | $22.99 | 19000 |
| 2021-11-08 | 22.84 | $22.94 | 12400 |
| 2021-11-05 | 22.84 | $23.01 | 44700 |
| 2021-11-04 | 22.83 | $22.91 | 28623 |
| 2021-11-03 | 22.83 | $22.83 | 122818 |
| 2021-11-02 | 22.83 | $22.85 | 40943 |
| 2021-11-01 | 22.84 | $22.80 | 54528 |
| 2021-10-29 | 22.85 | $22.82 | 255528 |
| 2021-10-28 | 22.86 | $22.84 | 117200 |
| 2021-10-27 | 22.86 | $22.85 | 14400 |
| 2021-10-26 | 22.87 | $22.79 | 57800 |
| 2021-10-25 | 22.87 | $22.77 | 30135 |
| 2021-10-22 | 22.89 | $22.74 | 25721 |
| 2021-10-21 | 22.90 | $22.68 | 73400 |
| 2021-10-20 | 22.92 | $22.78 | 21427 |
| 2021-10-19 | 22.94 | $22.77 | 23700 |
| 2021-10-18 | 22.96 | $22.82 | 20500 |
| 2021-10-15 | 22.98 | $22.91 | 14800 |
| 2021-10-14 | 22.99 | $22.97 | 19400 |
| 2021-10-13 | 23.00 | $22.91 | 19800 |
| 2021-10-12 | 23.02 | $22.86 | 20047 |
| 2021-10-11 | 23.04 | $22.79 | 5407 |
| 2021-10-08 | 23.06 | $22.84 | 13100 |
| 2021-10-07 | 23.07 | $22.90 | 21301 |
| 2021-10-06 | 23.09 | $22.95 | 18339 |
| 2021-10-05 | 23.10 | $22.96 | 35038 |
| 2021-10-04 | 23.11 | $23.00 | 11600 |
| 2021-10-01 | 23.12 | $23.02 | 21300 |
| 2021-09-30 | 23.13 | $22.93 | 47600 |
| 2021-09-29 | 23.14 | $22.94 | 62831 |
| 2021-09-28 | 23.16 | $22.92 | 49400 |
| 2021-09-27 | 23.17 | $23.04 | 24329 |
| 2021-09-24 | 23.17 | $23.04 | 24720 |
| 2021-09-23 | 23.18 | $23.10 | 17700 |
| 2021-09-22 | 23.18 | $23.18 | 15400 |
| 2021-09-21 | 23.17 | $23.16 | 18300 |
| 2021-09-20 | 23.17 | $23.16 | 45041 |
| 2021-09-17 | 23.17 | $23.15 | 15700 |
| 2021-09-16 | 23.18 | $23.19 | 11900 |
| 2021-09-15 | 23.17 | $23.22 | 24500 |
| 2021-09-14 | 23.17 | $23.23 | 21912 |
| 2021-09-13 | 23.17 | $23.20 | 19000 |
| 2021-09-10 | 23.17 | $23.17 | 19725 |
| 2021-09-09 | 23.17 | $23.20 | 69306 |
| 2021-09-08 | 23.17 | $23.28 | 217500 |
| 2021-09-07 | 23.16 | $23.10 | 138000 |
| 2021-09-03 | 23.16 | $23.18 | 27904 |
| 2021-09-02 | 23.16 | $23.20 | 22338 |
| 2021-09-01 | 23.16 | $23.20 | 35842 |
| 2021-08-31 | 23.17 | $23.18 | 21926 |
| 2021-08-30 | 23.18 | $23.19 | 37829 |
| 2021-08-27 | 23.19 | $23.15 | 22207 |
| 2021-08-26 | 23.20 | $23.09 | 19005 |
| 2021-08-25 | 23.21 | $23.08 | 13831 |
| 2021-08-24 | 23.22 | $23.12 | 12000 |
| 2021-08-23 | 23.22 | $23.17 | 14334 |
| 2021-08-20 | 23.23 | $23.19 | 10938 |
| 2021-08-19 | 23.23 | $23.19 | 30700 |
| 2021-08-18 | 23.23 | $23.15 | 21728 |
| 2021-08-17 | 23.23 | $23.19 | 18700 |
| 2021-08-16 | 23.24 | $23.23 | 24400 |
| 2021-08-13 | 23.24 | $23.22 | 68500 |
| 2021-08-12 | 23.24 | $23.11 | 21700 |
| 2021-08-11 | 23.25 | $23.12 | 29700 |
| 2021-08-10 | 23.25 | $23.08 | 17649 |
| 2021-08-09 | 23.25 | $23.13 | 27514 |
| 2021-08-06 | 23.25 | $23.18 | 17500 |
| 2021-08-05 | 23.25 | $23.27 | 3.8M |
| 2021-08-04 | 23.25 | $23.33 | 16021 |
| 2021-08-03 | 23.25 | $23.33 | 12200 |
| 2021-08-02 | 23.24 | $23.44 | 39000 |
| 2021-07-30 | 23.22 | $23.30 | 19200 |
| 2021-07-29 | 23.21 | $23.27 | 13000 |
| 2021-07-28 | 23.20 | $23.31 | 22607 |
| 2021-07-27 | 23.19 | $23.26 | 23403 |
| 2021-07-26 | 23.18 | $23.22 | 12641 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.34
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.09
Average
20.49
Maximum
23.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.34 | $20.26 | 379204 |
| 2026-07-22 | 20.35 | $20.27 | 370540 |
| 2026-07-21 | 20.36 | $20.30 | 436944 |
| 2026-07-20 | 20.37 | $20.30 | 682736 |
| 2026-07-17 | 20.37 | $20.39 | 686400 |
| 2026-07-16 | 20.37 | $20.39 | 355604 |
| 2026-07-15 | 20.37 | $20.40 | 399320 |
| 2026-07-14 | 20.37 | $20.36 | 761500 |
| 2026-07-13 | 20.37 | $20.33 | 465720 |
| 2026-07-10 | 20.37 | $20.36 | 496824 |
| 2026-07-09 | 20.37 | $20.38 | 1.2M |
| 2026-07-08 | 20.37 | $20.36 | 787000 |
| 2026-07-07 | 20.37 | $20.36 | 576207 |
| 2026-07-06 | 20.37 | $20.39 | 567518 |
| 2026-07-02 | 20.37 | $20.39 | 418908 |
| 2026-07-01 | 20.37 | $20.35 | 620800 |
| 2026-06-30 | 20.37 | $20.36 | 677315 |
| 2026-06-29 | 20.37 | $20.37 | 481000 |
| 2026-06-26 | 20.38 | $20.36 | 611113 |
| 2026-06-25 | 20.38 | $20.35 | 659985 |
| 2026-06-24 | 20.38 | $20.34 | 467200 |
| 2026-06-23 | 20.38 | $20.33 | 443262 |
| 2026-06-22 | 20.39 | $20.31 | 270045 |
| 2026-06-18 | 20.40 | $20.40 | 547100 |
| 2026-06-17 | 20.40 | $20.36 | 557106 |
| 2026-06-16 | 20.40 | $20.43 | 477798 |
| 2026-06-15 | 20.40 | $20.43 | 605552 |
| 2026-06-12 | 20.40 | $20.42 | 251600 |
| 2026-06-11 | 20.39 | $20.42 | 508300 |
| 2026-06-10 | 20.39 | $20.39 | 481600 |
| 2026-06-09 | 20.39 | $20.39 | 564500 |
| 2026-06-08 | 20.39 | $20.37 | 509914 |
| 2026-06-05 | 20.39 | $20.36 | 495000 |
| 2026-06-04 | 20.40 | $20.40 | 884300 |
| 2026-06-03 | 20.39 | $20.39 | 399936 |
| 2026-06-02 | 20.40 | $20.40 | 396700 |
| 2026-06-01 | 20.39 | $20.40 | 438400 |
| 2026-05-29 | 20.39 | $20.41 | 386400 |
| 2026-05-28 | 20.39 | $20.39 | 482543 |
| 2026-05-27 | 20.39 | $20.38 | 460100 |
| 2026-05-26 | 20.39 | $20.36 | 322400 |
| 2026-05-22 | 20.40 | $20.35 | 1.0M |
| 2026-05-21 | 20.40 | $20.35 | 635739 |
| 2026-05-20 | 20.41 | $20.35 | 763315 |
| 2026-05-19 | 20.41 | $20.32 | 652819 |
| 2026-05-18 | 20.42 | $20.34 | 474694 |
| 2026-05-15 | 20.43 | $20.41 | 360500 |
| 2026-05-14 | 20.44 | $20.42 | 524500 |
| 2026-05-13 | 20.44 | $20.44 | 470331 |
| 2026-05-12 | 20.44 | $20.42 | 497924 |
| 2026-05-11 | 20.44 | $20.43 | 485120 |
| 2026-05-08 | 20.44 | $20.45 | 344548 |
| 2026-05-07 | 20.44 | $20.43 | 331900 |
| 2026-05-06 | 20.44 | $20.45 | 466012 |
| 2026-05-05 | 20.44 | $20.42 | 361947 |
| 2026-05-04 | 20.44 | $20.41 | 392015 |
| 2026-05-01 | 20.44 | $20.43 | 806900 |
| 2026-04-30 | 20.45 | $20.42 | 616920 |
| 2026-04-29 | 20.45 | $20.39 | 866031 |
| 2026-04-28 | 20.45 | $20.43 | 342449 |
| 2026-04-27 | 20.46 | $20.44 | 844349 |
| 2026-04-24 | 20.46 | $20.45 | 596800 |
| 2026-04-23 | 20.46 | $20.43 | 802415 |
| 2026-04-22 | 20.46 | $20.43 | 396818 |
| 2026-04-21 | 20.47 | $20.43 | 946000 |
| 2026-04-20 | 20.47 | $20.45 | 462339 |
| 2026-04-17 | 20.47 | $20.53 | 540700 |
| 2026-04-16 | 20.47 | $20.50 | 471728 |
| 2026-04-15 | 20.46 | $20.50 | 580740 |
| 2026-04-14 | 20.46 | $20.50 | 504911 |
| 2026-04-13 | 20.45 | $20.49 | 494335 |
| 2026-04-10 | 20.45 | $20.47 | 513000 |
| 2026-04-09 | 20.45 | $20.47 | 551800 |
| 2026-04-08 | 20.44 | $20.47 | 593839 |
| 2026-04-07 | 20.44 | $20.45 | 656941 |
| 2026-04-06 | 20.44 | $20.43 | 813831 |
| 2026-04-02 | 20.44 | $20.45 | 351334 |
| 2026-04-01 | 20.44 | $20.43 | 449450 |
| 2026-03-31 | 20.44 | $20.42 | 602627 |
| 2026-03-30 | 20.45 | $20.38 | 546500 |
| 2026-03-27 | 20.45 | $20.35 | 678211 |
| 2026-03-26 | 20.46 | $20.32 | 698500 |
| 2026-03-25 | 20.48 | $20.36 | 324100 |
| 2026-03-24 | 20.49 | $20.36 | 619100 |
| 2026-03-23 | 20.50 | $20.38 | 1.0M |
| 2026-03-20 | 20.52 | $20.42 | 786600 |
| 2026-03-19 | 20.53 | $20.47 | 1.2M |
| 2026-03-18 | 20.53 | $20.45 | 786429 |
| 2026-03-17 | 20.54 | $20.49 | 386609 |
| 2026-03-16 | 20.55 | $20.46 | 735800 |
| 2026-03-13 | 20.56 | $20.45 | 568808 |
| 2026-03-12 | 20.57 | $20.45 | 567200 |
| 2026-03-11 | 20.58 | $20.51 | 1.2M |
| 2026-03-10 | 20.59 | $20.55 | 577700 |
| 2026-03-09 | 20.59 | $20.57 | 860000 |
| 2026-03-06 | 20.60 | $20.57 | 1.1M |
| 2026-03-05 | 20.60 | $20.56 | 684430 |
| 2026-03-04 | 20.60 | $20.56 | 1.1M |
| 2026-03-03 | 20.61 | $20.58 | 991700 |
| 2026-03-02 | 20.61 | $20.59 | 1.4M |
| 2026-02-27 | 20.61 | $20.62 | 707428 |
| 2026-02-26 | 20.61 | $20.58 | 744600 |
| 2026-02-25 | 20.61 | $20.58 | 849643 |
| 2026-02-24 | 20.62 | $20.58 | 1.3M |
| 2026-02-23 | 20.62 | $20.59 | 891500 |
| 2026-02-20 | 20.63 | $20.66 | 782026 |
| 2026-02-19 | 20.62 | $20.65 | 902521 |
| 2026-02-18 | 20.62 | $20.66 | 577842 |
| 2026-02-17 | 20.62 | $20.66 | 694840 |
| 2026-02-13 | 20.61 | $20.66 | 442400 |
| 2026-02-12 | 20.61 | $20.64 | 700000 |
| 2026-02-11 | 20.60 | $20.63 | 641100 |
| 2026-02-10 | 20.60 | $20.64 | 901800 |
| 2026-02-09 | 20.59 | $20.63 | 664639 |
| 2026-02-06 | 20.59 | $20.63 | 1.2M |
| 2026-02-05 | 20.59 | $20.62 | 1.1M |
| 2026-02-04 | 20.58 | $20.59 | 801100 |
| 2026-02-03 | 20.58 | $20.58 | 1.1M |
| 2026-02-02 | 20.58 | $20.59 | 1.2M |
| 2026-01-30 | 20.58 | $20.60 | 626900 |
| 2026-01-29 | 20.58 | $20.59 | 1.0M |
| 2026-01-28 | 20.58 | $20.58 | 1.3M |
| 2026-01-27 | 20.58 | $20.57 | 731100 |
| 2026-01-26 | 20.58 | $20.55 | 788800 |
| 2026-01-23 | 20.58 | $20.54 | 686623 |
| 2026-01-22 | 20.59 | $20.55 | 2.3M |
| 2026-01-21 | 20.59 | $20.54 | 1.0M |
| 2026-01-20 | 20.59 | $20.53 | 826927 |
| 2026-01-16 | 20.60 | $20.61 | 848500 |
| 2026-01-15 | 20.60 | $20.59 | 1.2M |
| 2026-01-14 | 20.60 | $20.62 | 740400 |
| 2026-01-13 | 20.60 | $20.61 | 782400 |
| 2026-01-12 | 20.60 | $20.59 | 1.2M |
| 2026-01-09 | 20.60 | $20.59 | 894802 |
| 2026-01-08 | 20.60 | $20.60 | 1.4M |
| 2026-01-07 | 20.60 | $20.62 | 967049 |
| 2026-01-06 | 20.60 | $20.62 | 1.8M |
| 2026-01-05 | 20.60 | $20.62 | 449442 |
| 2026-01-02 | 20.59 | $20.61 | 1.2M |
| 2025-12-31 | 20.59 | $20.60 | 554800 |
| 2025-12-30 | 20.59 | $20.61 | 831200 |
| 2025-12-29 | 20.59 | $20.60 | 1.0M |
| 2025-12-26 | 20.59 | $20.59 | 753100 |
| 2025-12-24 | 20.59 | $20.57 | 786143 |
| 2025-12-23 | 20.59 | $20.55 | 807206 |
| 2025-12-22 | 20.59 | $20.55 | 1.3M |
| 2025-12-19 | 20.60 | $20.63 | 1.8M |
| 2025-12-18 | 20.59 | $20.64 | 1.5M |
| 2025-12-17 | 20.59 | $20.62 | 477400 |
| 2025-12-16 | 20.59 | $20.62 | 537449 |
| 2025-12-15 | 20.58 | $20.60 | 683900 |
| 2025-12-12 | 20.58 | $20.59 | 338745 |
| 2025-12-11 | 20.58 | $20.59 | 506549 |
| 2025-12-10 | 20.58 | $20.59 | 791100 |
| 2025-12-09 | 20.58 | $20.55 | 460313 |
| 2025-12-08 | 20.58 | $20.57 | 912338 |
| 2025-12-05 | 20.58 | $20.57 | 445800 |
| 2025-12-04 | 20.58 | $20.58 | 869500 |
| 2025-12-03 | 20.58 | $20.59 | 1.6M |
| 2025-12-02 | 20.58 | $20.58 | 967019 |
| 2025-12-01 | 20.58 | $20.56 | 637938 |
| 2025-11-28 | 20.58 | $20.59 | 201600 |
| 2025-11-26 | 20.58 | $20.59 | 671600 |
| 2025-11-25 | 20.58 | $20.59 | 764619 |
| 2025-11-24 | 20.58 | $20.56 | 1.5M |
| 2025-11-21 | 20.58 | $20.63 | 582925 |
| 2025-11-20 | 20.58 | $20.60 | 647438 |
| 2025-11-19 | 20.58 | $20.58 | 591819 |
| 2025-11-18 | 20.58 | $20.58 | 561900 |
| 2025-11-17 | 20.58 | $20.57 | 562400 |
| 2025-11-14 | 20.58 | $20.56 | 506400 |
| 2025-11-13 | 20.58 | $20.56 | 804400 |
| 2025-11-12 | 20.58 | $20.59 | 690616 |
| 2025-11-11 | 20.58 | $20.59 | 2.0M |
| 2025-11-10 | 20.58 | $20.57 | 498200 |
| 2025-11-07 | 20.58 | $20.58 | 344600 |
| 2025-11-06 | 20.58 | $20.58 | 865300 |
| 2025-11-05 | 20.58 | $20.53 | 698500 |
| 2025-11-04 | 20.58 | $20.55 | 906100 |
| 2025-11-03 | 20.59 | $20.55 | 973638 |
| 2025-10-31 | 20.59 | $20.55 | 410200 |
| 2025-10-30 | 20.60 | $20.55 | 544100 |
| 2025-10-29 | 20.60 | $20.56 | 425834 |
| 2025-10-28 | 20.60 | $20.60 | 706107 |
| 2025-10-27 | 20.60 | $20.61 | 532300 |
| 2025-10-24 | 20.60 | $20.60 | 441700 |
| 2025-10-23 | 20.60 | $20.59 | 562548 |
| 2025-10-22 | 20.61 | $20.59 | 671318 |
| 2025-10-21 | 20.61 | $20.60 | 424207 |
| 2025-10-20 | 20.61 | $20.59 | 318000 |
| 2025-10-17 | 20.61 | $20.65 | 505800 |
| 2025-10-16 | 20.61 | $20.66 | 434600 |
| 2025-10-15 | 20.60 | $20.64 | 616300 |
| 2025-10-14 | 20.60 | $20.64 | 576700 |
| 2025-10-13 | 20.59 | $20.63 | 332600 |
| 2025-10-10 | 20.59 | $20.59 | 1.1M |
| 2025-10-09 | 20.59 | $20.58 | 459625 |
| 2025-10-08 | 20.59 | $20.58 | 514000 |
| 2025-10-07 | 20.59 | $20.59 | 507038 |
| 2025-10-06 | 20.59 | $20.59 | 876120 |
| 2025-10-03 | 20.59 | $20.60 | 410509 |
| 2025-10-02 | 20.59 | $20.61 | 377600 |
| 2025-10-01 | 20.58 | $20.61 | 337652 |
| 2025-09-30 | 20.58 | $20.57 | 449300 |
| 2025-09-29 | 20.58 | $20.55 | 435500 |
| 2025-09-26 | 20.59 | $20.55 | 673300 |
| 2025-09-25 | 20.59 | $20.52 | 394400 |
| 2025-09-24 | 20.60 | $20.55 | 494800 |
| 2025-09-23 | 20.60 | $20.57 | 443537 |
| 2025-09-22 | 20.61 | $20.57 | 356000 |
| 2025-09-19 | 20.61 | $20.66 | 406818 |
| 2025-09-18 | 20.60 | $20.64 | 524314 |
| 2025-09-17 | 20.60 | $20.65 | 1.5M |
| 2025-09-16 | 20.59 | $20.67 | 598500 |
| 2025-09-15 | 20.59 | $20.67 | 530300 |
| 2025-09-12 | 20.58 | $20.63 | 439000 |
| 2025-09-11 | 20.57 | $20.64 | 454400 |
| 2025-09-10 | 20.56 | $20.63 | 440500 |
| 2025-09-09 | 20.56 | $20.62 | 566200 |
| 2025-09-08 | 20.55 | $20.64 | 485916 |
| 2025-09-05 | 20.54 | $20.64 | 416128 |
| 2025-09-04 | 20.53 | $20.60 | 681500 |
| 2025-09-03 | 20.52 | $20.56 | 319200 |
| 2025-09-02 | 20.52 | $20.54 | 473117 |
| 2025-08-29 | 20.52 | $20.55 | 360535 |
| 2025-08-28 | 20.52 | $20.54 | 304029 |
| 2025-08-27 | 20.51 | $20.56 | 449249 |
| 2025-08-26 | 20.51 | $20.54 | 489124 |
| 2025-08-25 | 20.50 | $20.52 | 552100 |
| 2025-08-22 | 20.50 | $20.53 | 579044 |
| 2025-08-21 | 20.50 | $20.46 | 470410 |
| 2025-08-20 | 20.50 | $20.49 | 433400 |
| 2025-08-19 | 20.51 | $20.49 | 263300 |
| 2025-08-18 | 20.51 | $20.47 | 450835 |
| 2025-08-15 | 20.51 | $20.56 | 396409 |
| 2025-08-14 | 20.51 | $20.56 | 580600 |
| 2025-08-13 | 20.50 | $20.59 | 365506 |
| 2025-08-12 | 20.49 | $20.55 | 509900 |
| 2025-08-11 | 20.48 | $20.54 | 286826 |
| 2025-08-08 | 20.48 | $20.52 | 272123 |
| 2025-08-07 | 20.47 | $20.53 | 321123 |
| 2025-08-06 | 20.47 | $20.55 | 284125 |
| 2025-08-05 | 20.46 | $20.54 | 377200 |
| 2025-08-04 | 20.45 | $20.54 | 370640 |
| 2025-08-01 | 20.44 | $20.53 | 364740 |
| 2025-07-31 | 20.43 | $20.41 | 1.5M |
| 2025-07-30 | 20.44 | $20.41 | 298124 |
| 2025-07-29 | 20.44 | $20.43 | 303400 |
| 2025-07-28 | 20.44 | $20.42 | 343900 |
| 2025-07-25 | 20.44 | $20.43 | 658600 |
| 2025-07-24 | 20.44 | $20.41 | 668400 |
| 2025-07-23 | 20.44 | $20.43 | 326068 |
| 2025-07-22 | 20.45 | $20.45 | 407300 |
| 2025-07-21 | 20.45 | $20.43 | 270600 |
| 2025-07-18 | 20.45 | $20.50 | 356200 |
| 2025-07-17 | 20.44 | $20.45 | 372000 |
| 2025-07-16 | 20.44 | $20.46 | 504300 |
| 2025-07-15 | 20.44 | $20.43 | 310344 |
| 2025-07-14 | 20.44 | $20.45 | 418608 |
| 2025-07-11 | 20.44 | $20.45 | 354800 |
| 2025-07-10 | 20.44 | $20.46 | 477203 |
| 2025-07-09 | 20.44 | $20.47 | 349518 |
| 2025-07-08 | 20.43 | $20.43 | 256124 |
| 2025-07-07 | 20.43 | $20.44 | 460746 |
| 2025-07-03 | 20.43 | $20.46 | 270100 |
| 2025-07-02 | 20.43 | $20.48 | 375448 |
| 2025-07-01 | 20.42 | $20.47 | 586900 |
| 2025-06-30 | 20.42 | $20.49 | 587539 |
| 2025-06-27 | 20.41 | $20.46 | 355500 |
| 2025-06-26 | 20.41 | $20.47 | 716900 |
| 2025-06-25 | 20.40 | $20.43 | 259115 |
| 2025-06-24 | 20.40 | $20.44 | 491700 |
| 2025-06-23 | 20.39 | $20.40 | 400000 |
| 2025-06-20 | 20.39 | $20.45 | 410600 |
| 2025-06-18 | 20.38 | $20.42 | 384890 |
| 2025-06-17 | 20.38 | $20.42 | 308445 |
| 2025-06-16 | 20.38 | $20.42 | 439334 |
| 2025-06-13 | 20.37 | $20.39 | 380727 |
| 2025-06-12 | 20.37 | $20.43 | 408300 |
| 2025-06-11 | 20.36 | $20.41 | 541700 |
| 2025-06-10 | 20.36 | $20.36 | 230600 |
| 2025-06-09 | 20.36 | $20.37 | 278900 |
| 2025-06-06 | 20.36 | $20.33 | 2.3M |
| 2025-06-05 | 20.36 | $20.39 | 300924 |
| 2025-06-04 | 20.36 | $20.43 | 362100 |
| 2025-06-03 | 20.35 | $20.37 | 392200 |
| 2025-06-02 | 20.35 | $20.38 | 266100 |
| 2025-05-30 | 20.34 | $20.40 | 267732 |
| 2025-05-29 | 20.34 | $20.35 | 253739 |
| 2025-05-28 | 20.34 | $20.34 | 361700 |
| 2025-05-27 | 20.34 | $20.35 | 503100 |
| 2025-05-23 | 20.34 | $20.32 | 327900 |
| 2025-05-22 | 20.34 | $20.32 | 489014 |
| 2025-05-21 | 20.34 | $20.29 | 942919 |
| 2025-05-20 | 20.34 | $20.34 | 1.0M |
| 2025-05-19 | 20.34 | $20.33 | 408200 |
| 2025-05-16 | 20.35 | $20.38 | 387110 |
| 2025-05-15 | 20.34 | $20.37 | 334900 |
| 2025-05-14 | 20.34 | $20.31 | 274100 |
| 2025-05-13 | 20.34 | $20.34 | 324400 |
| 2025-05-12 | 20.34 | $20.33 | 451549 |
| 2025-05-09 | 20.34 | $20.35 | 252100 |
| 2025-05-08 | 20.34 | $20.34 | 329600 |
| 2025-05-07 | 20.34 | $20.38 | 205012 |
| 2025-05-06 | 20.34 | $20.38 | 355900 |
| 2025-05-05 | 20.34 | $20.36 | 363600 |
| 2025-05-02 | 20.33 | $20.35 | 402504 |
| 2025-05-01 | 20.33 | $20.38 | 382400 |
| 2025-04-30 | 20.33 | $20.42 | 491700 |
| 2025-04-29 | 20.32 | $20.41 | 332426 |
| 2025-04-28 | 20.31 | $20.41 | 321500 |
| 2025-04-25 | 20.30 | $20.37 | 335300 |
| 2025-04-24 | 20.29 | $20.32 | 453800 |
| 2025-04-23 | 20.29 | $20.23 | 452800 |
| 2025-04-22 | 20.29 | $20.25 | 260800 |
| 2025-04-21 | 20.30 | $20.25 | 441700 |
| 2025-04-17 | 20.30 | $20.36 | 253716 |
| 2025-04-16 | 20.30 | $20.32 | 403402 |
| 2025-04-15 | 20.29 | $20.29 | 1.8M |
| 2025-04-14 | 20.29 | $20.24 | 283200 |
| 2025-04-11 | 20.30 | $20.16 | 360117 |
| 2025-04-10 | 20.31 | $20.22 | 418411 |
| 2025-04-09 | 20.32 | $20.34 | 333803 |
| 2025-04-08 | 20.32 | $20.23 | 565400 |
| 2025-04-07 | 20.33 | $20.23 | 644623 |
| 2025-04-04 | 20.34 | $20.39 | 522000 |
| 2025-04-03 | 20.34 | $20.44 | 433400 |
| 2025-04-02 | 20.33 | $20.36 | 448200 |
| 2025-04-01 | 20.32 | $20.36 | 345632 |
| 2025-03-31 | 20.32 | $20.35 | 1.9M |
| 2025-03-28 | 20.32 | $20.34 | 361800 |
| 2025-03-27 | 20.31 | $20.30 | 415506 |
| 2025-03-26 | 20.31 | $20.29 | 349700 |
| 2025-03-25 | 20.32 | $20.30 | 305600 |
| 2025-03-24 | 20.32 | $20.28 | 388634 |
| 2025-03-21 | 20.32 | $20.40 | 293125 |
| 2025-03-20 | 20.31 | $20.38 | 285437 |
| 2025-03-19 | 20.31 | $20.38 | 568000 |
| 2025-03-18 | 20.30 | $20.33 | 499900 |
| 2025-03-17 | 20.30 | $20.30 | 271503 |
| 2025-03-14 | 20.30 | $20.30 | 338300 |
| 2025-03-13 | 20.29 | $20.31 | 542024 |
| 2025-03-12 | 20.29 | $20.29 | 1.8M |
| 2025-03-11 | 20.29 | $20.32 | 630000 |
| 2025-03-10 | 20.29 | $20.36 | 338211 |
| 2025-03-07 | 20.28 | $20.32 | 403142 |
| 2025-03-06 | 20.28 | $20.33 | 471450 |
| 2025-03-05 | 20.27 | $20.33 | 577200 |
| 2025-03-04 | 20.27 | $20.37 | 657300 |
| 2025-03-03 | 20.26 | $20.36 | 713600 |
| 2025-02-28 | 20.25 | $20.34 | 578614 |
| 2025-02-27 | 20.24 | $20.31 | 561800 |
| 2025-02-26 | 20.23 | $20.31 | 608600 |
| 2025-02-25 | 20.22 | $20.29 | 431700 |
| 2025-02-24 | 20.21 | $20.25 | 400000 |
| 2025-02-21 | 20.21 | $20.29 | 338800 |
| 2025-02-20 | 20.20 | $20.26 | 334000 |
| 2025-02-19 | 20.20 | $20.23 | 273100 |
| 2025-02-18 | 20.19 | $20.23 | 373329 |
| 2025-02-14 | 20.19 | $20.25 | 659901 |
| 2025-02-13 | 20.18 | $20.20 | 688400 |
| 2025-02-12 | 20.18 | $20.16 | 419500 |
| 2025-02-11 | 20.18 | $20.20 | 419632 |
| 2025-02-10 | 20.18 | $20.20 | 341000 |
| 2025-02-07 | 20.18 | $20.18 | 573929 |
| 2025-02-06 | 20.18 | $20.22 | 604300 |
| 2025-02-05 | 20.17 | $20.23 | 760545 |
| 2025-02-04 | 20.17 | $20.20 | 735300 |
| 2025-02-03 | 20.16 | $20.18 | 1.5M |
| 2025-01-31 | 20.16 | $20.20 | 549200 |
| 2025-01-30 | 20.16 | $20.20 | 1.1M |
| 2025-01-29 | 20.15 | $20.19 | 641600 |
| 2025-01-28 | 20.15 | $20.20 | 376500 |
| 2025-01-27 | 20.15 | $20.20 | 488407 |
| 2025-01-24 | 20.14 | $20.14 | 481719 |
| 2025-01-23 | 20.14 | $20.12 | 453710 |
| 2025-01-22 | 20.14 | $20.11 | 516600 |
| 2025-01-21 | 20.14 | $20.12 | 1.0M |
| 2025-01-17 | 20.15 | $20.18 | 1.1M |
| 2025-01-16 | 20.14 | $20.18 | 1.2M |
| 2025-01-15 | 20.14 | $20.15 | 611400 |
| 2025-01-14 | 20.14 | $20.05 | 678600 |
| 2025-01-13 | 20.15 | $20.05 | 483400 |
| 2025-01-10 | 20.16 | $20.07 | 1.3M |
| 2025-01-08 | 20.17 | $20.14 | 564819 |
| 2025-01-07 | 20.17 | $20.12 | 1.5M |
| 2025-01-06 | 20.18 | $20.14 | 1.1M |
| 2025-01-03 | 20.18 | $20.14 | 543201 |
| 2025-01-02 | 20.19 | $20.15 | 815607 |
| 2024-12-31 | 20.19 | $20.13 | 396500 |
| 2024-12-30 | 20.20 | $20.15 | 520800 |
| 2024-12-27 | 20.20 | $20.10 | 576633 |
| 2024-12-26 | 20.21 | $20.12 | 508400 |
| 2024-12-24 | 20.22 | $20.09 | 255500 |
| 2024-12-23 | 20.23 | $20.08 | 1.1M |
| 2024-12-20 | 20.25 | $20.19 | 817817 |
| 2024-12-19 | 20.26 | $20.15 | 1.6M |
| 2024-12-18 | 20.27 | $20.15 | 2.5M |
| 2024-12-17 | 20.28 | $20.25 | 414504 |
| 2024-12-16 | 20.28 | $20.26 | 404600 |
| 2024-12-13 | 20.28 | $20.27 | 331948 |
| 2024-12-12 | 20.29 | $20.29 | 431600 |
| 2024-12-11 | 20.29 | $20.32 | 470200 |
| 2024-12-10 | 20.28 | $20.33 | 391400 |
| 2024-12-09 | 20.28 | $20.34 | 451639 |
| 2024-12-06 | 20.27 | $20.35 | 303229 |
| 2024-12-05 | 20.26 | $20.31 | 609209 |
| 2024-12-04 | 20.26 | $20.33 | 508800 |
| 2024-12-03 | 20.25 | $20.29 | 731400 |
| 2024-12-02 | 20.25 | $20.32 | 396700 |
| 2024-11-29 | 20.24 | $20.31 | 86511 |
| 2024-11-27 | 20.23 | $20.26 | 299501 |
| 2024-11-26 | 20.23 | $20.22 | 886642 |
| 2024-11-25 | 20.23 | $20.24 | 450424 |
| 2024-11-22 | 20.23 | $20.15 | 347800 |
| 2024-11-21 | 20.23 | $20.16 | 1.1M |
| 2024-11-20 | 20.24 | $20.15 | 371600 |
| 2024-11-19 | 20.25 | $20.17 | 232924 |
| 2024-11-18 | 20.26 | $20.15 | 384000 |
| 2024-11-15 | 20.27 | $20.21 | 486400 |
| 2024-11-14 | 20.28 | $20.19 | 317731 |
| 2024-11-13 | 20.29 | $20.21 | 420515 |
| 2024-11-12 | 20.30 | $20.20 | 456828 |
| 2024-11-11 | 20.31 | $20.28 | 289900 |
| 2024-11-08 | 20.31 | $20.30 | 556900 |
| 2024-11-07 | 20.31 | $20.31 | 373122 |
| 2024-11-06 | 20.31 | $20.21 | 355917 |
| 2024-11-05 | 20.32 | $20.26 | 665742 |
| 2024-11-04 | 20.33 | $20.24 | 401200 |
| 2024-11-01 | 20.34 | $20.20 | 1.1M |
| 2024-10-31 | 20.35 | $20.22 | 450300 |
| 2024-10-30 | 20.37 | $20.24 | 964100 |
| 2024-10-29 | 20.38 | $20.27 | 912200 |
| 2024-10-28 | 20.39 | $20.25 | 364700 |
| 2024-10-25 | 20.41 | $20.28 | 455400 |
| 2024-10-24 | 20.42 | $20.28 | 397200 |
| 2024-10-23 | 20.43 | $20.27 | 514100 |
| 2024-10-22 | 20.45 | $20.30 | 1.1M |
| 2024-10-21 | 20.47 | $20.30 | 274300 |
| 2024-10-18 | 20.48 | $20.45 | 575200 |
| 2024-10-17 | 20.49 | $20.44 | 281800 |
| 2024-10-16 | 20.49 | $20.49 | 407000 |
| 2024-10-15 | 20.49 | $20.45 | 541612 |
| 2024-10-14 | 20.50 | $20.42 | 235748 |
| 2024-10-11 | 20.50 | $20.45 | 354640 |
| 2024-10-10 | 20.51 | $20.41 | 410501 |
| 2024-10-09 | 20.52 | $20.40 | 626846 |
| 2024-10-08 | 20.53 | $20.43 | 351200 |
| 2024-10-07 | 20.54 | $20.40 | 376000 |
| 2024-10-04 | 20.56 | $20.44 | 396988 |
| 2024-10-03 | 20.57 | $20.55 | 419915 |
| 2024-10-02 | 20.57 | $20.59 | 411620 |
| 2024-10-01 | 20.57 | $20.60 | 416100 |
| 2024-09-30 | 20.57 | $20.56 | 405600 |
| 2024-09-27 | 20.57 | $20.61 | 321843 |
| 2024-09-26 | 20.57 | $20.56 | 413100 |
| 2024-09-25 | 20.57 | $20.57 | 292942 |
| 2024-09-24 | 20.57 | $20.60 | 374144 |
| 2024-09-23 | 20.56 | $20.59 | 729500 |
| 2024-09-20 | 20.56 | $20.67 | 491713 |
| 2024-09-19 | 20.55 | $20.66 | 486545 |
| 2024-09-18 | 20.54 | $20.64 | 559800 |
| 2024-09-17 | 20.53 | $20.66 | 265825 |
| 2024-09-16 | 20.51 | $20.66 | 252400 |
| 2024-09-13 | 20.50 | $20.64 | 299100 |
| 2024-09-12 | 20.48 | $20.61 | 477733 |
| 2024-09-11 | 20.47 | $20.61 | 368238 |
| 2024-09-10 | 20.46 | $20.61 | 277831 |
| 2024-09-09 | 20.44 | $20.57 | 314800 |
| 2024-09-06 | 20.43 | $20.57 | 755700 |
| 2024-09-05 | 20.41 | $20.56 | 458900 |
| 2024-09-04 | 20.40 | $20.52 | 431523 |
| 2024-09-03 | 20.38 | $20.47 | 461043 |
| 2024-08-30 | 20.37 | $20.42 | 352332 |
| 2024-08-29 | 20.37 | $20.43 | 393700 |
| 2024-08-28 | 20.36 | $20.44 | 561000 |
| 2024-08-27 | 20.35 | $20.45 | 386800 |
| 2024-08-26 | 20.34 | $20.44 | 363520 |
| 2024-08-23 | 20.33 | $20.44 | 381332 |
| 2024-08-22 | 20.32 | $20.38 | 487516 |
| 2024-08-21 | 20.32 | $20.41 | 417800 |
| 2024-08-20 | 20.31 | $20.37 | 265800 |
| 2024-08-19 | 20.30 | $20.34 | 270904 |
| 2024-08-16 | 20.30 | $20.41 | 292600 |
| 2024-08-15 | 20.28 | $20.38 | 315900 |
| 2024-08-14 | 20.27 | $20.44 | 346000 |
| 2024-08-13 | 20.26 | $20.41 | 1.0M |
| 2024-08-12 | 20.24 | $20.36 | 237500 |
| 2024-08-09 | 20.23 | $20.32 | 311200 |
| 2024-08-08 | 20.22 | $20.28 | 999146 |
| 2024-08-07 | 20.21 | $20.30 | 339332 |
| 2024-08-06 | 20.20 | $20.33 | 318000 |
| 2024-08-05 | 20.19 | $20.38 | 718200 |
| 2024-08-02 | 20.17 | $20.42 | 187014 |
| 2024-08-01 | 20.14 | $20.30 | 1.2M |
| 2024-07-31 | 20.12 | $20.24 | 295400 |
| 2024-07-30 | 20.11 | $20.18 | 665729 |
| 2024-07-29 | 20.10 | $20.15 | 332710 |
| 2024-07-26 | 20.10 | $20.15 | 434628 |
| 2024-07-25 | 20.09 | $20.08 | 352100 |
| 2024-07-24 | 20.09 | $20.07 | 335009 |
| 2024-07-23 | 20.10 | $20.08 | 275922 |
| 2024-07-22 | 20.10 | $20.07 | 284323 |
| 2024-07-19 | 20.10 | $20.16 | 157147 |
| 2024-07-18 | 20.10 | $20.19 | 367933 |
| 2024-07-17 | 20.09 | $20.22 | 301600 |
| 2024-07-16 | 20.07 | $20.20 | 280500 |
| 2024-07-15 | 20.06 | $20.17 | 361928 |
| 2024-07-12 | 20.05 | $20.20 | 490221 |
| 2024-07-11 | 20.03 | $20.16 | 255941 |
| 2024-07-10 | 20.02 | $20.09 | 387944 |
| 2024-07-09 | 20.01 | $20.08 | 302500 |
| 2024-07-08 | 20.00 | $20.09 | 346515 |
| 2024-07-05 | 19.99 | $20.09 | 323126 |
| 2024-07-03 | 19.98 | $20.02 | 216500 |
| 2024-07-02 | 19.98 | $19.95 | 390246 |
| 2024-07-01 | 19.98 | $19.92 | 338000 |
| 2024-06-28 | 19.99 | $19.95 | 375706 |
| 2024-06-27 | 19.99 | $19.96 | 396843 |
| 2024-06-26 | 19.99 | $19.95 | 304900 |
| 2024-06-25 | 20.00 | $19.98 | 292500 |
| 2024-06-24 | 20.00 | $19.99 | 333830 |
| 2024-06-21 | 20.00 | $20.07 | 176100 |
| 2024-06-20 | 19.99 | $20.06 | 277221 |
| 2024-06-18 | 19.98 | $20.08 | 332823 |
| 2024-06-17 | 19.97 | $20.04 | 218500 |
| 2024-06-14 | 19.97 | $20.08 | 162331 |
| 2024-06-13 | 19.96 | $20.10 | 198700 |
| 2024-06-12 | 19.94 | $20.04 | 498426 |
| 2024-06-11 | 19.93 | $19.96 | 164600 |
| 2024-06-10 | 19.93 | $19.93 | 286000 |
| 2024-06-07 | 19.93 | $19.94 | 581510 |
| 2024-06-06 | 19.93 | $20.03 | 176600 |
| 2024-06-05 | 19.91 | $20.04 | 218500 |
| 2024-06-04 | 19.90 | $20.01 | 167541 |
| 2024-06-03 | 19.89 | $19.96 | 222500 |
| 2024-05-31 | 19.88 | $19.91 | 184700 |
| 2024-05-30 | 19.88 | $19.85 | 179828 |
| 2024-05-29 | 19.88 | $19.80 | 357627 |
| 2024-05-28 | 19.89 | $19.83 | 326800 |
| 2024-05-24 | 19.90 | $19.87 | 231100 |
| 2024-05-23 | 19.90 | $19.85 | 218200 |
| 2024-05-22 | 19.91 | $19.89 | 332200 |
| 2024-05-21 | 19.91 | $19.92 | 734836 |
| 2024-05-20 | 19.91 | $19.90 | 200700 |
| 2024-05-17 | 19.91 | $19.98 | 242400 |
| 2024-05-16 | 19.90 | $20.00 | 313800 |
| 2024-05-15 | 19.89 | $20.02 | 258700 |
| 2024-05-14 | 19.88 | $19.94 | 197900 |
| 2024-05-13 | 19.87 | $19.91 | 240841 |
| 2024-05-10 | 19.87 | $19.91 | 224700 |
| 2024-05-09 | 19.86 | $19.94 | 319900 |
| 2024-05-08 | 19.85 | $19.94 | 241146 |
| 2024-05-07 | 19.84 | $19.93 | 358038 |
| 2024-05-06 | 19.83 | $19.94 | 607600 |
| 2024-05-03 | 19.82 | $19.93 | 274000 |
| 2024-05-02 | 19.81 | $19.85 | 777100 |
| 2024-05-01 | 19.81 | $19.78 | 1.3M |
| 2024-04-30 | 19.81 | $19.72 | 303221 |
| 2024-04-29 | 19.82 | $19.77 | 512800 |
| 2024-04-26 | 19.83 | $19.73 | 394900 |
| 2024-04-25 | 19.84 | $19.69 | 280803 |
| 2024-04-24 | 19.85 | $19.72 | 311322 |
| 2024-04-23 | 19.86 | $19.76 | 341100 |
| 2024-04-22 | 19.88 | $19.73 | 175200 |
| 2024-04-19 | 19.89 | $19.78 | 188100 |
| 2024-04-18 | 19.90 | $19.75 | 353500 |
| 2024-04-17 | 19.92 | $19.78 | 293041 |
| 2024-04-16 | 19.93 | $19.74 | 333600 |
| 2024-04-15 | 19.95 | $19.77 | 470900 |
| 2024-04-12 | 19.97 | $19.87 | 338820 |
| 2024-04-11 | 19.98 | $19.83 | 471700 |
| 2024-04-10 | 20.00 | $19.82 | 322114 |
| 2024-04-09 | 20.02 | $19.99 | 414148 |
| 2024-04-08 | 20.02 | $19.95 | 282700 |
| 2024-04-05 | 20.03 | $19.99 | 429300 |
| 2024-04-04 | 20.03 | $20.01 | 455033 |
| 2024-04-03 | 20.03 | $20.01 | 334045 |
| 2024-04-02 | 20.04 | $19.99 | 797300 |
| 2024-04-01 | 20.04 | $19.99 | 232500 |
| 2024-03-28 | 20.05 | $20.07 | 518425 |
| 2024-03-27 | 20.04 | $20.09 | 279943 |
| 2024-03-26 | 20.04 | $20.03 | 342037 |
| 2024-03-25 | 20.04 | $20.04 | 293000 |
| 2024-03-22 | 20.04 | $20.07 | 459300 |
| 2024-03-21 | 20.04 | $20.02 | 1.1M |
| 2024-03-20 | 20.04 | $20.01 | 383200 |
| 2024-03-19 | 20.04 | $19.97 | 940200 |
| 2024-03-18 | 20.05 | $19.93 | 259400 |
| 2024-03-15 | 20.06 | $20.01 | 197502 |
| 2024-03-14 | 20.07 | $20.02 | 404100 |
| 2024-03-13 | 20.07 | $20.10 | 431737 |
| 2024-03-12 | 20.07 | $20.11 | 711527 |
| 2024-03-11 | 20.07 | $20.14 | 359900 |
| 2024-03-08 | 20.06 | $20.15 | 231900 |
| 2024-03-07 | 20.05 | $20.12 | 481325 |
| 2024-03-06 | 20.04 | $20.09 | 372128 |
| 2024-03-05 | 20.04 | $20.07 | 404829 |
| 2024-03-04 | 20.03 | $20.02 | 290146 |
| 2024-03-01 | 20.03 | $20.04 | 598024 |
| 2024-02-29 | 20.03 | $19.95 | 849800 |
| 2024-02-28 | 20.04 | $19.96 | 1.1M |
| 2024-02-27 | 20.05 | $19.95 | 313600 |
| 2024-02-26 | 20.06 | $19.96 | 755900 |
| 2024-02-23 | 20.07 | $19.99 | 452200 |
| 2024-02-22 | 20.08 | $19.97 | 506041 |
| 2024-02-21 | 20.09 | $19.99 | 411030 |
| 2024-02-20 | 20.10 | $20.02 | 481336 |
| 2024-02-16 | 20.11 | $20.03 | 587000 |
| 2024-02-15 | 20.12 | $20.09 | 1.2M |
| 2024-02-14 | 20.12 | $20.04 | 729514 |
| 2024-02-13 | 20.13 | $19.99 | 338902 |
| 2024-02-12 | 20.15 | $20.11 | 335200 |
| 2024-02-09 | 20.15 | $20.09 | 399700 |
| 2024-02-08 | 20.16 | $20.09 | 229000 |
| 2024-02-07 | 20.16 | $20.15 | 795800 |
| 2024-02-06 | 20.17 | $20.16 | 801700 |
| 2024-02-05 | 20.17 | $20.10 | 336705 |
| 2024-02-02 | 20.17 | $20.19 | 342500 |
| 2024-02-01 | 20.17 | $20.31 | 1.0M |
| 2024-01-31 | 20.16 | $20.24 | 427900 |
| 2024-01-30 | 20.15 | $20.17 | 315600 |
| 2024-01-29 | 20.15 | $20.17 | 475004 |
| 2024-01-26 | 20.14 | $20.12 | 370837 |
| 2024-01-25 | 20.15 | $20.14 | 389300 |
| 2024-01-24 | 20.15 | $20.07 | 399500 |
| 2024-01-23 | 20.15 | $20.09 | 489328 |
| 2024-01-22 | 20.16 | $20.12 | 394373 |
| 2024-01-19 | 20.17 | $20.16 | 609012 |
| 2024-01-18 | 20.17 | $20.16 | 311000 |
| 2024-01-17 | 20.17 | $20.18 | 214510 |
| 2024-01-16 | 20.17 | $20.23 | 259100 |
| 2024-01-12 | 20.16 | $20.32 | 462100 |
| 2024-01-11 | 20.14 | $20.27 | 688000 |
| 2024-01-10 | 20.13 | $20.18 | 681800 |
| 2024-01-09 | 20.12 | $20.20 | 1.1M |
| 2024-01-08 | 20.12 | $20.18 | 463323 |
| 2024-01-05 | 20.11 | $20.12 | 692400 |
| 2024-01-04 | 20.11 | $20.15 | 417800 |
| 2024-01-03 | 20.10 | $20.19 | 1.8M |
| 2024-01-02 | 20.09 | $20.20 | 398900 |
| 2023-12-29 | 20.08 | $20.28 | 663246 |
| 2023-12-28 | 20.06 | $20.28 | 640104 |
| 2023-12-27 | 20.04 | $20.29 | 674100 |
| 2023-12-26 | 20.01 | $20.20 | 1.2M |
| 2023-12-22 | 19.99 | $20.20 | 767700 |
| 2023-12-21 | 19.97 | $20.19 | 2.4M |
| 2023-12-20 | 19.95 | $20.17 | 743700 |
| 2023-12-19 | 19.93 | $20.13 | 333925 |
| 2023-12-18 | 19.90 | $20.11 | 204400 |
| 2023-12-15 | 19.88 | $20.20 | 1.2M |
| 2023-12-14 | 19.85 | $20.21 | 898600 |
| 2023-12-13 | 19.81 | $20.14 | 546540 |
| 2023-12-12 | 19.78 | $19.93 | 393000 |
| 2023-12-11 | 19.76 | $19.87 | 203643 |
| 2023-12-08 | 19.75 | $19.88 | 650911 |
| 2023-12-07 | 19.73 | $19.97 | 470400 |
| 2023-12-06 | 19.71 | $19.95 | 355000 |
| 2023-12-05 | 19.68 | $19.94 | 367000 |
| 2023-12-04 | 19.66 | $19.88 | 353800 |
| 2023-12-01 | 19.63 | $19.95 | 367925 |
| 2023-11-30 | 19.60 | $19.83 | 211100 |
| 2023-11-29 | 19.58 | $19.86 | 623017 |
| 2023-11-28 | 19.55 | $19.79 | 470631 |
| 2023-11-27 | 19.52 | $19.70 | 1.6M |
| 2023-11-24 | 19.50 | $19.63 | 118626 |
| 2023-11-22 | 19.49 | $19.66 | 316000 |
| 2023-11-21 | 19.47 | $19.63 | 353100 |
| 2023-11-20 | 19.46 | $19.60 | 859909 |
| 2023-11-17 | 19.44 | $19.65 | 320500 |
| 2023-11-16 | 19.42 | $19.65 | 316009 |
| 2023-11-15 | 19.39 | $19.57 | 340712 |
| 2023-11-14 | 19.38 | $19.62 | 1.5M |
| 2023-11-13 | 19.35 | $19.42 | 660900 |
| 2023-11-10 | 19.34 | $19.41 | 247800 |
| 2023-11-09 | 19.33 | $19.39 | 246600 |
| 2023-11-08 | 19.33 | $19.46 | 212712 |
| 2023-11-07 | 19.32 | $19.47 | 188400 |
| 2023-11-06 | 19.30 | $19.44 | 537100 |
| 2023-11-03 | 19.28 | $19.48 | 444802 |
| 2023-11-02 | 19.26 | $19.39 | 695900 |
| 2023-11-01 | 19.25 | $19.33 | 1.1M |
| 2023-10-31 | 19.24 | $19.18 | 207200 |
| 2023-10-30 | 19.25 | $19.19 | 279541 |
| 2023-10-27 | 19.25 | $19.22 | 149200 |
| 2023-10-26 | 19.26 | $19.18 | 834100 |
| 2023-10-25 | 19.27 | $19.14 | 253300 |
| 2023-10-24 | 19.28 | $19.19 | 742627 |
| 2023-10-23 | 19.29 | $19.18 | 221146 |
| 2023-10-20 | 19.30 | $19.18 | 141900 |
| 2023-10-19 | 19.31 | $19.11 | 195200 |
| 2023-10-18 | 19.34 | $19.12 | 175900 |
| 2023-10-17 | 19.36 | $19.19 | 164400 |
| 2023-10-16 | 19.38 | $19.32 | 154600 |
| 2023-10-13 | 19.38 | $19.36 | 112300 |
| 2023-10-12 | 19.38 | $19.34 | 152500 |
| 2023-10-11 | 19.39 | $19.40 | 726400 |
| 2023-10-10 | 19.39 | $19.40 | 169424 |
| 2023-10-09 | 19.39 | $19.42 | 134800 |
| 2023-10-06 | 19.38 | $19.26 | 329220 |
| 2023-10-05 | 19.39 | $19.29 | 202000 |
| 2023-10-04 | 19.41 | $19.27 | 121200 |
| 2023-10-03 | 19.42 | $19.18 | 374100 |
| 2023-10-02 | 19.44 | $19.27 | 228747 |
| 2023-09-29 | 19.46 | $19.36 | 590100 |
| 2023-09-28 | 19.47 | $19.37 | 134400 |
| 2023-09-27 | 19.48 | $19.31 | 655600 |
| 2023-09-26 | 19.50 | $19.36 | 218407 |
| 2023-09-25 | 19.52 | $19.39 | 197323 |
| 2023-09-22 | 19.53 | $19.42 | 82940 |
| 2023-09-21 | 19.54 | $19.39 | 156229 |
| 2023-09-20 | 19.56 | $19.43 | 303346 |
| 2023-09-19 | 19.57 | $19.45 | 125800 |
| 2023-09-18 | 19.59 | $19.50 | 103900 |
| 2023-09-15 | 19.60 | $19.57 | 106200 |
| 2023-09-14 | 19.60 | $19.59 | 135542 |
| 2023-09-13 | 19.60 | $19.60 | 182000 |
| 2023-09-12 | 19.60 | $19.57 | 227300 |
| 2023-09-11 | 19.60 | $19.58 | 145800 |
| 2023-09-08 | 19.60 | $19.58 | 177340 |
| 2023-09-07 | 19.61 | $19.58 | 185528 |
| 2023-09-06 | 19.61 | $19.52 | 108235 |
| 2023-09-05 | 19.62 | $19.58 | 100706 |
| 2023-09-01 | 19.62 | $19.65 | 260828 |
| 2023-08-31 | 19.62 | $19.69 | 99703 |
| 2023-08-30 | 19.61 | $19.66 | 126900 |
| 2023-08-29 | 19.61 | $19.65 | 163300 |
| 2023-08-28 | 19.60 | $19.56 | 412300 |
| 2023-08-25 | 19.61 | $19.52 | 106100 |
| 2023-08-24 | 19.62 | $19.53 | 257600 |
| 2023-08-23 | 19.63 | $19.57 | 273005 |
| 2023-08-22 | 19.63 | $19.43 | 193100 |
| 2023-08-21 | 19.65 | $19.43 | 142200 |
| 2023-08-18 | 19.68 | $19.57 | 238600 |
| 2023-08-17 | 19.69 | $19.52 | 331237 |
| 2023-08-16 | 19.71 | $19.54 | 122400 |
| 2023-08-15 | 19.72 | $19.58 | 135918 |
| 2023-08-14 | 19.74 | $19.62 | 120800 |
| 2023-08-11 | 19.75 | $19.65 | 380700 |
| 2023-08-10 | 19.76 | $19.72 | 594141 |
| 2023-08-09 | 19.77 | $19.80 | 156300 |
| 2023-08-08 | 19.76 | $19.81 | 472920 |
| 2023-08-07 | 19.76 | $19.79 | 141900 |
| 2023-08-04 | 19.76 | $19.77 | 88741 |
| 2023-08-03 | 19.76 | $19.66 | 148800 |
| 2023-08-02 | 19.76 | $19.69 | 438009 |
| 2023-08-01 | 19.77 | $19.72 | 263000 |
| 2023-07-31 | 19.78 | $19.80 | 138100 |
| 2023-07-28 | 19.78 | $19.76 | 153700 |
| 2023-07-27 | 19.78 | $19.69 | 253100 |
| 2023-07-26 | 19.79 | $19.81 | 187408 |
| 2023-07-25 | 19.78 | $19.73 | 166709 |
| 2023-07-24 | 19.79 | $19.74 | 305239 |
| 2023-07-21 | 19.80 | $19.84 | 220900 |
| 2023-07-20 | 19.79 | $19.83 | 140616 |
| 2023-07-19 | 19.79 | $19.91 | 143449 |
| 2023-07-18 | 19.77 | $19.87 | 156417 |
| 2023-07-17 | 19.76 | $19.85 | 106805 |
| 2023-07-14 | 19.75 | $19.82 | 229005 |
| 2023-07-13 | 19.75 | $19.93 | 99800 |
| 2023-07-12 | 19.73 | $19.82 | 123000 |
| 2023-07-11 | 19.72 | $19.68 | 120700 |
| 2023-07-10 | 19.72 | $19.65 | 126607 |
| 2023-07-07 | 19.73 | $19.56 | 70800 |
| 2023-07-06 | 19.75 | $19.55 | 97900 |
| 2023-07-05 | 19.77 | $19.66 | 205127 |
| 2023-07-03 | 19.78 | $19.72 | 36200 |
| 2023-06-30 | 19.79 | $19.75 | 219608 |
| 2023-06-29 | 19.79 | $19.70 | 105200 |
| 2023-06-28 | 19.80 | $19.81 | 223000 |
| 2023-06-27 | 19.80 | $19.74 | 122300 |
| 2023-06-26 | 19.81 | $19.78 | 136416 |
| 2023-06-23 | 19.81 | $19.73 | 130018 |
| 2023-06-22 | 19.82 | $19.72 | 128600 |
| 2023-06-21 | 19.83 | $19.77 | 127513 |
| 2023-06-20 | 19.84 | $19.78 | 113700 |
| 2023-06-16 | 19.84 | $19.79 | 216100 |
| 2023-06-15 | 19.85 | $19.85 | 178800 |
| 2023-06-14 | 19.85 | $19.75 | 157634 |
| 2023-06-13 | 19.86 | $19.74 | 526202 |
| 2023-06-12 | 19.87 | $19.80 | 108833 |
| 2023-06-09 | 19.88 | $19.76 | 287211 |
| 2023-06-08 | 19.89 | $19.83 | 386228 |
| 2023-06-07 | 19.89 | $19.73 | 139000 |
| 2023-06-06 | 19.91 | $19.83 | 104129 |
| 2023-06-05 | 19.92 | $19.85 | 138700 |
| 2023-06-02 | 19.93 | $19.85 | 129100 |
| 2023-06-01 | 19.94 | $19.94 | 80003 |
| 2023-05-31 | 19.93 | $19.88 | 210037 |
| 2023-05-30 | 19.94 | $19.85 | 128400 |
| 2023-05-26 | 19.95 | $19.72 | 260813 |
| 2023-05-25 | 19.97 | $19.70 | 171200 |
| 2023-05-24 | 20.00 | $19.81 | 124800 |
| 2023-05-23 | 20.02 | $19.86 | 99500 |
| 2023-05-22 | 20.04 | $19.84 | 105300 |
| 2023-05-19 | 20.06 | $19.90 | 142008 |
| 2023-05-18 | 20.08 | $19.92 | 97716 |
| 2023-05-17 | 20.10 | $19.98 | 128130 |
| 2023-05-16 | 20.11 | $20.04 | 121311 |
| 2023-05-15 | 20.11 | $20.08 | 327600 |
| 2023-05-12 | 20.12 | $20.13 | 127608 |
| 2023-05-11 | 20.12 | $20.22 | 114000 |
| 2023-05-10 | 20.11 | $20.18 | 138436 |
| 2023-05-09 | 20.10 | $20.07 | 122000 |
| 2023-05-08 | 20.10 | $20.06 | 73300 |
| 2023-05-05 | 20.11 | $20.13 | 86600 |
| 2023-05-04 | 20.10 | $20.23 | 191113 |
| 2023-05-03 | 20.09 | $20.22 | 178944 |
| 2023-05-02 | 20.08 | $20.13 | 167845 |
| 2023-05-01 | 20.07 | $20.00 | 469300 |
| 2023-04-28 | 20.08 | $20.15 | 124700 |
| 2023-04-27 | 20.07 | $20.05 | 97532 |
| 2023-04-26 | 20.07 | $20.13 | 195300 |
| 2023-04-25 | 20.07 | $20.18 | 163400 |
| 2023-04-24 | 20.05 | $20.07 | 42018 |
| 2023-04-21 | 20.05 | $20.08 | 115700 |
| 2023-04-20 | 20.05 | $20.07 | 114100 |
| 2023-04-19 | 20.05 | $20.01 | 70100 |
| 2023-04-18 | 20.05 | $20.07 | 108907 |
| 2023-04-17 | 20.05 | $20.05 | 167133 |
| 2023-04-14 | 20.05 | $20.13 | 313500 |
| 2023-04-13 | 20.04 | $20.20 | 178121 |
| 2023-04-12 | 20.02 | $20.16 | 781428 |
| 2023-04-11 | 20.01 | $20.13 | 158414 |
| 2023-04-10 | 19.99 | $20.15 | 131800 |
| 2023-04-06 | 19.98 | $20.22 | 506700 |
| 2023-04-05 | 19.95 | $20.25 | 153617 |
| 2023-04-04 | 19.92 | $20.24 | 81407 |
| 2023-04-03 | 19.89 | $20.18 | 81636 |
| 2023-03-31 | 19.86 | $20.07 | 127200 |
| 2023-03-30 | 19.83 | $19.93 | 80000 |
| 2023-03-29 | 19.82 | $19.94 | 82300 |
| 2023-03-28 | 19.81 | $19.87 | 227632 |
| 2023-03-27 | 19.81 | $19.91 | 180030 |
| 2023-03-24 | 19.80 | $20.10 | 90500 |
| 2023-03-23 | 19.76 | $20.03 | 239328 |
| 2023-03-22 | 19.73 | $19.94 | 247200 |
| 2023-03-21 | 19.71 | $19.81 | 130900 |
| 2023-03-20 | 19.70 | $19.76 | 251000 |
| 2023-03-17 | 19.70 | $19.87 | 131200 |
| 2023-03-16 | 19.68 | $19.72 | 130100 |
| 2023-03-15 | 19.67 | $19.79 | 206600 |
| 2023-03-14 | 19.66 | $19.68 | 174200 |
| 2023-03-13 | 19.66 | $19.69 | 226411 |
| 2023-03-10 | 19.66 | $19.67 | 157100 |
| 2023-03-09 | 19.66 | $19.54 | 91800 |
| 2023-03-08 | 19.67 | $19.47 | 102816 |
| 2023-03-07 | 19.69 | $19.51 | 79200 |
| 2023-03-06 | 19.71 | $19.58 | 138200 |
| 2023-03-03 | 19.72 | $19.57 | 132400 |
| 2023-03-02 | 19.74 | $19.50 | 120948 |
| 2023-03-01 | 19.76 | $19.50 | 216900 |
| 2023-02-28 | 19.79 | $19.60 | 164800 |
| 2023-02-27 | 19.81 | $19.59 | 133400 |
| 2023-02-24 | 19.83 | $19.56 | 156930 |
| 2023-02-23 | 19.86 | $19.64 | 161000 |
| 2023-02-22 | 19.89 | $19.59 | 155302 |
| 2023-02-21 | 19.92 | $19.58 | 139000 |
| 2023-02-17 | 19.95 | $19.78 | 58000 |
| 2023-02-16 | 19.97 | $19.74 | 109027 |
| 2023-02-15 | 19.99 | $19.77 | 66000 |
| 2023-02-14 | 20.02 | $19.82 | 113605 |
| 2023-02-13 | 20.04 | $19.89 | 55709 |
| 2023-02-10 | 20.05 | $19.89 | 152600 |
| 2023-02-09 | 20.07 | $19.95 | 162700 |
| 2023-02-08 | 20.08 | $20.02 | 227800 |
| 2023-02-07 | 20.09 | $20.00 | 121942 |
| 2023-02-06 | 20.10 | $20.01 | 163912 |
| 2023-02-03 | 20.11 | $20.16 | 236210 |
| 2023-02-02 | 20.10 | $20.33 | 135100 |
| 2023-02-01 | 20.08 | $20.29 | 146700 |
| 2023-01-31 | 20.06 | $20.16 | 107500 |
| 2023-01-30 | 20.05 | $20.03 | 171400 |
| 2023-01-27 | 20.05 | $20.11 | 107700 |
| 2023-01-26 | 20.04 | $20.14 | 126309 |
| 2023-01-25 | 20.03 | $20.16 | 104100 |
| 2023-01-24 | 20.02 | $20.16 | 461800 |
| 2023-01-23 | 20.01 | $20.11 | 91300 |
| 2023-01-20 | 20.00 | $20.20 | 128000 |
| 2023-01-19 | 19.97 | $20.25 | 138005 |
| 2023-01-18 | 19.95 | $20.30 | 107906 |
| 2023-01-17 | 19.91 | $20.13 | 114100 |
| 2023-01-13 | 19.88 | $20.14 | 295200 |
| 2023-01-12 | 19.86 | $20.19 | 166300 |
| 2023-01-11 | 19.82 | $20.05 | 177730 |
| 2023-01-10 | 19.80 | $19.98 | 706800 |
| 2023-01-09 | 19.78 | $20.00 | 240400 |
| 2023-01-06 | 19.76 | $19.97 | 113900 |
| 2023-01-05 | 19.73 | $19.72 | 337824 |
| 2023-01-04 | 19.73 | $19.77 | 170201 |
| 2023-01-03 | 19.73 | $19.68 | 99919 |
| 2022-12-30 | 19.74 | $19.61 | 179135 |
| 2022-12-29 | 19.75 | $19.68 | 136500 |
| 2022-12-28 | 19.76 | $19.63 | 151220 |
| 2022-12-27 | 19.77 | $19.64 | 113607 |
| 2022-12-23 | 19.78 | $19.77 | 233941 |
| 2022-12-22 | 19.79 | $19.79 | 293000 |
| 2022-12-21 | 19.79 | $19.80 | 369400 |
| 2022-12-20 | 19.78 | $19.72 | 1.0M |
| 2022-12-19 | 19.79 | $19.82 | 441700 |
| 2022-12-16 | 19.79 | $19.97 | 251300 |
| 2022-12-15 | 19.77 | $19.99 | 217122 |
| 2022-12-14 | 19.74 | $19.99 | 158700 |
| 2022-12-13 | 19.72 | $19.95 | 147444 |
| 2022-12-12 | 19.69 | $19.82 | 61132 |
| 2022-12-09 | 19.68 | $19.82 | 139700 |
| 2022-12-08 | 19.67 | $19.89 | 152500 |
| 2022-12-07 | 19.64 | $19.95 | 229809 |
| 2022-12-06 | 19.61 | $19.82 | 225724 |
| 2022-12-05 | 19.59 | $19.79 | 110200 |
| 2022-12-02 | 19.57 | $19.92 | 117223 |
| 2022-12-01 | 19.53 | $19.89 | 529600 |
| 2022-11-30 | 19.49 | $19.76 | 113900 |
| 2022-11-29 | 19.46 | $19.59 | 66000 |
| 2022-11-28 | 19.45 | $19.62 | 327433 |
| 2022-11-25 | 19.43 | $19.68 | 42841 |
| 2022-11-23 | 19.41 | $19.64 | 98820 |
| 2022-11-22 | 19.38 | $19.57 | 134800 |
| 2022-11-21 | 19.36 | $19.50 | 86800 |
| 2022-11-18 | 19.35 | $19.60 | 67010 |
| 2022-11-17 | 19.32 | $19.62 | 138500 |
| 2022-11-16 | 19.29 | $19.70 | 146703 |
| 2022-11-15 | 19.25 | $19.65 | 121927 |
| 2022-11-14 | 19.21 | $19.50 | 179000 |
| 2022-11-11 | 19.18 | $19.55 | 48042 |
| 2022-11-10 | 19.14 | $19.54 | 577428 |
| 2022-11-09 | 19.09 | $19.12 | 222400 |
| 2022-11-08 | 19.09 | $19.10 | 99200 |
| 2022-11-07 | 19.09 | $19.06 | 156142 |
| 2022-11-04 | 19.09 | $19.08 | 180402 |
| 2022-11-03 | 19.09 | $18.99 | 80002 |
| 2022-11-02 | 19.11 | $19.12 | 192529 |
| 2022-11-01 | 19.10 | $19.08 | 350800 |
| 2022-10-31 | 19.11 | $19.09 | 128100 |
| 2022-10-28 | 19.11 | $19.13 | 144000 |
| 2022-10-27 | 19.11 | $19.13 | 95900 |
| 2022-10-26 | 19.10 | $19.04 | 178507 |
| 2022-10-25 | 19.11 | $19.02 | 133343 |
| 2022-10-24 | 19.12 | $18.90 | 68530 |
| 2022-10-21 | 19.14 | $18.94 | 593540 |
| 2022-10-20 | 19.16 | $18.81 | 191026 |
| 2022-10-19 | 19.20 | $18.89 | 420900 |
| 2022-10-18 | 19.23 | $19.08 | 79722 |
| 2022-10-17 | 19.25 | $19.02 | 40000 |
| 2022-10-14 | 19.28 | $18.93 | 41410 |
| 2022-10-13 | 19.31 | $19.04 | 120605 |
| 2022-10-12 | 19.34 | $19.07 | 90700 |
| 2022-10-11 | 19.37 | $19.06 | 50200 |
| 2022-10-10 | 19.40 | $19.05 | 87830 |
| 2022-10-07 | 19.44 | $19.12 | 66306 |
| 2022-10-06 | 19.47 | $19.27 | 783600 |
| 2022-10-05 | 19.49 | $19.34 | 156503 |
| 2022-10-04 | 19.51 | $19.43 | 168600 |
| 2022-10-03 | 19.52 | $19.34 | 168800 |
| 2022-09-30 | 19.54 | $19.13 | 79632 |
| 2022-09-29 | 19.58 | $19.17 | 58800 |
| 2022-09-28 | 19.62 | $19.29 | 306828 |
| 2022-09-27 | 19.66 | $19.00 | 159200 |
| 2022-09-26 | 19.73 | $19.11 | 641000 |
| 2022-09-23 | 19.79 | $19.33 | 289800 |
| 2022-09-22 | 19.84 | $19.41 | 400700 |
| 2022-09-21 | 19.88 | $19.57 | 236807 |
| 2022-09-20 | 19.92 | $19.58 | 316300 |
| 2022-09-19 | 19.95 | $19.68 | 42200 |
| 2022-09-16 | 19.98 | $19.75 | 42800 |
| 2022-09-15 | 20.01 | $19.70 | 56818 |
| 2022-09-14 | 20.04 | $19.79 | 118100 |
| 2022-09-13 | 20.06 | $19.78 | 1.4M |
| 2022-09-12 | 20.09 | $19.94 | 40500 |
| 2022-09-09 | 20.11 | $19.94 | 33546 |
| 2022-09-08 | 20.13 | $19.94 | 23823 |
| 2022-09-07 | 20.15 | $19.99 | 76200 |
| 2022-09-06 | 20.17 | $19.83 | 147300 |
| 2022-09-02 | 20.20 | $19.99 | 48100 |
| 2022-09-01 | 20.22 | $19.91 | 40021 |
| 2022-08-31 | 20.26 | $19.96 | 32700 |
| 2022-08-30 | 20.29 | $20.06 | 33510 |
| 2022-08-29 | 20.31 | $20.08 | 41200 |
| 2022-08-26 | 20.33 | $20.16 | 21334 |
| 2022-08-25 | 20.35 | $20.29 | 38933 |
| 2022-08-24 | 20.36 | $20.16 | 33510 |
| 2022-08-23 | 20.38 | $20.21 | 43600 |
| 2022-08-22 | 20.40 | $20.19 | 64245 |
| 2022-08-19 | 20.42 | $20.35 | 55939 |
| 2022-08-18 | 20.43 | $20.45 | 59600 |
| 2022-08-17 | 20.43 | $20.41 | 63300 |
| 2022-08-16 | 20.43 | $20.55 | 44000 |
| 2022-08-15 | 20.41 | $20.62 | 31817 |
| 2022-08-12 | 20.39 | $20.58 | 29900 |
| 2022-08-11 | 20.37 | $20.47 | 54900 |
| 2022-08-10 | 20.36 | $20.52 | 55217 |
| 2022-08-09 | 20.35 | $20.36 | 37200 |
| 2022-08-08 | 20.34 | $20.45 | 43400 |
| 2022-08-05 | 20.33 | $20.39 | 36210 |
| 2022-08-04 | 20.33 | $20.58 | 44300 |
| 2022-08-03 | 20.30 | $20.47 | 213449 |
| 2022-08-02 | 20.28 | $20.41 | 159100 |
| 2022-08-01 | 20.27 | $20.61 | 39800 |
| 2022-07-29 | 20.23 | $20.62 | 27422 |
| 2022-07-28 | 20.19 | $20.57 | 40000 |
| 2022-07-27 | 20.15 | $20.41 | 67500 |
| 2022-07-26 | 20.12 | $20.27 | 28739 |
| 2022-07-25 | 20.11 | $20.31 | 77013 |
| 2022-07-22 | 20.09 | $20.34 | 63700 |
| 2022-07-21 | 20.06 | $20.22 | 88600 |
| 2022-07-20 | 20.05 | $19.99 | 167500 |
| 2022-07-19 | 20.05 | $20.05 | 160317 |
| 2022-07-18 | 20.05 | $20.05 | 90800 |
| 2022-07-15 | 20.05 | $20.15 | 28200 |
| 2022-07-14 | 20.04 | $20.08 | 46900 |
| 2022-07-13 | 20.04 | $20.16 | 78414 |
| 2022-07-12 | 20.02 | $20.09 | 14928 |
| 2022-07-11 | 20.02 | $20.04 | 44324 |
| 2022-07-08 | 20.01 | $20.02 | 128800 |
| 2022-07-07 | 20.01 | $20.04 | 51400 |
| 2022-07-06 | 20.01 | $20.09 | 77100 |
| 2022-07-05 | 20.00 | $20.18 | 137100 |
| 2022-07-01 | 19.98 | $20.19 | 13800 |
| 2022-06-30 | 19.96 | $19.96 | 46400 |
| 2022-06-29 | 19.96 | $19.86 | 69100 |
| 2022-06-28 | 19.97 | $19.79 | 24000 |
| 2022-06-27 | 19.99 | $19.81 | 16505 |
| 2022-06-24 | 20.01 | $19.92 | 33300 |
| 2022-06-23 | 20.02 | $19.90 | 86811 |
| 2022-06-22 | 20.04 | $19.81 | 58800 |
| 2022-06-21 | 20.06 | $19.70 | 69300 |
| 2022-06-17 | 20.10 | $19.81 | 380647 |
| 2022-06-16 | 20.13 | $19.81 | 53600 |
| 2022-06-15 | 20.16 | $19.81 | 66338 |
| 2022-06-14 | 20.20 | $19.56 | 48000 |
| 2022-06-13 | 20.26 | $19.65 | 37221 |
| 2022-06-10 | 20.33 | $19.97 | 26300 |
| 2022-06-09 | 20.37 | $20.18 | 28100 |
| 2022-06-08 | 20.39 | $20.31 | 23640 |
| 2022-06-07 | 20.40 | $20.34 | 18700 |
| 2022-06-06 | 20.40 | $20.30 | 17340 |
| 2022-06-03 | 20.41 | $20.37 | 15401 |
| 2022-06-02 | 20.42 | $20.42 | 86500 |
| 2022-06-01 | 20.42 | $20.40 | 21142 |
| 2022-05-31 | 20.42 | $20.49 | 57035 |
| 2022-05-27 | 20.41 | $20.61 | 29041 |
| 2022-05-26 | 20.39 | $20.56 | 53600 |
| 2022-05-25 | 20.37 | $20.48 | 104300 |
| 2022-05-24 | 20.36 | $20.39 | 45400 |
| 2022-05-23 | 20.36 | $20.25 | 38112 |
| 2022-05-20 | 20.37 | $20.32 | 123600 |
| 2022-05-19 | 20.37 | $20.32 | 53509 |
| 2022-05-18 | 20.38 | $20.26 | 67720 |
| 2022-05-17 | 20.39 | $20.24 | 42238 |
| 2022-05-16 | 20.41 | $20.36 | 54629 |
| 2022-05-13 | 20.41 | $20.29 | 79138 |
| 2022-05-12 | 20.42 | $20.34 | 80500 |
| 2022-05-11 | 20.43 | $20.32 | 207900 |
| 2022-05-10 | 20.44 | $20.30 | 92032 |
| 2022-05-09 | 20.46 | $20.25 | 89446 |
| 2022-05-06 | 20.48 | $20.18 | 62200 |
| 2022-05-05 | 20.51 | $20.26 | 228900 |
| 2022-05-04 | 20.54 | $20.42 | 38100 |
| 2022-05-03 | 20.55 | $20.26 | 30435 |
| 2022-05-02 | 20.58 | $20.24 | 66500 |
| 2022-04-29 | 20.62 | $20.31 | 129200 |
| 2022-04-28 | 20.65 | $20.40 | 183009 |
| 2022-04-27 | 20.68 | $20.41 | 59423 |
| 2022-04-26 | 20.71 | $20.47 | 347700 |
| 2022-04-25 | 20.73 | $20.46 | 35440 |
| 2022-04-22 | 20.76 | $20.34 | 81200 |
| 2022-04-21 | 20.80 | $20.37 | 175700 |
| 2022-04-20 | 20.85 | $20.50 | 68400 |
| 2022-04-19 | 20.89 | $20.44 | 63412 |
| 2022-04-18 | 20.93 | $20.59 | 47635 |
| 2022-04-14 | 20.97 | $20.70 | 41500 |
| 2022-04-13 | 21.00 | $20.82 | 35414 |
| 2022-04-12 | 21.02 | $20.77 | 31700 |
| 2022-04-11 | 21.04 | $20.67 | 34810 |
| 2022-04-08 | 21.08 | $20.77 | 70800 |
| 2022-04-07 | 21.11 | $20.86 | 39900 |
| 2022-04-06 | 21.14 | $20.86 | 79200 |
| 2022-04-05 | 21.17 | $20.90 | 55800 |
| 2022-04-04 | 21.20 | $21.11 | 46143 |
| 2022-04-01 | 21.21 | $21.04 | 46800 |
| 2022-03-31 | 21.23 | $21.10 | 29300 |
| 2022-03-30 | 21.24 | $21.10 | 31232 |
| 2022-03-29 | 21.25 | $21.06 | 27800 |
| 2022-03-28 | 21.27 | $20.94 | 33700 |
| 2022-03-25 | 21.31 | $20.90 | 20844 |
| 2022-03-24 | 21.35 | $21.07 | 37700 |
| 2022-03-23 | 21.38 | $21.07 | 32500 |
| 2022-03-22 | 21.42 | $21.05 | 21223 |
| 2022-03-21 | 21.45 | $21.09 | 60700 |
| 2022-03-18 | 21.49 | $21.33 | 60429 |
| 2022-03-17 | 21.51 | $21.29 | 76600 |
| 2022-03-16 | 21.53 | $21.16 | 197200 |
| 2022-03-15 | 21.57 | $21.16 | 31027 |
| 2022-03-14 | 21.62 | $21.11 | 15011 |
| 2022-03-11 | 21.67 | $21.31 | 48418 |
| 2022-03-10 | 21.71 | $21.35 | 78200 |
| 2022-03-09 | 21.74 | $21.48 | 57000 |
| 2022-03-08 | 21.77 | $21.50 | 99401 |
| 2022-03-07 | 21.80 | $21.60 | 20800 |
| 2022-03-04 | 21.82 | $21.77 | 17409 |
| 2022-03-03 | 21.83 | $21.76 | 24900 |
| 2022-03-02 | 21.83 | $21.73 | 37626 |
| 2022-03-01 | 21.85 | $21.93 | 14244 |
| 2022-02-28 | 21.84 | $21.81 | 36700 |
| 2022-02-25 | 21.84 | $21.66 | 59144 |
| 2022-02-24 | 21.86 | $21.64 | 52026 |
| 2022-02-23 | 21.88 | $21.60 | 55525 |
| 2022-02-22 | 21.91 | $21.68 | 81617 |
| 2022-02-18 | 21.93 | $21.75 | 52633 |
| 2022-02-17 | 21.95 | $21.76 | 70800 |
| 2022-02-16 | 21.97 | $21.72 | 20844 |
| 2022-02-15 | 22.00 | $21.68 | 12707 |
| 2022-02-14 | 22.04 | $21.71 | 60600 |
| 2022-02-11 | 22.07 | $21.82 | 38422 |
| 2022-02-10 | 22.10 | $21.69 | 16900 |
| 2022-02-09 | 22.14 | $21.91 | 47800 |
| 2022-02-08 | 22.16 | $21.87 | 31721 |
| 2022-02-07 | 22.19 | $21.93 | 18932 |
| 2022-02-04 | 22.22 | $21.92 | 47726 |
| 2022-02-03 | 22.25 | $22.07 | 51000 |
| 2022-02-02 | 22.27 | $22.16 | 33813 |
| 2022-02-01 | 22.28 | $22.13 | 32100 |
| 2022-01-31 | 22.30 | $22.10 | 35947 |
| 2022-01-28 | 22.32 | $22.09 | 12200 |
| 2022-01-27 | 22.35 | $22.07 | 24341 |
| 2022-01-26 | 22.37 | $22.08 | 47500 |
| 2022-01-25 | 22.41 | $22.20 | 26600 |
| 2022-01-24 | 22.43 | $22.24 | 46700 |
| 2022-01-21 | 22.45 | $22.28 | 65100 |
| 2022-01-20 | 22.46 | $22.22 | 76238 |
| 2022-01-19 | 22.49 | $22.24 | 97315 |
| 2022-01-18 | 22.52 | $22.22 | 304700 |
| 2022-01-14 | 22.55 | $22.35 | 12400 |
| 2022-01-13 | 22.57 | $22.45 | 113116 |
| 2022-01-12 | 22.58 | $22.42 | 43333 |
| 2022-01-11 | 22.60 | $22.41 | 71600 |
| 2022-01-10 | 22.62 | $22.39 | 53816 |
| 2022-01-07 | 22.64 | $22.42 | 27500 |
| 2022-01-06 | 22.66 | $22.49 | 18500 |
| 2022-01-05 | 22.68 | $22.54 | 27800 |
| 2022-01-04 | 22.70 | $22.63 | 28600 |
| 2022-01-03 | 22.71 | $22.61 | 48000 |
| 2021-12-31 | 22.72 | $22.69 | 69300 |
| 2021-12-30 | 22.72 | $22.72 | 51400 |
| 2021-12-29 | 22.72 | $22.67 | 90441 |
| 2021-12-28 | 22.72 | $22.74 | 226900 |
| 2021-12-27 | 22.72 | $22.73 | 60600 |
| 2021-12-23 | 22.72 | $22.70 | 21018 |
| 2021-12-22 | 22.72 | $22.71 | 38600 |
| 2021-12-21 | 22.72 | $22.70 | 58010 |
| 2021-12-20 | 22.73 | $22.70 | 44300 |
| 2021-12-17 | 22.73 | $22.78 | 40512 |
| 2021-12-16 | 22.72 | $22.76 | 40800 |
| 2021-12-15 | 22.72 | $22.73 | 43811 |
| 2021-12-14 | 22.72 | $22.70 | 44343 |
| 2021-12-13 | 22.72 | $22.76 | 42212 |
| 2021-12-10 | 22.72 | $22.69 | 38700 |
| 2021-12-09 | 22.72 | $22.68 | 16800 |
| 2021-12-08 | 22.72 | $22.67 | 29800 |
| 2021-12-07 | 22.73 | $22.74 | 15538 |
| 2021-12-06 | 22.73 | $22.72 | 22141 |
| 2021-12-03 | 22.73 | $22.80 | 121634 |
| 2021-12-02 | 22.72 | $22.68 | 22300 |
| 2021-12-01 | 22.72 | $22.69 | 62303 |
| 2021-11-30 | 22.73 | $22.69 | 38500 |
| 2021-11-29 | 22.73 | $22.68 | 24900 |
| 2021-11-26 | 22.74 | $22.68 | 24900 |
| 2021-11-24 | 22.74 | $22.54 | 23100 |
| 2021-11-23 | 22.76 | $22.52 | 19244 |
| 2021-11-22 | 22.79 | $22.59 | 16600 |
| 2021-11-19 | 22.81 | $22.76 | 30546 |
| 2021-11-18 | 22.82 | $22.73 | 19418 |
| 2021-11-17 | 22.83 | $22.74 | 31336 |
| 2021-11-16 | 22.83 | $22.68 | 31800 |
| 2021-11-15 | 22.85 | $22.71 | 24722 |
| 2021-11-12 | 22.87 | $22.80 | 22318 |
| 2021-11-11 | 22.87 | $22.77 | 15045 |
| 2021-11-10 | 22.88 | $22.84 | 67102 |
| 2021-11-09 | 22.89 | $22.99 | 19000 |
| 2021-11-08 | 22.88 | $22.94 | 12400 |
| 2021-11-05 | 22.87 | $23.01 | 44700 |
| 2021-11-04 | 22.86 | $22.91 | 28623 |
| 2021-11-03 | 22.85 | $22.83 | 122818 |
| 2021-11-02 | 22.85 | $22.85 | 40943 |
| 2021-11-01 | 22.85 | $22.80 | 54528 |
| 2021-10-29 | 22.86 | $22.82 | 255528 |
| 2021-10-28 | 22.86 | $22.84 | 117200 |
| 2021-10-27 | 22.86 | $22.85 | 14400 |
| 2021-10-26 | 22.87 | $22.79 | 57800 |
| 2021-10-25 | 22.87 | $22.77 | 30135 |
| 2021-10-22 | 22.89 | $22.74 | 25721 |
| 2021-10-21 | 22.90 | $22.68 | 73400 |
| 2021-10-20 | 22.92 | $22.78 | 21427 |
| 2021-10-19 | 22.94 | $22.77 | 23700 |
| 2021-10-18 | 22.96 | $22.82 | 20500 |
| 2021-10-15 | 22.97 | $22.91 | 14800 |
| 2021-10-14 | 22.98 | $22.97 | 19400 |
| 2021-10-13 | 22.98 | $22.91 | 19800 |
| 2021-10-12 | 22.99 | $22.86 | 20047 |
| 2021-10-11 | 23.00 | $22.79 | 5407 |
| 2021-10-08 | 23.02 | $22.84 | 13100 |
| 2021-10-07 | 23.04 | $22.90 | 21301 |
| 2021-10-06 | 23.06 | $22.95 | 18339 |
| 2021-10-05 | 23.07 | $22.96 | 35038 |
| 2021-10-04 | 23.08 | $23.00 | 11600 |
| 2021-10-01 | 23.09 | $23.02 | 21300 |
| 2021-09-30 | 23.09 | $22.93 | 47600 |
| 2021-09-29 | 23.11 | $22.94 | 62831 |
| 2021-09-28 | 23.13 | $22.92 | 49400 |
| 2021-09-27 | 23.15 | $23.04 | 24329 |
| 2021-09-24 | 23.16 | $23.04 | 24720 |
| 2021-09-23 | 23.17 | $23.10 | 17700 |
| 2021-09-22 | 23.18 | $23.18 | 15400 |
| 2021-09-21 | 23.18 | $23.16 | 18300 |
| 2021-09-20 | 23.18 | $23.16 | 45041 |
| 2021-09-17 | 23.19 | $23.15 | 15700 |
| 2021-09-16 | 23.19 | $23.19 | 11900 |
| 2021-09-15 | 23.19 | $23.22 | 24500 |
| 2021-09-14 | 23.19 | $23.23 | 21912 |
| 2021-09-13 | 23.18 | $23.20 | 19000 |
| 2021-09-10 | 23.18 | $23.17 | 19725 |
| 2021-09-09 | 23.18 | $23.20 | 69306 |
| 2021-09-08 | 23.18 | $23.28 | 217500 |
| 2021-09-07 | 23.17 | $23.10 | 138000 |
| 2021-09-03 | 23.18 | $23.18 | 27904 |
| 2021-09-02 | 23.18 | $23.20 | 22338 |
| 2021-09-01 | 23.17 | $23.20 | 35842 |
| 2021-08-31 | 23.17 | $23.18 | 21926 |
| 2021-08-30 | 23.17 | $23.19 | 37829 |
| 2021-08-27 | 23.17 | $23.15 | 22207 |
| 2021-08-26 | 23.17 | $23.09 | 19005 |
| 2021-08-25 | 23.18 | $23.08 | 13831 |
| 2021-08-24 | 23.19 | $23.12 | 12000 |
| 2021-08-23 | 23.20 | $23.17 | 14334 |
| 2021-08-20 | 23.20 | $23.19 | 10938 |
| 2021-08-19 | 23.20 | $23.19 | 30700 |
| 2021-08-18 | 23.20 | $23.15 | 21728 |
| 2021-08-17 | 23.21 | $23.19 | 18700 |
| 2021-08-16 | 23.21 | $23.23 | 24400 |
| 2021-08-13 | 23.20 | $23.22 | 68500 |
| 2021-08-12 | 23.20 | $23.11 | 21700 |
| 2021-08-11 | 23.21 | $23.12 | 29700 |
| 2021-08-10 | 23.22 | $23.08 | 17649 |
| 2021-08-09 | 23.24 | $23.13 | 27514 |
| 2021-08-06 | 23.25 | $23.18 | 17500 |
| 2021-08-05 | 23.26 | $23.27 | 3.8M |
| 2021-08-04 | 23.25 | $23.33 | 16021 |
| 2021-08-03 | 23.25 | $23.33 | 12200 |
| 2021-08-02 | 23.24 | $23.44 | 39000 |
| 2021-07-30 | 23.22 | $23.30 | 19200 |
| 2021-07-29 | 23.21 | $23.27 | 13000 |
| 2021-07-28 | 23.20 | $23.31 | 22607 |
| 2021-07-27 | 23.19 | $23.26 | 23403 |
| 2021-07-26 | 23.18 | $23.22 | 12641 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.34
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.02
Average
20.48
Maximum
23.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.34 | $20.26 | 379204 |
| 2026-07-22 | 20.35 | $20.27 | 370540 |
| 2026-07-21 | 20.36 | $20.30 | 436944 |
| 2026-07-20 | 20.36 | $20.30 | 682736 |
| 2026-07-17 | 20.37 | $20.39 | 686400 |
| 2026-07-16 | 20.37 | $20.39 | 355604 |
| 2026-07-15 | 20.36 | $20.40 | 399320 |
| 2026-07-14 | 20.36 | $20.36 | 761500 |
| 2026-07-13 | 20.36 | $20.33 | 465720 |
| 2026-07-10 | 20.37 | $20.36 | 496824 |
| 2026-07-09 | 20.37 | $20.38 | 1.2M |
| 2026-07-08 | 20.37 | $20.36 | 787000 |
| 2026-07-07 | 20.37 | $20.36 | 576207 |
| 2026-07-06 | 20.37 | $20.39 | 567518 |
| 2026-07-02 | 20.37 | $20.39 | 418908 |
| 2026-07-01 | 20.37 | $20.35 | 620800 |
| 2026-06-30 | 20.37 | $20.36 | 677315 |
| 2026-06-29 | 20.37 | $20.37 | 481000 |
| 2026-06-26 | 20.37 | $20.36 | 611113 |
| 2026-06-25 | 20.38 | $20.35 | 659985 |
| 2026-06-24 | 20.38 | $20.34 | 467200 |
| 2026-06-23 | 20.38 | $20.33 | 443262 |
| 2026-06-22 | 20.39 | $20.31 | 270045 |
| 2026-06-18 | 20.40 | $20.40 | 547100 |
| 2026-06-17 | 20.40 | $20.36 | 557106 |
| 2026-06-16 | 20.40 | $20.43 | 477798 |
| 2026-06-15 | 20.39 | $20.43 | 605552 |
| 2026-06-12 | 20.39 | $20.42 | 251600 |
| 2026-06-11 | 20.39 | $20.42 | 508300 |
| 2026-06-10 | 20.38 | $20.39 | 481600 |
| 2026-06-09 | 20.38 | $20.39 | 564500 |
| 2026-06-08 | 20.38 | $20.37 | 509914 |
| 2026-06-05 | 20.38 | $20.36 | 495000 |
| 2026-06-04 | 20.39 | $20.40 | 884300 |
| 2026-06-03 | 20.38 | $20.39 | 399936 |
| 2026-06-02 | 20.39 | $20.40 | 396700 |
| 2026-06-01 | 20.38 | $20.40 | 438400 |
| 2026-05-29 | 20.38 | $20.41 | 386400 |
| 2026-05-28 | 20.38 | $20.39 | 482543 |
| 2026-05-27 | 20.38 | $20.38 | 460100 |
| 2026-05-26 | 20.39 | $20.36 | 322400 |
| 2026-05-22 | 20.39 | $20.35 | 1.0M |
| 2026-05-21 | 20.40 | $20.35 | 635739 |
| 2026-05-20 | 20.40 | $20.35 | 763315 |
| 2026-05-19 | 20.41 | $20.32 | 652819 |
| 2026-05-18 | 20.42 | $20.34 | 474694 |
| 2026-05-15 | 20.43 | $20.41 | 360500 |
| 2026-05-14 | 20.43 | $20.42 | 524500 |
| 2026-05-13 | 20.43 | $20.44 | 470331 |
| 2026-05-12 | 20.43 | $20.42 | 497924 |
| 2026-05-11 | 20.43 | $20.43 | 485120 |
| 2026-05-08 | 20.44 | $20.45 | 344548 |
| 2026-05-07 | 20.44 | $20.43 | 331900 |
| 2026-05-06 | 20.44 | $20.45 | 466012 |
| 2026-05-05 | 20.44 | $20.42 | 361947 |
| 2026-05-04 | 20.44 | $20.41 | 392015 |
| 2026-05-01 | 20.45 | $20.43 | 806900 |
| 2026-04-30 | 20.45 | $20.42 | 616920 |
| 2026-04-29 | 20.45 | $20.39 | 866031 |
| 2026-04-28 | 20.46 | $20.43 | 342449 |
| 2026-04-27 | 20.46 | $20.44 | 844349 |
| 2026-04-24 | 20.46 | $20.45 | 596800 |
| 2026-04-23 | 20.46 | $20.43 | 802415 |
| 2026-04-22 | 20.46 | $20.43 | 396818 |
| 2026-04-21 | 20.46 | $20.43 | 946000 |
| 2026-04-20 | 20.46 | $20.45 | 462339 |
| 2026-04-17 | 20.46 | $20.53 | 540700 |
| 2026-04-16 | 20.45 | $20.50 | 471728 |
| 2026-04-15 | 20.45 | $20.50 | 580740 |
| 2026-04-14 | 20.44 | $20.50 | 504911 |
| 2026-04-13 | 20.43 | $20.49 | 494335 |
| 2026-04-10 | 20.43 | $20.47 | 513000 |
| 2026-04-09 | 20.42 | $20.47 | 551800 |
| 2026-04-08 | 20.42 | $20.47 | 593839 |
| 2026-04-07 | 20.41 | $20.45 | 656941 |
| 2026-04-06 | 20.41 | $20.43 | 813831 |
| 2026-04-02 | 20.41 | $20.45 | 351334 |
| 2026-04-01 | 20.41 | $20.43 | 449450 |
| 2026-03-31 | 20.42 | $20.42 | 602627 |
| 2026-03-30 | 20.42 | $20.38 | 546500 |
| 2026-03-27 | 20.43 | $20.35 | 678211 |
| 2026-03-26 | 20.44 | $20.32 | 698500 |
| 2026-03-25 | 20.46 | $20.36 | 324100 |
| 2026-03-24 | 20.47 | $20.36 | 619100 |
| 2026-03-23 | 20.49 | $20.38 | 1.0M |
| 2026-03-20 | 20.50 | $20.42 | 786600 |
| 2026-03-19 | 20.51 | $20.47 | 1.2M |
| 2026-03-18 | 20.52 | $20.45 | 786429 |
| 2026-03-17 | 20.53 | $20.49 | 386609 |
| 2026-03-16 | 20.54 | $20.46 | 735800 |
| 2026-03-13 | 20.55 | $20.45 | 568808 |
| 2026-03-12 | 20.57 | $20.45 | 567200 |
| 2026-03-11 | 20.58 | $20.51 | 1.2M |
| 2026-03-10 | 20.59 | $20.55 | 577700 |
| 2026-03-09 | 20.59 | $20.57 | 860000 |
| 2026-03-06 | 20.60 | $20.57 | 1.1M |
| 2026-03-05 | 20.60 | $20.56 | 684430 |
| 2026-03-04 | 20.61 | $20.56 | 1.1M |
| 2026-03-03 | 20.61 | $20.58 | 991700 |
| 2026-03-02 | 20.62 | $20.59 | 1.4M |
| 2026-02-27 | 20.62 | $20.62 | 707428 |
| 2026-02-26 | 20.62 | $20.58 | 744600 |
| 2026-02-25 | 20.62 | $20.58 | 849643 |
| 2026-02-24 | 20.63 | $20.58 | 1.3M |
| 2026-02-23 | 20.63 | $20.59 | 891500 |
| 2026-02-20 | 20.63 | $20.66 | 782026 |
| 2026-02-19 | 20.63 | $20.65 | 902521 |
| 2026-02-18 | 20.62 | $20.66 | 577842 |
| 2026-02-17 | 20.62 | $20.66 | 694840 |
| 2026-02-13 | 20.61 | $20.66 | 442400 |
| 2026-02-12 | 20.60 | $20.64 | 700000 |
| 2026-02-11 | 20.60 | $20.63 | 641100 |
| 2026-02-10 | 20.60 | $20.64 | 901800 |
| 2026-02-09 | 20.59 | $20.63 | 664639 |
| 2026-02-06 | 20.59 | $20.63 | 1.2M |
| 2026-02-05 | 20.58 | $20.62 | 1.1M |
| 2026-02-04 | 20.58 | $20.59 | 801100 |
| 2026-02-03 | 20.58 | $20.58 | 1.1M |
| 2026-02-02 | 20.58 | $20.59 | 1.2M |
| 2026-01-30 | 20.58 | $20.60 | 626900 |
| 2026-01-29 | 20.58 | $20.59 | 1.0M |
| 2026-01-28 | 20.58 | $20.58 | 1.3M |
| 2026-01-27 | 20.58 | $20.57 | 731100 |
| 2026-01-26 | 20.58 | $20.55 | 788800 |
| 2026-01-23 | 20.58 | $20.54 | 686623 |
| 2026-01-22 | 20.59 | $20.55 | 2.3M |
| 2026-01-21 | 20.59 | $20.54 | 1.0M |
| 2026-01-20 | 20.60 | $20.53 | 826927 |
| 2026-01-16 | 20.60 | $20.61 | 848500 |
| 2026-01-15 | 20.60 | $20.59 | 1.2M |
| 2026-01-14 | 20.60 | $20.62 | 740400 |
| 2026-01-13 | 20.60 | $20.61 | 782400 |
| 2026-01-12 | 20.60 | $20.59 | 1.2M |
| 2026-01-09 | 20.60 | $20.59 | 894802 |
| 2026-01-08 | 20.60 | $20.60 | 1.4M |
| 2026-01-07 | 20.60 | $20.62 | 967049 |
| 2026-01-06 | 20.60 | $20.62 | 1.8M |
| 2026-01-05 | 20.60 | $20.62 | 449442 |
| 2026-01-02 | 20.60 | $20.61 | 1.2M |
| 2025-12-31 | 20.59 | $20.60 | 554800 |
| 2025-12-30 | 20.59 | $20.61 | 831200 |
| 2025-12-29 | 20.59 | $20.60 | 1.0M |
| 2025-12-26 | 20.59 | $20.59 | 753100 |
| 2025-12-24 | 20.59 | $20.57 | 786143 |
| 2025-12-23 | 20.59 | $20.55 | 807206 |
| 2025-12-22 | 20.59 | $20.55 | 1.3M |
| 2025-12-19 | 20.60 | $20.63 | 1.8M |
| 2025-12-18 | 20.59 | $20.64 | 1.5M |
| 2025-12-17 | 20.59 | $20.62 | 477400 |
| 2025-12-16 | 20.59 | $20.62 | 537449 |
| 2025-12-15 | 20.58 | $20.60 | 683900 |
| 2025-12-12 | 20.58 | $20.59 | 338745 |
| 2025-12-11 | 20.58 | $20.59 | 506549 |
| 2025-12-10 | 20.58 | $20.59 | 791100 |
| 2025-12-09 | 20.58 | $20.55 | 460313 |
| 2025-12-08 | 20.58 | $20.57 | 912338 |
| 2025-12-05 | 20.58 | $20.57 | 445800 |
| 2025-12-04 | 20.58 | $20.58 | 869500 |
| 2025-12-03 | 20.58 | $20.59 | 1.6M |
| 2025-12-02 | 20.58 | $20.58 | 967019 |
| 2025-12-01 | 20.58 | $20.56 | 637938 |
| 2025-11-28 | 20.58 | $20.59 | 201600 |
| 2025-11-26 | 20.58 | $20.59 | 671600 |
| 2025-11-25 | 20.58 | $20.59 | 764619 |
| 2025-11-24 | 20.58 | $20.56 | 1.5M |
| 2025-11-21 | 20.58 | $20.63 | 582925 |
| 2025-11-20 | 20.57 | $20.60 | 647438 |
| 2025-11-19 | 20.57 | $20.58 | 591819 |
| 2025-11-18 | 20.57 | $20.58 | 561900 |
| 2025-11-17 | 20.57 | $20.57 | 562400 |
| 2025-11-14 | 20.57 | $20.56 | 506400 |
| 2025-11-13 | 20.57 | $20.56 | 804400 |
| 2025-11-12 | 20.57 | $20.59 | 690616 |
| 2025-11-11 | 20.57 | $20.59 | 2.0M |
| 2025-11-10 | 20.57 | $20.57 | 498200 |
| 2025-11-07 | 20.58 | $20.58 | 344600 |
| 2025-11-06 | 20.58 | $20.58 | 865300 |
| 2025-11-05 | 20.58 | $20.53 | 698500 |
| 2025-11-04 | 20.58 | $20.55 | 906100 |
| 2025-11-03 | 20.59 | $20.55 | 973638 |
| 2025-10-31 | 20.59 | $20.55 | 410200 |
| 2025-10-30 | 20.60 | $20.55 | 544100 |
| 2025-10-29 | 20.60 | $20.56 | 425834 |
| 2025-10-28 | 20.61 | $20.60 | 706107 |
| 2025-10-27 | 20.61 | $20.61 | 532300 |
| 2025-10-24 | 20.61 | $20.60 | 441700 |
| 2025-10-23 | 20.61 | $20.59 | 562548 |
| 2025-10-22 | 20.61 | $20.59 | 671318 |
| 2025-10-21 | 20.61 | $20.60 | 424207 |
| 2025-10-20 | 20.61 | $20.59 | 318000 |
| 2025-10-17 | 20.61 | $20.65 | 505800 |
| 2025-10-16 | 20.60 | $20.66 | 434600 |
| 2025-10-15 | 20.60 | $20.64 | 616300 |
| 2025-10-14 | 20.59 | $20.64 | 576700 |
| 2025-10-13 | 20.59 | $20.63 | 332600 |
| 2025-10-10 | 20.59 | $20.59 | 1.1M |
| 2025-10-09 | 20.59 | $20.58 | 459625 |
| 2025-10-08 | 20.59 | $20.58 | 514000 |
| 2025-10-07 | 20.59 | $20.59 | 507038 |
| 2025-10-06 | 20.59 | $20.59 | 876120 |
| 2025-10-03 | 20.59 | $20.60 | 410509 |
| 2025-10-02 | 20.59 | $20.61 | 377600 |
| 2025-10-01 | 20.59 | $20.61 | 337652 |
| 2025-09-30 | 20.59 | $20.57 | 449300 |
| 2025-09-29 | 20.60 | $20.55 | 435500 |
| 2025-09-26 | 20.60 | $20.55 | 673300 |
| 2025-09-25 | 20.61 | $20.52 | 394400 |
| 2025-09-24 | 20.62 | $20.55 | 494800 |
| 2025-09-23 | 20.62 | $20.57 | 443537 |
| 2025-09-22 | 20.62 | $20.57 | 356000 |
| 2025-09-19 | 20.63 | $20.66 | 406818 |
| 2025-09-18 | 20.62 | $20.64 | 524314 |
| 2025-09-17 | 20.62 | $20.65 | 1.5M |
| 2025-09-16 | 20.61 | $20.67 | 598500 |
| 2025-09-15 | 20.60 | $20.67 | 530300 |
| 2025-09-12 | 20.59 | $20.63 | 439000 |
| 2025-09-11 | 20.58 | $20.64 | 454400 |
| 2025-09-10 | 20.57 | $20.63 | 440500 |
| 2025-09-09 | 20.57 | $20.62 | 566200 |
| 2025-09-08 | 20.56 | $20.64 | 485916 |
| 2025-09-05 | 20.55 | $20.64 | 416128 |
| 2025-09-04 | 20.54 | $20.60 | 681500 |
| 2025-09-03 | 20.53 | $20.56 | 319200 |
| 2025-09-02 | 20.53 | $20.54 | 473117 |
| 2025-08-29 | 20.53 | $20.55 | 360535 |
| 2025-08-28 | 20.53 | $20.54 | 304029 |
| 2025-08-27 | 20.53 | $20.56 | 449249 |
| 2025-08-26 | 20.52 | $20.54 | 489124 |
| 2025-08-25 | 20.52 | $20.52 | 552100 |
| 2025-08-22 | 20.52 | $20.53 | 579044 |
| 2025-08-21 | 20.51 | $20.46 | 470410 |
| 2025-08-20 | 20.52 | $20.49 | 433400 |
| 2025-08-19 | 20.52 | $20.49 | 263300 |
| 2025-08-18 | 20.52 | $20.47 | 450835 |
| 2025-08-15 | 20.52 | $20.56 | 396409 |
| 2025-08-14 | 20.51 | $20.56 | 580600 |
| 2025-08-13 | 20.51 | $20.59 | 365506 |
| 2025-08-12 | 20.50 | $20.55 | 509900 |
| 2025-08-11 | 20.49 | $20.54 | 286826 |
| 2025-08-08 | 20.48 | $20.52 | 272123 |
| 2025-08-07 | 20.48 | $20.53 | 321123 |
| 2025-08-06 | 20.47 | $20.55 | 284125 |
| 2025-08-05 | 20.46 | $20.54 | 377200 |
| 2025-08-04 | 20.45 | $20.54 | 370640 |
| 2025-08-01 | 20.44 | $20.53 | 364740 |
| 2025-07-31 | 20.43 | $20.41 | 1.5M |
| 2025-07-30 | 20.44 | $20.41 | 298124 |
| 2025-07-29 | 20.44 | $20.43 | 303400 |
| 2025-07-28 | 20.44 | $20.42 | 343900 |
| 2025-07-25 | 20.45 | $20.43 | 658600 |
| 2025-07-24 | 20.45 | $20.41 | 668400 |
| 2025-07-23 | 20.45 | $20.43 | 326068 |
| 2025-07-22 | 20.46 | $20.45 | 407300 |
| 2025-07-21 | 20.46 | $20.43 | 270600 |
| 2025-07-18 | 20.46 | $20.50 | 356200 |
| 2025-07-17 | 20.45 | $20.45 | 372000 |
| 2025-07-16 | 20.45 | $20.46 | 504300 |
| 2025-07-15 | 20.45 | $20.43 | 310344 |
| 2025-07-14 | 20.45 | $20.45 | 418608 |
| 2025-07-11 | 20.45 | $20.45 | 354800 |
| 2025-07-10 | 20.45 | $20.46 | 477203 |
| 2025-07-09 | 20.45 | $20.47 | 349518 |
| 2025-07-08 | 20.45 | $20.43 | 256124 |
| 2025-07-07 | 20.45 | $20.44 | 460746 |
| 2025-07-03 | 20.44 | $20.46 | 270100 |
| 2025-07-02 | 20.44 | $20.48 | 375448 |
| 2025-07-01 | 20.43 | $20.47 | 586900 |
| 2025-06-30 | 20.43 | $20.49 | 587539 |
| 2025-06-27 | 20.42 | $20.46 | 355500 |
| 2025-06-26 | 20.42 | $20.47 | 716900 |
| 2025-06-25 | 20.41 | $20.43 | 259115 |
| 2025-06-24 | 20.41 | $20.44 | 491700 |
| 2025-06-23 | 20.40 | $20.40 | 400000 |
| 2025-06-20 | 20.40 | $20.45 | 410600 |
| 2025-06-18 | 20.39 | $20.42 | 384890 |
| 2025-06-17 | 20.39 | $20.42 | 308445 |
| 2025-06-16 | 20.38 | $20.42 | 439334 |
| 2025-06-13 | 20.38 | $20.39 | 380727 |
| 2025-06-12 | 20.37 | $20.43 | 408300 |
| 2025-06-11 | 20.37 | $20.41 | 541700 |
| 2025-06-10 | 20.36 | $20.36 | 230600 |
| 2025-06-09 | 20.36 | $20.37 | 278900 |
| 2025-06-06 | 20.36 | $20.33 | 2.3M |
| 2025-06-05 | 20.36 | $20.39 | 300924 |
| 2025-06-04 | 20.36 | $20.43 | 362100 |
| 2025-06-03 | 20.35 | $20.37 | 392200 |
| 2025-06-02 | 20.35 | $20.38 | 266100 |
| 2025-05-30 | 20.34 | $20.40 | 267732 |
| 2025-05-29 | 20.34 | $20.35 | 253739 |
| 2025-05-28 | 20.34 | $20.34 | 361700 |
| 2025-05-27 | 20.34 | $20.35 | 503100 |
| 2025-05-23 | 20.34 | $20.32 | 327900 |
| 2025-05-22 | 20.34 | $20.32 | 489014 |
| 2025-05-21 | 20.35 | $20.29 | 942919 |
| 2025-05-20 | 20.35 | $20.34 | 1.0M |
| 2025-05-19 | 20.36 | $20.33 | 408200 |
| 2025-05-16 | 20.36 | $20.38 | 387110 |
| 2025-05-15 | 20.35 | $20.37 | 334900 |
| 2025-05-14 | 20.35 | $20.31 | 274100 |
| 2025-05-13 | 20.35 | $20.34 | 324400 |
| 2025-05-12 | 20.35 | $20.33 | 451549 |
| 2025-05-09 | 20.35 | $20.35 | 252100 |
| 2025-05-08 | 20.35 | $20.34 | 329600 |
| 2025-05-07 | 20.35 | $20.38 | 205012 |
| 2025-05-06 | 20.34 | $20.38 | 355900 |
| 2025-05-05 | 20.34 | $20.36 | 363600 |
| 2025-05-02 | 20.33 | $20.35 | 402504 |
| 2025-05-01 | 20.33 | $20.38 | 382400 |
| 2025-04-30 | 20.32 | $20.42 | 491700 |
| 2025-04-29 | 20.31 | $20.41 | 332426 |
| 2025-04-28 | 20.30 | $20.41 | 321500 |
| 2025-04-25 | 20.29 | $20.37 | 335300 |
| 2025-04-24 | 20.28 | $20.32 | 453800 |
| 2025-04-23 | 20.28 | $20.23 | 452800 |
| 2025-04-22 | 20.29 | $20.25 | 260800 |
| 2025-04-21 | 20.29 | $20.25 | 441700 |
| 2025-04-17 | 20.30 | $20.36 | 253716 |
| 2025-04-16 | 20.29 | $20.32 | 403402 |
| 2025-04-15 | 20.29 | $20.29 | 1.8M |
| 2025-04-14 | 20.30 | $20.24 | 283200 |
| 2025-04-11 | 20.30 | $20.16 | 360117 |
| 2025-04-10 | 20.32 | $20.22 | 418411 |
| 2025-04-09 | 20.33 | $20.34 | 333803 |
| 2025-04-08 | 20.33 | $20.23 | 565400 |
| 2025-04-07 | 20.34 | $20.23 | 644623 |
| 2025-04-04 | 20.35 | $20.39 | 522000 |
| 2025-04-03 | 20.34 | $20.44 | 433400 |
| 2025-04-02 | 20.33 | $20.36 | 448200 |
| 2025-04-01 | 20.33 | $20.36 | 345632 |
| 2025-03-31 | 20.33 | $20.35 | 1.9M |
| 2025-03-28 | 20.33 | $20.34 | 361800 |
| 2025-03-27 | 20.32 | $20.30 | 415506 |
| 2025-03-26 | 20.33 | $20.29 | 349700 |
| 2025-03-25 | 20.33 | $20.30 | 305600 |
| 2025-03-24 | 20.33 | $20.28 | 388634 |
| 2025-03-21 | 20.34 | $20.40 | 293125 |
| 2025-03-20 | 20.33 | $20.38 | 285437 |
| 2025-03-19 | 20.33 | $20.38 | 568000 |
| 2025-03-18 | 20.32 | $20.33 | 499900 |
| 2025-03-17 | 20.32 | $20.30 | 271503 |
| 2025-03-14 | 20.32 | $20.30 | 338300 |
| 2025-03-13 | 20.32 | $20.31 | 542024 |
| 2025-03-12 | 20.31 | $20.29 | 1.8M |
| 2025-03-11 | 20.31 | $20.32 | 630000 |
| 2025-03-10 | 20.31 | $20.36 | 338211 |
| 2025-03-07 | 20.30 | $20.32 | 403142 |
| 2025-03-06 | 20.30 | $20.33 | 471450 |
| 2025-03-05 | 20.29 | $20.33 | 577200 |
| 2025-03-04 | 20.28 | $20.37 | 657300 |
| 2025-03-03 | 20.27 | $20.36 | 713600 |
| 2025-02-28 | 20.26 | $20.34 | 578614 |
| 2025-02-27 | 20.25 | $20.31 | 561800 |
| 2025-02-26 | 20.24 | $20.31 | 608600 |
| 2025-02-25 | 20.23 | $20.29 | 431700 |
| 2025-02-24 | 20.22 | $20.25 | 400000 |
| 2025-02-21 | 20.22 | $20.29 | 338800 |
| 2025-02-20 | 20.21 | $20.26 | 334000 |
| 2025-02-19 | 20.21 | $20.23 | 273100 |
| 2025-02-18 | 20.20 | $20.23 | 373329 |
| 2025-02-14 | 20.20 | $20.25 | 659901 |
| 2025-02-13 | 20.19 | $20.20 | 688400 |
| 2025-02-12 | 20.19 | $20.16 | 419500 |
| 2025-02-11 | 20.19 | $20.20 | 419632 |
| 2025-02-10 | 20.19 | $20.20 | 341000 |
| 2025-02-07 | 20.18 | $20.18 | 573929 |
| 2025-02-06 | 20.18 | $20.22 | 604300 |
| 2025-02-05 | 20.17 | $20.23 | 760545 |
| 2025-02-04 | 20.17 | $20.20 | 735300 |
| 2025-02-03 | 20.16 | $20.18 | 1.5M |
| 2025-01-31 | 20.16 | $20.20 | 549200 |
| 2025-01-30 | 20.15 | $20.20 | 1.1M |
| 2025-01-29 | 20.14 | $20.19 | 641600 |
| 2025-01-28 | 20.14 | $20.20 | 376500 |
| 2025-01-27 | 20.13 | $20.20 | 488407 |
| 2025-01-24 | 20.12 | $20.14 | 481719 |
| 2025-01-23 | 20.12 | $20.12 | 453710 |
| 2025-01-22 | 20.12 | $20.11 | 516600 |
| 2025-01-21 | 20.12 | $20.12 | 1.0M |
| 2025-01-17 | 20.13 | $20.18 | 1.1M |
| 2025-01-16 | 20.12 | $20.18 | 1.2M |
| 2025-01-15 | 20.12 | $20.15 | 611400 |
| 2025-01-14 | 20.11 | $20.05 | 678600 |
| 2025-01-13 | 20.12 | $20.05 | 483400 |
| 2025-01-10 | 20.14 | $20.07 | 1.3M |
| 2025-01-08 | 20.15 | $20.14 | 564819 |
| 2025-01-07 | 20.15 | $20.12 | 1.5M |
| 2025-01-06 | 20.16 | $20.14 | 1.1M |
| 2025-01-03 | 20.16 | $20.14 | 543201 |
| 2025-01-02 | 20.17 | $20.15 | 815607 |
| 2024-12-31 | 20.18 | $20.13 | 396500 |
| 2024-12-30 | 20.19 | $20.15 | 520800 |
| 2024-12-27 | 20.20 | $20.10 | 576633 |
| 2024-12-26 | 20.21 | $20.12 | 508400 |
| 2024-12-24 | 20.23 | $20.09 | 255500 |
| 2024-12-23 | 20.24 | $20.08 | 1.1M |
| 2024-12-20 | 20.26 | $20.19 | 817817 |
| 2024-12-19 | 20.27 | $20.15 | 1.6M |
| 2024-12-18 | 20.28 | $20.15 | 2.5M |
| 2024-12-17 | 20.29 | $20.25 | 414504 |
| 2024-12-16 | 20.29 | $20.26 | 404600 |
| 2024-12-13 | 20.29 | $20.27 | 331948 |
| 2024-12-12 | 20.29 | $20.29 | 431600 |
| 2024-12-11 | 20.28 | $20.32 | 470200 |
| 2024-12-10 | 20.28 | $20.33 | 391400 |
| 2024-12-09 | 20.27 | $20.34 | 451639 |
| 2024-12-06 | 20.26 | $20.35 | 303229 |
| 2024-12-05 | 20.25 | $20.31 | 609209 |
| 2024-12-04 | 20.24 | $20.33 | 508800 |
| 2024-12-03 | 20.23 | $20.29 | 731400 |
| 2024-12-02 | 20.23 | $20.32 | 396700 |
| 2024-11-29 | 20.22 | $20.31 | 86511 |
| 2024-11-27 | 20.21 | $20.26 | 299501 |
| 2024-11-26 | 20.20 | $20.22 | 886642 |
| 2024-11-25 | 20.20 | $20.24 | 450424 |
| 2024-11-22 | 20.20 | $20.15 | 347800 |
| 2024-11-21 | 20.21 | $20.16 | 1.1M |
| 2024-11-20 | 20.21 | $20.15 | 371600 |
| 2024-11-19 | 20.22 | $20.17 | 232924 |
| 2024-11-18 | 20.23 | $20.15 | 384000 |
| 2024-11-15 | 20.24 | $20.21 | 486400 |
| 2024-11-14 | 20.24 | $20.19 | 317731 |
| 2024-11-13 | 20.25 | $20.21 | 420515 |
| 2024-11-12 | 20.26 | $20.20 | 456828 |
| 2024-11-11 | 20.27 | $20.28 | 289900 |
| 2024-11-08 | 20.27 | $20.30 | 556900 |
| 2024-11-07 | 20.27 | $20.31 | 373122 |
| 2024-11-06 | 20.28 | $20.21 | 355917 |
| 2024-11-05 | 20.29 | $20.26 | 665742 |
| 2024-11-04 | 20.29 | $20.24 | 401200 |
| 2024-11-01 | 20.30 | $20.20 | 1.1M |
| 2024-10-31 | 20.32 | $20.22 | 450300 |
| 2024-10-30 | 20.33 | $20.24 | 964100 |
| 2024-10-29 | 20.35 | $20.27 | 912200 |
| 2024-10-28 | 20.36 | $20.25 | 364700 |
| 2024-10-25 | 20.38 | $20.28 | 455400 |
| 2024-10-24 | 20.40 | $20.28 | 397200 |
| 2024-10-23 | 20.41 | $20.27 | 514100 |
| 2024-10-22 | 20.43 | $20.30 | 1.1M |
| 2024-10-21 | 20.45 | $20.30 | 274300 |
| 2024-10-18 | 20.47 | $20.45 | 575200 |
| 2024-10-17 | 20.47 | $20.44 | 281800 |
| 2024-10-16 | 20.48 | $20.49 | 407000 |
| 2024-10-15 | 20.49 | $20.45 | 541612 |
| 2024-10-14 | 20.49 | $20.42 | 235748 |
| 2024-10-11 | 20.51 | $20.45 | 354640 |
| 2024-10-10 | 20.52 | $20.41 | 410501 |
| 2024-10-09 | 20.53 | $20.40 | 626846 |
| 2024-10-08 | 20.55 | $20.43 | 351200 |
| 2024-10-07 | 20.57 | $20.40 | 376000 |
| 2024-10-04 | 20.58 | $20.44 | 396988 |
| 2024-10-03 | 20.60 | $20.55 | 419915 |
| 2024-10-02 | 20.61 | $20.59 | 411620 |
| 2024-10-01 | 20.61 | $20.60 | 416100 |
| 2024-09-30 | 20.61 | $20.56 | 405600 |
| 2024-09-27 | 20.61 | $20.61 | 321843 |
| 2024-09-26 | 20.61 | $20.56 | 413100 |
| 2024-09-25 | 20.61 | $20.57 | 292942 |
| 2024-09-24 | 20.61 | $20.60 | 374144 |
| 2024-09-23 | 20.60 | $20.59 | 729500 |
| 2024-09-20 | 20.60 | $20.67 | 491713 |
| 2024-09-19 | 20.59 | $20.66 | 486545 |
| 2024-09-18 | 20.58 | $20.64 | 559800 |
| 2024-09-17 | 20.56 | $20.66 | 265825 |
| 2024-09-16 | 20.55 | $20.66 | 252400 |
| 2024-09-13 | 20.53 | $20.64 | 299100 |
| 2024-09-12 | 20.52 | $20.61 | 477733 |
| 2024-09-11 | 20.50 | $20.61 | 368238 |
| 2024-09-10 | 20.49 | $20.61 | 277831 |
| 2024-09-09 | 20.47 | $20.57 | 314800 |
| 2024-09-06 | 20.46 | $20.57 | 755700 |
| 2024-09-05 | 20.44 | $20.56 | 458900 |
| 2024-09-04 | 20.43 | $20.52 | 431523 |
| 2024-09-03 | 20.41 | $20.47 | 461043 |
| 2024-08-30 | 20.41 | $20.42 | 352332 |
| 2024-08-29 | 20.40 | $20.43 | 393700 |
| 2024-08-28 | 20.40 | $20.44 | 561000 |
| 2024-08-27 | 20.39 | $20.45 | 386800 |
| 2024-08-26 | 20.38 | $20.44 | 363520 |
| 2024-08-23 | 20.37 | $20.44 | 381332 |
| 2024-08-22 | 20.36 | $20.38 | 487516 |
| 2024-08-21 | 20.36 | $20.41 | 417800 |
| 2024-08-20 | 20.35 | $20.37 | 265800 |
| 2024-08-19 | 20.34 | $20.34 | 270904 |
| 2024-08-16 | 20.33 | $20.41 | 292600 |
| 2024-08-15 | 20.32 | $20.38 | 315900 |
| 2024-08-14 | 20.30 | $20.44 | 346000 |
| 2024-08-13 | 20.28 | $20.41 | 1.0M |
| 2024-08-12 | 20.27 | $20.36 | 237500 |
| 2024-08-09 | 20.25 | $20.32 | 311200 |
| 2024-08-08 | 20.24 | $20.28 | 999146 |
| 2024-08-07 | 20.23 | $20.30 | 339332 |
| 2024-08-06 | 20.22 | $20.33 | 318000 |
| 2024-08-05 | 20.21 | $20.38 | 718200 |
| 2024-08-02 | 20.19 | $20.42 | 187014 |
| 2024-08-01 | 20.16 | $20.30 | 1.2M |
| 2024-07-31 | 20.15 | $20.24 | 295400 |
| 2024-07-30 | 20.14 | $20.18 | 665729 |
| 2024-07-29 | 20.13 | $20.15 | 332710 |
| 2024-07-26 | 20.12 | $20.15 | 434628 |
| 2024-07-25 | 20.12 | $20.08 | 352100 |
| 2024-07-24 | 20.12 | $20.07 | 335009 |
| 2024-07-23 | 20.12 | $20.08 | 275922 |
| 2024-07-22 | 20.12 | $20.07 | 284323 |
| 2024-07-19 | 20.12 | $20.16 | 157147 |
| 2024-07-18 | 20.11 | $20.19 | 367933 |
| 2024-07-17 | 20.10 | $20.22 | 301600 |
| 2024-07-16 | 20.08 | $20.20 | 280500 |
| 2024-07-15 | 20.07 | $20.17 | 361928 |
| 2024-07-12 | 20.05 | $20.20 | 490221 |
| 2024-07-11 | 20.04 | $20.16 | 255941 |
| 2024-07-10 | 20.03 | $20.09 | 387944 |
| 2024-07-09 | 20.02 | $20.08 | 302500 |
| 2024-07-08 | 20.01 | $20.09 | 346515 |
| 2024-07-05 | 20.00 | $20.09 | 323126 |
| 2024-07-03 | 20.00 | $20.02 | 216500 |
| 2024-07-02 | 19.99 | $19.95 | 390246 |
| 2024-07-01 | 20.00 | $19.92 | 338000 |
| 2024-06-28 | 20.01 | $19.95 | 375706 |
| 2024-06-27 | 20.01 | $19.96 | 396843 |
| 2024-06-26 | 20.01 | $19.95 | 304900 |
| 2024-06-25 | 20.02 | $19.98 | 292500 |
| 2024-06-24 | 20.02 | $19.99 | 333830 |
| 2024-06-21 | 20.02 | $20.07 | 176100 |
| 2024-06-20 | 20.01 | $20.06 | 277221 |
| 2024-06-18 | 20.00 | $20.08 | 332823 |
| 2024-06-17 | 19.98 | $20.04 | 218500 |
| 2024-06-14 | 19.97 | $20.08 | 162331 |
| 2024-06-13 | 19.96 | $20.10 | 198700 |
| 2024-06-12 | 19.95 | $20.04 | 498426 |
| 2024-06-11 | 19.94 | $19.96 | 164600 |
| 2024-06-10 | 19.93 | $19.93 | 286000 |
| 2024-06-07 | 19.93 | $19.94 | 581510 |
| 2024-06-06 | 19.93 | $20.03 | 176600 |
| 2024-06-05 | 19.92 | $20.04 | 218500 |
| 2024-06-04 | 19.91 | $20.01 | 167541 |
| 2024-06-03 | 19.90 | $19.96 | 222500 |
| 2024-05-31 | 19.90 | $19.91 | 184700 |
| 2024-05-30 | 19.90 | $19.85 | 179828 |
| 2024-05-29 | 19.90 | $19.80 | 357627 |
| 2024-05-28 | 19.91 | $19.83 | 326800 |
| 2024-05-24 | 19.92 | $19.87 | 231100 |
| 2024-05-23 | 19.92 | $19.85 | 218200 |
| 2024-05-22 | 19.92 | $19.89 | 332200 |
| 2024-05-21 | 19.92 | $19.92 | 734836 |
| 2024-05-20 | 19.92 | $19.90 | 200700 |
| 2024-05-17 | 19.91 | $19.98 | 242400 |
| 2024-05-16 | 19.90 | $20.00 | 313800 |
| 2024-05-15 | 19.88 | $20.02 | 258700 |
| 2024-05-14 | 19.87 | $19.94 | 197900 |
| 2024-05-13 | 19.85 | $19.91 | 240841 |
| 2024-05-10 | 19.84 | $19.91 | 224700 |
| 2024-05-09 | 19.83 | $19.94 | 319900 |
| 2024-05-08 | 19.82 | $19.94 | 241146 |
| 2024-05-07 | 19.81 | $19.93 | 358038 |
| 2024-05-06 | 19.80 | $19.94 | 607600 |
| 2024-05-03 | 19.78 | $19.93 | 274000 |
| 2024-05-02 | 19.77 | $19.85 | 777100 |
| 2024-05-01 | 19.77 | $19.78 | 1.3M |
| 2024-04-30 | 19.77 | $19.72 | 303221 |
| 2024-04-29 | 19.78 | $19.77 | 512800 |
| 2024-04-26 | 19.79 | $19.73 | 394900 |
| 2024-04-25 | 19.80 | $19.69 | 280803 |
| 2024-04-24 | 19.82 | $19.72 | 311322 |
| 2024-04-23 | 19.84 | $19.76 | 341100 |
| 2024-04-22 | 19.85 | $19.73 | 175200 |
| 2024-04-19 | 19.87 | $19.78 | 188100 |
| 2024-04-18 | 19.88 | $19.75 | 353500 |
| 2024-04-17 | 19.90 | $19.78 | 293041 |
| 2024-04-16 | 19.92 | $19.74 | 333600 |
| 2024-04-15 | 19.94 | $19.77 | 470900 |
| 2024-04-12 | 19.96 | $19.87 | 338820 |
| 2024-04-11 | 19.97 | $19.83 | 471700 |
| 2024-04-10 | 19.99 | $19.82 | 322114 |
| 2024-04-09 | 20.01 | $19.99 | 414148 |
| 2024-04-08 | 20.01 | $19.95 | 282700 |
| 2024-04-05 | 20.02 | $19.99 | 429300 |
| 2024-04-04 | 20.03 | $20.01 | 455033 |
| 2024-04-03 | 20.03 | $20.01 | 334045 |
| 2024-04-02 | 20.03 | $19.99 | 797300 |
| 2024-04-01 | 20.04 | $19.99 | 232500 |
| 2024-03-28 | 20.05 | $20.07 | 518425 |
| 2024-03-27 | 20.05 | $20.09 | 279943 |
| 2024-03-26 | 20.04 | $20.03 | 342037 |
| 2024-03-25 | 20.04 | $20.04 | 293000 |
| 2024-03-22 | 20.04 | $20.07 | 459300 |
| 2024-03-21 | 20.04 | $20.02 | 1.1M |
| 2024-03-20 | 20.04 | $20.01 | 383200 |
| 2024-03-19 | 20.04 | $19.97 | 940200 |
| 2024-03-18 | 20.05 | $19.93 | 259400 |
| 2024-03-15 | 20.06 | $20.01 | 197502 |
| 2024-03-14 | 20.06 | $20.02 | 404100 |
| 2024-03-13 | 20.06 | $20.10 | 431737 |
| 2024-03-12 | 20.05 | $20.11 | 711527 |
| 2024-03-11 | 20.05 | $20.14 | 359900 |
| 2024-03-08 | 20.04 | $20.15 | 231900 |
| 2024-03-07 | 20.02 | $20.12 | 481325 |
| 2024-03-06 | 20.02 | $20.09 | 372128 |
| 2024-03-05 | 20.01 | $20.07 | 404829 |
| 2024-03-04 | 20.01 | $20.02 | 290146 |
| 2024-03-01 | 20.01 | $20.04 | 598024 |
| 2024-02-29 | 20.01 | $19.95 | 849800 |
| 2024-02-28 | 20.02 | $19.96 | 1.1M |
| 2024-02-27 | 20.03 | $19.95 | 313600 |
| 2024-02-26 | 20.05 | $19.96 | 755900 |
| 2024-02-23 | 20.06 | $19.99 | 452200 |
| 2024-02-22 | 20.07 | $19.97 | 506041 |
| 2024-02-21 | 20.09 | $19.99 | 411030 |
| 2024-02-20 | 20.10 | $20.02 | 481336 |
| 2024-02-16 | 20.11 | $20.03 | 587000 |
| 2024-02-15 | 20.12 | $20.09 | 1.2M |
| 2024-02-14 | 20.12 | $20.04 | 729514 |
| 2024-02-13 | 20.13 | $19.99 | 338902 |
| 2024-02-12 | 20.15 | $20.11 | 335200 |
| 2024-02-09 | 20.15 | $20.09 | 399700 |
| 2024-02-08 | 20.16 | $20.09 | 229000 |
| 2024-02-07 | 20.17 | $20.15 | 795800 |
| 2024-02-06 | 20.17 | $20.16 | 801700 |
| 2024-02-05 | 20.17 | $20.10 | 336705 |
| 2024-02-02 | 20.18 | $20.19 | 342500 |
| 2024-02-01 | 20.18 | $20.31 | 1.0M |
| 2024-01-31 | 20.17 | $20.24 | 427900 |
| 2024-01-30 | 20.16 | $20.17 | 315600 |
| 2024-01-29 | 20.16 | $20.17 | 475004 |
| 2024-01-26 | 20.16 | $20.12 | 370837 |
| 2024-01-25 | 20.17 | $20.14 | 389300 |
| 2024-01-24 | 20.17 | $20.07 | 399500 |
| 2024-01-23 | 20.19 | $20.09 | 489328 |
| 2024-01-22 | 20.20 | $20.12 | 394373 |
| 2024-01-19 | 20.20 | $20.16 | 609012 |
| 2024-01-18 | 20.21 | $20.16 | 311000 |
| 2024-01-17 | 20.21 | $20.18 | 214510 |
| 2024-01-16 | 20.22 | $20.23 | 259100 |
| 2024-01-12 | 20.21 | $20.32 | 462100 |
| 2024-01-11 | 20.20 | $20.27 | 688000 |
| 2024-01-10 | 20.19 | $20.18 | 681800 |
| 2024-01-09 | 20.19 | $20.20 | 1.1M |
| 2024-01-08 | 20.19 | $20.18 | 463323 |
| 2024-01-05 | 20.18 | $20.12 | 692400 |
| 2024-01-04 | 20.18 | $20.15 | 417800 |
| 2024-01-03 | 20.18 | $20.19 | 1.8M |
| 2024-01-02 | 20.17 | $20.20 | 398900 |
| 2023-12-29 | 20.16 | $20.28 | 663246 |
| 2023-12-28 | 20.14 | $20.28 | 640104 |
| 2023-12-27 | 20.12 | $20.29 | 674100 |
| 2023-12-26 | 20.09 | $20.20 | 1.2M |
| 2023-12-22 | 20.07 | $20.20 | 767700 |
| 2023-12-21 | 20.05 | $20.19 | 2.4M |
| 2023-12-20 | 20.03 | $20.17 | 743700 |
| 2023-12-19 | 20.00 | $20.13 | 333925 |
| 2023-12-18 | 19.98 | $20.11 | 204400 |
| 2023-12-15 | 19.95 | $20.20 | 1.2M |
| 2023-12-14 | 19.92 | $20.21 | 898600 |
| 2023-12-13 | 19.88 | $20.14 | 546540 |
| 2023-12-12 | 19.85 | $19.93 | 393000 |
| 2023-12-11 | 19.83 | $19.87 | 203643 |
| 2023-12-08 | 19.82 | $19.88 | 650911 |
| 2023-12-07 | 19.80 | $19.97 | 470400 |
| 2023-12-06 | 19.77 | $19.95 | 355000 |
| 2023-12-05 | 19.74 | $19.94 | 367000 |
| 2023-12-04 | 19.71 | $19.88 | 353800 |
| 2023-12-01 | 19.69 | $19.95 | 367925 |
| 2023-11-30 | 19.65 | $19.83 | 211100 |
| 2023-11-29 | 19.63 | $19.86 | 623017 |
| 2023-11-28 | 19.60 | $19.79 | 470631 |
| 2023-11-27 | 19.57 | $19.70 | 1.6M |
| 2023-11-24 | 19.55 | $19.63 | 118626 |
| 2023-11-22 | 19.53 | $19.66 | 316000 |
| 2023-11-21 | 19.51 | $19.63 | 353100 |
| 2023-11-20 | 19.48 | $19.60 | 859909 |
| 2023-11-17 | 19.46 | $19.65 | 320500 |
| 2023-11-16 | 19.43 | $19.65 | 316009 |
| 2023-11-15 | 19.40 | $19.57 | 340712 |
| 2023-11-14 | 19.38 | $19.62 | 1.5M |
| 2023-11-13 | 19.35 | $19.42 | 660900 |
| 2023-11-10 | 19.33 | $19.41 | 247800 |
| 2023-11-09 | 19.32 | $19.39 | 246600 |
| 2023-11-08 | 19.31 | $19.46 | 212712 |
| 2023-11-07 | 19.29 | $19.47 | 188400 |
| 2023-11-06 | 19.27 | $19.44 | 537100 |
| 2023-11-03 | 19.25 | $19.48 | 444802 |
| 2023-11-02 | 19.23 | $19.39 | 695900 |
| 2023-11-01 | 19.22 | $19.33 | 1.1M |
| 2023-10-31 | 19.21 | $19.18 | 207200 |
| 2023-10-30 | 19.22 | $19.19 | 279541 |
| 2023-10-27 | 19.22 | $19.22 | 149200 |
| 2023-10-26 | 19.23 | $19.18 | 834100 |
| 2023-10-25 | 19.24 | $19.14 | 253300 |
| 2023-10-24 | 19.25 | $19.19 | 742627 |
| 2023-10-23 | 19.26 | $19.18 | 221146 |
| 2023-10-20 | 19.27 | $19.18 | 141900 |
| 2023-10-19 | 19.28 | $19.11 | 195200 |
| 2023-10-18 | 19.30 | $19.12 | 175900 |
| 2023-10-17 | 19.32 | $19.19 | 164400 |
| 2023-10-16 | 19.34 | $19.32 | 154600 |
| 2023-10-13 | 19.34 | $19.36 | 112300 |
| 2023-10-12 | 19.34 | $19.34 | 152500 |
| 2023-10-11 | 19.35 | $19.40 | 726400 |
| 2023-10-10 | 19.35 | $19.40 | 169424 |
| 2023-10-09 | 19.35 | $19.42 | 134800 |
| 2023-10-06 | 19.34 | $19.26 | 329220 |
| 2023-10-05 | 19.36 | $19.29 | 202000 |
| 2023-10-04 | 19.37 | $19.27 | 121200 |
| 2023-10-03 | 19.39 | $19.18 | 374100 |
| 2023-10-02 | 19.42 | $19.27 | 228747 |
| 2023-09-29 | 19.44 | $19.36 | 590100 |
| 2023-09-28 | 19.45 | $19.37 | 134400 |
| 2023-09-27 | 19.47 | $19.31 | 655600 |
| 2023-09-26 | 19.49 | $19.36 | 218407 |
| 2023-09-25 | 19.51 | $19.39 | 197323 |
| 2023-09-22 | 19.52 | $19.42 | 82940 |
| 2023-09-21 | 19.54 | $19.39 | 156229 |
| 2023-09-20 | 19.55 | $19.43 | 303346 |
| 2023-09-19 | 19.57 | $19.45 | 125800 |
| 2023-09-18 | 19.58 | $19.50 | 103900 |
| 2023-09-15 | 19.58 | $19.57 | 106200 |
| 2023-09-14 | 19.58 | $19.59 | 135542 |
| 2023-09-13 | 19.58 | $19.60 | 182000 |
| 2023-09-12 | 19.58 | $19.57 | 227300 |
| 2023-09-11 | 19.58 | $19.58 | 145800 |
| 2023-09-08 | 19.58 | $19.58 | 177340 |
| 2023-09-07 | 19.58 | $19.58 | 185528 |
| 2023-09-06 | 19.58 | $19.52 | 108235 |
| 2023-09-05 | 19.59 | $19.58 | 100706 |
| 2023-09-01 | 19.59 | $19.65 | 260828 |
| 2023-08-31 | 19.59 | $19.69 | 99703 |
| 2023-08-30 | 19.58 | $19.66 | 126900 |
| 2023-08-29 | 19.58 | $19.65 | 163300 |
| 2023-08-28 | 19.57 | $19.56 | 412300 |
| 2023-08-25 | 19.58 | $19.52 | 106100 |
| 2023-08-24 | 19.59 | $19.53 | 257600 |
| 2023-08-23 | 19.61 | $19.57 | 273005 |
| 2023-08-22 | 19.62 | $19.43 | 193100 |
| 2023-08-21 | 19.64 | $19.43 | 142200 |
| 2023-08-18 | 19.66 | $19.57 | 238600 |
| 2023-08-17 | 19.68 | $19.52 | 331237 |
| 2023-08-16 | 19.70 | $19.54 | 122400 |
| 2023-08-15 | 19.72 | $19.58 | 135918 |
| 2023-08-14 | 19.73 | $19.62 | 120800 |
| 2023-08-11 | 19.75 | $19.65 | 380700 |
| 2023-08-10 | 19.76 | $19.72 | 594141 |
| 2023-08-09 | 19.77 | $19.80 | 156300 |
| 2023-08-08 | 19.77 | $19.81 | 472920 |
| 2023-08-07 | 19.77 | $19.79 | 141900 |
| 2023-08-04 | 19.76 | $19.77 | 88741 |
| 2023-08-03 | 19.76 | $19.66 | 148800 |
| 2023-08-02 | 19.77 | $19.69 | 438009 |
| 2023-08-01 | 19.78 | $19.72 | 263000 |
| 2023-07-31 | 19.78 | $19.80 | 138100 |
| 2023-07-28 | 19.78 | $19.76 | 153700 |
| 2023-07-27 | 19.78 | $19.69 | 253100 |
| 2023-07-26 | 19.79 | $19.81 | 187408 |
| 2023-07-25 | 19.78 | $19.73 | 166709 |
| 2023-07-24 | 19.79 | $19.74 | 305239 |
| 2023-07-21 | 19.79 | $19.84 | 220900 |
| 2023-07-20 | 19.78 | $19.83 | 140616 |
| 2023-07-19 | 19.77 | $19.91 | 143449 |
| 2023-07-18 | 19.76 | $19.87 | 156417 |
| 2023-07-17 | 19.74 | $19.85 | 106805 |
| 2023-07-14 | 19.73 | $19.82 | 229005 |
| 2023-07-13 | 19.72 | $19.93 | 99800 |
| 2023-07-12 | 19.71 | $19.82 | 123000 |
| 2023-07-11 | 19.70 | $19.68 | 120700 |
| 2023-07-10 | 19.70 | $19.65 | 126607 |
| 2023-07-07 | 19.71 | $19.56 | 70800 |
| 2023-07-06 | 19.73 | $19.55 | 97900 |
| 2023-07-05 | 19.75 | $19.66 | 205127 |
| 2023-07-03 | 19.76 | $19.72 | 36200 |
| 2023-06-30 | 19.76 | $19.75 | 219608 |
| 2023-06-29 | 19.77 | $19.70 | 105200 |
| 2023-06-28 | 19.78 | $19.81 | 223000 |
| 2023-06-27 | 19.78 | $19.74 | 122300 |
| 2023-06-26 | 19.78 | $19.78 | 136416 |
| 2023-06-23 | 19.78 | $19.73 | 130018 |
| 2023-06-22 | 19.79 | $19.72 | 128600 |
| 2023-06-21 | 19.80 | $19.77 | 127513 |
| 2023-06-20 | 19.80 | $19.78 | 113700 |
| 2023-06-16 | 19.80 | $19.79 | 216100 |
| 2023-06-15 | 19.81 | $19.85 | 178800 |
| 2023-06-14 | 19.80 | $19.75 | 157634 |
| 2023-06-13 | 19.81 | $19.74 | 526202 |
| 2023-06-12 | 19.82 | $19.80 | 108833 |
| 2023-06-09 | 19.83 | $19.76 | 287211 |
| 2023-06-08 | 19.84 | $19.83 | 386228 |
| 2023-06-07 | 19.85 | $19.73 | 139000 |
| 2023-06-06 | 19.87 | $19.83 | 104129 |
| 2023-06-05 | 19.88 | $19.85 | 138700 |
| 2023-06-02 | 19.89 | $19.85 | 129100 |
| 2023-06-01 | 19.91 | $19.94 | 80003 |
| 2023-05-31 | 19.91 | $19.88 | 210037 |
| 2023-05-30 | 19.92 | $19.85 | 128400 |
| 2023-05-26 | 19.94 | $19.72 | 260813 |
| 2023-05-25 | 19.97 | $19.70 | 171200 |
| 2023-05-24 | 20.00 | $19.81 | 124800 |
| 2023-05-23 | 20.03 | $19.86 | 99500 |
| 2023-05-22 | 20.05 | $19.84 | 105300 |
| 2023-05-19 | 20.07 | $19.90 | 142008 |
| 2023-05-18 | 20.09 | $19.92 | 97716 |
| 2023-05-17 | 20.11 | $19.98 | 128130 |
| 2023-05-16 | 20.12 | $20.04 | 121311 |
| 2023-05-15 | 20.13 | $20.08 | 327600 |
| 2023-05-12 | 20.13 | $20.13 | 127608 |
| 2023-05-11 | 20.13 | $20.22 | 114000 |
| 2023-05-10 | 20.12 | $20.18 | 138436 |
| 2023-05-09 | 20.11 | $20.07 | 122000 |
| 2023-05-08 | 20.12 | $20.06 | 73300 |
| 2023-05-05 | 20.12 | $20.13 | 86600 |
| 2023-05-04 | 20.12 | $20.23 | 191113 |
| 2023-05-03 | 20.11 | $20.22 | 178944 |
| 2023-05-02 | 20.10 | $20.13 | 167845 |
| 2023-05-01 | 20.10 | $20.00 | 469300 |
| 2023-04-28 | 20.11 | $20.15 | 124700 |
| 2023-04-27 | 20.11 | $20.05 | 97532 |
| 2023-04-26 | 20.12 | $20.13 | 195300 |
| 2023-04-25 | 20.11 | $20.18 | 163400 |
| 2023-04-24 | 20.10 | $20.07 | 42018 |
| 2023-04-21 | 20.11 | $20.08 | 115700 |
| 2023-04-20 | 20.11 | $20.07 | 114100 |
| 2023-04-19 | 20.11 | $20.01 | 70100 |
| 2023-04-18 | 20.11 | $20.07 | 108907 |
| 2023-04-17 | 20.11 | $20.05 | 167133 |
| 2023-04-14 | 20.11 | $20.13 | 313500 |
| 2023-04-13 | 20.10 | $20.20 | 178121 |
| 2023-04-12 | 20.08 | $20.16 | 781428 |
| 2023-04-11 | 20.06 | $20.13 | 158414 |
| 2023-04-10 | 20.05 | $20.15 | 131800 |
| 2023-04-06 | 20.03 | $20.22 | 506700 |
| 2023-04-05 | 20.00 | $20.25 | 153617 |
| 2023-04-04 | 19.96 | $20.24 | 81407 |
| 2023-04-03 | 19.92 | $20.18 | 81636 |
| 2023-03-31 | 19.88 | $20.07 | 127200 |
| 2023-03-30 | 19.85 | $19.93 | 80000 |
| 2023-03-29 | 19.84 | $19.94 | 82300 |
| 2023-03-28 | 19.82 | $19.87 | 227632 |
| 2023-03-27 | 19.80 | $19.91 | 180030 |
| 2023-03-24 | 19.78 | $20.10 | 90500 |
| 2023-03-23 | 19.74 | $20.03 | 239328 |
| 2023-03-22 | 19.70 | $19.94 | 247200 |
| 2023-03-21 | 19.67 | $19.81 | 130900 |
| 2023-03-20 | 19.66 | $19.76 | 251000 |
| 2023-03-17 | 19.64 | $19.87 | 131200 |
| 2023-03-16 | 19.62 | $19.72 | 130100 |
| 2023-03-15 | 19.61 | $19.79 | 206600 |
| 2023-03-14 | 19.59 | $19.68 | 174200 |
| 2023-03-13 | 19.59 | $19.69 | 226411 |
| 2023-03-10 | 19.58 | $19.67 | 157100 |
| 2023-03-09 | 19.58 | $19.54 | 91800 |
| 2023-03-08 | 19.60 | $19.47 | 102816 |
| 2023-03-07 | 19.62 | $19.51 | 79200 |
| 2023-03-06 | 19.64 | $19.58 | 138200 |
| 2023-03-03 | 19.66 | $19.57 | 132400 |
| 2023-03-02 | 19.68 | $19.50 | 120948 |
| 2023-03-01 | 19.71 | $19.50 | 216900 |
| 2023-02-28 | 19.74 | $19.60 | 164800 |
| 2023-02-27 | 19.77 | $19.59 | 133400 |
| 2023-02-24 | 19.80 | $19.56 | 156930 |
| 2023-02-23 | 19.84 | $19.64 | 161000 |
| 2023-02-22 | 19.87 | $19.59 | 155302 |
| 2023-02-21 | 19.91 | $19.58 | 139000 |
| 2023-02-17 | 19.95 | $19.78 | 58000 |
| 2023-02-16 | 19.98 | $19.74 | 109027 |
| 2023-02-15 | 20.01 | $19.77 | 66000 |
| 2023-02-14 | 20.04 | $19.82 | 113605 |
| 2023-02-13 | 20.07 | $19.89 | 55709 |
| 2023-02-10 | 20.09 | $19.89 | 152600 |
| 2023-02-09 | 20.12 | $19.95 | 162700 |
| 2023-02-08 | 20.13 | $20.02 | 227800 |
| 2023-02-07 | 20.15 | $20.00 | 121942 |
| 2023-02-06 | 20.16 | $20.01 | 163912 |
| 2023-02-03 | 20.17 | $20.16 | 236210 |
| 2023-02-02 | 20.17 | $20.33 | 135100 |
| 2023-02-01 | 20.15 | $20.29 | 146700 |
| 2023-01-31 | 20.12 | $20.16 | 107500 |
| 2023-01-30 | 20.11 | $20.03 | 171400 |
| 2023-01-27 | 20.11 | $20.11 | 107700 |
| 2023-01-26 | 20.10 | $20.14 | 126309 |
| 2023-01-25 | 20.08 | $20.16 | 104100 |
| 2023-01-24 | 20.06 | $20.16 | 461800 |
| 2023-01-23 | 20.04 | $20.11 | 91300 |
| 2023-01-20 | 20.02 | $20.20 | 128000 |
| 2023-01-19 | 19.99 | $20.25 | 138005 |
| 2023-01-18 | 19.96 | $20.30 | 107906 |
| 2023-01-17 | 19.92 | $20.13 | 114100 |
| 2023-01-13 | 19.89 | $20.14 | 295200 |
| 2023-01-12 | 19.86 | $20.19 | 166300 |
| 2023-01-11 | 19.82 | $20.05 | 177730 |
| 2023-01-10 | 19.80 | $19.98 | 706800 |
| 2023-01-09 | 19.79 | $20.00 | 240400 |
| 2023-01-06 | 19.77 | $19.97 | 113900 |
| 2023-01-05 | 19.75 | $19.72 | 337824 |
| 2023-01-04 | 19.76 | $19.77 | 170201 |
| 2023-01-03 | 19.76 | $19.68 | 99919 |
| 2022-12-30 | 19.78 | $19.61 | 179135 |
| 2022-12-29 | 19.80 | $19.68 | 136500 |
| 2022-12-28 | 19.81 | $19.63 | 151220 |
| 2022-12-27 | 19.83 | $19.64 | 113607 |
| 2022-12-23 | 19.85 | $19.77 | 233941 |
| 2022-12-22 | 19.86 | $19.79 | 293000 |
| 2022-12-21 | 19.86 | $19.80 | 369400 |
| 2022-12-20 | 19.86 | $19.72 | 1.0M |
| 2022-12-19 | 19.87 | $19.82 | 441700 |
| 2022-12-16 | 19.86 | $19.97 | 251300 |
| 2022-12-15 | 19.84 | $19.99 | 217122 |
| 2022-12-14 | 19.82 | $19.99 | 158700 |
| 2022-12-13 | 19.80 | $19.95 | 147444 |
| 2022-12-12 | 19.78 | $19.82 | 61132 |
| 2022-12-09 | 19.77 | $19.82 | 139700 |
| 2022-12-08 | 19.75 | $19.89 | 152500 |
| 2022-12-07 | 19.73 | $19.95 | 229809 |
| 2022-12-06 | 19.70 | $19.82 | 225724 |
| 2022-12-05 | 19.67 | $19.79 | 110200 |
| 2022-12-02 | 19.65 | $19.92 | 117223 |
| 2022-12-01 | 19.61 | $19.89 | 529600 |
| 2022-11-30 | 19.57 | $19.76 | 113900 |
| 2022-11-29 | 19.53 | $19.59 | 66000 |
| 2022-11-28 | 19.51 | $19.62 | 327433 |
| 2022-11-25 | 19.49 | $19.68 | 42841 |
| 2022-11-23 | 19.46 | $19.64 | 98820 |
| 2022-11-22 | 19.43 | $19.57 | 134800 |
| 2022-11-21 | 19.40 | $19.50 | 86800 |
| 2022-11-18 | 19.37 | $19.60 | 67010 |
| 2022-11-17 | 19.34 | $19.62 | 138500 |
| 2022-11-16 | 19.30 | $19.70 | 146703 |
| 2022-11-15 | 19.24 | $19.65 | 121927 |
| 2022-11-14 | 19.19 | $19.50 | 179000 |
| 2022-11-11 | 19.15 | $19.55 | 48042 |
| 2022-11-10 | 19.10 | $19.54 | 577428 |
| 2022-11-09 | 19.06 | $19.12 | 222400 |
| 2022-11-08 | 19.05 | $19.10 | 99200 |
| 2022-11-07 | 19.04 | $19.06 | 156142 |
| 2022-11-04 | 19.04 | $19.08 | 180402 |
| 2022-11-03 | 19.03 | $18.99 | 80002 |
| 2022-11-02 | 19.04 | $19.12 | 192529 |
| 2022-11-01 | 19.03 | $19.08 | 350800 |
| 2022-10-31 | 19.03 | $19.09 | 128100 |
| 2022-10-28 | 19.03 | $19.13 | 144000 |
| 2022-10-27 | 19.02 | $19.13 | 95900 |
| 2022-10-26 | 19.02 | $19.04 | 178507 |
| 2022-10-25 | 19.02 | $19.02 | 133343 |
| 2022-10-24 | 19.03 | $18.90 | 68530 |
| 2022-10-21 | 19.05 | $18.94 | 593540 |
| 2022-10-20 | 19.07 | $18.81 | 191026 |
| 2022-10-19 | 19.10 | $18.89 | 420900 |
| 2022-10-18 | 19.13 | $19.08 | 79722 |
| 2022-10-17 | 19.14 | $19.02 | 40000 |
| 2022-10-14 | 19.16 | $18.93 | 41410 |
| 2022-10-13 | 19.20 | $19.04 | 120605 |
| 2022-10-12 | 19.22 | $19.07 | 90700 |
| 2022-10-11 | 19.25 | $19.06 | 50200 |
| 2022-10-10 | 19.28 | $19.05 | 87830 |
| 2022-10-07 | 19.32 | $19.12 | 66306 |
| 2022-10-06 | 19.35 | $19.27 | 783600 |
| 2022-10-05 | 19.38 | $19.34 | 156503 |
| 2022-10-04 | 19.39 | $19.43 | 168600 |
| 2022-10-03 | 19.41 | $19.34 | 168800 |
| 2022-09-30 | 19.43 | $19.13 | 79632 |
| 2022-09-29 | 19.48 | $19.17 | 58800 |
| 2022-09-28 | 19.53 | $19.29 | 306828 |
| 2022-09-27 | 19.57 | $19.00 | 159200 |
| 2022-09-26 | 19.64 | $19.11 | 641000 |
| 2022-09-23 | 19.71 | $19.33 | 289800 |
| 2022-09-22 | 19.76 | $19.41 | 400700 |
| 2022-09-21 | 19.81 | $19.57 | 236807 |
| 2022-09-20 | 19.84 | $19.58 | 316300 |
| 2022-09-19 | 19.88 | $19.68 | 42200 |
| 2022-09-16 | 19.91 | $19.75 | 42800 |
| 2022-09-15 | 19.94 | $19.70 | 56818 |
| 2022-09-14 | 19.97 | $19.79 | 118100 |
| 2022-09-13 | 20.00 | $19.78 | 1.4M |
| 2022-09-12 | 20.04 | $19.94 | 40500 |
| 2022-09-09 | 20.06 | $19.94 | 33546 |
| 2022-09-08 | 20.09 | $19.94 | 23823 |
| 2022-09-07 | 20.12 | $19.99 | 76200 |
| 2022-09-06 | 20.14 | $19.83 | 147300 |
| 2022-09-02 | 20.18 | $19.99 | 48100 |
| 2022-09-01 | 20.21 | $19.91 | 40021 |
| 2022-08-31 | 20.26 | $19.96 | 32700 |
| 2022-08-30 | 20.29 | $20.06 | 33510 |
| 2022-08-29 | 20.33 | $20.08 | 41200 |
| 2022-08-26 | 20.36 | $20.16 | 21334 |
| 2022-08-25 | 20.38 | $20.29 | 38933 |
| 2022-08-24 | 20.40 | $20.16 | 33510 |
| 2022-08-23 | 20.43 | $20.21 | 43600 |
| 2022-08-22 | 20.45 | $20.19 | 64245 |
| 2022-08-19 | 20.48 | $20.35 | 55939 |
| 2022-08-18 | 20.49 | $20.45 | 59600 |
| 2022-08-17 | 20.49 | $20.41 | 63300 |
| 2022-08-16 | 20.49 | $20.55 | 44000 |
| 2022-08-15 | 20.48 | $20.62 | 31817 |
| 2022-08-12 | 20.46 | $20.58 | 29900 |
| 2022-08-11 | 20.44 | $20.47 | 54900 |
| 2022-08-10 | 20.42 | $20.52 | 55217 |
| 2022-08-09 | 20.41 | $20.36 | 37200 |
| 2022-08-08 | 20.40 | $20.45 | 43400 |
| 2022-08-05 | 20.39 | $20.39 | 36210 |
| 2022-08-04 | 20.37 | $20.58 | 44300 |
| 2022-08-03 | 20.34 | $20.47 | 213449 |
| 2022-08-02 | 20.32 | $20.41 | 159100 |
| 2022-08-01 | 20.30 | $20.61 | 39800 |
| 2022-07-29 | 20.26 | $20.62 | 27422 |
| 2022-07-28 | 20.22 | $20.57 | 40000 |
| 2022-07-27 | 20.17 | $20.41 | 67500 |
| 2022-07-26 | 20.14 | $20.27 | 28739 |
| 2022-07-25 | 20.13 | $20.31 | 77013 |
| 2022-07-22 | 20.10 | $20.34 | 63700 |
| 2022-07-21 | 20.07 | $20.22 | 88600 |
| 2022-07-20 | 20.05 | $19.99 | 167500 |
| 2022-07-19 | 20.05 | $20.05 | 160317 |
| 2022-07-18 | 20.05 | $20.05 | 90800 |
| 2022-07-15 | 20.04 | $20.15 | 28200 |
| 2022-07-14 | 20.02 | $20.08 | 46900 |
| 2022-07-13 | 20.00 | $20.16 | 78414 |
| 2022-07-12 | 19.98 | $20.09 | 14928 |
| 2022-07-11 | 19.96 | $20.04 | 44324 |
| 2022-07-08 | 19.95 | $20.02 | 128800 |
| 2022-07-07 | 19.94 | $20.04 | 51400 |
| 2022-07-06 | 19.93 | $20.09 | 77100 |
| 2022-07-05 | 19.91 | $20.18 | 137100 |
| 2022-07-01 | 19.89 | $20.19 | 13800 |
| 2022-06-30 | 19.87 | $19.96 | 46400 |
| 2022-06-29 | 19.87 | $19.86 | 69100 |
| 2022-06-28 | 19.89 | $19.79 | 24000 |
| 2022-06-27 | 19.91 | $19.81 | 16505 |
| 2022-06-24 | 19.94 | $19.92 | 33300 |
| 2022-06-23 | 19.96 | $19.90 | 86811 |
| 2022-06-22 | 19.98 | $19.81 | 58800 |
| 2022-06-21 | 20.02 | $19.70 | 69300 |
| 2022-06-17 | 20.07 | $19.81 | 380647 |
| 2022-06-16 | 20.11 | $19.81 | 53600 |
| 2022-06-15 | 20.15 | $19.81 | 66338 |
| 2022-06-14 | 20.19 | $19.56 | 48000 |
| 2022-06-13 | 20.26 | $19.65 | 37221 |
| 2022-06-10 | 20.33 | $19.97 | 26300 |
| 2022-06-09 | 20.37 | $20.18 | 28100 |
| 2022-06-08 | 20.39 | $20.31 | 23640 |
| 2022-06-07 | 20.39 | $20.34 | 18700 |
| 2022-06-06 | 20.39 | $20.30 | 17340 |
| 2022-06-03 | 20.40 | $20.37 | 15401 |
| 2022-06-02 | 20.40 | $20.42 | 86500 |
| 2022-06-01 | 20.39 | $20.40 | 21142 |
| 2022-05-31 | 20.39 | $20.49 | 57035 |
| 2022-05-27 | 20.37 | $20.61 | 29041 |
| 2022-05-26 | 20.34 | $20.56 | 53600 |
| 2022-05-25 | 20.32 | $20.48 | 104300 |
| 2022-05-24 | 20.30 | $20.39 | 45400 |
| 2022-05-23 | 20.29 | $20.25 | 38112 |
| 2022-05-20 | 20.30 | $20.32 | 123600 |
| 2022-05-19 | 20.30 | $20.32 | 53509 |
| 2022-05-18 | 20.30 | $20.26 | 67720 |
| 2022-05-17 | 20.31 | $20.24 | 42238 |
| 2022-05-16 | 20.32 | $20.36 | 54629 |
| 2022-05-13 | 20.32 | $20.29 | 79138 |
| 2022-05-12 | 20.33 | $20.34 | 80500 |
| 2022-05-11 | 20.33 | $20.32 | 207900 |
| 2022-05-10 | 20.34 | $20.30 | 92032 |
| 2022-05-09 | 20.36 | $20.25 | 89446 |
| 2022-05-06 | 20.38 | $20.18 | 62200 |
| 2022-05-05 | 20.41 | $20.26 | 228900 |
| 2022-05-04 | 20.43 | $20.42 | 38100 |
| 2022-05-03 | 20.45 | $20.26 | 30435 |
| 2022-05-02 | 20.48 | $20.24 | 66500 |
| 2022-04-29 | 20.52 | $20.31 | 129200 |
| 2022-04-28 | 20.55 | $20.40 | 183009 |
| 2022-04-27 | 20.58 | $20.41 | 59423 |
| 2022-04-26 | 20.61 | $20.47 | 347700 |
| 2022-04-25 | 20.64 | $20.46 | 35440 |
| 2022-04-22 | 20.67 | $20.34 | 81200 |
| 2022-04-21 | 20.72 | $20.37 | 175700 |
| 2022-04-20 | 20.77 | $20.50 | 68400 |
| 2022-04-19 | 20.81 | $20.44 | 63412 |
| 2022-04-18 | 20.85 | $20.59 | 47635 |
| 2022-04-14 | 20.89 | $20.70 | 41500 |
| 2022-04-13 | 20.91 | $20.82 | 35414 |
| 2022-04-12 | 20.93 | $20.77 | 31700 |
| 2022-04-11 | 20.96 | $20.67 | 34810 |
| 2022-04-08 | 20.99 | $20.77 | 70800 |
| 2022-04-07 | 21.02 | $20.86 | 39900 |
| 2022-04-06 | 21.04 | $20.86 | 79200 |
| 2022-04-05 | 21.07 | $20.90 | 55800 |
| 2022-04-04 | 21.10 | $21.11 | 46143 |
| 2022-04-01 | 21.10 | $21.04 | 46800 |
| 2022-03-31 | 21.12 | $21.10 | 29300 |
| 2022-03-30 | 21.13 | $21.10 | 31232 |
| 2022-03-29 | 21.15 | $21.06 | 27800 |
| 2022-03-28 | 21.18 | $20.94 | 33700 |
| 2022-03-25 | 21.22 | $20.90 | 20844 |
| 2022-03-24 | 21.27 | $21.07 | 37700 |
| 2022-03-23 | 21.30 | $21.07 | 32500 |
| 2022-03-22 | 21.34 | $21.05 | 21223 |
| 2022-03-21 | 21.38 | $21.09 | 60700 |
| 2022-03-18 | 21.43 | $21.33 | 60429 |
| 2022-03-17 | 21.45 | $21.29 | 76600 |
| 2022-03-16 | 21.47 | $21.16 | 197200 |
| 2022-03-15 | 21.52 | $21.16 | 31027 |
| 2022-03-14 | 21.56 | $21.11 | 15011 |
| 2022-03-11 | 21.61 | $21.31 | 48418 |
| 2022-03-10 | 21.65 | $21.35 | 78200 |
| 2022-03-09 | 21.68 | $21.48 | 57000 |
| 2022-03-08 | 21.71 | $21.50 | 99401 |
| 2022-03-07 | 21.73 | $21.60 | 20800 |
| 2022-03-04 | 21.75 | $21.77 | 17409 |
| 2022-03-03 | 21.75 | $21.76 | 24900 |
| 2022-03-02 | 21.75 | $21.73 | 37626 |
| 2022-03-01 | 21.76 | $21.93 | 14244 |
| 2022-02-28 | 21.75 | $21.81 | 36700 |
| 2022-02-25 | 21.75 | $21.66 | 59144 |
| 2022-02-24 | 21.77 | $21.64 | 52026 |
| 2022-02-23 | 21.80 | $21.60 | 55525 |
| 2022-02-22 | 21.83 | $21.68 | 81617 |
| 2022-02-18 | 21.85 | $21.75 | 52633 |
| 2022-02-17 | 21.87 | $21.76 | 70800 |
| 2022-02-16 | 21.90 | $21.72 | 20844 |
| 2022-02-15 | 21.92 | $21.68 | 12707 |
| 2022-02-14 | 21.96 | $21.71 | 60600 |
| 2022-02-11 | 21.99 | $21.82 | 38422 |
| 2022-02-10 | 22.02 | $21.69 | 16900 |
| 2022-02-09 | 22.07 | $21.91 | 47800 |
| 2022-02-08 | 22.09 | $21.87 | 31721 |
| 2022-02-07 | 22.12 | $21.93 | 18932 |
| 2022-02-04 | 22.15 | $21.92 | 47726 |
| 2022-02-03 | 22.18 | $22.07 | 51000 |
| 2022-02-02 | 22.20 | $22.16 | 33813 |
| 2022-02-01 | 22.21 | $22.13 | 32100 |
| 2022-01-31 | 22.23 | $22.10 | 35947 |
| 2022-01-28 | 22.26 | $22.09 | 12200 |
| 2022-01-27 | 22.28 | $22.07 | 24341 |
| 2022-01-26 | 22.32 | $22.08 | 47500 |
| 2022-01-25 | 22.35 | $22.20 | 26600 |
| 2022-01-24 | 22.38 | $22.24 | 46700 |
| 2022-01-21 | 22.40 | $22.28 | 65100 |
| 2022-01-20 | 22.43 | $22.22 | 76238 |
| 2022-01-19 | 22.46 | $22.24 | 97315 |
| 2022-01-18 | 22.49 | $22.22 | 304700 |
| 2022-01-14 | 22.52 | $22.35 | 12400 |
| 2022-01-13 | 22.55 | $22.45 | 113116 |
| 2022-01-12 | 22.56 | $22.42 | 43333 |
| 2022-01-11 | 22.59 | $22.41 | 71600 |
| 2022-01-10 | 22.61 | $22.39 | 53816 |
| 2022-01-07 | 22.64 | $22.42 | 27500 |
| 2022-01-06 | 22.66 | $22.49 | 18500 |
| 2022-01-05 | 22.68 | $22.54 | 27800 |
| 2022-01-04 | 22.70 | $22.63 | 28600 |
| 2022-01-03 | 22.70 | $22.61 | 48000 |
| 2021-12-31 | 22.71 | $22.69 | 69300 |
| 2021-12-30 | 22.72 | $22.72 | 51400 |
| 2021-12-29 | 22.72 | $22.67 | 90441 |
| 2021-12-28 | 22.72 | $22.74 | 226900 |
| 2021-12-27 | 22.72 | $22.73 | 60600 |
| 2021-12-23 | 22.72 | $22.70 | 21018 |
| 2021-12-22 | 22.72 | $22.71 | 38600 |
| 2021-12-21 | 22.72 | $22.70 | 58010 |
| 2021-12-20 | 22.72 | $22.70 | 44300 |
| 2021-12-17 | 22.72 | $22.78 | 40512 |
| 2021-12-16 | 22.71 | $22.76 | 40800 |
| 2021-12-15 | 22.70 | $22.73 | 43811 |
| 2021-12-14 | 22.70 | $22.70 | 44343 |
| 2021-12-13 | 22.69 | $22.76 | 42212 |
| 2021-12-10 | 22.69 | $22.69 | 38700 |
| 2021-12-09 | 22.69 | $22.68 | 16800 |
| 2021-12-08 | 22.69 | $22.67 | 29800 |
| 2021-12-07 | 22.70 | $22.74 | 15538 |
| 2021-12-06 | 22.69 | $22.72 | 22141 |
| 2021-12-03 | 22.70 | $22.80 | 121634 |
| 2021-12-02 | 22.69 | $22.68 | 22300 |
| 2021-12-01 | 22.70 | $22.69 | 62303 |
| 2021-11-30 | 22.71 | $22.69 | 38500 |
| 2021-11-29 | 22.71 | $22.68 | 24900 |
| 2021-11-26 | 22.72 | $22.68 | 24900 |
| 2021-11-24 | 22.73 | $22.54 | 23100 |
| 2021-11-23 | 22.76 | $22.52 | 19244 |
| 2021-11-22 | 22.78 | $22.59 | 16600 |
| 2021-11-19 | 22.81 | $22.76 | 30546 |
| 2021-11-18 | 22.81 | $22.73 | 19418 |
| 2021-11-17 | 22.82 | $22.74 | 31336 |
| 2021-11-16 | 22.83 | $22.68 | 31800 |
| 2021-11-15 | 22.84 | $22.71 | 24722 |
| 2021-11-12 | 22.85 | $22.80 | 22318 |
| 2021-11-11 | 22.86 | $22.77 | 15045 |
| 2021-11-10 | 22.86 | $22.84 | 67102 |
| 2021-11-09 | 22.86 | $22.99 | 19000 |
| 2021-11-08 | 22.85 | $22.94 | 12400 |
| 2021-11-05 | 22.84 | $23.01 | 44700 |
| 2021-11-04 | 22.82 | $22.91 | 28623 |
| 2021-11-03 | 22.81 | $22.83 | 122818 |
| 2021-11-02 | 22.82 | $22.85 | 40943 |
| 2021-11-01 | 22.81 | $22.80 | 54528 |
| 2021-10-29 | 22.82 | $22.82 | 255528 |
| 2021-10-28 | 22.82 | $22.84 | 117200 |
| 2021-10-27 | 22.82 | $22.85 | 14400 |
| 2021-10-26 | 22.83 | $22.79 | 57800 |
| 2021-10-25 | 22.83 | $22.77 | 30135 |
| 2021-10-22 | 22.84 | $22.74 | 25721 |
| 2021-10-21 | 22.86 | $22.68 | 73400 |
| 2021-10-20 | 22.88 | $22.78 | 21427 |
| 2021-10-19 | 22.90 | $22.77 | 23700 |
| 2021-10-18 | 22.92 | $22.82 | 20500 |
| 2021-10-15 | 22.93 | $22.91 | 14800 |
| 2021-10-14 | 22.94 | $22.97 | 19400 |
| 2021-10-13 | 22.94 | $22.91 | 19800 |
| 2021-10-12 | 22.95 | $22.86 | 20047 |
| 2021-10-11 | 22.97 | $22.79 | 5407 |
| 2021-10-08 | 23.00 | $22.84 | 13100 |
| 2021-10-07 | 23.02 | $22.90 | 21301 |
| 2021-10-06 | 23.04 | $22.95 | 18339 |
| 2021-10-05 | 23.05 | $22.96 | 35038 |
| 2021-10-04 | 23.06 | $23.00 | 11600 |
| 2021-10-01 | 23.08 | $23.02 | 21300 |
| 2021-09-30 | 23.09 | $22.93 | 47600 |
| 2021-09-29 | 23.11 | $22.94 | 62831 |
| 2021-09-28 | 23.13 | $22.92 | 49400 |
| 2021-09-27 | 23.15 | $23.04 | 24329 |
| 2021-09-24 | 23.16 | $23.04 | 24720 |
| 2021-09-23 | 23.18 | $23.10 | 17700 |
| 2021-09-22 | 23.18 | $23.18 | 15400 |
| 2021-09-21 | 23.18 | $23.16 | 18300 |
| 2021-09-20 | 23.18 | $23.16 | 45041 |
| 2021-09-17 | 23.19 | $23.15 | 15700 |
| 2021-09-16 | 23.19 | $23.19 | 11900 |
| 2021-09-15 | 23.19 | $23.22 | 24500 |
| 2021-09-14 | 23.18 | $23.23 | 21912 |
| 2021-09-13 | 23.18 | $23.20 | 19000 |
| 2021-09-10 | 23.17 | $23.17 | 19725 |
| 2021-09-09 | 23.17 | $23.20 | 69306 |
| 2021-09-08 | 23.17 | $23.28 | 217500 |
| 2021-09-07 | 23.16 | $23.10 | 138000 |
| 2021-09-03 | 23.17 | $23.18 | 27904 |
| 2021-09-02 | 23.16 | $23.20 | 22338 |
| 2021-09-01 | 23.16 | $23.20 | 35842 |
| 2021-08-31 | 23.16 | $23.18 | 21926 |
| 2021-08-30 | 23.16 | $23.19 | 37829 |
| 2021-08-27 | 23.16 | $23.15 | 22207 |
| 2021-08-26 | 23.16 | $23.09 | 19005 |
| 2021-08-25 | 23.17 | $23.08 | 13831 |
| 2021-08-24 | 23.18 | $23.12 | 12000 |
| 2021-08-23 | 23.19 | $23.17 | 14334 |
| 2021-08-20 | 23.20 | $23.19 | 10938 |
| 2021-08-19 | 23.20 | $23.19 | 30700 |
| 2021-08-18 | 23.21 | $23.15 | 21728 |
| 2021-08-17 | 23.21 | $23.19 | 18700 |
| 2021-08-16 | 23.22 | $23.23 | 24400 |
| 2021-08-13 | 23.22 | $23.22 | 68500 |
| 2021-08-12 | 23.22 | $23.11 | 21700 |
| 2021-08-11 | 23.23 | $23.12 | 29700 |
| 2021-08-10 | 23.25 | $23.08 | 17649 |
| 2021-08-09 | 23.26 | $23.13 | 27514 |
| 2021-08-06 | 23.28 | $23.18 | 17500 |
| 2021-08-05 | 23.28 | $23.27 | 3.8M |
| 2021-08-04 | 23.28 | $23.33 | 16021 |
| 2021-08-03 | 23.27 | $23.33 | 12200 |
| 2021-08-02 | 23.26 | $23.44 | 39000 |
| 2021-07-30 | 23.24 | $23.30 | 19200 |
| 2021-07-29 | 23.23 | $23.27 | 13000 |
| 2021-07-28 | 23.23 | $23.31 | 22607 |
| 2021-07-27 | 23.22 | $23.26 | 23403 |
| 2021-07-26 | 23.21 | $23.22 | 12641 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.32
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.85
Average
20.47
Maximum
23.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.32 | $20.26 | 379204 |
| 2026-07-22 | 20.33 | $20.27 | 370540 |
| 2026-07-21 | 20.35 | $20.30 | 436944 |
| 2026-07-20 | 20.36 | $20.30 | 682736 |
| 2026-07-17 | 20.37 | $20.39 | 686400 |
| 2026-07-16 | 20.37 | $20.39 | 355604 |
| 2026-07-15 | 20.36 | $20.40 | 399320 |
| 2026-07-14 | 20.36 | $20.36 | 761500 |
| 2026-07-13 | 20.36 | $20.33 | 465720 |
| 2026-07-10 | 20.36 | $20.36 | 496824 |
| 2026-07-09 | 20.36 | $20.38 | 1.2M |
| 2026-07-08 | 20.36 | $20.36 | 787000 |
| 2026-07-07 | 20.36 | $20.36 | 576207 |
| 2026-07-06 | 20.36 | $20.39 | 567518 |
| 2026-07-02 | 20.36 | $20.39 | 418908 |
| 2026-07-01 | 20.35 | $20.35 | 620800 |
| 2026-06-30 | 20.36 | $20.36 | 677315 |
| 2026-06-29 | 20.36 | $20.37 | 481000 |
| 2026-06-26 | 20.36 | $20.36 | 611113 |
| 2026-06-25 | 20.36 | $20.35 | 659985 |
| 2026-06-24 | 20.36 | $20.34 | 467200 |
| 2026-06-23 | 20.37 | $20.33 | 443262 |
| 2026-06-22 | 20.38 | $20.31 | 270045 |
| 2026-06-18 | 20.39 | $20.40 | 547100 |
| 2026-06-17 | 20.39 | $20.36 | 557106 |
| 2026-06-16 | 20.40 | $20.43 | 477798 |
| 2026-06-15 | 20.40 | $20.43 | 605552 |
| 2026-06-12 | 20.39 | $20.42 | 251600 |
| 2026-06-11 | 20.38 | $20.42 | 508300 |
| 2026-06-10 | 20.38 | $20.39 | 481600 |
| 2026-06-09 | 20.37 | $20.39 | 564500 |
| 2026-06-08 | 20.37 | $20.37 | 509914 |
| 2026-06-05 | 20.37 | $20.36 | 495000 |
| 2026-06-04 | 20.38 | $20.40 | 884300 |
| 2026-06-03 | 20.38 | $20.39 | 399936 |
| 2026-06-02 | 20.38 | $20.40 | 396700 |
| 2026-06-01 | 20.37 | $20.40 | 438400 |
| 2026-05-29 | 20.37 | $20.41 | 386400 |
| 2026-05-28 | 20.36 | $20.39 | 482543 |
| 2026-05-27 | 20.36 | $20.38 | 460100 |
| 2026-05-26 | 20.36 | $20.36 | 322400 |
| 2026-05-22 | 20.36 | $20.35 | 1.0M |
| 2026-05-21 | 20.37 | $20.35 | 635739 |
| 2026-05-20 | 20.38 | $20.35 | 763315 |
| 2026-05-19 | 20.39 | $20.32 | 652819 |
| 2026-05-18 | 20.40 | $20.34 | 474694 |
| 2026-05-15 | 20.42 | $20.41 | 360500 |
| 2026-05-14 | 20.42 | $20.42 | 524500 |
| 2026-05-13 | 20.43 | $20.44 | 470331 |
| 2026-05-12 | 20.42 | $20.42 | 497924 |
| 2026-05-11 | 20.43 | $20.43 | 485120 |
| 2026-05-08 | 20.43 | $20.45 | 344548 |
| 2026-05-07 | 20.42 | $20.43 | 331900 |
| 2026-05-06 | 20.42 | $20.45 | 466012 |
| 2026-05-05 | 20.42 | $20.42 | 361947 |
| 2026-05-04 | 20.42 | $20.41 | 392015 |
| 2026-05-01 | 20.43 | $20.43 | 806900 |
| 2026-04-30 | 20.43 | $20.42 | 616920 |
| 2026-04-29 | 20.43 | $20.39 | 866031 |
| 2026-04-28 | 20.44 | $20.43 | 342449 |
| 2026-04-27 | 20.45 | $20.44 | 844349 |
| 2026-04-24 | 20.45 | $20.45 | 596800 |
| 2026-04-23 | 20.45 | $20.43 | 802415 |
| 2026-04-22 | 20.45 | $20.43 | 396818 |
| 2026-04-21 | 20.46 | $20.43 | 946000 |
| 2026-04-20 | 20.47 | $20.45 | 462339 |
| 2026-04-17 | 20.47 | $20.53 | 540700 |
| 2026-04-16 | 20.46 | $20.50 | 471728 |
| 2026-04-15 | 20.45 | $20.50 | 580740 |
| 2026-04-14 | 20.44 | $20.50 | 504911 |
| 2026-04-13 | 20.43 | $20.49 | 494335 |
| 2026-04-10 | 20.42 | $20.47 | 513000 |
| 2026-04-09 | 20.41 | $20.47 | 551800 |
| 2026-04-08 | 20.40 | $20.47 | 593839 |
| 2026-04-07 | 20.39 | $20.45 | 656941 |
| 2026-04-06 | 20.39 | $20.43 | 813831 |
| 2026-04-02 | 20.38 | $20.45 | 351334 |
| 2026-04-01 | 20.37 | $20.43 | 449450 |
| 2026-03-31 | 20.37 | $20.42 | 602627 |
| 2026-03-30 | 20.37 | $20.38 | 546500 |
| 2026-03-27 | 20.37 | $20.35 | 678211 |
| 2026-03-26 | 20.39 | $20.32 | 698500 |
| 2026-03-25 | 20.41 | $20.36 | 324100 |
| 2026-03-24 | 20.43 | $20.36 | 619100 |
| 2026-03-23 | 20.45 | $20.38 | 1.0M |
| 2026-03-20 | 20.47 | $20.42 | 786600 |
| 2026-03-19 | 20.48 | $20.47 | 1.2M |
| 2026-03-18 | 20.49 | $20.45 | 786429 |
| 2026-03-17 | 20.50 | $20.49 | 386609 |
| 2026-03-16 | 20.51 | $20.46 | 735800 |
| 2026-03-13 | 20.52 | $20.45 | 568808 |
| 2026-03-12 | 20.54 | $20.45 | 567200 |
| 2026-03-11 | 20.56 | $20.51 | 1.2M |
| 2026-03-10 | 20.58 | $20.55 | 577700 |
| 2026-03-09 | 20.58 | $20.57 | 860000 |
| 2026-03-06 | 20.59 | $20.57 | 1.1M |
| 2026-03-05 | 20.59 | $20.56 | 684430 |
| 2026-03-04 | 20.60 | $20.56 | 1.1M |
| 2026-03-03 | 20.61 | $20.58 | 991700 |
| 2026-03-02 | 20.61 | $20.59 | 1.4M |
| 2026-02-27 | 20.62 | $20.62 | 707428 |
| 2026-02-26 | 20.62 | $20.58 | 744600 |
| 2026-02-25 | 20.62 | $20.58 | 849643 |
| 2026-02-24 | 20.63 | $20.58 | 1.3M |
| 2026-02-23 | 20.64 | $20.59 | 891500 |
| 2026-02-20 | 20.65 | $20.66 | 782026 |
| 2026-02-19 | 20.64 | $20.65 | 902521 |
| 2026-02-18 | 20.64 | $20.66 | 577842 |
| 2026-02-17 | 20.64 | $20.66 | 694840 |
| 2026-02-13 | 20.63 | $20.66 | 442400 |
| 2026-02-12 | 20.62 | $20.64 | 700000 |
| 2026-02-11 | 20.61 | $20.63 | 641100 |
| 2026-02-10 | 20.61 | $20.64 | 901800 |
| 2026-02-09 | 20.60 | $20.63 | 664639 |
| 2026-02-06 | 20.59 | $20.63 | 1.2M |
| 2026-02-05 | 20.59 | $20.62 | 1.1M |
| 2026-02-04 | 20.58 | $20.59 | 801100 |
| 2026-02-03 | 20.58 | $20.58 | 1.1M |
| 2026-02-02 | 20.58 | $20.59 | 1.2M |
| 2026-01-30 | 20.57 | $20.60 | 626900 |
| 2026-01-29 | 20.57 | $20.59 | 1.0M |
| 2026-01-28 | 20.57 | $20.58 | 1.3M |
| 2026-01-27 | 20.57 | $20.57 | 731100 |
| 2026-01-26 | 20.57 | $20.55 | 788800 |
| 2026-01-23 | 20.57 | $20.54 | 686623 |
| 2026-01-22 | 20.58 | $20.55 | 2.3M |
| 2026-01-21 | 20.58 | $20.54 | 1.0M |
| 2026-01-20 | 20.59 | $20.53 | 826927 |
| 2026-01-16 | 20.61 | $20.61 | 848500 |
| 2026-01-15 | 20.61 | $20.59 | 1.2M |
| 2026-01-14 | 20.61 | $20.62 | 740400 |
| 2026-01-13 | 20.61 | $20.61 | 782400 |
| 2026-01-12 | 20.60 | $20.59 | 1.2M |
| 2026-01-09 | 20.61 | $20.59 | 894802 |
| 2026-01-08 | 20.61 | $20.60 | 1.4M |
| 2026-01-07 | 20.61 | $20.62 | 967049 |
| 2026-01-06 | 20.61 | $20.62 | 1.8M |
| 2026-01-05 | 20.60 | $20.62 | 449442 |
| 2026-01-02 | 20.60 | $20.61 | 1.2M |
| 2025-12-31 | 20.60 | $20.60 | 554800 |
| 2025-12-30 | 20.59 | $20.61 | 831200 |
| 2025-12-29 | 20.59 | $20.60 | 1.0M |
| 2025-12-26 | 20.59 | $20.59 | 753100 |
| 2025-12-24 | 20.59 | $20.57 | 786143 |
| 2025-12-23 | 20.59 | $20.55 | 807206 |
| 2025-12-22 | 20.60 | $20.55 | 1.3M |
| 2025-12-19 | 20.61 | $20.63 | 1.8M |
| 2025-12-18 | 20.60 | $20.64 | 1.5M |
| 2025-12-17 | 20.60 | $20.62 | 477400 |
| 2025-12-16 | 20.59 | $20.62 | 537449 |
| 2025-12-15 | 20.58 | $20.60 | 683900 |
| 2025-12-12 | 20.58 | $20.59 | 338745 |
| 2025-12-11 | 20.58 | $20.59 | 506549 |
| 2025-12-10 | 20.58 | $20.59 | 791100 |
| 2025-12-09 | 20.57 | $20.55 | 460313 |
| 2025-12-08 | 20.58 | $20.57 | 912338 |
| 2025-12-05 | 20.58 | $20.57 | 445800 |
| 2025-12-04 | 20.58 | $20.58 | 869500 |
| 2025-12-03 | 20.58 | $20.59 | 1.6M |
| 2025-12-02 | 20.58 | $20.58 | 967019 |
| 2025-12-01 | 20.58 | $20.56 | 637938 |
| 2025-11-28 | 20.58 | $20.59 | 201600 |
| 2025-11-26 | 20.58 | $20.59 | 671600 |
| 2025-11-25 | 20.58 | $20.59 | 764619 |
| 2025-11-24 | 20.58 | $20.56 | 1.5M |
| 2025-11-21 | 20.58 | $20.63 | 582925 |
| 2025-11-20 | 20.57 | $20.60 | 647438 |
| 2025-11-19 | 20.57 | $20.58 | 591819 |
| 2025-11-18 | 20.57 | $20.58 | 561900 |
| 2025-11-17 | 20.57 | $20.57 | 562400 |
| 2025-11-14 | 20.57 | $20.56 | 506400 |
| 2025-11-13 | 20.57 | $20.56 | 804400 |
| 2025-11-12 | 20.57 | $20.59 | 690616 |
| 2025-11-11 | 20.57 | $20.59 | 2.0M |
| 2025-11-10 | 20.57 | $20.57 | 498200 |
| 2025-11-07 | 20.57 | $20.58 | 344600 |
| 2025-11-06 | 20.57 | $20.58 | 865300 |
| 2025-11-05 | 20.56 | $20.53 | 698500 |
| 2025-11-04 | 20.57 | $20.55 | 906100 |
| 2025-11-03 | 20.58 | $20.55 | 973638 |
| 2025-10-31 | 20.58 | $20.55 | 410200 |
| 2025-10-30 | 20.59 | $20.55 | 544100 |
| 2025-10-29 | 20.60 | $20.56 | 425834 |
| 2025-10-28 | 20.61 | $20.60 | 706107 |
| 2025-10-27 | 20.61 | $20.61 | 532300 |
| 2025-10-24 | 20.61 | $20.60 | 441700 |
| 2025-10-23 | 20.61 | $20.59 | 562548 |
| 2025-10-22 | 20.62 | $20.59 | 671318 |
| 2025-10-21 | 20.62 | $20.60 | 424207 |
| 2025-10-20 | 20.63 | $20.59 | 318000 |
| 2025-10-17 | 20.63 | $20.65 | 505800 |
| 2025-10-16 | 20.62 | $20.66 | 434600 |
| 2025-10-15 | 20.62 | $20.64 | 616300 |
| 2025-10-14 | 20.61 | $20.64 | 576700 |
| 2025-10-13 | 20.60 | $20.63 | 332600 |
| 2025-10-10 | 20.59 | $20.59 | 1.1M |
| 2025-10-09 | 20.59 | $20.58 | 459625 |
| 2025-10-08 | 20.59 | $20.58 | 514000 |
| 2025-10-07 | 20.60 | $20.59 | 507038 |
| 2025-10-06 | 20.60 | $20.59 | 876120 |
| 2025-10-03 | 20.60 | $20.60 | 410509 |
| 2025-10-02 | 20.60 | $20.61 | 377600 |
| 2025-10-01 | 20.59 | $20.61 | 337652 |
| 2025-09-30 | 20.59 | $20.57 | 449300 |
| 2025-09-29 | 20.59 | $20.55 | 435500 |
| 2025-09-26 | 20.60 | $20.55 | 673300 |
| 2025-09-25 | 20.61 | $20.52 | 394400 |
| 2025-09-24 | 20.63 | $20.55 | 494800 |
| 2025-09-23 | 20.64 | $20.57 | 443537 |
| 2025-09-22 | 20.65 | $20.57 | 356000 |
| 2025-09-19 | 20.66 | $20.66 | 406818 |
| 2025-09-18 | 20.66 | $20.64 | 524314 |
| 2025-09-17 | 20.65 | $20.65 | 1.5M |
| 2025-09-16 | 20.65 | $20.67 | 598500 |
| 2025-09-15 | 20.64 | $20.67 | 530300 |
| 2025-09-12 | 20.63 | $20.63 | 439000 |
| 2025-09-11 | 20.62 | $20.64 | 454400 |
| 2025-09-10 | 20.61 | $20.63 | 440500 |
| 2025-09-09 | 20.60 | $20.62 | 566200 |
| 2025-09-08 | 20.59 | $20.64 | 485916 |
| 2025-09-05 | 20.58 | $20.64 | 416128 |
| 2025-09-04 | 20.56 | $20.60 | 681500 |
| 2025-09-03 | 20.55 | $20.56 | 319200 |
| 2025-09-02 | 20.54 | $20.54 | 473117 |
| 2025-08-29 | 20.54 | $20.55 | 360535 |
| 2025-08-28 | 20.54 | $20.54 | 304029 |
| 2025-08-27 | 20.54 | $20.56 | 449249 |
| 2025-08-26 | 20.53 | $20.54 | 489124 |
| 2025-08-25 | 20.52 | $20.52 | 552100 |
| 2025-08-22 | 20.52 | $20.53 | 579044 |
| 2025-08-21 | 20.52 | $20.46 | 470410 |
| 2025-08-20 | 20.53 | $20.49 | 433400 |
| 2025-08-19 | 20.54 | $20.49 | 263300 |
| 2025-08-18 | 20.54 | $20.47 | 450835 |
| 2025-08-15 | 20.55 | $20.56 | 396409 |
| 2025-08-14 | 20.55 | $20.56 | 580600 |
| 2025-08-13 | 20.54 | $20.59 | 365506 |
| 2025-08-12 | 20.53 | $20.55 | 509900 |
| 2025-08-11 | 20.52 | $20.54 | 286826 |
| 2025-08-08 | 20.51 | $20.52 | 272123 |
| 2025-08-07 | 20.50 | $20.53 | 321123 |
| 2025-08-06 | 20.50 | $20.55 | 284125 |
| 2025-08-05 | 20.48 | $20.54 | 377200 |
| 2025-08-04 | 20.47 | $20.54 | 370640 |
| 2025-08-01 | 20.45 | $20.53 | 364740 |
| 2025-07-31 | 20.43 | $20.41 | 1.5M |
| 2025-07-30 | 20.44 | $20.41 | 298124 |
| 2025-07-29 | 20.44 | $20.43 | 303400 |
| 2025-07-28 | 20.45 | $20.42 | 343900 |
| 2025-07-25 | 20.45 | $20.43 | 658600 |
| 2025-07-24 | 20.45 | $20.41 | 668400 |
| 2025-07-23 | 20.46 | $20.43 | 326068 |
| 2025-07-22 | 20.47 | $20.45 | 407300 |
| 2025-07-21 | 20.47 | $20.43 | 270600 |
| 2025-07-18 | 20.47 | $20.50 | 356200 |
| 2025-07-17 | 20.46 | $20.45 | 372000 |
| 2025-07-16 | 20.46 | $20.46 | 504300 |
| 2025-07-15 | 20.46 | $20.43 | 310344 |
| 2025-07-14 | 20.47 | $20.45 | 418608 |
| 2025-07-11 | 20.47 | $20.45 | 354800 |
| 2025-07-10 | 20.47 | $20.46 | 477203 |
| 2025-07-09 | 20.47 | $20.47 | 349518 |
| 2025-07-08 | 20.46 | $20.43 | 256124 |
| 2025-07-07 | 20.47 | $20.44 | 460746 |
| 2025-07-03 | 20.47 | $20.46 | 270100 |
| 2025-07-02 | 20.47 | $20.48 | 375448 |
| 2025-07-01 | 20.46 | $20.47 | 586900 |
| 2025-06-30 | 20.46 | $20.49 | 587539 |
| 2025-06-27 | 20.44 | $20.46 | 355500 |
| 2025-06-26 | 20.44 | $20.47 | 716900 |
| 2025-06-25 | 20.43 | $20.43 | 259115 |
| 2025-06-24 | 20.42 | $20.44 | 491700 |
| 2025-06-23 | 20.42 | $20.40 | 400000 |
| 2025-06-20 | 20.42 | $20.45 | 410600 |
| 2025-06-18 | 20.41 | $20.42 | 384890 |
| 2025-06-17 | 20.40 | $20.42 | 308445 |
| 2025-06-16 | 20.40 | $20.42 | 439334 |
| 2025-06-13 | 20.39 | $20.39 | 380727 |
| 2025-06-12 | 20.39 | $20.43 | 408300 |
| 2025-06-11 | 20.38 | $20.41 | 541700 |
| 2025-06-10 | 20.37 | $20.36 | 230600 |
| 2025-06-09 | 20.37 | $20.37 | 278900 |
| 2025-06-06 | 20.37 | $20.33 | 2.3M |
| 2025-06-05 | 20.38 | $20.39 | 300924 |
| 2025-06-04 | 20.37 | $20.43 | 362100 |
| 2025-06-03 | 20.36 | $20.37 | 392200 |
| 2025-06-02 | 20.36 | $20.38 | 266100 |
| 2025-05-30 | 20.35 | $20.40 | 267732 |
| 2025-05-29 | 20.34 | $20.35 | 253739 |
| 2025-05-28 | 20.34 | $20.34 | 361700 |
| 2025-05-27 | 20.34 | $20.35 | 503100 |
| 2025-05-23 | 20.34 | $20.32 | 327900 |
| 2025-05-22 | 20.34 | $20.32 | 489014 |
| 2025-05-21 | 20.34 | $20.29 | 942919 |
| 2025-05-20 | 20.36 | $20.34 | 1.0M |
| 2025-05-19 | 20.36 | $20.33 | 408200 |
| 2025-05-16 | 20.36 | $20.38 | 387110 |
| 2025-05-15 | 20.36 | $20.37 | 334900 |
| 2025-05-14 | 20.35 | $20.31 | 274100 |
| 2025-05-13 | 20.36 | $20.34 | 324400 |
| 2025-05-12 | 20.36 | $20.33 | 451549 |
| 2025-05-09 | 20.37 | $20.35 | 252100 |
| 2025-05-08 | 20.37 | $20.34 | 329600 |
| 2025-05-07 | 20.37 | $20.38 | 205012 |
| 2025-05-06 | 20.37 | $20.38 | 355900 |
| 2025-05-05 | 20.36 | $20.36 | 363600 |
| 2025-05-02 | 20.36 | $20.35 | 402504 |
| 2025-05-01 | 20.36 | $20.38 | 382400 |
| 2025-04-30 | 20.35 | $20.42 | 491700 |
| 2025-04-29 | 20.33 | $20.41 | 332426 |
| 2025-04-28 | 20.31 | $20.41 | 321500 |
| 2025-04-25 | 20.29 | $20.37 | 335300 |
| 2025-04-24 | 20.28 | $20.32 | 453800 |
| 2025-04-23 | 20.27 | $20.23 | 452800 |
| 2025-04-22 | 20.28 | $20.25 | 260800 |
| 2025-04-21 | 20.29 | $20.25 | 441700 |
| 2025-04-17 | 20.30 | $20.36 | 253716 |
| 2025-04-16 | 20.28 | $20.32 | 403402 |
| 2025-04-15 | 20.28 | $20.29 | 1.8M |
| 2025-04-14 | 20.28 | $20.24 | 283200 |
| 2025-04-11 | 20.29 | $20.16 | 360117 |
| 2025-04-10 | 20.32 | $20.22 | 418411 |
| 2025-04-09 | 20.34 | $20.34 | 333803 |
| 2025-04-08 | 20.33 | $20.23 | 565400 |
| 2025-04-07 | 20.35 | $20.23 | 644623 |
| 2025-04-04 | 20.38 | $20.39 | 522000 |
| 2025-04-03 | 20.37 | $20.44 | 433400 |
| 2025-04-02 | 20.35 | $20.36 | 448200 |
| 2025-04-01 | 20.35 | $20.36 | 345632 |
| 2025-03-31 | 20.34 | $20.35 | 1.9M |
| 2025-03-28 | 20.34 | $20.34 | 361800 |
| 2025-03-27 | 20.34 | $20.30 | 415506 |
| 2025-03-26 | 20.34 | $20.29 | 349700 |
| 2025-03-25 | 20.35 | $20.30 | 305600 |
| 2025-03-24 | 20.36 | $20.28 | 388634 |
| 2025-03-21 | 20.37 | $20.40 | 293125 |
| 2025-03-20 | 20.36 | $20.38 | 285437 |
| 2025-03-19 | 20.35 | $20.38 | 568000 |
| 2025-03-18 | 20.34 | $20.33 | 499900 |
| 2025-03-17 | 20.33 | $20.30 | 271503 |
| 2025-03-14 | 20.34 | $20.30 | 338300 |
| 2025-03-13 | 20.34 | $20.31 | 542024 |
| 2025-03-12 | 20.34 | $20.29 | 1.8M |
| 2025-03-11 | 20.35 | $20.32 | 630000 |
| 2025-03-10 | 20.35 | $20.36 | 338211 |
| 2025-03-07 | 20.34 | $20.32 | 403142 |
| 2025-03-06 | 20.33 | $20.33 | 471450 |
| 2025-03-05 | 20.33 | $20.33 | 577200 |
| 2025-03-04 | 20.32 | $20.37 | 657300 |
| 2025-03-03 | 20.31 | $20.36 | 713600 |
| 2025-02-28 | 20.29 | $20.34 | 578614 |
| 2025-02-27 | 20.28 | $20.31 | 561800 |
| 2025-02-26 | 20.27 | $20.31 | 608600 |
| 2025-02-25 | 20.25 | $20.29 | 431700 |
| 2025-02-24 | 20.24 | $20.25 | 400000 |
| 2025-02-21 | 20.24 | $20.29 | 338800 |
| 2025-02-20 | 20.22 | $20.26 | 334000 |
| 2025-02-19 | 20.21 | $20.23 | 273100 |
| 2025-02-18 | 20.21 | $20.23 | 373329 |
| 2025-02-14 | 20.20 | $20.25 | 659901 |
| 2025-02-13 | 20.19 | $20.20 | 688400 |
| 2025-02-12 | 20.19 | $20.16 | 419500 |
| 2025-02-11 | 20.19 | $20.20 | 419632 |
| 2025-02-10 | 20.19 | $20.20 | 341000 |
| 2025-02-07 | 20.19 | $20.18 | 573929 |
| 2025-02-06 | 20.19 | $20.22 | 604300 |
| 2025-02-05 | 20.18 | $20.23 | 760545 |
| 2025-02-04 | 20.17 | $20.20 | 735300 |
| 2025-02-03 | 20.16 | $20.18 | 1.5M |
| 2025-01-31 | 20.16 | $20.20 | 549200 |
| 2025-01-30 | 20.15 | $20.20 | 1.1M |
| 2025-01-29 | 20.14 | $20.19 | 641600 |
| 2025-01-28 | 20.14 | $20.20 | 376500 |
| 2025-01-27 | 20.12 | $20.20 | 488407 |
| 2025-01-24 | 20.11 | $20.14 | 481719 |
| 2025-01-23 | 20.11 | $20.12 | 453710 |
| 2025-01-22 | 20.11 | $20.11 | 516600 |
| 2025-01-21 | 20.11 | $20.12 | 1.0M |
| 2025-01-17 | 20.11 | $20.18 | 1.1M |
| 2025-01-16 | 20.10 | $20.18 | 1.2M |
| 2025-01-15 | 20.09 | $20.15 | 611400 |
| 2025-01-14 | 20.08 | $20.05 | 678600 |
| 2025-01-13 | 20.09 | $20.05 | 483400 |
| 2025-01-10 | 20.11 | $20.07 | 1.3M |
| 2025-01-08 | 20.12 | $20.14 | 564819 |
| 2025-01-07 | 20.12 | $20.12 | 1.5M |
| 2025-01-06 | 20.13 | $20.14 | 1.1M |
| 2025-01-03 | 20.13 | $20.14 | 543201 |
| 2025-01-02 | 20.13 | $20.15 | 815607 |
| 2024-12-31 | 20.14 | $20.13 | 396500 |
| 2024-12-30 | 20.14 | $20.15 | 520800 |
| 2024-12-27 | 20.15 | $20.10 | 576633 |
| 2024-12-26 | 20.16 | $20.12 | 508400 |
| 2024-12-24 | 20.18 | $20.09 | 255500 |
| 2024-12-23 | 20.20 | $20.08 | 1.1M |
| 2024-12-20 | 20.23 | $20.19 | 817817 |
| 2024-12-19 | 20.24 | $20.15 | 1.6M |
| 2024-12-18 | 20.26 | $20.15 | 2.5M |
| 2024-12-17 | 20.28 | $20.25 | 414504 |
| 2024-12-16 | 20.29 | $20.26 | 404600 |
| 2024-12-13 | 20.29 | $20.27 | 331948 |
| 2024-12-12 | 20.30 | $20.29 | 431600 |
| 2024-12-11 | 20.30 | $20.32 | 470200 |
| 2024-12-10 | 20.29 | $20.33 | 391400 |
| 2024-12-09 | 20.28 | $20.34 | 451639 |
| 2024-12-06 | 20.27 | $20.35 | 303229 |
| 2024-12-05 | 20.25 | $20.31 | 609209 |
| 2024-12-04 | 20.24 | $20.33 | 508800 |
| 2024-12-03 | 20.22 | $20.29 | 731400 |
| 2024-12-02 | 20.21 | $20.32 | 396700 |
| 2024-11-29 | 20.19 | $20.31 | 86511 |
| 2024-11-27 | 20.17 | $20.26 | 299501 |
| 2024-11-26 | 20.16 | $20.22 | 886642 |
| 2024-11-25 | 20.16 | $20.24 | 450424 |
| 2024-11-22 | 20.15 | $20.15 | 347800 |
| 2024-11-21 | 20.16 | $20.16 | 1.1M |
| 2024-11-20 | 20.16 | $20.15 | 371600 |
| 2024-11-19 | 20.17 | $20.17 | 232924 |
| 2024-11-18 | 20.18 | $20.15 | 384000 |
| 2024-11-15 | 20.20 | $20.21 | 486400 |
| 2024-11-14 | 20.20 | $20.19 | 317731 |
| 2024-11-13 | 20.21 | $20.21 | 420515 |
| 2024-11-12 | 20.22 | $20.20 | 456828 |
| 2024-11-11 | 20.24 | $20.28 | 289900 |
| 2024-11-08 | 20.23 | $20.30 | 556900 |
| 2024-11-07 | 20.23 | $20.31 | 373122 |
| 2024-11-06 | 20.22 | $20.21 | 355917 |
| 2024-11-05 | 20.23 | $20.26 | 665742 |
| 2024-11-04 | 20.23 | $20.24 | 401200 |
| 2024-11-01 | 20.24 | $20.20 | 1.1M |
| 2024-10-31 | 20.26 | $20.22 | 450300 |
| 2024-10-30 | 20.28 | $20.24 | 964100 |
| 2024-10-29 | 20.30 | $20.27 | 912200 |
| 2024-10-28 | 20.31 | $20.25 | 364700 |
| 2024-10-25 | 20.33 | $20.28 | 455400 |
| 2024-10-24 | 20.35 | $20.28 | 397200 |
| 2024-10-23 | 20.37 | $20.27 | 514100 |
| 2024-10-22 | 20.40 | $20.30 | 1.1M |
| 2024-10-21 | 20.43 | $20.30 | 274300 |
| 2024-10-18 | 20.46 | $20.45 | 575200 |
| 2024-10-17 | 20.46 | $20.44 | 281800 |
| 2024-10-16 | 20.47 | $20.49 | 407000 |
| 2024-10-15 | 20.47 | $20.45 | 541612 |
| 2024-10-14 | 20.47 | $20.42 | 235748 |
| 2024-10-11 | 20.49 | $20.45 | 354640 |
| 2024-10-10 | 20.50 | $20.41 | 410501 |
| 2024-10-09 | 20.52 | $20.40 | 626846 |
| 2024-10-08 | 20.54 | $20.43 | 351200 |
| 2024-10-07 | 20.56 | $20.40 | 376000 |
| 2024-10-04 | 20.60 | $20.44 | 396988 |
| 2024-10-03 | 20.62 | $20.55 | 419915 |
| 2024-10-02 | 20.64 | $20.59 | 411620 |
| 2024-10-01 | 20.64 | $20.60 | 416100 |
| 2024-09-30 | 20.64 | $20.56 | 405600 |
| 2024-09-27 | 20.65 | $20.61 | 321843 |
| 2024-09-26 | 20.65 | $20.56 | 413100 |
| 2024-09-25 | 20.66 | $20.57 | 292942 |
| 2024-09-24 | 20.67 | $20.60 | 374144 |
| 2024-09-23 | 20.67 | $20.59 | 729500 |
| 2024-09-20 | 20.68 | $20.67 | 491713 |
| 2024-09-19 | 20.67 | $20.66 | 486545 |
| 2024-09-18 | 20.66 | $20.64 | 559800 |
| 2024-09-17 | 20.65 | $20.66 | 265825 |
| 2024-09-16 | 20.63 | $20.66 | 252400 |
| 2024-09-13 | 20.61 | $20.64 | 299100 |
| 2024-09-12 | 20.60 | $20.61 | 477733 |
| 2024-09-11 | 20.58 | $20.61 | 368238 |
| 2024-09-10 | 20.56 | $20.61 | 277831 |
| 2024-09-09 | 20.54 | $20.57 | 314800 |
| 2024-09-06 | 20.53 | $20.57 | 755700 |
| 2024-09-05 | 20.51 | $20.56 | 458900 |
| 2024-09-04 | 20.49 | $20.52 | 431523 |
| 2024-09-03 | 20.47 | $20.47 | 461043 |
| 2024-08-30 | 20.46 | $20.42 | 352332 |
| 2024-08-29 | 20.46 | $20.43 | 393700 |
| 2024-08-28 | 20.46 | $20.44 | 561000 |
| 2024-08-27 | 20.45 | $20.45 | 386800 |
| 2024-08-26 | 20.44 | $20.44 | 363520 |
| 2024-08-23 | 20.43 | $20.44 | 381332 |
| 2024-08-22 | 20.42 | $20.38 | 487516 |
| 2024-08-21 | 20.41 | $20.41 | 417800 |
| 2024-08-20 | 20.40 | $20.37 | 265800 |
| 2024-08-19 | 20.40 | $20.34 | 270904 |
| 2024-08-16 | 20.40 | $20.41 | 292600 |
| 2024-08-15 | 20.39 | $20.38 | 315900 |
| 2024-08-14 | 20.38 | $20.44 | 346000 |
| 2024-08-13 | 20.36 | $20.41 | 1.0M |
| 2024-08-12 | 20.33 | $20.36 | 237500 |
| 2024-08-09 | 20.32 | $20.32 | 311200 |
| 2024-08-08 | 20.31 | $20.28 | 999146 |
| 2024-08-07 | 20.31 | $20.30 | 339332 |
| 2024-08-06 | 20.30 | $20.33 | 318000 |
| 2024-08-05 | 20.28 | $20.38 | 718200 |
| 2024-08-02 | 20.25 | $20.42 | 187014 |
| 2024-08-01 | 20.20 | $20.30 | 1.2M |
| 2024-07-31 | 20.18 | $20.24 | 295400 |
| 2024-07-30 | 20.16 | $20.18 | 665729 |
| 2024-07-29 | 20.15 | $20.15 | 332710 |
| 2024-07-26 | 20.14 | $20.15 | 434628 |
| 2024-07-25 | 20.14 | $20.08 | 352100 |
| 2024-07-24 | 20.14 | $20.07 | 335009 |
| 2024-07-23 | 20.15 | $20.08 | 275922 |
| 2024-07-22 | 20.16 | $20.07 | 284323 |
| 2024-07-19 | 20.18 | $20.16 | 157147 |
| 2024-07-18 | 20.17 | $20.19 | 367933 |
| 2024-07-17 | 20.16 | $20.22 | 301600 |
| 2024-07-16 | 20.14 | $20.20 | 280500 |
| 2024-07-15 | 20.12 | $20.17 | 361928 |
| 2024-07-12 | 20.10 | $20.20 | 490221 |
| 2024-07-11 | 20.08 | $20.16 | 255941 |
| 2024-07-10 | 20.05 | $20.09 | 387944 |
| 2024-07-09 | 20.04 | $20.08 | 302500 |
| 2024-07-08 | 20.03 | $20.09 | 346515 |
| 2024-07-05 | 20.01 | $20.09 | 323126 |
| 2024-07-03 | 20.00 | $20.02 | 216500 |
| 2024-07-02 | 19.99 | $19.95 | 390246 |
| 2024-07-01 | 20.00 | $19.92 | 338000 |
| 2024-06-28 | 20.01 | $19.95 | 375706 |
| 2024-06-27 | 20.02 | $19.96 | 396843 |
| 2024-06-26 | 20.03 | $19.95 | 304900 |
| 2024-06-25 | 20.04 | $19.98 | 292500 |
| 2024-06-24 | 20.05 | $19.99 | 333830 |
| 2024-06-21 | 20.06 | $20.07 | 176100 |
| 2024-06-20 | 20.05 | $20.06 | 277221 |
| 2024-06-18 | 20.04 | $20.08 | 332823 |
| 2024-06-17 | 20.03 | $20.04 | 218500 |
| 2024-06-14 | 20.02 | $20.08 | 162331 |
| 2024-06-13 | 20.00 | $20.10 | 198700 |
| 2024-06-12 | 19.97 | $20.04 | 498426 |
| 2024-06-11 | 19.96 | $19.96 | 164600 |
| 2024-06-10 | 19.95 | $19.93 | 286000 |
| 2024-06-07 | 19.96 | $19.94 | 581510 |
| 2024-06-06 | 19.96 | $20.03 | 176600 |
| 2024-06-05 | 19.94 | $20.04 | 218500 |
| 2024-06-04 | 19.91 | $20.01 | 167541 |
| 2024-06-03 | 19.89 | $19.96 | 222500 |
| 2024-05-31 | 19.88 | $19.91 | 184700 |
| 2024-05-30 | 19.87 | $19.85 | 179828 |
| 2024-05-29 | 19.88 | $19.80 | 357627 |
| 2024-05-28 | 19.89 | $19.83 | 326800 |
| 2024-05-24 | 19.91 | $19.87 | 231100 |
| 2024-05-23 | 19.91 | $19.85 | 218200 |
| 2024-05-22 | 19.93 | $19.89 | 332200 |
| 2024-05-21 | 19.93 | $19.92 | 734836 |
| 2024-05-20 | 19.93 | $19.90 | 200700 |
| 2024-05-17 | 19.94 | $19.98 | 242400 |
| 2024-05-16 | 19.92 | $20.00 | 313800 |
| 2024-05-15 | 19.91 | $20.02 | 258700 |
| 2024-05-14 | 19.88 | $19.94 | 197900 |
| 2024-05-13 | 19.87 | $19.91 | 240841 |
| 2024-05-10 | 19.86 | $19.91 | 224700 |
| 2024-05-09 | 19.85 | $19.94 | 319900 |
| 2024-05-08 | 19.83 | $19.94 | 241146 |
| 2024-05-07 | 19.81 | $19.93 | 358038 |
| 2024-05-06 | 19.79 | $19.94 | 607600 |
| 2024-05-03 | 19.76 | $19.93 | 274000 |
| 2024-05-02 | 19.73 | $19.85 | 777100 |
| 2024-05-01 | 19.72 | $19.78 | 1.3M |
| 2024-04-30 | 19.71 | $19.72 | 303221 |
| 2024-04-29 | 19.72 | $19.77 | 512800 |
| 2024-04-26 | 19.72 | $19.73 | 394900 |
| 2024-04-25 | 19.73 | $19.69 | 280803 |
| 2024-04-24 | 19.75 | $19.72 | 311322 |
| 2024-04-23 | 19.77 | $19.76 | 341100 |
| 2024-04-22 | 19.78 | $19.73 | 175200 |
| 2024-04-19 | 19.80 | $19.78 | 188100 |
| 2024-04-18 | 19.81 | $19.75 | 353500 |
| 2024-04-17 | 19.83 | $19.78 | 293041 |
| 2024-04-16 | 19.85 | $19.74 | 333600 |
| 2024-04-15 | 19.89 | $19.77 | 470900 |
| 2024-04-12 | 19.92 | $19.87 | 338820 |
| 2024-04-11 | 19.93 | $19.83 | 471700 |
| 2024-04-10 | 19.96 | $19.82 | 322114 |
| 2024-04-09 | 19.99 | $19.99 | 414148 |
| 2024-04-08 | 20.00 | $19.95 | 282700 |
| 2024-04-05 | 20.01 | $19.99 | 429300 |
| 2024-04-04 | 20.02 | $20.01 | 455033 |
| 2024-04-03 | 20.02 | $20.01 | 334045 |
| 2024-04-02 | 20.02 | $19.99 | 797300 |
| 2024-04-01 | 20.03 | $19.99 | 232500 |
| 2024-03-28 | 20.04 | $20.07 | 518425 |
| 2024-03-27 | 20.03 | $20.09 | 279943 |
| 2024-03-26 | 20.02 | $20.03 | 342037 |
| 2024-03-25 | 20.02 | $20.04 | 293000 |
| 2024-03-22 | 20.02 | $20.07 | 459300 |
| 2024-03-21 | 20.01 | $20.02 | 1.1M |
| 2024-03-20 | 20.02 | $20.01 | 383200 |
| 2024-03-19 | 20.02 | $19.97 | 940200 |
| 2024-03-18 | 20.03 | $19.93 | 259400 |
| 2024-03-15 | 20.06 | $20.01 | 197502 |
| 2024-03-14 | 20.07 | $20.02 | 404100 |
| 2024-03-13 | 20.08 | $20.10 | 431737 |
| 2024-03-12 | 20.07 | $20.11 | 711527 |
| 2024-03-11 | 20.06 | $20.14 | 359900 |
| 2024-03-08 | 20.05 | $20.15 | 231900 |
| 2024-03-07 | 20.03 | $20.12 | 481325 |
| 2024-03-06 | 20.01 | $20.09 | 372128 |
| 2024-03-05 | 19.99 | $20.07 | 404829 |
| 2024-03-04 | 19.98 | $20.02 | 290146 |
| 2024-03-01 | 19.98 | $20.04 | 598024 |
| 2024-02-29 | 19.97 | $19.95 | 849800 |
| 2024-02-28 | 19.98 | $19.96 | 1.1M |
| 2024-02-27 | 19.99 | $19.95 | 313600 |
| 2024-02-26 | 20.01 | $19.96 | 755900 |
| 2024-02-23 | 20.03 | $19.99 | 452200 |
| 2024-02-22 | 20.04 | $19.97 | 506041 |
| 2024-02-21 | 20.06 | $19.99 | 411030 |
| 2024-02-20 | 20.08 | $20.02 | 481336 |
| 2024-02-16 | 20.09 | $20.03 | 587000 |
| 2024-02-15 | 20.10 | $20.09 | 1.2M |
| 2024-02-14 | 20.11 | $20.04 | 729514 |
| 2024-02-13 | 20.13 | $19.99 | 338902 |
| 2024-02-12 | 20.15 | $20.11 | 335200 |
| 2024-02-09 | 20.16 | $20.09 | 399700 |
| 2024-02-08 | 20.18 | $20.09 | 229000 |
| 2024-02-07 | 20.19 | $20.15 | 795800 |
| 2024-02-06 | 20.20 | $20.16 | 801700 |
| 2024-02-05 | 20.20 | $20.10 | 336705 |
| 2024-02-02 | 20.22 | $20.19 | 342500 |
| 2024-02-01 | 20.22 | $20.31 | 1.0M |
| 2024-01-31 | 20.20 | $20.24 | 427900 |
| 2024-01-30 | 20.19 | $20.17 | 315600 |
| 2024-01-29 | 20.19 | $20.17 | 475004 |
| 2024-01-26 | 20.19 | $20.12 | 370837 |
| 2024-01-25 | 20.20 | $20.14 | 389300 |
| 2024-01-24 | 20.20 | $20.07 | 399500 |
| 2024-01-23 | 20.22 | $20.09 | 489328 |
| 2024-01-22 | 20.25 | $20.12 | 394373 |
| 2024-01-19 | 20.26 | $20.16 | 609012 |
| 2024-01-18 | 20.27 | $20.16 | 311000 |
| 2024-01-17 | 20.29 | $20.18 | 214510 |
| 2024-01-16 | 20.30 | $20.23 | 259100 |
| 2024-01-12 | 20.30 | $20.32 | 462100 |
| 2024-01-11 | 20.28 | $20.27 | 688000 |
| 2024-01-10 | 20.27 | $20.18 | 681800 |
| 2024-01-09 | 20.27 | $20.20 | 1.1M |
| 2024-01-08 | 20.27 | $20.18 | 463323 |
| 2024-01-05 | 20.27 | $20.12 | 692400 |
| 2024-01-04 | 20.29 | $20.15 | 417800 |
| 2024-01-03 | 20.30 | $20.19 | 1.8M |
| 2024-01-02 | 20.30 | $20.20 | 398900 |
| 2023-12-29 | 20.30 | $20.28 | 663246 |
| 2023-12-28 | 20.28 | $20.28 | 640104 |
| 2023-12-27 | 20.26 | $20.29 | 674100 |
| 2023-12-26 | 20.23 | $20.20 | 1.2M |
| 2023-12-22 | 20.21 | $20.20 | 767700 |
| 2023-12-21 | 20.19 | $20.19 | 2.4M |
| 2023-12-20 | 20.16 | $20.17 | 743700 |
| 2023-12-19 | 20.14 | $20.13 | 333925 |
| 2023-12-18 | 20.12 | $20.11 | 204400 |
| 2023-12-15 | 20.10 | $20.20 | 1.2M |
| 2023-12-14 | 20.06 | $20.21 | 898600 |
| 2023-12-13 | 20.00 | $20.14 | 546540 |
| 2023-12-12 | 19.95 | $19.93 | 393000 |
| 2023-12-11 | 19.94 | $19.87 | 203643 |
| 2023-12-08 | 19.93 | $19.88 | 650911 |
| 2023-12-07 | 19.92 | $19.97 | 470400 |
| 2023-12-06 | 19.90 | $19.95 | 355000 |
| 2023-12-05 | 19.86 | $19.94 | 367000 |
| 2023-12-04 | 19.83 | $19.88 | 353800 |
| 2023-12-01 | 19.80 | $19.95 | 367925 |
| 2023-11-30 | 19.75 | $19.83 | 211100 |
| 2023-11-29 | 19.72 | $19.86 | 623017 |
| 2023-11-28 | 19.68 | $19.79 | 470631 |
| 2023-11-27 | 19.64 | $19.70 | 1.6M |
| 2023-11-24 | 19.61 | $19.63 | 118626 |
| 2023-11-22 | 19.60 | $19.66 | 316000 |
| 2023-11-21 | 19.57 | $19.63 | 353100 |
| 2023-11-20 | 19.55 | $19.60 | 859909 |
| 2023-11-17 | 19.53 | $19.65 | 320500 |
| 2023-11-16 | 19.49 | $19.65 | 316009 |
| 2023-11-15 | 19.45 | $19.57 | 340712 |
| 2023-11-14 | 19.42 | $19.62 | 1.5M |
| 2023-11-13 | 19.38 | $19.42 | 660900 |
| 2023-11-10 | 19.36 | $19.41 | 247800 |
| 2023-11-09 | 19.35 | $19.39 | 246600 |
| 2023-11-08 | 19.34 | $19.46 | 212712 |
| 2023-11-07 | 19.32 | $19.47 | 188400 |
| 2023-11-06 | 19.28 | $19.44 | 537100 |
| 2023-11-03 | 19.25 | $19.48 | 444802 |
| 2023-11-02 | 19.21 | $19.39 | 695900 |
| 2023-11-01 | 19.18 | $19.33 | 1.1M |
| 2023-10-31 | 19.15 | $19.18 | 207200 |
| 2023-10-30 | 19.16 | $19.19 | 279541 |
| 2023-10-27 | 19.16 | $19.22 | 149200 |
| 2023-10-26 | 19.16 | $19.18 | 834100 |
| 2023-10-25 | 19.16 | $19.14 | 253300 |
| 2023-10-24 | 19.18 | $19.19 | 742627 |
| 2023-10-23 | 19.18 | $19.18 | 221146 |
| 2023-10-20 | 19.20 | $19.18 | 141900 |
| 2023-10-19 | 19.21 | $19.11 | 195200 |
| 2023-10-18 | 19.24 | $19.12 | 175900 |
| 2023-10-17 | 19.28 | $19.19 | 164400 |
| 2023-10-16 | 19.31 | $19.32 | 154600 |
| 2023-10-13 | 19.31 | $19.36 | 112300 |
| 2023-10-12 | 19.31 | $19.34 | 152500 |
| 2023-10-11 | 19.31 | $19.40 | 726400 |
| 2023-10-10 | 19.30 | $19.40 | 169424 |
| 2023-10-09 | 19.28 | $19.42 | 134800 |
| 2023-10-06 | 19.27 | $19.26 | 329220 |
| 2023-10-05 | 19.28 | $19.29 | 202000 |
| 2023-10-04 | 19.29 | $19.27 | 121200 |
| 2023-10-03 | 19.31 | $19.18 | 374100 |
| 2023-10-02 | 19.35 | $19.27 | 228747 |
| 2023-09-29 | 19.37 | $19.36 | 590100 |
| 2023-09-28 | 19.38 | $19.37 | 134400 |
| 2023-09-27 | 19.40 | $19.31 | 655600 |
| 2023-09-26 | 19.42 | $19.36 | 218407 |
| 2023-09-25 | 19.44 | $19.39 | 197323 |
| 2023-09-22 | 19.46 | $19.42 | 82940 |
| 2023-09-21 | 19.48 | $19.39 | 156229 |
| 2023-09-20 | 19.51 | $19.43 | 303346 |
| 2023-09-19 | 19.53 | $19.45 | 125800 |
| 2023-09-18 | 19.55 | $19.50 | 103900 |
| 2023-09-15 | 19.56 | $19.57 | 106200 |
| 2023-09-14 | 19.57 | $19.59 | 135542 |
| 2023-09-13 | 19.56 | $19.60 | 182000 |
| 2023-09-12 | 19.56 | $19.57 | 227300 |
| 2023-09-11 | 19.56 | $19.58 | 145800 |
| 2023-09-08 | 19.56 | $19.58 | 177340 |
| 2023-09-07 | 19.56 | $19.58 | 185528 |
| 2023-09-06 | 19.56 | $19.52 | 108235 |
| 2023-09-05 | 19.58 | $19.58 | 100706 |
| 2023-09-01 | 19.58 | $19.65 | 260828 |
| 2023-08-31 | 19.57 | $19.69 | 99703 |
| 2023-08-30 | 19.55 | $19.66 | 126900 |
| 2023-08-29 | 19.54 | $19.65 | 163300 |
| 2023-08-28 | 19.52 | $19.56 | 412300 |
| 2023-08-25 | 19.52 | $19.52 | 106100 |
| 2023-08-24 | 19.53 | $19.53 | 257600 |
| 2023-08-23 | 19.54 | $19.57 | 273005 |
| 2023-08-22 | 19.54 | $19.43 | 193100 |
| 2023-08-21 | 19.57 | $19.43 | 142200 |
| 2023-08-18 | 19.61 | $19.57 | 238600 |
| 2023-08-17 | 19.63 | $19.52 | 331237 |
| 2023-08-16 | 19.66 | $19.54 | 122400 |
| 2023-08-15 | 19.69 | $19.58 | 135918 |
| 2023-08-14 | 19.71 | $19.62 | 120800 |
| 2023-08-11 | 19.73 | $19.65 | 380700 |
| 2023-08-10 | 19.75 | $19.72 | 594141 |
| 2023-08-09 | 19.76 | $19.80 | 156300 |
| 2023-08-08 | 19.75 | $19.81 | 472920 |
| 2023-08-07 | 19.74 | $19.79 | 141900 |
| 2023-08-04 | 19.74 | $19.77 | 88741 |
| 2023-08-03 | 19.73 | $19.66 | 148800 |
| 2023-08-02 | 19.75 | $19.69 | 438009 |
| 2023-08-01 | 19.76 | $19.72 | 263000 |
| 2023-07-31 | 19.77 | $19.80 | 138100 |
| 2023-07-28 | 19.77 | $19.76 | 153700 |
| 2023-07-27 | 19.77 | $19.69 | 253100 |
| 2023-07-26 | 19.79 | $19.81 | 187408 |
| 2023-07-25 | 19.78 | $19.73 | 166709 |
| 2023-07-24 | 19.79 | $19.74 | 305239 |
| 2023-07-21 | 19.81 | $19.84 | 220900 |
| 2023-07-20 | 19.80 | $19.83 | 140616 |
| 2023-07-19 | 19.79 | $19.91 | 143449 |
| 2023-07-18 | 19.76 | $19.87 | 156417 |
| 2023-07-17 | 19.74 | $19.85 | 106805 |
| 2023-07-14 | 19.72 | $19.82 | 229005 |
| 2023-07-13 | 19.71 | $19.93 | 99800 |
| 2023-07-12 | 19.66 | $19.82 | 123000 |
| 2023-07-11 | 19.64 | $19.68 | 120700 |
| 2023-07-10 | 19.64 | $19.65 | 126607 |
| 2023-07-07 | 19.64 | $19.56 | 70800 |
| 2023-07-06 | 19.67 | $19.55 | 97900 |
| 2023-07-05 | 19.70 | $19.66 | 205127 |
| 2023-07-03 | 19.72 | $19.72 | 36200 |
| 2023-06-30 | 19.72 | $19.75 | 219608 |
| 2023-06-29 | 19.73 | $19.70 | 105200 |
| 2023-06-28 | 19.74 | $19.81 | 223000 |
| 2023-06-27 | 19.73 | $19.74 | 122300 |
| 2023-06-26 | 19.74 | $19.78 | 136416 |
| 2023-06-23 | 19.73 | $19.73 | 130018 |
| 2023-06-22 | 19.74 | $19.72 | 128600 |
| 2023-06-21 | 19.76 | $19.77 | 127513 |
| 2023-06-20 | 19.76 | $19.78 | 113700 |
| 2023-06-16 | 19.76 | $19.79 | 216100 |
| 2023-06-15 | 19.77 | $19.85 | 178800 |
| 2023-06-14 | 19.76 | $19.75 | 157634 |
| 2023-06-13 | 19.77 | $19.74 | 526202 |
| 2023-06-12 | 19.78 | $19.80 | 108833 |
| 2023-06-09 | 19.79 | $19.76 | 287211 |
| 2023-06-08 | 19.80 | $19.83 | 386228 |
| 2023-06-07 | 19.81 | $19.73 | 139000 |
| 2023-06-06 | 19.83 | $19.83 | 104129 |
| 2023-06-05 | 19.84 | $19.85 | 138700 |
| 2023-06-02 | 19.85 | $19.85 | 129100 |
| 2023-06-01 | 19.85 | $19.94 | 80003 |
| 2023-05-31 | 19.85 | $19.88 | 210037 |
| 2023-05-30 | 19.85 | $19.85 | 128400 |
| 2023-05-26 | 19.86 | $19.72 | 260813 |
| 2023-05-25 | 19.90 | $19.70 | 171200 |
| 2023-05-24 | 19.94 | $19.81 | 124800 |
| 2023-05-23 | 19.98 | $19.86 | 99500 |
| 2023-05-22 | 20.01 | $19.84 | 105300 |
| 2023-05-19 | 20.05 | $19.90 | 142008 |
| 2023-05-18 | 20.08 | $19.92 | 97716 |
| 2023-05-17 | 20.11 | $19.98 | 128130 |
| 2023-05-16 | 20.14 | $20.04 | 121311 |
| 2023-05-15 | 20.16 | $20.08 | 327600 |
| 2023-05-12 | 20.17 | $20.13 | 127608 |
| 2023-05-11 | 20.17 | $20.22 | 114000 |
| 2023-05-10 | 20.16 | $20.18 | 138436 |
| 2023-05-09 | 20.15 | $20.07 | 122000 |
| 2023-05-08 | 20.16 | $20.06 | 73300 |
| 2023-05-05 | 20.17 | $20.13 | 86600 |
| 2023-05-04 | 20.17 | $20.23 | 191113 |
| 2023-05-03 | 20.15 | $20.22 | 178944 |
| 2023-05-02 | 20.13 | $20.13 | 167845 |
| 2023-05-01 | 20.13 | $20.00 | 469300 |
| 2023-04-28 | 20.15 | $20.15 | 124700 |
| 2023-04-27 | 20.14 | $20.05 | 97532 |
| 2023-04-26 | 20.15 | $20.13 | 195300 |
| 2023-04-25 | 20.15 | $20.18 | 163400 |
| 2023-04-24 | 20.13 | $20.07 | 42018 |
| 2023-04-21 | 20.14 | $20.08 | 115700 |
| 2023-04-20 | 20.14 | $20.07 | 114100 |
| 2023-04-19 | 20.15 | $20.01 | 70100 |
| 2023-04-18 | 20.17 | $20.07 | 108907 |
| 2023-04-17 | 20.17 | $20.05 | 167133 |
| 2023-04-14 | 20.19 | $20.13 | 313500 |
| 2023-04-13 | 20.18 | $20.20 | 178121 |
| 2023-04-12 | 20.17 | $20.16 | 781428 |
| 2023-04-11 | 20.15 | $20.13 | 158414 |
| 2023-04-10 | 20.14 | $20.15 | 131800 |
| 2023-04-06 | 20.12 | $20.22 | 506700 |
| 2023-04-05 | 20.09 | $20.25 | 153617 |
| 2023-04-04 | 20.04 | $20.24 | 81407 |
| 2023-04-03 | 19.98 | $20.18 | 81636 |
| 2023-03-31 | 19.93 | $20.07 | 127200 |
| 2023-03-30 | 19.90 | $19.93 | 80000 |
| 2023-03-29 | 19.88 | $19.94 | 82300 |
| 2023-03-28 | 19.86 | $19.87 | 227632 |
| 2023-03-27 | 19.86 | $19.91 | 180030 |
| 2023-03-24 | 19.84 | $20.10 | 90500 |
| 2023-03-23 | 19.78 | $20.03 | 239328 |
| 2023-03-22 | 19.73 | $19.94 | 247200 |
| 2023-03-21 | 19.68 | $19.81 | 130900 |
| 2023-03-20 | 19.66 | $19.76 | 251000 |
| 2023-03-17 | 19.64 | $19.87 | 131200 |
| 2023-03-16 | 19.60 | $19.72 | 130100 |
| 2023-03-15 | 19.58 | $19.79 | 206600 |
| 2023-03-14 | 19.55 | $19.68 | 174200 |
| 2023-03-13 | 19.53 | $19.69 | 226411 |
| 2023-03-10 | 19.52 | $19.67 | 157100 |
| 2023-03-09 | 19.50 | $19.54 | 91800 |
| 2023-03-08 | 19.51 | $19.47 | 102816 |
| 2023-03-07 | 19.53 | $19.51 | 79200 |
| 2023-03-06 | 19.55 | $19.58 | 138200 |
| 2023-03-03 | 19.56 | $19.57 | 132400 |
| 2023-03-02 | 19.58 | $19.50 | 120948 |
| 2023-03-01 | 19.61 | $19.50 | 216900 |
| 2023-02-28 | 19.65 | $19.60 | 164800 |
| 2023-02-27 | 19.67 | $19.59 | 133400 |
| 2023-02-24 | 19.71 | $19.56 | 156930 |
| 2023-02-23 | 19.75 | $19.64 | 161000 |
| 2023-02-22 | 19.78 | $19.59 | 155302 |
| 2023-02-21 | 19.84 | $19.58 | 139000 |
| 2023-02-17 | 19.90 | $19.78 | 58000 |
| 2023-02-16 | 19.93 | $19.74 | 109027 |
| 2023-02-15 | 19.97 | $19.77 | 66000 |
| 2023-02-14 | 20.02 | $19.82 | 113605 |
| 2023-02-13 | 20.06 | $19.89 | 55709 |
| 2023-02-10 | 20.09 | $19.89 | 152600 |
| 2023-02-09 | 20.13 | $19.95 | 162700 |
| 2023-02-08 | 20.16 | $20.02 | 227800 |
| 2023-02-07 | 20.18 | $20.00 | 121942 |
| 2023-02-06 | 20.21 | $20.01 | 163912 |
| 2023-02-03 | 20.24 | $20.16 | 236210 |
| 2023-02-02 | 20.25 | $20.33 | 135100 |
| 2023-02-01 | 20.22 | $20.29 | 146700 |
| 2023-01-31 | 20.19 | $20.16 | 107500 |
| 2023-01-30 | 20.18 | $20.03 | 171400 |
| 2023-01-27 | 20.19 | $20.11 | 107700 |
| 2023-01-26 | 20.20 | $20.14 | 126309 |
| 2023-01-25 | 20.19 | $20.16 | 104100 |
| 2023-01-24 | 20.18 | $20.16 | 461800 |
| 2023-01-23 | 20.17 | $20.11 | 91300 |
| 2023-01-20 | 20.17 | $20.20 | 128000 |
| 2023-01-19 | 20.14 | $20.25 | 138005 |
| 2023-01-18 | 20.10 | $20.30 | 107906 |
| 2023-01-17 | 20.04 | $20.13 | 114100 |
| 2023-01-13 | 20.01 | $20.14 | 295200 |
| 2023-01-12 | 19.97 | $20.19 | 166300 |
| 2023-01-11 | 19.91 | $20.05 | 177730 |
| 2023-01-10 | 19.87 | $19.98 | 706800 |
| 2023-01-09 | 19.84 | $20.00 | 240400 |
| 2023-01-06 | 19.80 | $19.97 | 113900 |
| 2023-01-05 | 19.76 | $19.72 | 337824 |
| 2023-01-04 | 19.77 | $19.77 | 170201 |
| 2023-01-03 | 19.77 | $19.68 | 99919 |
| 2022-12-30 | 19.78 | $19.61 | 179135 |
| 2022-12-29 | 19.81 | $19.68 | 136500 |
| 2022-12-28 | 19.83 | $19.63 | 151220 |
| 2022-12-27 | 19.87 | $19.64 | 113607 |
| 2022-12-23 | 19.90 | $19.77 | 233941 |
| 2022-12-22 | 19.92 | $19.79 | 293000 |
| 2022-12-21 | 19.93 | $19.80 | 369400 |
| 2022-12-20 | 19.95 | $19.72 | 1.0M |
| 2022-12-19 | 19.98 | $19.82 | 441700 |
| 2022-12-16 | 19.99 | $19.97 | 251300 |
| 2022-12-15 | 19.97 | $19.99 | 217122 |
| 2022-12-14 | 19.95 | $19.99 | 158700 |
| 2022-12-13 | 19.92 | $19.95 | 147444 |
| 2022-12-12 | 19.89 | $19.82 | 61132 |
| 2022-12-09 | 19.88 | $19.82 | 139700 |
| 2022-12-08 | 19.88 | $19.89 | 152500 |
| 2022-12-07 | 19.85 | $19.95 | 229809 |
| 2022-12-06 | 19.81 | $19.82 | 225724 |
| 2022-12-05 | 19.79 | $19.79 | 110200 |
| 2022-12-02 | 19.76 | $19.92 | 117223 |
| 2022-12-01 | 19.71 | $19.89 | 529600 |
| 2022-11-30 | 19.65 | $19.76 | 113900 |
| 2022-11-29 | 19.61 | $19.59 | 66000 |
| 2022-11-28 | 19.60 | $19.62 | 327433 |
| 2022-11-25 | 19.59 | $19.68 | 42841 |
| 2022-11-23 | 19.55 | $19.64 | 98820 |
| 2022-11-22 | 19.52 | $19.57 | 134800 |
| 2022-11-21 | 19.49 | $19.50 | 86800 |
| 2022-11-18 | 19.47 | $19.60 | 67010 |
| 2022-11-17 | 19.43 | $19.62 | 138500 |
| 2022-11-16 | 19.38 | $19.70 | 146703 |
| 2022-11-15 | 19.31 | $19.65 | 121927 |
| 2022-11-14 | 19.23 | $19.50 | 179000 |
| 2022-11-11 | 19.17 | $19.55 | 48042 |
| 2022-11-10 | 19.09 | $19.54 | 577428 |
| 2022-11-09 | 19.00 | $19.12 | 222400 |
| 2022-11-08 | 18.99 | $19.10 | 99200 |
| 2022-11-07 | 18.97 | $19.06 | 156142 |
| 2022-11-04 | 18.97 | $19.08 | 180402 |
| 2022-11-03 | 18.96 | $18.99 | 80002 |
| 2022-11-02 | 18.96 | $19.12 | 192529 |
| 2022-11-01 | 18.95 | $19.08 | 350800 |
| 2022-10-31 | 18.93 | $19.09 | 128100 |
| 2022-10-28 | 18.92 | $19.13 | 144000 |
| 2022-10-27 | 18.89 | $19.13 | 95900 |
| 2022-10-26 | 18.87 | $19.04 | 178507 |
| 2022-10-25 | 18.86 | $19.02 | 133343 |
| 2022-10-24 | 18.85 | $18.90 | 68530 |
| 2022-10-21 | 18.87 | $18.94 | 593540 |
| 2022-10-20 | 18.88 | $18.81 | 191026 |
| 2022-10-19 | 18.92 | $18.89 | 420900 |
| 2022-10-18 | 18.96 | $19.08 | 79722 |
| 2022-10-17 | 18.96 | $19.02 | 40000 |
| 2022-10-14 | 18.98 | $18.93 | 41410 |
| 2022-10-13 | 19.02 | $19.04 | 120605 |
| 2022-10-12 | 19.05 | $19.07 | 90700 |
| 2022-10-11 | 19.08 | $19.06 | 50200 |
| 2022-10-10 | 19.11 | $19.05 | 87830 |
| 2022-10-07 | 19.16 | $19.12 | 66306 |
| 2022-10-06 | 19.19 | $19.27 | 783600 |
| 2022-10-05 | 19.21 | $19.34 | 156503 |
| 2022-10-04 | 19.21 | $19.43 | 168600 |
| 2022-10-03 | 19.19 | $19.34 | 168800 |
| 2022-09-30 | 19.20 | $19.13 | 79632 |
| 2022-09-29 | 19.24 | $19.17 | 58800 |
| 2022-09-28 | 19.30 | $19.29 | 306828 |
| 2022-09-27 | 19.33 | $19.00 | 159200 |
| 2022-09-26 | 19.44 | $19.11 | 641000 |
| 2022-09-23 | 19.53 | $19.33 | 289800 |
| 2022-09-22 | 19.60 | $19.41 | 400700 |
| 2022-09-21 | 19.67 | $19.57 | 236807 |
| 2022-09-20 | 19.71 | $19.58 | 316300 |
| 2022-09-19 | 19.76 | $19.68 | 42200 |
| 2022-09-16 | 19.80 | $19.75 | 42800 |
| 2022-09-15 | 19.83 | $19.70 | 56818 |
| 2022-09-14 | 19.88 | $19.79 | 118100 |
| 2022-09-13 | 19.91 | $19.78 | 1.4M |
| 2022-09-12 | 19.96 | $19.94 | 40500 |
| 2022-09-09 | 19.97 | $19.94 | 33546 |
| 2022-09-08 | 19.99 | $19.94 | 23823 |
| 2022-09-07 | 20.02 | $19.99 | 76200 |
| 2022-09-06 | 20.04 | $19.83 | 147300 |
| 2022-09-02 | 20.10 | $19.99 | 48100 |
| 2022-09-01 | 20.13 | $19.91 | 40021 |
| 2022-08-31 | 20.19 | $19.96 | 32700 |
| 2022-08-30 | 20.24 | $20.06 | 33510 |
| 2022-08-29 | 20.29 | $20.08 | 41200 |
| 2022-08-26 | 20.33 | $20.16 | 21334 |
| 2022-08-25 | 20.37 | $20.29 | 38933 |
| 2022-08-24 | 20.38 | $20.16 | 33510 |
| 2022-08-23 | 20.43 | $20.21 | 43600 |
| 2022-08-22 | 20.47 | $20.19 | 64245 |
| 2022-08-19 | 20.52 | $20.35 | 55939 |
| 2022-08-18 | 20.54 | $20.45 | 59600 |
| 2022-08-17 | 20.55 | $20.41 | 63300 |
| 2022-08-16 | 20.57 | $20.55 | 44000 |
| 2022-08-15 | 20.56 | $20.62 | 31817 |
| 2022-08-12 | 20.53 | $20.58 | 29900 |
| 2022-08-11 | 20.50 | $20.47 | 54900 |
| 2022-08-10 | 20.50 | $20.52 | 55217 |
| 2022-08-09 | 20.48 | $20.36 | 37200 |
| 2022-08-08 | 20.49 | $20.45 | 43400 |
| 2022-08-05 | 20.48 | $20.39 | 36210 |
| 2022-08-04 | 20.48 | $20.58 | 44300 |
| 2022-08-03 | 20.45 | $20.47 | 213449 |
| 2022-08-02 | 20.43 | $20.41 | 159100 |
| 2022-08-01 | 20.42 | $20.61 | 39800 |
| 2022-07-29 | 20.36 | $20.62 | 27422 |
| 2022-07-28 | 20.29 | $20.57 | 40000 |
| 2022-07-27 | 20.22 | $20.41 | 67500 |
| 2022-07-26 | 20.18 | $20.27 | 28739 |
| 2022-07-25 | 20.15 | $20.31 | 77013 |
| 2022-07-22 | 20.11 | $20.34 | 63700 |
| 2022-07-21 | 20.06 | $20.22 | 88600 |
| 2022-07-20 | 20.03 | $19.99 | 167500 |
| 2022-07-19 | 20.04 | $20.05 | 160317 |
| 2022-07-18 | 20.04 | $20.05 | 90800 |
| 2022-07-15 | 20.04 | $20.15 | 28200 |
| 2022-07-14 | 20.01 | $20.08 | 46900 |
| 2022-07-13 | 20.00 | $20.16 | 78414 |
| 2022-07-12 | 19.97 | $20.09 | 14928 |
| 2022-07-11 | 19.95 | $20.04 | 44324 |
| 2022-07-08 | 19.94 | $20.02 | 128800 |
| 2022-07-07 | 19.93 | $20.04 | 51400 |
| 2022-07-06 | 19.92 | $20.09 | 77100 |
| 2022-07-05 | 19.89 | $20.18 | 137100 |
| 2022-07-01 | 19.84 | $20.19 | 13800 |
| 2022-06-30 | 19.79 | $19.96 | 46400 |
| 2022-06-29 | 19.77 | $19.86 | 69100 |
| 2022-06-28 | 19.77 | $19.79 | 24000 |
| 2022-06-27 | 19.79 | $19.81 | 16505 |
| 2022-06-24 | 19.80 | $19.92 | 33300 |
| 2022-06-23 | 19.80 | $19.90 | 86811 |
| 2022-06-22 | 19.80 | $19.81 | 58800 |
| 2022-06-21 | 19.82 | $19.70 | 69300 |
| 2022-06-17 | 19.88 | $19.81 | 380647 |
| 2022-06-16 | 19.91 | $19.81 | 53600 |
| 2022-06-15 | 19.96 | $19.81 | 66338 |
| 2022-06-14 | 20.01 | $19.56 | 48000 |
| 2022-06-13 | 20.12 | $19.65 | 37221 |
| 2022-06-10 | 20.24 | $19.97 | 26300 |
| 2022-06-09 | 20.30 | $20.18 | 28100 |
| 2022-06-08 | 20.34 | $20.31 | 23640 |
| 2022-06-07 | 20.35 | $20.34 | 18700 |
| 2022-06-06 | 20.35 | $20.30 | 17340 |
| 2022-06-03 | 20.37 | $20.37 | 15401 |
| 2022-06-02 | 20.37 | $20.42 | 86500 |
| 2022-06-01 | 20.37 | $20.40 | 21142 |
| 2022-05-31 | 20.37 | $20.49 | 57035 |
| 2022-05-27 | 20.35 | $20.61 | 29041 |
| 2022-05-26 | 20.30 | $20.56 | 53600 |
| 2022-05-25 | 20.25 | $20.48 | 104300 |
| 2022-05-24 | 20.22 | $20.39 | 45400 |
| 2022-05-23 | 20.20 | $20.25 | 38112 |
| 2022-05-20 | 20.20 | $20.32 | 123600 |
| 2022-05-19 | 20.19 | $20.32 | 53509 |
| 2022-05-18 | 20.19 | $20.26 | 67720 |
| 2022-05-17 | 20.19 | $20.24 | 42238 |
| 2022-05-16 | 20.20 | $20.36 | 54629 |
| 2022-05-13 | 20.19 | $20.29 | 79138 |
| 2022-05-12 | 20.19 | $20.34 | 80500 |
| 2022-05-11 | 20.18 | $20.32 | 207900 |
| 2022-05-10 | 20.18 | $20.30 | 92032 |
| 2022-05-09 | 20.19 | $20.25 | 89446 |
| 2022-05-06 | 20.20 | $20.18 | 62200 |
| 2022-05-05 | 20.23 | $20.26 | 228900 |
| 2022-05-04 | 20.26 | $20.42 | 38100 |
| 2022-05-03 | 20.25 | $20.26 | 30435 |
| 2022-05-02 | 20.28 | $20.24 | 66500 |
| 2022-04-29 | 20.32 | $20.31 | 129200 |
| 2022-04-28 | 20.36 | $20.40 | 183009 |
| 2022-04-27 | 20.38 | $20.41 | 59423 |
| 2022-04-26 | 20.41 | $20.47 | 347700 |
| 2022-04-25 | 20.42 | $20.46 | 35440 |
| 2022-04-22 | 20.45 | $20.34 | 81200 |
| 2022-04-21 | 20.50 | $20.37 | 175700 |
| 2022-04-20 | 20.56 | $20.50 | 68400 |
| 2022-04-19 | 20.61 | $20.44 | 63412 |
| 2022-04-18 | 20.67 | $20.59 | 47635 |
| 2022-04-14 | 20.72 | $20.70 | 41500 |
| 2022-04-13 | 20.75 | $20.82 | 35414 |
| 2022-04-12 | 20.76 | $20.77 | 31700 |
| 2022-04-11 | 20.78 | $20.67 | 34810 |
| 2022-04-08 | 20.83 | $20.77 | 70800 |
| 2022-04-07 | 20.87 | $20.86 | 39900 |
| 2022-04-06 | 20.90 | $20.86 | 79200 |
| 2022-04-05 | 20.93 | $20.90 | 55800 |
| 2022-04-04 | 20.97 | $21.11 | 46143 |
| 2022-04-01 | 20.96 | $21.04 | 46800 |
| 2022-03-31 | 20.97 | $21.10 | 29300 |
| 2022-03-30 | 20.97 | $21.10 | 31232 |
| 2022-03-29 | 20.97 | $21.06 | 27800 |
| 2022-03-28 | 20.98 | $20.94 | 33700 |
| 2022-03-25 | 21.02 | $20.90 | 20844 |
| 2022-03-24 | 21.08 | $21.07 | 37700 |
| 2022-03-23 | 21.11 | $21.07 | 32500 |
| 2022-03-22 | 21.14 | $21.05 | 21223 |
| 2022-03-21 | 21.19 | $21.09 | 60700 |
| 2022-03-18 | 21.24 | $21.33 | 60429 |
| 2022-03-17 | 21.25 | $21.29 | 76600 |
| 2022-03-16 | 21.27 | $21.16 | 197200 |
| 2022-03-15 | 21.32 | $21.16 | 31027 |
| 2022-03-14 | 21.38 | $21.11 | 15011 |
| 2022-03-11 | 21.46 | $21.31 | 48418 |
| 2022-03-10 | 21.51 | $21.35 | 78200 |
| 2022-03-09 | 21.56 | $21.48 | 57000 |
| 2022-03-08 | 21.60 | $21.50 | 99401 |
| 2022-03-07 | 21.64 | $21.60 | 20800 |
| 2022-03-04 | 21.67 | $21.77 | 17409 |
| 2022-03-03 | 21.66 | $21.76 | 24900 |
| 2022-03-02 | 21.66 | $21.73 | 37626 |
| 2022-03-01 | 21.66 | $21.93 | 14244 |
| 2022-02-28 | 21.62 | $21.81 | 36700 |
| 2022-02-25 | 21.61 | $21.66 | 59144 |
| 2022-02-24 | 21.62 | $21.64 | 52026 |
| 2022-02-23 | 21.64 | $21.60 | 55525 |
| 2022-02-22 | 21.67 | $21.68 | 81617 |
| 2022-02-18 | 21.70 | $21.75 | 52633 |
| 2022-02-17 | 21.71 | $21.76 | 70800 |
| 2022-02-16 | 21.73 | $21.72 | 20844 |
| 2022-02-15 | 21.76 | $21.68 | 12707 |
| 2022-02-14 | 21.80 | $21.71 | 60600 |
| 2022-02-11 | 21.84 | $21.82 | 38422 |
| 2022-02-10 | 21.87 | $21.69 | 16900 |
| 2022-02-09 | 21.93 | $21.91 | 47800 |
| 2022-02-08 | 21.96 | $21.87 | 31721 |
| 2022-02-07 | 22.00 | $21.93 | 18932 |
| 2022-02-04 | 22.03 | $21.92 | 47726 |
| 2022-02-03 | 22.07 | $22.07 | 51000 |
| 2022-02-02 | 22.09 | $22.16 | 33813 |
| 2022-02-01 | 22.10 | $22.13 | 32100 |
| 2022-01-31 | 22.11 | $22.10 | 35947 |
| 2022-01-28 | 22.13 | $22.09 | 12200 |
| 2022-01-27 | 22.16 | $22.07 | 24341 |
| 2022-01-26 | 22.20 | $22.08 | 47500 |
| 2022-01-25 | 22.25 | $22.20 | 26600 |
| 2022-01-24 | 22.27 | $22.24 | 46700 |
| 2022-01-21 | 22.30 | $22.28 | 65100 |
| 2022-01-20 | 22.31 | $22.22 | 76238 |
| 2022-01-19 | 22.35 | $22.24 | 97315 |
| 2022-01-18 | 22.39 | $22.22 | 304700 |
| 2022-01-14 | 22.44 | $22.35 | 12400 |
| 2022-01-13 | 22.47 | $22.45 | 113116 |
| 2022-01-12 | 22.48 | $22.42 | 43333 |
| 2022-01-11 | 22.50 | $22.41 | 71600 |
| 2022-01-10 | 22.53 | $22.39 | 53816 |
| 2022-01-07 | 22.57 | $22.42 | 27500 |
| 2022-01-06 | 22.61 | $22.49 | 18500 |
| 2022-01-05 | 22.64 | $22.54 | 27800 |
| 2022-01-04 | 22.67 | $22.63 | 28600 |
| 2022-01-03 | 22.68 | $22.61 | 48000 |
| 2021-12-31 | 22.70 | $22.69 | 69300 |
| 2021-12-30 | 22.70 | $22.72 | 51400 |
| 2021-12-29 | 22.70 | $22.67 | 90441 |
| 2021-12-28 | 22.71 | $22.74 | 226900 |
| 2021-12-27 | 22.70 | $22.73 | 60600 |
| 2021-12-23 | 22.70 | $22.70 | 21018 |
| 2021-12-22 | 22.70 | $22.71 | 38600 |
| 2021-12-21 | 22.70 | $22.70 | 58010 |
| 2021-12-20 | 22.71 | $22.70 | 44300 |
| 2021-12-17 | 22.71 | $22.78 | 40512 |
| 2021-12-16 | 22.70 | $22.76 | 40800 |
| 2021-12-15 | 22.69 | $22.73 | 43811 |
| 2021-12-14 | 22.68 | $22.70 | 44343 |
| 2021-12-13 | 22.68 | $22.76 | 42212 |
| 2021-12-10 | 22.67 | $22.69 | 38700 |
| 2021-12-09 | 22.67 | $22.68 | 16800 |
| 2021-12-08 | 22.67 | $22.67 | 29800 |
| 2021-12-07 | 22.68 | $22.74 | 15538 |
| 2021-12-06 | 22.67 | $22.72 | 22141 |
| 2021-12-03 | 22.66 | $22.80 | 121634 |
| 2021-12-02 | 22.64 | $22.68 | 22300 |
| 2021-12-01 | 22.64 | $22.69 | 62303 |
| 2021-11-30 | 22.64 | $22.69 | 38500 |
| 2021-11-29 | 22.64 | $22.68 | 24900 |
| 2021-11-26 | 22.64 | $22.68 | 24900 |
| 2021-11-24 | 22.64 | $22.54 | 23100 |
| 2021-11-23 | 22.68 | $22.52 | 19244 |
| 2021-11-22 | 22.72 | $22.59 | 16600 |
| 2021-11-19 | 22.75 | $22.76 | 30546 |
| 2021-11-18 | 22.76 | $22.73 | 19418 |
| 2021-11-17 | 22.77 | $22.74 | 31336 |
| 2021-11-16 | 22.78 | $22.68 | 31800 |
| 2021-11-15 | 22.81 | $22.71 | 24722 |
| 2021-11-12 | 22.83 | $22.80 | 22318 |
| 2021-11-11 | 22.84 | $22.77 | 15045 |
| 2021-11-10 | 22.86 | $22.84 | 67102 |
| 2021-11-09 | 22.87 | $22.99 | 19000 |
| 2021-11-08 | 22.85 | $22.94 | 12400 |
| 2021-11-05 | 22.83 | $23.01 | 44700 |
| 2021-11-04 | 22.79 | $22.91 | 28623 |
| 2021-11-03 | 22.78 | $22.83 | 122818 |
| 2021-11-02 | 22.77 | $22.85 | 40943 |
| 2021-11-01 | 22.77 | $22.80 | 54528 |
| 2021-10-29 | 22.77 | $22.82 | 255528 |
| 2021-10-28 | 22.77 | $22.84 | 117200 |
| 2021-10-27 | 22.76 | $22.85 | 14400 |
| 2021-10-26 | 22.75 | $22.79 | 57800 |
| 2021-10-25 | 22.76 | $22.77 | 30135 |
| 2021-10-22 | 22.77 | $22.74 | 25721 |
| 2021-10-21 | 22.78 | $22.68 | 73400 |
| 2021-10-20 | 22.82 | $22.78 | 21427 |
| 2021-10-19 | 22.84 | $22.77 | 23700 |
| 2021-10-18 | 22.86 | $22.82 | 20500 |
| 2021-10-15 | 22.88 | $22.91 | 14800 |
| 2021-10-14 | 22.89 | $22.97 | 19400 |
| 2021-10-13 | 22.88 | $22.91 | 19800 |
| 2021-10-12 | 22.88 | $22.86 | 20047 |
| 2021-10-11 | 22.90 | $22.79 | 5407 |
| 2021-10-08 | 22.93 | $22.84 | 13100 |
| 2021-10-07 | 22.96 | $22.90 | 21301 |
| 2021-10-06 | 22.98 | $22.95 | 18339 |
| 2021-10-05 | 22.99 | $22.96 | 35038 |
| 2021-10-04 | 23.01 | $23.00 | 11600 |
| 2021-10-01 | 23.02 | $23.02 | 21300 |
| 2021-09-30 | 23.03 | $22.93 | 47600 |
| 2021-09-29 | 23.05 | $22.94 | 62831 |
| 2021-09-28 | 23.08 | $22.92 | 49400 |
| 2021-09-27 | 23.12 | $23.04 | 24329 |
| 2021-09-24 | 23.14 | $23.04 | 24720 |
| 2021-09-23 | 23.16 | $23.10 | 17700 |
| 2021-09-22 | 23.18 | $23.18 | 15400 |
| 2021-09-21 | 23.18 | $23.16 | 18300 |
| 2021-09-20 | 23.18 | $23.16 | 45041 |
| 2021-09-17 | 23.19 | $23.15 | 15700 |
| 2021-09-16 | 23.20 | $23.19 | 11900 |
| 2021-09-15 | 23.20 | $23.22 | 24500 |
| 2021-09-14 | 23.19 | $23.23 | 21912 |
| 2021-09-13 | 23.18 | $23.20 | 19000 |
| 2021-09-10 | 23.18 | $23.17 | 19725 |
| 2021-09-09 | 23.18 | $23.20 | 69306 |
| 2021-09-08 | 23.18 | $23.28 | 217500 |
| 2021-09-07 | 23.16 | $23.10 | 138000 |
| 2021-09-03 | 23.17 | $23.18 | 27904 |
| 2021-09-02 | 23.17 | $23.20 | 22338 |
| 2021-09-01 | 23.16 | $23.20 | 35842 |
| 2021-08-31 | 23.15 | $23.18 | 21926 |
| 2021-08-30 | 23.15 | $23.19 | 37829 |
| 2021-08-27 | 23.14 | $23.15 | 22207 |
| 2021-08-26 | 23.15 | $23.09 | 19005 |
| 2021-08-25 | 23.16 | $23.08 | 13831 |
| 2021-08-24 | 23.18 | $23.12 | 12000 |
| 2021-08-23 | 23.19 | $23.17 | 14334 |
| 2021-08-20 | 23.20 | $23.19 | 10938 |
| 2021-08-19 | 23.20 | $23.19 | 30700 |
| 2021-08-18 | 23.20 | $23.15 | 21728 |
| 2021-08-17 | 23.21 | $23.19 | 18700 |
| 2021-08-16 | 23.21 | $23.23 | 24400 |
| 2021-08-13 | 23.21 | $23.22 | 68500 |
| 2021-08-12 | 23.21 | $23.11 | 21700 |
| 2021-08-11 | 23.23 | $23.12 | 29700 |
| 2021-08-10 | 23.25 | $23.08 | 17649 |
| 2021-08-09 | 23.28 | $23.13 | 27514 |
| 2021-08-06 | 23.31 | $23.18 | 17500 |
| 2021-08-05 | 23.33 | $23.27 | 3.8M |
| 2021-08-04 | 23.33 | $23.33 | 16021 |
| 2021-08-03 | 23.32 | $23.33 | 12200 |
| 2021-08-02 | 23.32 | $23.44 | 39000 |
| 2021-07-30 | 23.28 | $23.30 | 19200 |
| 2021-07-29 | 23.27 | $23.27 | 13000 |
| 2021-07-28 | 23.26 | $23.31 | 22607 |
| 2021-07-27 | 23.25 | $23.26 | 23403 |
| 2021-07-26 | 23.24 | $23.22 | 12641 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.30
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.85
Average
20.47
Maximum
23.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 20.30 | $20.26 | 379204 |
| 2026-07-22 | 20.32 | $20.27 | 370540 |
| 2026-07-21 | 20.34 | $20.30 | 436944 |
| 2026-07-20 | 20.36 | $20.30 | 682736 |
| 2026-07-17 | 20.38 | $20.39 | 686400 |
| 2026-07-16 | 20.37 | $20.39 | 355604 |
| 2026-07-15 | 20.37 | $20.40 | 399320 |
| 2026-07-14 | 20.36 | $20.36 | 761500 |
| 2026-07-13 | 20.36 | $20.33 | 465720 |
| 2026-07-10 | 20.37 | $20.36 | 496824 |
| 2026-07-09 | 20.37 | $20.38 | 1.2M |
| 2026-07-08 | 20.36 | $20.36 | 787000 |
| 2026-07-07 | 20.37 | $20.36 | 576207 |
| 2026-07-06 | 20.37 | $20.39 | 567518 |
| 2026-07-02 | 20.36 | $20.39 | 418908 |
| 2026-07-01 | 20.35 | $20.35 | 620800 |
| 2026-06-30 | 20.36 | $20.36 | 677315 |
| 2026-06-29 | 20.36 | $20.37 | 481000 |
| 2026-06-26 | 20.35 | $20.36 | 611113 |
| 2026-06-25 | 20.35 | $20.35 | 659985 |
| 2026-06-24 | 20.36 | $20.34 | 467200 |
| 2026-06-23 | 20.37 | $20.33 | 443262 |
| 2026-06-22 | 20.38 | $20.31 | 270045 |
| 2026-06-18 | 20.40 | $20.40 | 547100 |
| 2026-06-17 | 20.40 | $20.36 | 557106 |
| 2026-06-16 | 20.42 | $20.43 | 477798 |
| 2026-06-15 | 20.41 | $20.43 | 605552 |
| 2026-06-12 | 20.40 | $20.42 | 251600 |
| 2026-06-11 | 20.39 | $20.42 | 508300 |
| 2026-06-10 | 20.38 | $20.39 | 481600 |
| 2026-06-09 | 20.38 | $20.39 | 564500 |
| 2026-06-08 | 20.38 | $20.37 | 509914 |
| 2026-06-05 | 20.38 | $20.36 | 495000 |
| 2026-06-04 | 20.39 | $20.40 | 884300 |
| 2026-06-03 | 20.38 | $20.39 | 399936 |
| 2026-06-02 | 20.38 | $20.40 | 396700 |
| 2026-06-01 | 20.37 | $20.40 | 438400 |
| 2026-05-29 | 20.37 | $20.41 | 386400 |
| 2026-05-28 | 20.36 | $20.39 | 482543 |
| 2026-05-27 | 20.35 | $20.38 | 460100 |
| 2026-05-26 | 20.35 | $20.36 | 322400 |
| 2026-05-22 | 20.35 | $20.35 | 1.0M |
| 2026-05-21 | 20.36 | $20.35 | 635739 |
| 2026-05-20 | 20.37 | $20.35 | 763315 |
| 2026-05-19 | 20.38 | $20.32 | 652819 |
| 2026-05-18 | 20.40 | $20.34 | 474694 |
| 2026-05-15 | 20.42 | $20.41 | 360500 |
| 2026-05-14 | 20.43 | $20.42 | 524500 |
| 2026-05-13 | 20.43 | $20.44 | 470331 |
| 2026-05-12 | 20.43 | $20.42 | 497924 |
| 2026-05-11 | 20.43 | $20.43 | 485120 |
| 2026-05-08 | 20.43 | $20.45 | 344548 |
| 2026-05-07 | 20.43 | $20.43 | 331900 |
| 2026-05-06 | 20.43 | $20.45 | 466012 |
| 2026-05-05 | 20.42 | $20.42 | 361947 |
| 2026-05-04 | 20.42 | $20.41 | 392015 |
| 2026-05-01 | 20.43 | $20.43 | 806900 |
| 2026-04-30 | 20.43 | $20.42 | 616920 |
| 2026-04-29 | 20.44 | $20.39 | 866031 |
| 2026-04-28 | 20.45 | $20.43 | 342449 |
| 2026-04-27 | 20.46 | $20.44 | 844349 |
| 2026-04-24 | 20.46 | $20.45 | 596800 |
| 2026-04-23 | 20.46 | $20.43 | 802415 |
| 2026-04-22 | 20.47 | $20.43 | 396818 |
| 2026-04-21 | 20.48 | $20.43 | 946000 |
| 2026-04-20 | 20.49 | $20.45 | 462339 |
| 2026-04-17 | 20.50 | $20.53 | 540700 |
| 2026-04-16 | 20.49 | $20.50 | 471728 |
| 2026-04-15 | 20.48 | $20.50 | 580740 |
| 2026-04-14 | 20.46 | $20.50 | 504911 |
| 2026-04-13 | 20.45 | $20.49 | 494335 |
| 2026-04-10 | 20.43 | $20.47 | 513000 |
| 2026-04-09 | 20.42 | $20.47 | 551800 |
| 2026-04-08 | 20.41 | $20.47 | 593839 |
| 2026-04-07 | 20.39 | $20.45 | 656941 |
| 2026-04-06 | 20.38 | $20.43 | 813831 |
| 2026-04-02 | 20.37 | $20.45 | 351334 |
| 2026-04-01 | 20.36 | $20.43 | 449450 |
| 2026-03-31 | 20.34 | $20.42 | 602627 |
| 2026-03-30 | 20.33 | $20.38 | 546500 |
| 2026-03-27 | 20.33 | $20.35 | 678211 |
| 2026-03-26 | 20.35 | $20.32 | 698500 |
| 2026-03-25 | 20.37 | $20.36 | 324100 |
| 2026-03-24 | 20.39 | $20.36 | 619100 |
| 2026-03-23 | 20.41 | $20.38 | 1.0M |
| 2026-03-20 | 20.44 | $20.42 | 786600 |
| 2026-03-19 | 20.45 | $20.47 | 1.2M |
| 2026-03-18 | 20.46 | $20.45 | 786429 |
| 2026-03-17 | 20.47 | $20.49 | 386609 |
| 2026-03-16 | 20.48 | $20.46 | 735800 |
| 2026-03-13 | 20.49 | $20.45 | 568808 |
| 2026-03-12 | 20.52 | $20.45 | 567200 |
| 2026-03-11 | 20.54 | $20.51 | 1.2M |
| 2026-03-10 | 20.56 | $20.55 | 577700 |
| 2026-03-09 | 20.57 | $20.57 | 860000 |
| 2026-03-06 | 20.57 | $20.57 | 1.1M |
| 2026-03-05 | 20.58 | $20.56 | 684430 |
| 2026-03-04 | 20.59 | $20.56 | 1.1M |
| 2026-03-03 | 20.60 | $20.58 | 991700 |
| 2026-03-02 | 20.61 | $20.59 | 1.4M |
| 2026-02-27 | 20.61 | $20.62 | 707428 |
| 2026-02-26 | 20.61 | $20.58 | 744600 |
| 2026-02-25 | 20.62 | $20.58 | 849643 |
| 2026-02-24 | 20.63 | $20.58 | 1.3M |
| 2026-02-23 | 20.65 | $20.59 | 891500 |
| 2026-02-20 | 20.66 | $20.66 | 782026 |
| 2026-02-19 | 20.66 | $20.65 | 902521 |
| 2026-02-18 | 20.66 | $20.66 | 577842 |
| 2026-02-17 | 20.65 | $20.66 | 694840 |
| 2026-02-13 | 20.64 | $20.66 | 442400 |
| 2026-02-12 | 20.63 | $20.64 | 700000 |
| 2026-02-11 | 20.62 | $20.63 | 641100 |
| 2026-02-10 | 20.62 | $20.64 | 901800 |
| 2026-02-09 | 20.61 | $20.63 | 664639 |
| 2026-02-06 | 20.60 | $20.63 | 1.2M |
| 2026-02-05 | 20.59 | $20.62 | 1.1M |
| 2026-02-04 | 20.58 | $20.59 | 801100 |
| 2026-02-03 | 20.58 | $20.58 | 1.1M |
| 2026-02-02 | 20.58 | $20.59 | 1.2M |
| 2026-01-30 | 20.57 | $20.60 | 626900 |
| 2026-01-29 | 20.56 | $20.59 | 1.0M |
| 2026-01-28 | 20.56 | $20.58 | 1.3M |
| 2026-01-27 | 20.55 | $20.57 | 731100 |
| 2026-01-26 | 20.55 | $20.55 | 788800 |
| 2026-01-23 | 20.56 | $20.54 | 686623 |
| 2026-01-22 | 20.57 | $20.55 | 2.3M |
| 2026-01-21 | 20.57 | $20.54 | 1.0M |
| 2026-01-20 | 20.59 | $20.53 | 826927 |
| 2026-01-16 | 20.61 | $20.61 | 848500 |
| 2026-01-15 | 20.61 | $20.59 | 1.2M |
| 2026-01-14 | 20.61 | $20.62 | 740400 |
| 2026-01-13 | 20.61 | $20.61 | 782400 |
| 2026-01-12 | 20.60 | $20.59 | 1.2M |
| 2026-01-09 | 20.61 | $20.59 | 894802 |
| 2026-01-08 | 20.61 | $20.60 | 1.4M |
| 2026-01-07 | 20.62 | $20.62 | 967049 |
| 2026-01-06 | 20.61 | $20.62 | 1.8M |
| 2026-01-05 | 20.61 | $20.62 | 449442 |
| 2026-01-02 | 20.60 | $20.61 | 1.2M |
| 2025-12-31 | 20.60 | $20.60 | 554800 |
| 2025-12-30 | 20.60 | $20.61 | 831200 |
| 2025-12-29 | 20.59 | $20.60 | 1.0M |
| 2025-12-26 | 20.59 | $20.59 | 753100 |
| 2025-12-24 | 20.59 | $20.57 | 786143 |
| 2025-12-23 | 20.59 | $20.55 | 807206 |
| 2025-12-22 | 20.61 | $20.55 | 1.3M |
| 2025-12-19 | 20.62 | $20.63 | 1.8M |
| 2025-12-18 | 20.61 | $20.64 | 1.5M |
| 2025-12-17 | 20.60 | $20.62 | 477400 |
| 2025-12-16 | 20.60 | $20.62 | 537449 |
| 2025-12-15 | 20.59 | $20.60 | 683900 |
| 2025-12-12 | 20.58 | $20.59 | 338745 |
| 2025-12-11 | 20.58 | $20.59 | 506549 |
| 2025-12-10 | 20.57 | $20.59 | 791100 |
| 2025-12-09 | 20.57 | $20.55 | 460313 |
| 2025-12-08 | 20.58 | $20.57 | 912338 |
| 2025-12-05 | 20.58 | $20.57 | 445800 |
| 2025-12-04 | 20.58 | $20.58 | 869500 |
| 2025-12-03 | 20.58 | $20.59 | 1.6M |
| 2025-12-02 | 20.58 | $20.58 | 967019 |
| 2025-12-01 | 20.58 | $20.56 | 637938 |
| 2025-11-28 | 20.59 | $20.59 | 201600 |
| 2025-11-26 | 20.59 | $20.59 | 671600 |
| 2025-11-25 | 20.58 | $20.59 | 764619 |
| 2025-11-24 | 20.58 | $20.56 | 1.5M |
| 2025-11-21 | 20.59 | $20.63 | 582925 |
| 2025-11-20 | 20.58 | $20.60 | 647438 |
| 2025-11-19 | 20.57 | $20.58 | 591819 |
| 2025-11-18 | 20.56 | $20.58 | 561900 |
| 2025-11-17 | 20.56 | $20.57 | 562400 |
| 2025-11-14 | 20.56 | $20.56 | 506400 |
| 2025-11-13 | 20.56 | $20.56 | 804400 |
| 2025-11-12 | 20.57 | $20.59 | 690616 |
| 2025-11-11 | 20.56 | $20.59 | 2.0M |
| 2025-11-10 | 20.56 | $20.57 | 498200 |
| 2025-11-07 | 20.55 | $20.58 | 344600 |
| 2025-11-06 | 20.55 | $20.58 | 865300 |
| 2025-11-05 | 20.54 | $20.53 | 698500 |
| 2025-11-04 | 20.56 | $20.55 | 906100 |
| 2025-11-03 | 20.56 | $20.55 | 973638 |
| 2025-10-31 | 20.57 | $20.55 | 410200 |
| 2025-10-30 | 20.58 | $20.55 | 544100 |
| 2025-10-29 | 20.59 | $20.56 | 425834 |
| 2025-10-28 | 20.60 | $20.60 | 706107 |
| 2025-10-27 | 20.61 | $20.61 | 532300 |
| 2025-10-24 | 20.60 | $20.60 | 441700 |
| 2025-10-23 | 20.61 | $20.59 | 562548 |
| 2025-10-22 | 20.61 | $20.59 | 671318 |
| 2025-10-21 | 20.62 | $20.60 | 424207 |
| 2025-10-20 | 20.63 | $20.59 | 318000 |
| 2025-10-17 | 20.63 | $20.65 | 505800 |
| 2025-10-16 | 20.63 | $20.66 | 434600 |
| 2025-10-15 | 20.61 | $20.64 | 616300 |
| 2025-10-14 | 20.60 | $20.64 | 576700 |
| 2025-10-13 | 20.59 | $20.63 | 332600 |
| 2025-10-10 | 20.58 | $20.59 | 1.1M |
| 2025-10-09 | 20.58 | $20.58 | 459625 |
| 2025-10-08 | 20.58 | $20.58 | 514000 |
| 2025-10-07 | 20.58 | $20.59 | 507038 |
| 2025-10-06 | 20.58 | $20.59 | 876120 |
| 2025-10-03 | 20.58 | $20.60 | 410509 |
| 2025-10-02 | 20.58 | $20.61 | 377600 |
| 2025-10-01 | 20.57 | $20.61 | 337652 |
| 2025-09-30 | 20.57 | $20.57 | 449300 |
| 2025-09-29 | 20.57 | $20.55 | 435500 |
| 2025-09-26 | 20.58 | $20.55 | 673300 |
| 2025-09-25 | 20.59 | $20.52 | 394400 |
| 2025-09-24 | 20.61 | $20.55 | 494800 |
| 2025-09-23 | 20.63 | $20.57 | 443537 |
| 2025-09-22 | 20.65 | $20.57 | 356000 |
| 2025-09-19 | 20.67 | $20.66 | 406818 |
| 2025-09-18 | 20.67 | $20.64 | 524314 |
| 2025-09-17 | 20.67 | $20.65 | 1.5M |
| 2025-09-16 | 20.66 | $20.67 | 598500 |
| 2025-09-15 | 20.65 | $20.67 | 530300 |
| 2025-09-12 | 20.64 | $20.63 | 439000 |
| 2025-09-11 | 20.63 | $20.64 | 454400 |
| 2025-09-10 | 20.62 | $20.63 | 440500 |
| 2025-09-09 | 20.61 | $20.62 | 566200 |
| 2025-09-08 | 20.61 | $20.64 | 485916 |
| 2025-09-05 | 20.59 | $20.64 | 416128 |
| 2025-09-04 | 20.56 | $20.60 | 681500 |
| 2025-09-03 | 20.55 | $20.56 | 319200 |
| 2025-09-02 | 20.54 | $20.54 | 473117 |
| 2025-08-29 | 20.54 | $20.55 | 360535 |
| 2025-08-28 | 20.54 | $20.54 | 304029 |
| 2025-08-27 | 20.53 | $20.56 | 449249 |
| 2025-08-26 | 20.52 | $20.54 | 489124 |
| 2025-08-25 | 20.52 | $20.52 | 552100 |
| 2025-08-22 | 20.52 | $20.53 | 579044 |
| 2025-08-21 | 20.51 | $20.46 | 470410 |
| 2025-08-20 | 20.53 | $20.49 | 433400 |
| 2025-08-19 | 20.54 | $20.49 | 263300 |
| 2025-08-18 | 20.55 | $20.47 | 450835 |
| 2025-08-15 | 20.57 | $20.56 | 396409 |
| 2025-08-14 | 20.57 | $20.56 | 580600 |
| 2025-08-13 | 20.56 | $20.59 | 365506 |
| 2025-08-12 | 20.54 | $20.55 | 509900 |
| 2025-08-11 | 20.53 | $20.54 | 286826 |
| 2025-08-08 | 20.52 | $20.52 | 272123 |
| 2025-08-07 | 20.52 | $20.53 | 321123 |
| 2025-08-06 | 20.51 | $20.55 | 284125 |
| 2025-08-05 | 20.49 | $20.54 | 377200 |
| 2025-08-04 | 20.47 | $20.54 | 370640 |
| 2025-08-01 | 20.44 | $20.53 | 364740 |
| 2025-07-31 | 20.42 | $20.41 | 1.5M |
| 2025-07-30 | 20.42 | $20.41 | 298124 |
| 2025-07-29 | 20.43 | $20.43 | 303400 |
| 2025-07-28 | 20.43 | $20.42 | 343900 |
| 2025-07-25 | 20.44 | $20.43 | 658600 |
| 2025-07-24 | 20.44 | $20.41 | 668400 |
| 2025-07-23 | 20.45 | $20.43 | 326068 |
| 2025-07-22 | 20.46 | $20.45 | 407300 |
| 2025-07-21 | 20.46 | $20.43 | 270600 |
| 2025-07-18 | 20.47 | $20.50 | 356200 |
| 2025-07-17 | 20.46 | $20.45 | 372000 |
| 2025-07-16 | 20.46 | $20.46 | 504300 |
| 2025-07-15 | 20.46 | $20.43 | 310344 |
| 2025-07-14 | 20.47 | $20.45 | 418608 |
| 2025-07-11 | 20.47 | $20.45 | 354800 |
| 2025-07-10 | 20.47 | $20.46 | 477203 |
| 2025-07-09 | 20.47 | $20.47 | 349518 |
| 2025-07-08 | 20.47 | $20.43 | 256124 |
| 2025-07-07 | 20.47 | $20.44 | 460746 |
| 2025-07-03 | 20.48 | $20.46 | 270100 |
| 2025-07-02 | 20.48 | $20.48 | 375448 |
| 2025-07-01 | 20.47 | $20.47 | 586900 |
| 2025-06-30 | 20.47 | $20.49 | 587539 |
| 2025-06-27 | 20.46 | $20.46 | 355500 |
| 2025-06-26 | 20.45 | $20.47 | 716900 |
| 2025-06-25 | 20.44 | $20.43 | 259115 |
| 2025-06-24 | 20.43 | $20.44 | 491700 |
| 2025-06-23 | 20.43 | $20.40 | 400000 |
| 2025-06-20 | 20.43 | $20.45 | 410600 |
| 2025-06-18 | 20.42 | $20.42 | 384890 |
| 2025-06-17 | 20.41 | $20.42 | 308445 |
| 2025-06-16 | 20.41 | $20.42 | 439334 |
| 2025-06-13 | 20.40 | $20.39 | 380727 |
| 2025-06-12 | 20.40 | $20.43 | 408300 |
| 2025-06-11 | 20.38 | $20.41 | 541700 |
| 2025-06-10 | 20.37 | $20.36 | 230600 |
| 2025-06-09 | 20.37 | $20.37 | 278900 |
| 2025-06-06 | 20.37 | $20.33 | 2.3M |
| 2025-06-05 | 20.39 | $20.39 | 300924 |
| 2025-06-04 | 20.38 | $20.43 | 362100 |
| 2025-06-03 | 20.36 | $20.37 | 392200 |
| 2025-06-02 | 20.36 | $20.38 | 266100 |
| 2025-05-30 | 20.35 | $20.40 | 267732 |
| 2025-05-29 | 20.34 | $20.35 | 253739 |
| 2025-05-28 | 20.33 | $20.34 | 361700 |
| 2025-05-27 | 20.33 | $20.35 | 503100 |
| 2025-05-23 | 20.33 | $20.32 | 327900 |
| 2025-05-22 | 20.33 | $20.32 | 489014 |
| 2025-05-21 | 20.34 | $20.29 | 942919 |
| 2025-05-20 | 20.35 | $20.34 | 1.0M |
| 2025-05-19 | 20.35 | $20.33 | 408200 |
| 2025-05-16 | 20.36 | $20.38 | 387110 |
| 2025-05-15 | 20.35 | $20.37 | 334900 |
| 2025-05-14 | 20.35 | $20.31 | 274100 |
| 2025-05-13 | 20.36 | $20.34 | 324400 |
| 2025-05-12 | 20.36 | $20.33 | 451549 |
| 2025-05-09 | 20.37 | $20.35 | 252100 |
| 2025-05-08 | 20.38 | $20.34 | 329600 |
| 2025-05-07 | 20.38 | $20.38 | 205012 |
| 2025-05-06 | 20.38 | $20.38 | 355900 |
| 2025-05-05 | 20.37 | $20.36 | 363600 |
| 2025-05-02 | 20.37 | $20.35 | 402504 |
| 2025-05-01 | 20.37 | $20.38 | 382400 |
| 2025-04-30 | 20.37 | $20.42 | 491700 |
| 2025-04-29 | 20.34 | $20.41 | 332426 |
| 2025-04-28 | 20.32 | $20.41 | 321500 |
| 2025-04-25 | 20.29 | $20.37 | 335300 |
| 2025-04-24 | 20.26 | $20.32 | 453800 |
| 2025-04-23 | 20.25 | $20.23 | 452800 |
| 2025-04-22 | 20.26 | $20.25 | 260800 |
| 2025-04-21 | 20.27 | $20.25 | 441700 |
| 2025-04-17 | 20.28 | $20.36 | 253716 |
| 2025-04-16 | 20.26 | $20.32 | 403402 |
| 2025-04-15 | 20.25 | $20.29 | 1.8M |
| 2025-04-14 | 20.24 | $20.24 | 283200 |
| 2025-04-11 | 20.25 | $20.16 | 360117 |
| 2025-04-10 | 20.29 | $20.22 | 418411 |
| 2025-04-09 | 20.32 | $20.34 | 333803 |
| 2025-04-08 | 20.31 | $20.23 | 565400 |
| 2025-04-07 | 20.34 | $20.23 | 644623 |
| 2025-04-04 | 20.38 | $20.39 | 522000 |
| 2025-04-03 | 20.37 | $20.44 | 433400 |
| 2025-04-02 | 20.35 | $20.36 | 448200 |
| 2025-04-01 | 20.34 | $20.36 | 345632 |
| 2025-03-31 | 20.33 | $20.35 | 1.9M |
| 2025-03-28 | 20.33 | $20.34 | 361800 |
| 2025-03-27 | 20.32 | $20.30 | 415506 |
| 2025-03-26 | 20.33 | $20.29 | 349700 |
| 2025-03-25 | 20.34 | $20.30 | 305600 |
| 2025-03-24 | 20.35 | $20.28 | 388634 |
| 2025-03-21 | 20.37 | $20.40 | 293125 |
| 2025-03-20 | 20.36 | $20.38 | 285437 |
| 2025-03-19 | 20.35 | $20.38 | 568000 |
| 2025-03-18 | 20.33 | $20.33 | 499900 |
| 2025-03-17 | 20.33 | $20.30 | 271503 |
| 2025-03-14 | 20.34 | $20.30 | 338300 |
| 2025-03-13 | 20.34 | $20.31 | 542024 |
| 2025-03-12 | 20.35 | $20.29 | 1.8M |
| 2025-03-11 | 20.36 | $20.32 | 630000 |
| 2025-03-10 | 20.37 | $20.36 | 338211 |
| 2025-03-07 | 20.36 | $20.32 | 403142 |
| 2025-03-06 | 20.36 | $20.33 | 471450 |
| 2025-03-05 | 20.36 | $20.33 | 577200 |
| 2025-03-04 | 20.36 | $20.37 | 657300 |
| 2025-03-03 | 20.34 | $20.36 | 713600 |
| 2025-02-28 | 20.32 | $20.34 | 578614 |
| 2025-02-27 | 20.30 | $20.31 | 561800 |
| 2025-02-26 | 20.29 | $20.31 | 608600 |
| 2025-02-25 | 20.28 | $20.29 | 431700 |
| 2025-02-24 | 20.26 | $20.25 | 400000 |
| 2025-02-21 | 20.26 | $20.29 | 338800 |
| 2025-02-20 | 20.24 | $20.26 | 334000 |
| 2025-02-19 | 20.23 | $20.23 | 273100 |
| 2025-02-18 | 20.23 | $20.23 | 373329 |
| 2025-02-14 | 20.22 | $20.25 | 659901 |
| 2025-02-13 | 20.21 | $20.20 | 688400 |
| 2025-02-12 | 20.21 | $20.16 | 419500 |
| 2025-02-11 | 20.22 | $20.20 | 419632 |
| 2025-02-10 | 20.22 | $20.20 | 341000 |
| 2025-02-07 | 20.21 | $20.18 | 573929 |
| 2025-02-06 | 20.22 | $20.22 | 604300 |
| 2025-02-05 | 20.21 | $20.23 | 760545 |
| 2025-02-04 | 20.20 | $20.20 | 735300 |
| 2025-02-03 | 20.19 | $20.18 | 1.5M |
| 2025-01-31 | 20.19 | $20.20 | 549200 |
| 2025-01-30 | 20.18 | $20.20 | 1.1M |
| 2025-01-29 | 20.17 | $20.19 | 641600 |
| 2025-01-28 | 20.16 | $20.20 | 376500 |
| 2025-01-27 | 20.14 | $20.20 | 488407 |
| 2025-01-24 | 20.12 | $20.14 | 481719 |
| 2025-01-23 | 20.11 | $20.12 | 453710 |
| 2025-01-22 | 20.11 | $20.11 | 516600 |
| 2025-01-21 | 20.12 | $20.12 | 1.0M |
| 2025-01-17 | 20.12 | $20.18 | 1.1M |
| 2025-01-16 | 20.10 | $20.18 | 1.2M |
| 2025-01-15 | 20.08 | $20.15 | 611400 |
| 2025-01-14 | 20.06 | $20.05 | 678600 |
| 2025-01-13 | 20.08 | $20.05 | 483400 |
| 2025-01-10 | 20.10 | $20.07 | 1.3M |
| 2025-01-08 | 20.11 | $20.14 | 564819 |
| 2025-01-07 | 20.11 | $20.12 | 1.5M |
| 2025-01-06 | 20.12 | $20.14 | 1.1M |
| 2025-01-03 | 20.12 | $20.14 | 543201 |
| 2025-01-02 | 20.12 | $20.15 | 815607 |
| 2024-12-31 | 20.12 | $20.13 | 396500 |
| 2024-12-30 | 20.12 | $20.15 | 520800 |
| 2024-12-27 | 20.12 | $20.10 | 576633 |
| 2024-12-26 | 20.14 | $20.12 | 508400 |
| 2024-12-24 | 20.15 | $20.09 | 255500 |
| 2024-12-23 | 20.18 | $20.08 | 1.1M |
| 2024-12-20 | 20.22 | $20.19 | 817817 |
| 2024-12-19 | 20.24 | $20.15 | 1.6M |
| 2024-12-18 | 20.27 | $20.15 | 2.5M |
| 2024-12-17 | 20.30 | $20.25 | 414504 |
| 2024-12-16 | 20.31 | $20.26 | 404600 |
| 2024-12-13 | 20.33 | $20.27 | 331948 |
| 2024-12-12 | 20.34 | $20.29 | 431600 |
| 2024-12-11 | 20.34 | $20.32 | 470200 |
| 2024-12-10 | 20.34 | $20.33 | 391400 |
| 2024-12-09 | 20.33 | $20.34 | 451639 |
| 2024-12-06 | 20.31 | $20.35 | 303229 |
| 2024-12-05 | 20.29 | $20.31 | 609209 |
| 2024-12-04 | 20.28 | $20.33 | 508800 |
| 2024-12-03 | 20.26 | $20.29 | 731400 |
| 2024-12-02 | 20.24 | $20.32 | 396700 |
| 2024-11-29 | 20.22 | $20.31 | 86511 |
| 2024-11-27 | 20.19 | $20.26 | 299501 |
| 2024-11-26 | 20.17 | $20.22 | 886642 |
| 2024-11-25 | 20.16 | $20.24 | 450424 |
| 2024-11-22 | 20.14 | $20.15 | 347800 |
| 2024-11-21 | 20.15 | $20.16 | 1.1M |
| 2024-11-20 | 20.15 | $20.15 | 371600 |
| 2024-11-19 | 20.16 | $20.17 | 232924 |
| 2024-11-18 | 20.17 | $20.15 | 384000 |
| 2024-11-15 | 20.19 | $20.21 | 486400 |
| 2024-11-14 | 20.19 | $20.19 | 317731 |
| 2024-11-13 | 20.20 | $20.21 | 420515 |
| 2024-11-12 | 20.21 | $20.20 | 456828 |
| 2024-11-11 | 20.22 | $20.28 | 289900 |
| 2024-11-08 | 20.22 | $20.30 | 556900 |
| 2024-11-07 | 20.20 | $20.31 | 373122 |
| 2024-11-06 | 20.18 | $20.21 | 355917 |
| 2024-11-05 | 20.19 | $20.26 | 665742 |
| 2024-11-04 | 20.19 | $20.24 | 401200 |
| 2024-11-01 | 20.19 | $20.20 | 1.1M |
| 2024-10-31 | 20.21 | $20.22 | 450300 |
| 2024-10-30 | 20.22 | $20.24 | 964100 |
| 2024-10-29 | 20.24 | $20.27 | 912200 |
| 2024-10-28 | 20.25 | $20.25 | 364700 |
| 2024-10-25 | 20.27 | $20.28 | 455400 |
| 2024-10-24 | 20.29 | $20.28 | 397200 |
| 2024-10-23 | 20.31 | $20.27 | 514100 |
| 2024-10-22 | 20.34 | $20.30 | 1.1M |
| 2024-10-21 | 20.37 | $20.30 | 274300 |
| 2024-10-18 | 20.41 | $20.45 | 575200 |
| 2024-10-17 | 20.41 | $20.44 | 281800 |
| 2024-10-16 | 20.42 | $20.49 | 407000 |
| 2024-10-15 | 20.41 | $20.45 | 541612 |
| 2024-10-14 | 20.41 | $20.42 | 235748 |
| 2024-10-11 | 20.42 | $20.45 | 354640 |
| 2024-10-10 | 20.43 | $20.41 | 410501 |
| 2024-10-09 | 20.45 | $20.40 | 626846 |
| 2024-10-08 | 20.48 | $20.43 | 351200 |
| 2024-10-07 | 20.51 | $20.40 | 376000 |
| 2024-10-04 | 20.55 | $20.44 | 396988 |
| 2024-10-03 | 20.59 | $20.55 | 419915 |
| 2024-10-02 | 20.60 | $20.59 | 411620 |
| 2024-10-01 | 20.61 | $20.60 | 416100 |
| 2024-09-30 | 20.61 | $20.56 | 405600 |
| 2024-09-27 | 20.63 | $20.61 | 321843 |
| 2024-09-26 | 20.63 | $20.56 | 413100 |
| 2024-09-25 | 20.65 | $20.57 | 292942 |
| 2024-09-24 | 20.66 | $20.60 | 374144 |
| 2024-09-23 | 20.67 | $20.59 | 729500 |
| 2024-09-20 | 20.69 | $20.67 | 491713 |
| 2024-09-19 | 20.68 | $20.66 | 486545 |
| 2024-09-18 | 20.67 | $20.64 | 559800 |
| 2024-09-17 | 20.66 | $20.66 | 265825 |
| 2024-09-16 | 20.65 | $20.66 | 252400 |
| 2024-09-13 | 20.63 | $20.64 | 299100 |
| 2024-09-12 | 20.61 | $20.61 | 477733 |
| 2024-09-11 | 20.60 | $20.61 | 368238 |
| 2024-09-10 | 20.58 | $20.61 | 277831 |
| 2024-09-09 | 20.55 | $20.57 | 314800 |
| 2024-09-06 | 20.54 | $20.57 | 755700 |
| 2024-09-05 | 20.51 | $20.56 | 458900 |
| 2024-09-04 | 20.49 | $20.52 | 431523 |
| 2024-09-03 | 20.47 | $20.47 | 461043 |
| 2024-08-30 | 20.46 | $20.42 | 352332 |
| 2024-08-29 | 20.46 | $20.43 | 393700 |
| 2024-08-28 | 20.46 | $20.44 | 561000 |
| 2024-08-27 | 20.45 | $20.45 | 386800 |
| 2024-08-26 | 20.44 | $20.44 | 363520 |
| 2024-08-23 | 20.43 | $20.44 | 381332 |
| 2024-08-22 | 20.42 | $20.38 | 487516 |
| 2024-08-21 | 20.42 | $20.41 | 417800 |
| 2024-08-20 | 20.41 | $20.37 | 265800 |
| 2024-08-19 | 20.42 | $20.34 | 270904 |
| 2024-08-16 | 20.43 | $20.41 | 292600 |
| 2024-08-15 | 20.42 | $20.38 | 315900 |
| 2024-08-14 | 20.41 | $20.44 | 346000 |
| 2024-08-13 | 20.38 | $20.41 | 1.0M |
| 2024-08-12 | 20.36 | $20.36 | 237500 |
| 2024-08-09 | 20.34 | $20.32 | 311200 |
| 2024-08-08 | 20.33 | $20.28 | 999146 |
| 2024-08-07 | 20.34 | $20.30 | 339332 |
| 2024-08-06 | 20.33 | $20.33 | 318000 |
| 2024-08-05 | 20.31 | $20.38 | 718200 |
| 2024-08-02 | 20.28 | $20.42 | 187014 |
| 2024-08-01 | 20.22 | $20.30 | 1.2M |
| 2024-07-31 | 20.18 | $20.24 | 295400 |
| 2024-07-30 | 20.16 | $20.18 | 665729 |
| 2024-07-29 | 20.14 | $20.15 | 332710 |
| 2024-07-26 | 20.14 | $20.15 | 434628 |
| 2024-07-25 | 20.13 | $20.08 | 352100 |
| 2024-07-24 | 20.14 | $20.07 | 335009 |
| 2024-07-23 | 20.16 | $20.08 | 275922 |
| 2024-07-22 | 20.18 | $20.07 | 284323 |
| 2024-07-19 | 20.20 | $20.16 | 157147 |
| 2024-07-18 | 20.20 | $20.19 | 367933 |
| 2024-07-17 | 20.19 | $20.22 | 301600 |
| 2024-07-16 | 20.17 | $20.20 | 280500 |
| 2024-07-15 | 20.15 | $20.17 | 361928 |
| 2024-07-12 | 20.13 | $20.20 | 490221 |
| 2024-07-11 | 20.09 | $20.16 | 255941 |
| 2024-07-10 | 20.06 | $20.09 | 387944 |
| 2024-07-09 | 20.05 | $20.08 | 302500 |
| 2024-07-08 | 20.03 | $20.09 | 346515 |
| 2024-07-05 | 20.01 | $20.09 | 323126 |
| 2024-07-03 | 19.98 | $20.02 | 216500 |
| 2024-07-02 | 19.97 | $19.95 | 390246 |
| 2024-07-01 | 19.98 | $19.92 | 338000 |
| 2024-06-28 | 20.00 | $19.95 | 375706 |
| 2024-06-27 | 20.02 | $19.96 | 396843 |
| 2024-06-26 | 20.03 | $19.95 | 304900 |
| 2024-06-25 | 20.05 | $19.98 | 292500 |
| 2024-06-24 | 20.07 | $19.99 | 333830 |
| 2024-06-21 | 20.09 | $20.07 | 176100 |
| 2024-06-20 | 20.08 | $20.06 | 277221 |
| 2024-06-18 | 20.07 | $20.08 | 332823 |
| 2024-06-17 | 20.06 | $20.04 | 218500 |
| 2024-06-14 | 20.05 | $20.08 | 162331 |
| 2024-06-13 | 20.03 | $20.10 | 198700 |
| 2024-06-12 | 20.00 | $20.04 | 498426 |
| 2024-06-11 | 19.98 | $19.96 | 164600 |
| 2024-06-10 | 19.97 | $19.93 | 286000 |
| 2024-06-07 | 19.98 | $19.94 | 581510 |
| 2024-06-06 | 19.99 | $20.03 | 176600 |
| 2024-06-05 | 19.96 | $20.04 | 218500 |
| 2024-06-04 | 19.93 | $20.01 | 167541 |
| 2024-06-03 | 19.90 | $19.96 | 222500 |
| 2024-05-31 | 19.88 | $19.91 | 184700 |
| 2024-05-30 | 19.87 | $19.85 | 179828 |
| 2024-05-29 | 19.88 | $19.80 | 357627 |
| 2024-05-28 | 19.91 | $19.83 | 326800 |
| 2024-05-24 | 19.93 | $19.87 | 231100 |
| 2024-05-23 | 19.94 | $19.85 | 218200 |
| 2024-05-22 | 19.96 | $19.89 | 332200 |
| 2024-05-21 | 19.97 | $19.92 | 734836 |
| 2024-05-20 | 19.98 | $19.90 | 200700 |
| 2024-05-17 | 19.99 | $19.98 | 242400 |
| 2024-05-16 | 19.98 | $20.00 | 313800 |
| 2024-05-15 | 19.96 | $20.02 | 258700 |
| 2024-05-14 | 19.93 | $19.94 | 197900 |
| 2024-05-13 | 19.91 | $19.91 | 240841 |
| 2024-05-10 | 19.91 | $19.91 | 224700 |
| 2024-05-09 | 19.90 | $19.94 | 319900 |
| 2024-05-08 | 19.87 | $19.94 | 241146 |
| 2024-05-07 | 19.85 | $19.93 | 358038 |
| 2024-05-06 | 19.82 | $19.94 | 607600 |
| 2024-05-03 | 19.77 | $19.93 | 274000 |
| 2024-05-02 | 19.73 | $19.85 | 777100 |
| 2024-05-01 | 19.70 | $19.78 | 1.3M |
| 2024-04-30 | 19.69 | $19.72 | 303221 |
| 2024-04-29 | 19.69 | $19.77 | 512800 |
| 2024-04-26 | 19.69 | $19.73 | 394900 |
| 2024-04-25 | 19.69 | $19.69 | 280803 |
| 2024-04-24 | 19.71 | $19.72 | 311322 |
| 2024-04-23 | 19.73 | $19.76 | 341100 |
| 2024-04-22 | 19.73 | $19.73 | 175200 |
| 2024-04-19 | 19.75 | $19.78 | 188100 |
| 2024-04-18 | 19.76 | $19.75 | 353500 |
| 2024-04-17 | 19.79 | $19.78 | 293041 |
| 2024-04-16 | 19.81 | $19.74 | 333600 |
| 2024-04-15 | 19.85 | $19.77 | 470900 |
| 2024-04-12 | 19.89 | $19.87 | 338820 |
| 2024-04-11 | 19.91 | $19.83 | 471700 |
| 2024-04-10 | 19.94 | $19.82 | 322114 |
| 2024-04-09 | 19.99 | $19.99 | 414148 |
| 2024-04-08 | 19.99 | $19.95 | 282700 |
| 2024-04-05 | 20.01 | $19.99 | 429300 |
| 2024-04-04 | 20.01 | $20.01 | 455033 |
| 2024-04-03 | 20.02 | $20.01 | 334045 |
| 2024-04-02 | 20.02 | $19.99 | 797300 |
| 2024-04-01 | 20.03 | $19.99 | 232500 |
| 2024-03-28 | 20.05 | $20.07 | 518425 |
| 2024-03-27 | 20.04 | $20.09 | 279943 |
| 2024-03-26 | 20.02 | $20.03 | 342037 |
| 2024-03-25 | 20.02 | $20.04 | 293000 |
| 2024-03-22 | 20.02 | $20.07 | 459300 |
| 2024-03-21 | 20.01 | $20.02 | 1.1M |
| 2024-03-20 | 20.01 | $20.01 | 383200 |
| 2024-03-19 | 20.01 | $19.97 | 940200 |
| 2024-03-18 | 20.03 | $19.93 | 259400 |
| 2024-03-15 | 20.06 | $20.01 | 197502 |
| 2024-03-14 | 20.08 | $20.02 | 404100 |
| 2024-03-13 | 20.09 | $20.10 | 431737 |
| 2024-03-12 | 20.09 | $20.11 | 711527 |
| 2024-03-11 | 20.08 | $20.14 | 359900 |
| 2024-03-08 | 20.06 | $20.15 | 231900 |
| 2024-03-07 | 20.02 | $20.12 | 481325 |
| 2024-03-06 | 20.00 | $20.09 | 372128 |
| 2024-03-05 | 19.97 | $20.07 | 404829 |
| 2024-03-04 | 19.95 | $20.02 | 290146 |
| 2024-03-01 | 19.94 | $20.04 | 598024 |
| 2024-02-29 | 19.92 | $19.95 | 849800 |
| 2024-02-28 | 19.93 | $19.96 | 1.1M |
| 2024-02-27 | 19.94 | $19.95 | 313600 |
| 2024-02-26 | 19.96 | $19.96 | 755900 |
| 2024-02-23 | 19.97 | $19.99 | 452200 |
| 2024-02-22 | 19.98 | $19.97 | 506041 |
| 2024-02-21 | 20.00 | $19.99 | 411030 |
| 2024-02-20 | 20.02 | $20.02 | 481336 |
| 2024-02-16 | 20.03 | $20.03 | 587000 |
| 2024-02-15 | 20.05 | $20.09 | 1.2M |
| 2024-02-14 | 20.05 | $20.04 | 729514 |
| 2024-02-13 | 20.07 | $19.99 | 338902 |
| 2024-02-12 | 20.10 | $20.11 | 335200 |
| 2024-02-09 | 20.11 | $20.09 | 399700 |
| 2024-02-08 | 20.13 | $20.09 | 229000 |
| 2024-02-07 | 20.15 | $20.15 | 795800 |
| 2024-02-06 | 20.16 | $20.16 | 801700 |
| 2024-02-05 | 20.16 | $20.10 | 336705 |
| 2024-02-02 | 20.18 | $20.19 | 342500 |
| 2024-02-01 | 20.19 | $20.31 | 1.0M |
| 2024-01-31 | 20.15 | $20.24 | 427900 |
| 2024-01-30 | 20.13 | $20.17 | 315600 |
| 2024-01-29 | 20.12 | $20.17 | 475004 |
| 2024-01-26 | 20.12 | $20.12 | 370837 |
| 2024-01-25 | 20.12 | $20.14 | 389300 |
| 2024-01-24 | 20.13 | $20.07 | 399500 |
| 2024-01-23 | 20.16 | $20.09 | 489328 |
| 2024-01-22 | 20.19 | $20.12 | 394373 |
| 2024-01-19 | 20.21 | $20.16 | 609012 |
| 2024-01-18 | 20.23 | $20.16 | 311000 |
| 2024-01-17 | 20.25 | $20.18 | 214510 |
| 2024-01-16 | 20.26 | $20.23 | 259100 |
| 2024-01-12 | 20.27 | $20.32 | 462100 |
| 2024-01-11 | 20.24 | $20.27 | 688000 |
| 2024-01-10 | 20.23 | $20.18 | 681800 |
| 2024-01-09 | 20.24 | $20.20 | 1.1M |
| 2024-01-08 | 20.24 | $20.18 | 463323 |
| 2024-01-05 | 20.25 | $20.12 | 692400 |
| 2024-01-04 | 20.28 | $20.15 | 417800 |
| 2024-01-03 | 20.30 | $20.19 | 1.8M |
| 2024-01-02 | 20.31 | $20.20 | 398900 |
| 2023-12-29 | 20.32 | $20.28 | 663246 |
| 2023-12-28 | 20.31 | $20.28 | 640104 |
| 2023-12-27 | 20.29 | $20.29 | 674100 |
| 2023-12-26 | 20.26 | $20.20 | 1.2M |
| 2023-12-22 | 20.25 | $20.20 | 767700 |
| 2023-12-21 | 20.23 | $20.19 | 2.4M |
| 2023-12-20 | 20.21 | $20.17 | 743700 |
| 2023-12-19 | 20.19 | $20.13 | 333925 |
| 2023-12-18 | 20.18 | $20.11 | 204400 |
| 2023-12-15 | 20.17 | $20.20 | 1.2M |
| 2023-12-14 | 20.12 | $20.21 | 898600 |
| 2023-12-13 | 20.06 | $20.14 | 546540 |
| 2023-12-12 | 20.00 | $19.93 | 393000 |
| 2023-12-11 | 19.99 | $19.87 | 203643 |
| 2023-12-08 | 20.00 | $19.88 | 650911 |
| 2023-12-07 | 20.00 | $19.97 | 470400 |
| 2023-12-06 | 19.98 | $19.95 | 355000 |
| 2023-12-05 | 19.95 | $19.94 | 367000 |
| 2023-12-04 | 19.92 | $19.88 | 353800 |
| 2023-12-01 | 19.89 | $19.95 | 367925 |
| 2023-11-30 | 19.84 | $19.83 | 211100 |
| 2023-11-29 | 19.80 | $19.86 | 623017 |
| 2023-11-28 | 19.75 | $19.79 | 470631 |
| 2023-11-27 | 19.71 | $19.70 | 1.6M |
| 2023-11-24 | 19.69 | $19.63 | 118626 |
| 2023-11-22 | 19.68 | $19.66 | 316000 |
| 2023-11-21 | 19.66 | $19.63 | 353100 |
| 2023-11-20 | 19.64 | $19.60 | 859909 |
| 2023-11-17 | 19.62 | $19.65 | 320500 |
| 2023-11-16 | 19.58 | $19.65 | 316009 |
| 2023-11-15 | 19.54 | $19.57 | 340712 |
| 2023-11-14 | 19.50 | $19.62 | 1.5M |
| 2023-11-13 | 19.44 | $19.42 | 660900 |
| 2023-11-10 | 19.43 | $19.41 | 247800 |
| 2023-11-09 | 19.42 | $19.39 | 246600 |
| 2023-11-08 | 19.42 | $19.46 | 212712 |
| 2023-11-07 | 19.39 | $19.47 | 188400 |
| 2023-11-06 | 19.35 | $19.44 | 537100 |
| 2023-11-03 | 19.30 | $19.48 | 444802 |
| 2023-11-02 | 19.24 | $19.39 | 695900 |
| 2023-11-01 | 19.19 | $19.33 | 1.1M |
| 2023-10-31 | 19.15 | $19.18 | 207200 |
| 2023-10-30 | 19.16 | $19.19 | 279541 |
| 2023-10-27 | 19.15 | $19.22 | 149200 |
| 2023-10-26 | 19.14 | $19.18 | 834100 |
| 2023-10-25 | 19.15 | $19.14 | 253300 |
| 2023-10-24 | 19.16 | $19.19 | 742627 |
| 2023-10-23 | 19.17 | $19.18 | 221146 |
| 2023-10-20 | 19.18 | $19.18 | 141900 |
| 2023-10-19 | 19.19 | $19.11 | 195200 |
| 2023-10-18 | 19.23 | $19.12 | 175900 |
| 2023-10-17 | 19.28 | $19.19 | 164400 |
| 2023-10-16 | 19.32 | $19.32 | 154600 |
| 2023-10-13 | 19.32 | $19.36 | 112300 |
| 2023-10-12 | 19.31 | $19.34 | 152500 |
| 2023-10-11 | 19.31 | $19.40 | 726400 |
| 2023-10-10 | 19.29 | $19.40 | 169424 |
| 2023-10-09 | 19.27 | $19.42 | 134800 |
| 2023-10-06 | 19.23 | $19.26 | 329220 |
| 2023-10-05 | 19.25 | $19.29 | 202000 |
| 2023-10-04 | 19.25 | $19.27 | 121200 |
| 2023-10-03 | 19.27 | $19.18 | 374100 |
| 2023-10-02 | 19.31 | $19.27 | 228747 |
| 2023-09-29 | 19.34 | $19.36 | 590100 |
| 2023-09-28 | 19.35 | $19.37 | 134400 |
| 2023-09-27 | 19.36 | $19.31 | 655600 |
| 2023-09-26 | 19.40 | $19.36 | 218407 |
| 2023-09-25 | 19.42 | $19.39 | 197323 |
| 2023-09-22 | 19.45 | $19.42 | 82940 |
| 2023-09-21 | 19.46 | $19.39 | 156229 |
| 2023-09-20 | 19.50 | $19.43 | 303346 |
| 2023-09-19 | 19.53 | $19.45 | 125800 |
| 2023-09-18 | 19.56 | $19.50 | 103900 |
| 2023-09-15 | 19.58 | $19.57 | 106200 |
| 2023-09-14 | 19.58 | $19.59 | 135542 |
| 2023-09-13 | 19.58 | $19.60 | 182000 |
| 2023-09-12 | 19.57 | $19.57 | 227300 |
| 2023-09-11 | 19.57 | $19.58 | 145800 |
| 2023-09-08 | 19.57 | $19.58 | 177340 |
| 2023-09-07 | 19.57 | $19.58 | 185528 |
| 2023-09-06 | 19.57 | $19.52 | 108235 |
| 2023-09-05 | 19.59 | $19.58 | 100706 |
| 2023-09-01 | 19.60 | $19.65 | 260828 |
| 2023-08-31 | 19.58 | $19.69 | 99703 |
| 2023-08-30 | 19.55 | $19.66 | 126900 |
| 2023-08-29 | 19.52 | $19.65 | 163300 |
| 2023-08-28 | 19.49 | $19.56 | 412300 |
| 2023-08-25 | 19.48 | $19.52 | 106100 |
| 2023-08-24 | 19.49 | $19.53 | 257600 |
| 2023-08-23 | 19.49 | $19.57 | 273005 |
| 2023-08-22 | 19.49 | $19.43 | 193100 |
| 2023-08-21 | 19.53 | $19.43 | 142200 |
| 2023-08-18 | 19.58 | $19.57 | 238600 |
| 2023-08-17 | 19.59 | $19.52 | 331237 |
| 2023-08-16 | 19.63 | $19.54 | 122400 |
| 2023-08-15 | 19.67 | $19.58 | 135918 |
| 2023-08-14 | 19.70 | $19.62 | 120800 |
| 2023-08-11 | 19.73 | $19.65 | 380700 |
| 2023-08-10 | 19.76 | $19.72 | 594141 |
| 2023-08-09 | 19.78 | $19.80 | 156300 |
| 2023-08-08 | 19.77 | $19.81 | 472920 |
| 2023-08-07 | 19.75 | $19.79 | 141900 |
| 2023-08-04 | 19.74 | $19.77 | 88741 |
| 2023-08-03 | 19.73 | $19.66 | 148800 |
| 2023-08-02 | 19.75 | $19.69 | 438009 |
| 2023-08-01 | 19.78 | $19.72 | 263000 |
| 2023-07-31 | 19.79 | $19.80 | 138100 |
| 2023-07-28 | 19.78 | $19.76 | 153700 |
| 2023-07-27 | 19.79 | $19.69 | 253100 |
| 2023-07-26 | 19.82 | $19.81 | 187408 |
| 2023-07-25 | 19.81 | $19.73 | 166709 |
| 2023-07-24 | 19.83 | $19.74 | 305239 |
| 2023-07-21 | 19.86 | $19.84 | 220900 |
| 2023-07-20 | 19.85 | $19.83 | 140616 |
| 2023-07-19 | 19.84 | $19.91 | 143449 |
| 2023-07-18 | 19.81 | $19.87 | 156417 |
| 2023-07-17 | 19.78 | $19.85 | 106805 |
| 2023-07-14 | 19.76 | $19.82 | 229005 |
| 2023-07-13 | 19.73 | $19.93 | 99800 |
| 2023-07-12 | 19.67 | $19.82 | 123000 |
| 2023-07-11 | 19.63 | $19.68 | 120700 |
| 2023-07-10 | 19.62 | $19.65 | 126607 |
| 2023-07-07 | 19.62 | $19.56 | 70800 |
| 2023-07-06 | 19.66 | $19.55 | 97900 |
| 2023-07-05 | 19.70 | $19.66 | 205127 |
| 2023-07-03 | 19.72 | $19.72 | 36200 |
| 2023-06-30 | 19.73 | $19.75 | 219608 |
| 2023-06-29 | 19.73 | $19.70 | 105200 |
| 2023-06-28 | 19.74 | $19.81 | 223000 |
| 2023-06-27 | 19.73 | $19.74 | 122300 |
| 2023-06-26 | 19.73 | $19.78 | 136416 |
| 2023-06-23 | 19.72 | $19.73 | 130018 |
| 2023-06-22 | 19.73 | $19.72 | 128600 |
| 2023-06-21 | 19.75 | $19.77 | 127513 |
| 2023-06-20 | 19.75 | $19.78 | 113700 |
| 2023-06-16 | 19.75 | $19.79 | 216100 |
| 2023-06-15 | 19.75 | $19.85 | 178800 |
| 2023-06-14 | 19.73 | $19.75 | 157634 |
| 2023-06-13 | 19.74 | $19.74 | 526202 |
| 2023-06-12 | 19.75 | $19.80 | 108833 |
| 2023-06-09 | 19.75 | $19.76 | 287211 |
| 2023-06-08 | 19.76 | $19.83 | 386228 |
| 2023-06-07 | 19.76 | $19.73 | 139000 |
| 2023-06-06 | 19.79 | $19.83 | 104129 |
| 2023-06-05 | 19.79 | $19.85 | 138700 |
| 2023-06-02 | 19.79 | $19.85 | 129100 |
| 2023-06-01 | 19.80 | $19.94 | 80003 |
| 2023-05-31 | 19.77 | $19.88 | 210037 |
| 2023-05-30 | 19.76 | $19.85 | 128400 |
| 2023-05-26 | 19.76 | $19.72 | 260813 |
| 2023-05-25 | 19.80 | $19.70 | 171200 |
| 2023-05-24 | 19.86 | $19.81 | 124800 |
| 2023-05-23 | 19.90 | $19.86 | 99500 |
| 2023-05-22 | 19.94 | $19.84 | 105300 |
| 2023-05-19 | 19.99 | $19.90 | 142008 |
| 2023-05-18 | 20.03 | $19.92 | 97716 |
| 2023-05-17 | 20.08 | $19.98 | 128130 |
| 2023-05-16 | 20.11 | $20.04 | 121311 |
| 2023-05-15 | 20.14 | $20.08 | 327600 |
| 2023-05-12 | 20.15 | $20.13 | 127608 |
| 2023-05-11 | 20.16 | $20.22 | 114000 |
| 2023-05-10 | 20.14 | $20.18 | 138436 |
| 2023-05-09 | 20.12 | $20.07 | 122000 |
| 2023-05-08 | 20.14 | $20.06 | 73300 |
| 2023-05-05 | 20.16 | $20.13 | 86600 |
| 2023-05-04 | 20.17 | $20.23 | 191113 |
| 2023-05-03 | 20.14 | $20.22 | 178944 |
| 2023-05-02 | 20.11 | $20.13 | 167845 |
| 2023-05-01 | 20.11 | $20.00 | 469300 |
| 2023-04-28 | 20.14 | $20.15 | 124700 |
| 2023-04-27 | 20.13 | $20.05 | 97532 |
| 2023-04-26 | 20.15 | $20.13 | 195300 |
| 2023-04-25 | 20.15 | $20.18 | 163400 |
| 2023-04-24 | 20.13 | $20.07 | 42018 |
| 2023-04-21 | 20.14 | $20.08 | 115700 |
| 2023-04-20 | 20.15 | $20.07 | 114100 |
| 2023-04-19 | 20.16 | $20.01 | 70100 |
| 2023-04-18 | 20.20 | $20.07 | 108907 |
| 2023-04-17 | 20.22 | $20.05 | 167133 |
| 2023-04-14 | 20.25 | $20.13 | 313500 |
| 2023-04-13 | 20.26 | $20.20 | 178121 |
| 2023-04-12 | 20.25 | $20.16 | 781428 |
| 2023-04-11 | 20.24 | $20.13 | 158414 |
| 2023-04-10 | 20.24 | $20.15 | 131800 |
| 2023-04-06 | 20.23 | $20.22 | 506700 |
| 2023-04-05 | 20.20 | $20.25 | 153617 |
| 2023-04-04 | 20.15 | $20.24 | 81407 |
| 2023-04-03 | 20.08 | $20.18 | 81636 |
| 2023-03-31 | 20.02 | $20.07 | 127200 |
| 2023-03-30 | 19.98 | $19.93 | 80000 |
| 2023-03-29 | 19.97 | $19.94 | 82300 |
| 2023-03-28 | 19.95 | $19.87 | 227632 |
| 2023-03-27 | 19.95 | $19.91 | 180030 |
| 2023-03-24 | 19.94 | $20.10 | 90500 |
| 2023-03-23 | 19.87 | $20.03 | 239328 |
| 2023-03-22 | 19.80 | $19.94 | 247200 |
| 2023-03-21 | 19.74 | $19.81 | 130900 |
| 2023-03-20 | 19.70 | $19.76 | 251000 |
| 2023-03-17 | 19.68 | $19.87 | 131200 |
| 2023-03-16 | 19.62 | $19.72 | 130100 |
| 2023-03-15 | 19.59 | $19.79 | 206600 |
| 2023-03-14 | 19.54 | $19.68 | 174200 |
| 2023-03-13 | 19.51 | $19.69 | 226411 |
| 2023-03-10 | 19.47 | $19.67 | 157100 |
| 2023-03-09 | 19.43 | $19.54 | 91800 |
| 2023-03-08 | 19.43 | $19.47 | 102816 |
| 2023-03-07 | 19.45 | $19.51 | 79200 |
| 2023-03-06 | 19.46 | $19.58 | 138200 |
| 2023-03-03 | 19.46 | $19.57 | 132400 |
| 2023-03-02 | 19.46 | $19.50 | 120948 |
| 2023-03-01 | 19.49 | $19.50 | 216900 |
| 2023-02-28 | 19.53 | $19.60 | 164800 |
| 2023-02-27 | 19.55 | $19.59 | 133400 |
| 2023-02-24 | 19.57 | $19.56 | 156930 |
| 2023-02-23 | 19.62 | $19.64 | 161000 |
| 2023-02-22 | 19.65 | $19.59 | 155302 |
| 2023-02-21 | 19.71 | $19.58 | 139000 |
| 2023-02-17 | 19.79 | $19.78 | 58000 |
| 2023-02-16 | 19.82 | $19.74 | 109027 |
| 2023-02-15 | 19.87 | $19.77 | 66000 |
| 2023-02-14 | 19.93 | $19.82 | 113605 |
| 2023-02-13 | 19.98 | $19.89 | 55709 |
| 2023-02-10 | 20.02 | $19.89 | 152600 |
| 2023-02-09 | 20.07 | $19.95 | 162700 |
| 2023-02-08 | 20.12 | $20.02 | 227800 |
| 2023-02-07 | 20.15 | $20.00 | 121942 |
| 2023-02-06 | 20.19 | $20.01 | 163912 |
| 2023-02-03 | 20.24 | $20.16 | 236210 |
| 2023-02-02 | 20.26 | $20.33 | 135100 |
| 2023-02-01 | 20.22 | $20.29 | 146700 |
| 2023-01-31 | 20.18 | $20.16 | 107500 |
| 2023-01-30 | 20.17 | $20.03 | 171400 |
| 2023-01-27 | 20.21 | $20.11 | 107700 |
| 2023-01-26 | 20.22 | $20.14 | 126309 |
| 2023-01-25 | 20.22 | $20.16 | 104100 |
| 2023-01-24 | 20.22 | $20.16 | 461800 |
| 2023-01-23 | 20.22 | $20.11 | 91300 |
| 2023-01-20 | 20.22 | $20.20 | 128000 |
| 2023-01-19 | 20.20 | $20.25 | 138005 |
| 2023-01-18 | 20.15 | $20.30 | 107906 |
| 2023-01-17 | 20.08 | $20.13 | 114100 |
| 2023-01-13 | 20.04 | $20.14 | 295200 |
| 2023-01-12 | 19.99 | $20.19 | 166300 |
| 2023-01-11 | 19.91 | $20.05 | 177730 |
| 2023-01-10 | 19.86 | $19.98 | 706800 |
| 2023-01-09 | 19.82 | $20.00 | 240400 |
| 2023-01-06 | 19.76 | $19.97 | 113900 |
| 2023-01-05 | 19.69 | $19.72 | 337824 |
| 2023-01-04 | 19.70 | $19.77 | 170201 |
| 2023-01-03 | 19.69 | $19.68 | 99919 |
| 2022-12-30 | 19.70 | $19.61 | 179135 |
| 2022-12-29 | 19.74 | $19.68 | 136500 |
| 2022-12-28 | 19.77 | $19.63 | 151220 |
| 2022-12-27 | 19.82 | $19.64 | 113607 |
| 2022-12-23 | 19.87 | $19.77 | 233941 |
| 2022-12-22 | 19.90 | $19.79 | 293000 |
| 2022-12-21 | 19.93 | $19.80 | 369400 |
| 2022-12-20 | 19.95 | $19.72 | 1.0M |
| 2022-12-19 | 20.01 | $19.82 | 441700 |
| 2022-12-16 | 20.04 | $19.97 | 251300 |
| 2022-12-15 | 20.03 | $19.99 | 217122 |
| 2022-12-14 | 20.01 | $19.99 | 158700 |
| 2022-12-13 | 19.98 | $19.95 | 147444 |
| 2022-12-12 | 19.96 | $19.82 | 61132 |
| 2022-12-09 | 19.96 | $19.82 | 139700 |
| 2022-12-08 | 19.97 | $19.89 | 152500 |
| 2022-12-07 | 19.96 | $19.95 | 229809 |
| 2022-12-06 | 19.91 | $19.82 | 225724 |
| 2022-12-05 | 19.90 | $19.79 | 110200 |
| 2022-12-02 | 19.89 | $19.92 | 117223 |
| 2022-12-01 | 19.83 | $19.89 | 529600 |
| 2022-11-30 | 19.77 | $19.76 | 113900 |
| 2022-11-29 | 19.73 | $19.59 | 66000 |
| 2022-11-28 | 19.74 | $19.62 | 327433 |
| 2022-11-25 | 19.73 | $19.68 | 42841 |
| 2022-11-23 | 19.70 | $19.64 | 98820 |
| 2022-11-22 | 19.67 | $19.57 | 134800 |
| 2022-11-21 | 19.66 | $19.50 | 86800 |
| 2022-11-18 | 19.66 | $19.60 | 67010 |
| 2022-11-17 | 19.63 | $19.62 | 138500 |
| 2022-11-16 | 19.57 | $19.70 | 146703 |
| 2022-11-15 | 19.49 | $19.65 | 121927 |
| 2022-11-14 | 19.39 | $19.50 | 179000 |
| 2022-11-11 | 19.32 | $19.55 | 48042 |
| 2022-11-10 | 19.22 | $19.54 | 577428 |
| 2022-11-09 | 19.09 | $19.12 | 222400 |
| 2022-11-08 | 19.07 | $19.10 | 99200 |
| 2022-11-07 | 19.06 | $19.06 | 156142 |
| 2022-11-04 | 19.05 | $19.08 | 180402 |
| 2022-11-03 | 19.04 | $18.99 | 80002 |
| 2022-11-02 | 19.05 | $19.12 | 192529 |
| 2022-11-01 | 19.02 | $19.08 | 350800 |
| 2022-10-31 | 19.01 | $19.09 | 128100 |
| 2022-10-28 | 18.98 | $19.13 | 144000 |
| 2022-10-27 | 18.94 | $19.13 | 95900 |
| 2022-10-26 | 18.90 | $19.04 | 178507 |
| 2022-10-25 | 18.87 | $19.02 | 133343 |
| 2022-10-24 | 18.85 | $18.90 | 68530 |
| 2022-10-21 | 18.86 | $18.94 | 593540 |
| 2022-10-20 | 18.86 | $18.81 | 191026 |
| 2022-10-19 | 18.91 | $18.89 | 420900 |
| 2022-10-18 | 18.95 | $19.08 | 79722 |
| 2022-10-17 | 18.94 | $19.02 | 40000 |
| 2022-10-14 | 18.95 | $18.93 | 41410 |
| 2022-10-13 | 19.00 | $19.04 | 120605 |
| 2022-10-12 | 19.02 | $19.07 | 90700 |
| 2022-10-11 | 19.04 | $19.06 | 50200 |
| 2022-10-10 | 19.07 | $19.05 | 87830 |
| 2022-10-07 | 19.12 | $19.12 | 66306 |
| 2022-10-06 | 19.15 | $19.27 | 783600 |
| 2022-10-05 | 19.15 | $19.34 | 156503 |
| 2022-10-04 | 19.14 | $19.43 | 168600 |
| 2022-10-03 | 19.09 | $19.34 | 168800 |
| 2022-09-30 | 19.07 | $19.13 | 79632 |
| 2022-09-29 | 19.11 | $19.17 | 58800 |
| 2022-09-28 | 19.15 | $19.29 | 306828 |
| 2022-09-27 | 19.18 | $19.00 | 159200 |
| 2022-09-26 | 19.30 | $19.11 | 641000 |
| 2022-09-23 | 19.42 | $19.33 | 289800 |
| 2022-09-22 | 19.50 | $19.41 | 400700 |
| 2022-09-21 | 19.57 | $19.57 | 236807 |
| 2022-09-20 | 19.61 | $19.58 | 316300 |
| 2022-09-19 | 19.67 | $19.68 | 42200 |
| 2022-09-16 | 19.70 | $19.75 | 42800 |
| 2022-09-15 | 19.73 | $19.70 | 56818 |
| 2022-09-14 | 19.78 | $19.79 | 118100 |
| 2022-09-13 | 19.81 | $19.78 | 1.4M |
| 2022-09-12 | 19.86 | $19.94 | 40500 |
| 2022-09-09 | 19.87 | $19.94 | 33546 |
| 2022-09-08 | 19.88 | $19.94 | 23823 |
| 2022-09-07 | 19.90 | $19.99 | 76200 |
| 2022-09-06 | 19.91 | $19.83 | 147300 |
| 2022-09-02 | 19.98 | $19.99 | 48100 |
| 2022-09-01 | 20.01 | $19.91 | 40021 |
| 2022-08-31 | 20.08 | $19.96 | 32700 |
| 2022-08-30 | 20.15 | $20.06 | 33510 |
| 2022-08-29 | 20.20 | $20.08 | 41200 |
| 2022-08-26 | 20.26 | $20.16 | 21334 |
| 2022-08-25 | 20.30 | $20.29 | 38933 |
| 2022-08-24 | 20.32 | $20.16 | 33510 |
| 2022-08-23 | 20.38 | $20.21 | 43600 |
| 2022-08-22 | 20.44 | $20.19 | 64245 |
| 2022-08-19 | 20.52 | $20.35 | 55939 |
| 2022-08-18 | 20.56 | $20.45 | 59600 |
| 2022-08-17 | 20.58 | $20.41 | 63300 |
| 2022-08-16 | 20.61 | $20.55 | 44000 |
| 2022-08-15 | 20.61 | $20.62 | 31817 |
| 2022-08-12 | 20.58 | $20.58 | 29900 |
| 2022-08-11 | 20.55 | $20.47 | 54900 |
| 2022-08-10 | 20.55 | $20.52 | 55217 |
| 2022-08-09 | 20.54 | $20.36 | 37200 |
| 2022-08-08 | 20.57 | $20.45 | 43400 |
| 2022-08-05 | 20.57 | $20.39 | 36210 |
| 2022-08-04 | 20.60 | $20.58 | 44300 |
| 2022-08-03 | 20.56 | $20.47 | 213449 |
| 2022-08-02 | 20.55 | $20.41 | 159100 |
| 2022-08-01 | 20.55 | $20.61 | 39800 |
| 2022-07-29 | 20.49 | $20.62 | 27422 |
| 2022-07-28 | 20.41 | $20.57 | 40000 |
| 2022-07-27 | 20.33 | $20.41 | 67500 |
| 2022-07-26 | 20.27 | $20.27 | 28739 |
| 2022-07-25 | 20.24 | $20.31 | 77013 |
| 2022-07-22 | 20.20 | $20.34 | 63700 |
| 2022-07-21 | 20.13 | $20.22 | 88600 |
| 2022-07-20 | 20.09 | $19.99 | 167500 |
| 2022-07-19 | 20.11 | $20.05 | 160317 |
| 2022-07-18 | 20.12 | $20.05 | 90800 |
| 2022-07-15 | 20.12 | $20.15 | 28200 |
| 2022-07-14 | 20.10 | $20.08 | 46900 |
| 2022-07-13 | 20.09 | $20.16 | 78414 |
| 2022-07-12 | 20.05 | $20.09 | 14928 |
| 2022-07-11 | 20.03 | $20.04 | 44324 |
| 2022-07-08 | 20.01 | $20.02 | 128800 |
| 2022-07-07 | 20.01 | $20.04 | 51400 |
| 2022-07-06 | 19.99 | $20.09 | 77100 |
| 2022-07-05 | 19.95 | $20.18 | 137100 |
| 2022-07-01 | 19.88 | $20.19 | 13800 |
| 2022-06-30 | 19.79 | $19.96 | 46400 |
| 2022-06-29 | 19.75 | $19.86 | 69100 |
| 2022-06-28 | 19.74 | $19.79 | 24000 |
| 2022-06-27 | 19.75 | $19.81 | 16505 |
| 2022-06-24 | 19.76 | $19.92 | 33300 |
| 2022-06-23 | 19.74 | $19.90 | 86811 |
| 2022-06-22 | 19.73 | $19.81 | 58800 |
| 2022-06-21 | 19.74 | $19.70 | 69300 |
| 2022-06-17 | 19.80 | $19.81 | 380647 |
| 2022-06-16 | 19.83 | $19.81 | 53600 |
| 2022-06-15 | 19.88 | $19.81 | 66338 |
| 2022-06-14 | 19.94 | $19.56 | 48000 |
| 2022-06-13 | 20.09 | $19.65 | 37221 |
| 2022-06-10 | 20.25 | $19.97 | 26300 |
| 2022-06-09 | 20.35 | $20.18 | 28100 |
| 2022-06-08 | 20.40 | $20.31 | 23640 |
| 2022-06-07 | 20.42 | $20.34 | 18700 |
| 2022-06-06 | 20.44 | $20.30 | 17340 |
| 2022-06-03 | 20.47 | $20.37 | 15401 |
| 2022-06-02 | 20.48 | $20.42 | 86500 |
| 2022-06-01 | 20.48 | $20.40 | 21142 |
| 2022-05-31 | 20.49 | $20.49 | 57035 |
| 2022-05-27 | 20.47 | $20.61 | 29041 |
| 2022-05-26 | 20.41 | $20.56 | 53600 |
| 2022-05-25 | 20.34 | $20.48 | 104300 |
| 2022-05-24 | 20.30 | $20.39 | 45400 |
| 2022-05-23 | 20.26 | $20.25 | 38112 |
| 2022-05-20 | 20.27 | $20.32 | 123600 |
| 2022-05-19 | 20.26 | $20.32 | 53509 |
| 2022-05-18 | 20.24 | $20.26 | 67720 |
| 2022-05-17 | 20.25 | $20.24 | 42238 |
| 2022-05-16 | 20.26 | $20.36 | 54629 |
| 2022-05-13 | 20.24 | $20.29 | 79138 |
| 2022-05-12 | 20.23 | $20.34 | 80500 |
| 2022-05-11 | 20.21 | $20.32 | 207900 |
| 2022-05-10 | 20.20 | $20.30 | 92032 |
| 2022-05-09 | 20.19 | $20.25 | 89446 |
| 2022-05-06 | 20.20 | $20.18 | 62200 |
| 2022-05-05 | 20.24 | $20.26 | 228900 |
| 2022-05-04 | 20.26 | $20.42 | 38100 |
| 2022-05-03 | 20.24 | $20.26 | 30435 |
| 2022-05-02 | 20.26 | $20.24 | 66500 |
| 2022-04-29 | 20.31 | $20.31 | 129200 |
| 2022-04-28 | 20.34 | $20.40 | 183009 |
| 2022-04-27 | 20.36 | $20.41 | 59423 |
| 2022-04-26 | 20.38 | $20.47 | 347700 |
| 2022-04-25 | 20.39 | $20.46 | 35440 |
| 2022-04-22 | 20.40 | $20.34 | 81200 |
| 2022-04-21 | 20.46 | $20.37 | 175700 |
| 2022-04-20 | 20.53 | $20.50 | 68400 |
| 2022-04-19 | 20.58 | $20.44 | 63412 |
| 2022-04-18 | 20.66 | $20.59 | 47635 |
| 2022-04-14 | 20.71 | $20.70 | 41500 |
| 2022-04-13 | 20.74 | $20.82 | 35414 |
| 2022-04-12 | 20.75 | $20.77 | 31700 |
| 2022-04-11 | 20.77 | $20.67 | 34810 |
| 2022-04-08 | 20.83 | $20.77 | 70800 |
| 2022-04-07 | 20.88 | $20.86 | 39900 |
| 2022-04-06 | 20.91 | $20.86 | 79200 |
| 2022-04-05 | 20.95 | $20.90 | 55800 |
| 2022-04-04 | 20.98 | $21.11 | 46143 |
| 2022-04-01 | 20.96 | $21.04 | 46800 |
| 2022-03-31 | 20.96 | $21.10 | 29300 |
| 2022-03-30 | 20.95 | $21.10 | 31232 |
| 2022-03-29 | 20.93 | $21.06 | 27800 |
| 2022-03-28 | 20.93 | $20.94 | 33700 |
| 2022-03-25 | 20.97 | $20.90 | 20844 |
| 2022-03-24 | 21.03 | $21.07 | 37700 |
| 2022-03-23 | 21.06 | $21.07 | 32500 |
| 2022-03-22 | 21.10 | $21.05 | 21223 |
| 2022-03-21 | 21.15 | $21.09 | 60700 |
| 2022-03-18 | 21.20 | $21.33 | 60429 |
| 2022-03-17 | 21.20 | $21.29 | 76600 |
| 2022-03-16 | 21.21 | $21.16 | 197200 |
| 2022-03-15 | 21.26 | $21.16 | 31027 |
| 2022-03-14 | 21.33 | $21.11 | 15011 |
| 2022-03-11 | 21.44 | $21.31 | 48418 |
| 2022-03-10 | 21.51 | $21.35 | 78200 |
| 2022-03-09 | 21.58 | $21.48 | 57000 |
| 2022-03-08 | 21.62 | $21.50 | 99401 |
| 2022-03-07 | 21.68 | $21.60 | 20800 |
| 2022-03-04 | 21.71 | $21.77 | 17409 |
| 2022-03-03 | 21.70 | $21.76 | 24900 |
| 2022-03-02 | 21.69 | $21.73 | 37626 |
| 2022-03-01 | 21.69 | $21.93 | 14244 |
| 2022-02-28 | 21.62 | $21.81 | 36700 |
| 2022-02-25 | 21.59 | $21.66 | 59144 |
| 2022-02-24 | 21.59 | $21.64 | 52026 |
| 2022-02-23 | 21.61 | $21.60 | 55525 |
| 2022-02-22 | 21.64 | $21.68 | 81617 |
| 2022-02-18 | 21.66 | $21.75 | 52633 |
| 2022-02-17 | 21.67 | $21.76 | 70800 |
| 2022-02-16 | 21.67 | $21.72 | 20844 |
| 2022-02-15 | 21.69 | $21.68 | 12707 |
| 2022-02-14 | 21.74 | $21.71 | 60600 |
| 2022-02-11 | 21.78 | $21.82 | 38422 |
| 2022-02-10 | 21.81 | $21.69 | 16900 |
| 2022-02-09 | 21.88 | $21.91 | 47800 |
| 2022-02-08 | 21.91 | $21.87 | 31721 |
| 2022-02-07 | 21.95 | $21.93 | 18932 |
| 2022-02-04 | 21.99 | $21.92 | 47726 |
| 2022-02-03 | 22.04 | $22.07 | 51000 |
| 2022-02-02 | 22.05 | $22.16 | 33813 |
| 2022-02-01 | 22.05 | $22.13 | 32100 |
| 2022-01-31 | 22.05 | $22.10 | 35947 |
| 2022-01-28 | 22.07 | $22.09 | 12200 |
| 2022-01-27 | 22.10 | $22.07 | 24341 |
| 2022-01-26 | 22.14 | $22.08 | 47500 |
| 2022-01-25 | 22.19 | $22.20 | 26600 |
| 2022-01-24 | 22.21 | $22.24 | 46700 |
| 2022-01-21 | 22.23 | $22.28 | 65100 |
| 2022-01-20 | 22.25 | $22.22 | 76238 |
| 2022-01-19 | 22.28 | $22.24 | 97315 |
| 2022-01-18 | 22.33 | $22.22 | 304700 |
| 2022-01-14 | 22.39 | $22.35 | 12400 |
| 2022-01-13 | 22.42 | $22.45 | 113116 |
| 2022-01-12 | 22.43 | $22.42 | 43333 |
| 2022-01-11 | 22.46 | $22.41 | 71600 |
| 2022-01-10 | 22.49 | $22.39 | 53816 |
| 2022-01-07 | 22.54 | $22.42 | 27500 |
| 2022-01-06 | 22.59 | $22.49 | 18500 |
| 2022-01-05 | 22.64 | $22.54 | 27800 |
| 2022-01-04 | 22.67 | $22.63 | 28600 |
| 2022-01-03 | 22.69 | $22.61 | 48000 |
| 2021-12-31 | 22.71 | $22.69 | 69300 |
| 2021-12-30 | 22.72 | $22.72 | 51400 |
| 2021-12-29 | 22.72 | $22.67 | 90441 |
| 2021-12-28 | 22.73 | $22.74 | 226900 |
| 2021-12-27 | 22.73 | $22.73 | 60600 |
| 2021-12-23 | 22.72 | $22.70 | 21018 |
| 2021-12-22 | 22.73 | $22.71 | 38600 |
| 2021-12-21 | 22.73 | $22.70 | 58010 |
| 2021-12-20 | 22.73 | $22.70 | 44300 |
| 2021-12-17 | 22.74 | $22.78 | 40512 |
| 2021-12-16 | 22.72 | $22.76 | 40800 |
| 2021-12-15 | 22.71 | $22.73 | 43811 |
| 2021-12-14 | 22.70 | $22.70 | 44343 |
| 2021-12-13 | 22.70 | $22.76 | 42212 |
| 2021-12-10 | 22.68 | $22.69 | 38700 |
| 2021-12-09 | 22.68 | $22.68 | 16800 |
| 2021-12-08 | 22.69 | $22.67 | 29800 |
| 2021-12-07 | 22.70 | $22.74 | 15538 |
| 2021-12-06 | 22.68 | $22.72 | 22141 |
| 2021-12-03 | 22.67 | $22.80 | 121634 |
| 2021-12-02 | 22.64 | $22.68 | 22300 |
| 2021-12-01 | 22.63 | $22.69 | 62303 |
| 2021-11-30 | 22.63 | $22.69 | 38500 |
| 2021-11-29 | 22.62 | $22.68 | 24900 |
| 2021-11-26 | 22.61 | $22.68 | 24900 |
| 2021-11-24 | 22.61 | $22.54 | 23100 |
| 2021-11-23 | 22.65 | $22.52 | 19244 |
| 2021-11-22 | 22.70 | $22.59 | 16600 |
| 2021-11-19 | 22.75 | $22.76 | 30546 |
| 2021-11-18 | 22.76 | $22.73 | 19418 |
| 2021-11-17 | 22.77 | $22.74 | 31336 |
| 2021-11-16 | 22.78 | $22.68 | 31800 |
| 2021-11-15 | 22.82 | $22.71 | 24722 |
| 2021-11-12 | 22.86 | $22.80 | 22318 |
| 2021-11-11 | 22.88 | $22.77 | 15045 |
| 2021-11-10 | 22.91 | $22.84 | 67102 |
| 2021-11-09 | 22.92 | $22.99 | 19000 |
| 2021-11-08 | 22.89 | $22.94 | 12400 |
| 2021-11-05 | 22.87 | $23.01 | 44700 |
| 2021-11-04 | 22.82 | $22.91 | 28623 |
| 2021-11-03 | 22.79 | $22.83 | 122818 |
| 2021-11-02 | 22.78 | $22.85 | 40943 |
| 2021-11-01 | 22.77 | $22.80 | 54528 |
| 2021-10-29 | 22.77 | $22.82 | 255528 |
| 2021-10-28 | 22.76 | $22.84 | 117200 |
| 2021-10-27 | 22.75 | $22.85 | 14400 |
| 2021-10-26 | 22.73 | $22.79 | 57800 |
| 2021-10-25 | 22.73 | $22.77 | 30135 |
| 2021-10-22 | 22.73 | $22.74 | 25721 |
| 2021-10-21 | 22.75 | $22.68 | 73400 |
| 2021-10-20 | 22.79 | $22.78 | 21427 |
| 2021-10-19 | 22.81 | $22.77 | 23700 |
| 2021-10-18 | 22.84 | $22.82 | 20500 |
| 2021-10-15 | 22.86 | $22.91 | 14800 |
| 2021-10-14 | 22.86 | $22.97 | 19400 |
| 2021-10-13 | 22.84 | $22.91 | 19800 |
| 2021-10-12 | 22.83 | $22.86 | 20047 |
| 2021-10-11 | 22.85 | $22.79 | 5407 |
| 2021-10-08 | 22.89 | $22.84 | 13100 |
| 2021-10-07 | 22.92 | $22.90 | 21301 |
| 2021-10-06 | 22.94 | $22.95 | 18339 |
| 2021-10-05 | 22.95 | $22.96 | 35038 |
| 2021-10-04 | 22.97 | $23.00 | 11600 |
| 2021-10-01 | 22.97 | $23.02 | 21300 |
| 2021-09-30 | 22.98 | $22.93 | 47600 |
| 2021-09-29 | 23.01 | $22.94 | 62831 |
| 2021-09-28 | 23.05 | $22.92 | 49400 |
| 2021-09-27 | 23.10 | $23.04 | 24329 |
| 2021-09-24 | 23.12 | $23.04 | 24720 |
| 2021-09-23 | 23.16 | $23.10 | 17700 |
| 2021-09-22 | 23.18 | $23.18 | 15400 |
| 2021-09-21 | 23.18 | $23.16 | 18300 |
| 2021-09-20 | 23.18 | $23.16 | 45041 |
| 2021-09-17 | 23.19 | $23.15 | 15700 |
| 2021-09-16 | 23.20 | $23.19 | 11900 |
| 2021-09-15 | 23.20 | $23.22 | 24500 |
| 2021-09-14 | 23.20 | $23.23 | 21912 |
| 2021-09-13 | 23.18 | $23.20 | 19000 |
| 2021-09-10 | 23.18 | $23.17 | 19725 |
| 2021-09-09 | 23.18 | $23.20 | 69306 |
| 2021-09-08 | 23.18 | $23.28 | 217500 |
| 2021-09-07 | 23.14 | $23.10 | 138000 |
| 2021-09-03 | 23.16 | $23.18 | 27904 |
| 2021-09-02 | 23.16 | $23.20 | 22338 |
| 2021-09-01 | 23.15 | $23.20 | 35842 |
| 2021-08-31 | 23.13 | $23.18 | 21926 |
| 2021-08-30 | 23.12 | $23.19 | 37829 |
| 2021-08-27 | 23.11 | $23.15 | 22207 |
| 2021-08-26 | 23.11 | $23.09 | 19005 |
| 2021-08-25 | 23.13 | $23.08 | 13831 |
| 2021-08-24 | 23.15 | $23.12 | 12000 |
| 2021-08-23 | 23.16 | $23.17 | 14334 |
| 2021-08-20 | 23.17 | $23.19 | 10938 |
| 2021-08-19 | 23.17 | $23.19 | 30700 |
| 2021-08-18 | 23.17 | $23.15 | 21728 |
| 2021-08-17 | 23.18 | $23.19 | 18700 |
| 2021-08-16 | 23.18 | $23.23 | 24400 |
| 2021-08-13 | 23.17 | $23.22 | 68500 |
| 2021-08-12 | 23.17 | $23.11 | 21700 |
| 2021-08-11 | 23.19 | $23.12 | 29700 |
| 2021-08-10 | 23.22 | $23.08 | 17649 |
| 2021-08-09 | 23.27 | $23.13 | 27514 |
| 2021-08-06 | 23.31 | $23.18 | 17500 |
| 2021-08-05 | 23.34 | $23.27 | 3.8M |
| 2021-08-04 | 23.36 | $23.33 | 16021 |
| 2021-08-03 | 23.35 | $23.33 | 12200 |
| 2021-08-02 | 23.34 | $23.44 | 39000 |
| 2021-07-30 | 23.30 | $23.30 | 19200 |
| 2021-07-29 | 23.29 | $23.27 | 13000 |
| 2021-07-28 | 23.29 | $23.31 | 22607 |
| 2021-07-27 | 23.27 | $23.26 | 23403 |
| 2021-07-26 | 23.26 | $23.22 | 12641 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.43
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.21
Average
48.51
Maximum
72.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.43 | $20.26 | 379204 |
| 2026-07-22 | 38.32 | $20.27 | 370540 |
| 2026-07-21 | 41.09 | $20.30 | 436944 |
| 2026-07-20 | 41.09 | $20.30 | 682736 |
| 2026-07-17 | 51.11 | $20.39 | 686400 |
| 2026-07-16 | 51.11 | $20.39 | 355604 |
| 2026-07-15 | 52.39 | $20.40 | 399320 |
| 2026-07-14 | 47.38 | $20.36 | 761500 |
| 2026-07-13 | 43.11 | $20.33 | 465720 |
| 2026-07-10 | 46.71 | $20.36 | 496824 |
| 2026-07-09 | 49.31 | $20.38 | 1.2M |
| 2026-07-08 | 46.48 | $20.36 | 787000 |
| 2026-07-07 | 46.48 | $20.36 | 576207 |
| 2026-07-06 | 50.29 | $20.39 | 567518 |
| 2026-07-02 | 50.29 | $20.39 | 418908 |
| 2026-07-01 | 44.85 | $20.35 | 620800 |
| 2026-06-30 | 46.04 | $20.36 | 677315 |
| 2026-06-29 | 47.24 | $20.37 | 481000 |
| 2026-06-26 | 45.90 | $20.36 | 611113 |
| 2026-06-25 | 44.57 | $20.35 | 659985 |
| 2026-06-24 | 43.24 | $20.34 | 467200 |
| 2026-06-23 | 41.92 | $20.33 | 443262 |
| 2026-06-22 | 39.22 | $20.31 | 270045 |
| 2026-06-18 | 48.92 | $20.40 | 547100 |
| 2026-06-17 | 42.97 | $20.36 | 557106 |
| 2026-06-16 | 53.30 | $20.43 | 477798 |
| 2026-06-15 | 53.30 | $20.43 | 605552 |
| 2026-06-12 | 51.80 | $20.42 | 251600 |
| 2026-06-11 | 51.80 | $20.42 | 508300 |
| 2026-06-10 | 47.23 | $20.39 | 481600 |
| 2026-06-09 | 47.23 | $20.39 | 564500 |
| 2026-06-08 | 44.04 | $20.37 | 509914 |
| 2026-06-05 | 42.38 | $20.36 | 495000 |
| 2026-06-04 | 47.75 | $20.40 | 884300 |
| 2026-06-03 | 46.13 | $20.39 | 399936 |
| 2026-06-02 | 47.53 | $20.40 | 396700 |
| 2026-06-01 | 47.53 | $20.40 | 438400 |
| 2026-05-29 | 48.87 | $20.41 | 386400 |
| 2026-05-28 | 45.98 | $20.39 | 482543 |
| 2026-05-27 | 44.49 | $20.38 | 460100 |
| 2026-05-26 | 41.41 | $20.36 | 322400 |
| 2026-05-22 | 39.83 | $20.35 | 1.0M |
| 2026-05-21 | 39.83 | $20.35 | 635739 |
| 2026-05-20 | 39.83 | $20.35 | 763315 |
| 2026-05-19 | 35.34 | $20.32 | 652819 |
| 2026-05-18 | 37.09 | $20.34 | 474694 |
| 2026-05-15 | 44.43 | $20.41 | 360500 |
| 2026-05-14 | 45.65 | $20.42 | 524500 |
| 2026-05-13 | 48.18 | $20.44 | 470331 |
| 2026-05-12 | 45.30 | $20.42 | 497924 |
| 2026-05-11 | 46.53 | $20.43 | 485120 |
| 2026-05-08 | 49.05 | $20.45 | 344548 |
| 2026-05-07 | 46.28 | $20.43 | 331900 |
| 2026-05-06 | 48.80 | $20.45 | 466012 |
| 2026-05-05 | 44.50 | $20.42 | 361947 |
| 2026-05-04 | 42.98 | $20.41 | 392015 |
| 2026-05-01 | 45.34 | $20.43 | 806900 |
| 2026-04-30 | 43.88 | $20.42 | 616920 |
| 2026-04-29 | 39.26 | $20.39 | 866031 |
| 2026-04-28 | 43.83 | $20.43 | 342449 |
| 2026-04-27 | 45.07 | $20.44 | 844349 |
| 2026-04-24 | 46.33 | $20.45 | 596800 |
| 2026-04-23 | 43.34 | $20.43 | 802415 |
| 2026-04-22 | 43.34 | $20.43 | 396818 |
| 2026-04-21 | 43.34 | $20.43 | 946000 |
| 2026-04-20 | 45.51 | $20.45 | 462339 |
| 2026-04-17 | 56.22 | $20.53 | 540700 |
| 2026-04-16 | 52.22 | $20.50 | 471728 |
| 2026-04-15 | 52.22 | $20.50 | 580740 |
| 2026-04-14 | 52.22 | $20.50 | 504911 |
| 2026-04-13 | 50.93 | $20.49 | 494335 |
| 2026-04-10 | 48.29 | $20.47 | 513000 |
| 2026-04-09 | 48.29 | $20.47 | 551800 |
| 2026-04-08 | 48.29 | $20.47 | 593839 |
| 2026-04-07 | 45.79 | $20.45 | 656941 |
| 2026-04-06 | 43.18 | $20.43 | 813831 |
| 2026-04-02 | 45.25 | $20.45 | 351334 |
| 2026-04-01 | 42.64 | $20.43 | 449450 |
| 2026-03-31 | 41.31 | $20.42 | 602627 |
| 2026-03-30 | 35.64 | $20.38 | 546500 |
| 2026-03-27 | 30.88 | $20.35 | 678211 |
| 2026-03-26 | 25.66 | $20.32 | 698500 |
| 2026-03-25 | 28.38 | $20.36 | 324100 |
| 2026-03-24 | 28.38 | $20.36 | 619100 |
| 2026-03-23 | 29.80 | $20.38 | 1.0M |
| 2026-03-20 | 32.94 | $20.42 | 786600 |
| 2026-03-19 | 37.65 | $20.47 | 1.2M |
| 2026-03-18 | 34.07 | $20.45 | 786429 |
| 2026-03-17 | 38.24 | $20.49 | 386609 |
| 2026-03-16 | 32.33 | $20.46 | 735800 |
| 2026-03-13 | 30.22 | $20.45 | 568808 |
| 2026-03-12 | 30.22 | $20.45 | 567200 |
| 2026-03-11 | 36.37 | $20.51 | 1.2M |
| 2026-03-10 | 41.75 | $20.55 | 577700 |
| 2026-03-09 | 44.90 | $20.57 | 860000 |
| 2026-03-06 | 44.90 | $20.57 | 1.1M |
| 2026-03-05 | 42.96 | $20.56 | 684430 |
| 2026-03-04 | 42.96 | $20.56 | 1.1M |
| 2026-03-03 | 45.88 | $20.58 | 991700 |
| 2026-03-02 | 47.41 | $20.59 | 1.4M |
| 2026-02-27 | 52.40 | $20.62 | 707428 |
| 2026-02-26 | 45.08 | $20.58 | 744600 |
| 2026-02-25 | 45.08 | $20.58 | 849643 |
| 2026-02-24 | 45.08 | $20.58 | 1.3M |
| 2026-02-23 | 46.62 | $20.59 | 891500 |
| 2026-02-20 | 60.27 | $20.66 | 782026 |
| 2026-02-19 | 58.63 | $20.65 | 902521 |
| 2026-02-18 | 61.03 | $20.66 | 577842 |
| 2026-02-17 | 61.03 | $20.66 | 694840 |
| 2026-02-13 | 61.03 | $20.66 | 442400 |
| 2026-02-12 | 58.09 | $20.64 | 700000 |
| 2026-02-11 | 56.53 | $20.63 | 641100 |
| 2026-02-10 | 58.60 | $20.64 | 901800 |
| 2026-02-09 | 57.11 | $20.63 | 664639 |
| 2026-02-06 | 57.11 | $20.63 | 1.2M |
| 2026-02-05 | 55.66 | $20.62 | 1.1M |
| 2026-02-04 | 50.96 | $20.59 | 801100 |
| 2026-02-03 | 49.26 | $20.58 | 1.1M |
| 2026-02-02 | 50.94 | $20.59 | 1.2M |
| 2026-01-30 | 52.64 | $20.60 | 626900 |
| 2026-01-29 | 51.09 | $20.59 | 1.0M |
| 2026-01-28 | 49.51 | $20.58 | 1.3M |
| 2026-01-27 | 47.91 | $20.57 | 731100 |
| 2026-01-26 | 44.58 | $20.55 | 788800 |
| 2026-01-23 | 42.85 | $20.54 | 686623 |
| 2026-01-22 | 44.16 | $20.55 | 2.3M |
| 2026-01-21 | 42.49 | $20.54 | 1.0M |
| 2026-01-20 | 40.80 | $20.53 | 826927 |
| 2026-01-16 | 52.50 | $20.61 | 848500 |
| 2026-01-15 | 49.03 | $20.59 | 1.2M |
| 2026-01-14 | 54.73 | $20.62 | 740400 |
| 2026-01-13 | 53.00 | $20.61 | 782400 |
| 2026-01-12 | 49.32 | $20.59 | 1.2M |
| 2026-01-09 | 49.32 | $20.59 | 894802 |
| 2026-01-08 | 51.13 | $20.60 | 1.4M |
| 2026-01-07 | 54.96 | $20.62 | 967049 |
| 2026-01-06 | 54.96 | $20.62 | 1.8M |
| 2026-01-05 | 54.96 | $20.62 | 449442 |
| 2026-01-02 | 53.46 | $20.61 | 1.2M |
| 2025-12-31 | 51.95 | $20.60 | 554800 |
| 2025-12-30 | 53.61 | $20.61 | 831200 |
| 2025-12-29 | 52.16 | $20.60 | 1.0M |
| 2025-12-26 | 50.70 | $20.59 | 753100 |
| 2025-12-24 | 47.66 | $20.57 | 786143 |
| 2025-12-23 | 44.40 | $20.55 | 807206 |
| 2025-12-22 | 44.40 | $20.55 | 1.3M |
| 2025-12-19 | 57.26 | $20.63 | 1.8M |
| 2025-12-18 | 59.30 | $20.64 | 1.5M |
| 2025-12-17 | 56.34 | $20.62 | 477400 |
| 2025-12-16 | 56.34 | $20.62 | 537449 |
| 2025-12-15 | 53.28 | $20.60 | 683900 |
| 2025-12-12 | 51.67 | $20.59 | 338745 |
| 2025-12-11 | 51.67 | $20.59 | 506549 |
| 2025-12-10 | 51.67 | $20.59 | 791100 |
| 2025-12-09 | 45.20 | $20.55 | 460313 |
| 2025-12-08 | 48.27 | $20.57 | 912338 |
| 2025-12-05 | 48.27 | $20.57 | 445800 |
| 2025-12-04 | 49.80 | $20.58 | 869500 |
| 2025-12-03 | 51.34 | $20.59 | 1.6M |
| 2025-12-02 | 49.87 | $20.58 | 967019 |
| 2025-12-01 | 46.80 | $20.56 | 637938 |
| 2025-11-28 | 51.27 | $20.59 | 201600 |
| 2025-11-26 | 51.27 | $20.59 | 671600 |
| 2025-11-25 | 51.27 | $20.59 | 764619 |
| 2025-11-24 | 46.93 | $20.56 | 1.5M |
| 2025-11-21 | 58.47 | $20.63 | 582925 |
| 2025-11-20 | 53.85 | $20.60 | 647438 |
| 2025-11-19 | 50.35 | $20.58 | 591819 |
| 2025-11-18 | 50.35 | $20.58 | 561900 |
| 2025-11-17 | 48.59 | $20.57 | 562400 |
| 2025-11-14 | 46.80 | $20.56 | 506400 |
| 2025-11-13 | 46.80 | $20.56 | 804400 |
| 2025-11-12 | 51.67 | $20.59 | 690616 |
| 2025-11-11 | 51.67 | $20.59 | 2.0M |
| 2025-11-10 | 48.44 | $20.57 | 498200 |
| 2025-11-07 | 50.03 | $20.58 | 344600 |
| 2025-11-06 | 50.03 | $20.58 | 865300 |
| 2025-11-05 | 41.35 | $20.53 | 698500 |
| 2025-11-04 | 44.27 | $20.55 | 906100 |
| 2025-11-03 | 44.27 | $20.55 | 973638 |
| 2025-10-31 | 44.27 | $20.55 | 410200 |
| 2025-10-30 | 44.27 | $20.55 | 544100 |
| 2025-10-29 | 45.58 | $20.56 | 425834 |
| 2025-10-28 | 51.37 | $20.60 | 706107 |
| 2025-10-27 | 52.96 | $20.61 | 532300 |
| 2025-10-24 | 51.53 | $20.60 | 441700 |
| 2025-10-23 | 50.09 | $20.59 | 562548 |
| 2025-10-22 | 50.09 | $20.59 | 671318 |
| 2025-10-21 | 51.47 | $20.60 | 424207 |
| 2025-10-20 | 50.17 | $20.59 | 318000 |
| 2025-10-17 | 59.26 | $20.65 | 505800 |
| 2025-10-16 | 61.02 | $20.66 | 434600 |
| 2025-10-15 | 58.70 | $20.64 | 616300 |
| 2025-10-14 | 58.70 | $20.64 | 576700 |
| 2025-10-13 | 57.56 | $20.63 | 332600 |
| 2025-10-10 | 52.58 | $20.59 | 1.1M |
| 2025-10-09 | 51.23 | $20.58 | 459625 |
| 2025-10-08 | 51.23 | $20.58 | 514000 |
| 2025-10-07 | 52.58 | $20.59 | 507038 |
| 2025-10-06 | 52.58 | $20.59 | 876120 |
| 2025-10-03 | 53.87 | $20.60 | 410509 |
| 2025-10-02 | 55.16 | $20.61 | 377600 |
| 2025-10-01 | 55.16 | $20.61 | 337652 |
| 2025-09-30 | 50.93 | $20.57 | 449300 |
| 2025-09-29 | 48.64 | $20.55 | 435500 |
| 2025-09-26 | 48.64 | $20.55 | 673300 |
| 2025-09-25 | 45.16 | $20.52 | 394400 |
| 2025-09-24 | 48.26 | $20.55 | 494800 |
| 2025-09-23 | 50.46 | $20.57 | 443537 |
| 2025-09-22 | 50.46 | $20.57 | 356000 |
| 2025-09-19 | 61.90 | $20.66 | 406818 |
| 2025-09-18 | 59.99 | $20.64 | 524314 |
| 2025-09-17 | 61.45 | $20.65 | 1.5M |
| 2025-09-16 | 64.45 | $20.67 | 598500 |
| 2025-09-15 | 64.45 | $20.67 | 530300 |
| 2025-09-12 | 61.02 | $20.63 | 439000 |
| 2025-09-11 | 62.45 | $20.64 | 454400 |
| 2025-09-10 | 61.59 | $20.63 | 440500 |
| 2025-09-09 | 60.74 | $20.62 | 566200 |
| 2025-09-08 | 63.41 | $20.64 | 485916 |
| 2025-09-05 | 63.41 | $20.64 | 416128 |
| 2025-09-04 | 60.26 | $20.60 | 681500 |
| 2025-09-03 | 56.73 | $20.56 | 319200 |
| 2025-09-02 | 54.82 | $20.54 | 473117 |
| 2025-08-29 | 55.99 | $20.55 | 360535 |
| 2025-08-28 | 55.08 | $20.54 | 304029 |
| 2025-08-27 | 57.34 | $20.56 | 449249 |
| 2025-08-26 | 55.61 | $20.54 | 489124 |
| 2025-08-25 | 53.82 | $20.52 | 552100 |
| 2025-08-22 | 54.87 | $20.53 | 579044 |
| 2025-08-21 | 48.17 | $20.46 | 470410 |
| 2025-08-20 | 51.27 | $20.49 | 433400 |
| 2025-08-19 | 51.27 | $20.49 | 263300 |
| 2025-08-18 | 49.31 | $20.47 | 450835 |
| 2025-08-15 | 59.56 | $20.56 | 396409 |
| 2025-08-14 | 59.56 | $20.56 | 580600 |
| 2025-08-13 | 63.53 | $20.59 | 365506 |
| 2025-08-12 | 60.16 | $20.55 | 509900 |
| 2025-08-11 | 59.27 | $20.54 | 286826 |
| 2025-08-08 | 57.46 | $20.52 | 272123 |
| 2025-08-07 | 58.70 | $20.53 | 321123 |
| 2025-08-06 | 61.21 | $20.55 | 284125 |
| 2025-08-05 | 60.40 | $20.54 | 377200 |
| 2025-08-04 | 60.40 | $20.54 | 370640 |
| 2025-08-01 | 59.65 | $20.53 | 364740 |
| 2025-07-31 | 48.45 | $20.41 | 1.5M |
| 2025-07-30 | 48.45 | $20.41 | 298124 |
| 2025-07-29 | 50.56 | $20.43 | 303400 |
| 2025-07-28 | 49.52 | $20.42 | 343900 |
| 2025-07-25 | 50.53 | $20.43 | 658600 |
| 2025-07-24 | 48.53 | $20.41 | 668400 |
| 2025-07-23 | 50.47 | $20.43 | 326068 |
| 2025-07-22 | 52.46 | $20.45 | 407300 |
| 2025-07-21 | 50.61 | $20.43 | 270600 |
| 2025-07-18 | 58.15 | $20.50 | 356200 |
| 2025-07-17 | 53.44 | $20.45 | 372000 |
| 2025-07-16 | 54.61 | $20.46 | 504300 |
| 2025-07-15 | 51.60 | $20.43 | 310344 |
| 2025-07-14 | 53.86 | $20.45 | 418608 |
| 2025-07-11 | 53.86 | $20.45 | 354800 |
| 2025-07-10 | 54.95 | $20.46 | 477203 |
| 2025-07-09 | 56.02 | $20.47 | 349518 |
| 2025-07-08 | 52.49 | $20.43 | 256124 |
| 2025-07-07 | 53.51 | $20.44 | 460746 |
| 2025-07-03 | 55.57 | $20.46 | 270100 |
| 2025-07-02 | 57.67 | $20.48 | 375448 |
| 2025-07-01 | 56.89 | $20.47 | 586900 |
| 2025-06-30 | 58.94 | $20.49 | 587539 |
| 2025-06-27 | 56.72 | $20.46 | 355500 |
| 2025-06-26 | 57.71 | $20.47 | 716900 |
| 2025-06-25 | 54.71 | $20.43 | 259115 |
| 2025-06-24 | 55.65 | $20.44 | 491700 |
| 2025-06-23 | 52.56 | $20.40 | 400000 |
| 2025-06-20 | 57.30 | $20.45 | 410600 |
| 2025-06-18 | 54.98 | $20.42 | 384890 |
| 2025-06-17 | 54.98 | $20.42 | 308445 |
| 2025-06-16 | 54.98 | $20.42 | 439334 |
| 2025-06-13 | 52.79 | $20.39 | 380727 |
| 2025-06-12 | 56.26 | $20.43 | 408300 |
| 2025-06-11 | 54.85 | $20.41 | 541700 |
| 2025-06-10 | 51.11 | $20.36 | 230600 |
| 2025-06-09 | 51.93 | $20.37 | 278900 |
| 2025-06-06 | 48.82 | $20.33 | 2.3M |
| 2025-06-05 | 53.78 | $20.39 | 300924 |
| 2025-06-04 | 57.48 | $20.43 | 362100 |
| 2025-06-03 | 52.86 | $20.37 | 392200 |
| 2025-06-02 | 53.78 | $20.38 | 266100 |
| 2025-05-30 | 55.63 | $20.40 | 267732 |
| 2025-05-29 | 51.68 | $20.35 | 253739 |
| 2025-05-28 | 50.85 | $20.34 | 361700 |
| 2025-05-27 | 51.70 | $20.35 | 503100 |
| 2025-05-23 | 49.30 | $20.32 | 327900 |
| 2025-05-22 | 49.30 | $20.32 | 489014 |
| 2025-05-21 | 46.92 | $20.29 | 942919 |
| 2025-05-20 | 50.68 | $20.34 | 1.0M |
| 2025-05-19 | 49.92 | $20.33 | 408200 |
| 2025-05-16 | 53.88 | $20.38 | 387110 |
| 2025-05-15 | 53.18 | $20.37 | 334900 |
| 2025-05-14 | 48.70 | $20.31 | 274100 |
| 2025-05-13 | 51.02 | $20.34 | 324400 |
| 2025-05-12 | 50.27 | $20.33 | 451549 |
| 2025-05-09 | 51.77 | $20.35 | 252100 |
| 2025-05-08 | 51.08 | $20.34 | 329600 |
| 2025-05-07 | 54.04 | $20.38 | 205012 |
| 2025-05-06 | 54.04 | $20.38 | 355900 |
| 2025-05-05 | 52.80 | $20.36 | 363600 |
| 2025-05-02 | 52.19 | $20.35 | 402504 |
| 2025-05-01 | 54.19 | $20.38 | 382400 |
| 2025-04-30 | 56.96 | $20.42 | 491700 |
| 2025-04-29 | 56.43 | $20.41 | 332426 |
| 2025-04-28 | 56.43 | $20.41 | 321500 |
| 2025-04-25 | 54.41 | $20.37 | 335300 |
| 2025-04-24 | 51.76 | $20.32 | 453800 |
| 2025-04-23 | 46.43 | $20.23 | 452800 |
| 2025-04-22 | 47.54 | $20.25 | 260800 |
| 2025-04-21 | 47.54 | $20.25 | 441700 |
| 2025-04-17 | 53.93 | $20.36 | 253716 |
| 2025-04-16 | 51.69 | $20.32 | 403402 |
| 2025-04-15 | 49.95 | $20.29 | 1.8M |
| 2025-04-14 | 46.93 | $20.24 | 283200 |
| 2025-04-11 | 41.56 | $20.16 | 360117 |
| 2025-04-10 | 44.79 | $20.22 | 418411 |
| 2025-04-09 | 52.53 | $20.34 | 333803 |
| 2025-04-08 | 44.12 | $20.23 | 565400 |
| 2025-04-07 | 44.12 | $20.23 | 644623 |
| 2025-04-04 | 57.50 | $20.39 | 522000 |
| 2025-04-03 | 63.19 | $20.44 | 433400 |
| 2025-04-02 | 56.67 | $20.36 | 448200 |
| 2025-04-01 | 56.67 | $20.36 | 345632 |
| 2025-03-31 | 55.78 | $20.35 | 1.9M |
| 2025-03-28 | 54.91 | $20.34 | 361800 |
| 2025-03-27 | 51.26 | $20.30 | 415506 |
| 2025-03-26 | 50.30 | $20.29 | 349700 |
| 2025-03-25 | 51.25 | $20.30 | 305600 |
| 2025-03-24 | 49.43 | $20.28 | 388634 |
| 2025-03-21 | 62.85 | $20.40 | 293125 |
| 2025-03-20 | 61.18 | $20.38 | 285437 |
| 2025-03-19 | 61.18 | $20.38 | 568000 |
| 2025-03-18 | 56.80 | $20.33 | 499900 |
| 2025-03-17 | 53.84 | $20.30 | 271503 |
| 2025-03-14 | 53.84 | $20.30 | 338300 |
| 2025-03-13 | 54.97 | $20.31 | 542024 |
| 2025-03-12 | 53.09 | $20.29 | 1.8M |
| 2025-03-11 | 56.45 | $20.32 | 630000 |
| 2025-03-10 | 61.38 | $20.36 | 338211 |
| 2025-03-07 | 57.89 | $20.32 | 403142 |
| 2025-03-06 | 59.16 | $20.33 | 471450 |
| 2025-03-05 | 59.16 | $20.33 | 577200 |
| 2025-03-04 | 64.24 | $20.37 | 657300 |
| 2025-03-03 | 63.50 | $20.36 | 713600 |
| 2025-02-28 | 61.99 | $20.34 | 578614 |
| 2025-02-27 | 59.62 | $20.31 | 561800 |
| 2025-02-26 | 59.62 | $20.31 | 608600 |
| 2025-02-25 | 58.04 | $20.29 | 431700 |
| 2025-02-24 | 54.68 | $20.25 | 400000 |
| 2025-02-21 | 59.19 | $20.29 | 338800 |
| 2025-02-20 | 56.64 | $20.26 | 334000 |
| 2025-02-19 | 53.91 | $20.23 | 273100 |
| 2025-02-18 | 53.91 | $20.23 | 373329 |
| 2025-02-14 | 56.03 | $20.25 | 659901 |
| 2025-02-13 | 51.50 | $20.20 | 688400 |
| 2025-02-12 | 47.38 | $20.16 | 419500 |
| 2025-02-11 | 51.54 | $20.20 | 419632 |
| 2025-02-10 | 51.54 | $20.20 | 341000 |
| 2025-02-07 | 49.54 | $20.18 | 573929 |
| 2025-02-06 | 53.76 | $20.22 | 604300 |
| 2025-02-05 | 54.87 | $20.23 | 760545 |
| 2025-02-04 | 52.05 | $20.20 | 735300 |
| 2025-02-03 | 50.07 | $20.18 | 1.5M |
| 2025-01-31 | 52.11 | $20.20 | 549200 |
| 2025-01-30 | 52.11 | $20.20 | 1.1M |
| 2025-01-29 | 51.21 | $20.19 | 641600 |
| 2025-01-28 | 52.14 | $20.20 | 376500 |
| 2025-01-27 | 52.14 | $20.20 | 488407 |
| 2025-01-24 | 46.93 | $20.14 | 481719 |
| 2025-01-23 | 45.04 | $20.12 | 453710 |
| 2025-01-22 | 44.09 | $20.11 | 516600 |
| 2025-01-21 | 44.83 | $20.12 | 1.0M |
| 2025-01-17 | 49.53 | $20.18 | 1.1M |
| 2025-01-16 | 49.53 | $20.18 | 1.2M |
| 2025-01-15 | 47.02 | $20.15 | 611400 |
| 2025-01-14 | 37.13 | $20.05 | 678600 |
| 2025-01-13 | 37.13 | $20.05 | 483400 |
| 2025-01-10 | 38.43 | $20.07 | 1.3M |
| 2025-01-08 | 43.47 | $20.14 | 564819 |
| 2025-01-07 | 41.38 | $20.12 | 1.5M |
| 2025-01-06 | 42.88 | $20.14 | 1.1M |
| 2025-01-03 | 42.88 | $20.14 | 543201 |
| 2025-01-02 | 43.60 | $20.15 | 815607 |
| 2024-12-31 | 41.75 | $20.13 | 396500 |
| 2024-12-30 | 43.09 | $20.15 | 520800 |
| 2024-12-27 | 38.40 | $20.10 | 576633 |
| 2024-12-26 | 39.65 | $20.12 | 508400 |
| 2024-12-24 | 36.73 | $20.09 | 255500 |
| 2024-12-23 | 35.75 | $20.08 | 1.1M |
| 2024-12-20 | 42.67 | $20.19 | 817817 |
| 2024-12-19 | 38.56 | $20.15 | 1.6M |
| 2024-12-18 | 38.56 | $20.15 | 2.5M |
| 2024-12-17 | 46.01 | $20.25 | 414504 |
| 2024-12-16 | 46.87 | $20.26 | 404600 |
| 2024-12-13 | 47.71 | $20.27 | 331948 |
| 2024-12-12 | 49.41 | $20.29 | 431600 |
| 2024-12-11 | 52.05 | $20.32 | 470200 |
| 2024-12-10 | 52.94 | $20.33 | 391400 |
| 2024-12-09 | 53.82 | $20.34 | 451639 |
| 2024-12-06 | 54.68 | $20.35 | 303229 |
| 2024-12-05 | 51.74 | $20.31 | 609209 |
| 2024-12-04 | 53.39 | $20.33 | 508800 |
| 2024-12-03 | 50.39 | $20.29 | 731400 |
| 2024-12-02 | 52.81 | $20.32 | 396700 |
| 2024-11-29 | 52.08 | $20.31 | 86511 |
| 2024-11-27 | 48.29 | $20.26 | 299501 |
| 2024-11-26 | 44.99 | $20.22 | 886642 |
| 2024-11-25 | 46.40 | $20.24 | 450424 |
| 2024-11-22 | 38.11 | $20.15 | 347800 |
| 2024-11-21 | 38.74 | $20.16 | 1.1M |
| 2024-11-20 | 37.76 | $20.15 | 371600 |
| 2024-11-19 | 38.94 | $20.17 | 232924 |
| 2024-11-18 | 37.07 | $20.15 | 384000 |
| 2024-11-15 | 40.63 | $20.21 | 486400 |
| 2024-11-14 | 38.76 | $20.19 | 317731 |
| 2024-11-13 | 39.95 | $20.21 | 420515 |
| 2024-11-12 | 39.07 | $20.20 | 456828 |
| 2024-11-11 | 44.01 | $20.28 | 289900 |
| 2024-11-08 | 45.38 | $20.30 | 556900 |
| 2024-11-07 | 46.06 | $20.31 | 373122 |
| 2024-11-06 | 37.13 | $20.21 | 355917 |
| 2024-11-05 | 40.30 | $20.26 | 665742 |
| 2024-11-04 | 38.29 | $20.24 | 401200 |
| 2024-11-01 | 34.09 | $20.20 | 1.1M |
| 2024-10-31 | 35.23 | $20.22 | 450300 |
| 2024-10-30 | 36.39 | $20.24 | 964100 |
| 2024-10-29 | 38.17 | $20.27 | 912200 |
| 2024-10-28 | 36.19 | $20.25 | 364700 |
| 2024-10-25 | 37.92 | $20.28 | 455400 |
| 2024-10-24 | 37.92 | $20.28 | 397200 |
| 2024-10-23 | 37.01 | $20.27 | 514100 |
| 2024-10-22 | 38.62 | $20.30 | 1.1M |
| 2024-10-21 | 38.62 | $20.30 | 274300 |
| 2024-10-18 | 48.03 | $20.45 | 575200 |
| 2024-10-17 | 47.21 | $20.44 | 281800 |
| 2024-10-16 | 51.01 | $20.49 | 407000 |
| 2024-10-15 | 47.82 | $20.45 | 541612 |
| 2024-10-14 | 45.28 | $20.42 | 235748 |
| 2024-10-11 | 47.48 | $20.45 | 354640 |
| 2024-10-10 | 44.04 | $20.41 | 410501 |
| 2024-10-09 | 43.16 | $20.40 | 626846 |
| 2024-10-08 | 45.19 | $20.43 | 351200 |
| 2024-10-07 | 42.63 | $20.40 | 376000 |
| 2024-10-04 | 45.31 | $20.44 | 396988 |
| 2024-10-03 | 54.24 | $20.55 | 419915 |
| 2024-10-02 | 58.20 | $20.59 | 411620 |
| 2024-10-01 | 59.23 | $20.60 | 416100 |
| 2024-09-30 | 56.30 | $20.56 | 405600 |
| 2024-09-27 | 61.55 | $20.61 | 321843 |
| 2024-09-26 | 57.81 | $20.56 | 413100 |
| 2024-09-25 | 58.90 | $20.57 | 292942 |
| 2024-09-24 | 62.24 | $20.60 | 374144 |
| 2024-09-23 | 61.55 | $20.59 | 729500 |
| 2024-09-20 | 71.49 | $20.67 | 491713 |
| 2024-09-19 | 70.93 | $20.66 | 486545 |
| 2024-09-18 | 69.81 | $20.64 | 559800 |
| 2024-09-17 | 72.46 | $20.66 | 265825 |
| 2024-09-16 | 72.46 | $20.66 | 252400 |
| 2024-09-13 | 71.48 | $20.64 | 299100 |
| 2024-09-12 | 69.96 | $20.61 | 477733 |
| 2024-09-11 | 69.96 | $20.61 | 368238 |
| 2024-09-10 | 69.96 | $20.61 | 277831 |
| 2024-09-09 | 68.01 | $20.57 | 314800 |
| 2024-09-06 | 68.01 | $20.57 | 755700 |
| 2024-09-05 | 67.53 | $20.56 | 458900 |
| 2024-09-04 | 65.59 | $20.52 | 431523 |
| 2024-09-03 | 62.95 | $20.47 | 461043 |
| 2024-08-30 | 60.05 | $20.42 | 352332 |
| 2024-08-29 | 60.96 | $20.43 | 393700 |
| 2024-08-28 | 61.84 | $20.44 | 561000 |
| 2024-08-27 | 62.71 | $20.45 | 386800 |
| 2024-08-26 | 62.21 | $20.44 | 363520 |
| 2024-08-23 | 62.21 | $20.44 | 381332 |
| 2024-08-22 | 59.22 | $20.38 | 487516 |
| 2024-08-21 | 61.53 | $20.41 | 417800 |
| 2024-08-20 | 59.53 | $20.37 | 265800 |
| 2024-08-19 | 57.97 | $20.34 | 270904 |
| 2024-08-16 | 63.38 | $20.41 | 292600 |
| 2024-08-15 | 61.94 | $20.38 | 315900 |
| 2024-08-14 | 66.96 | $20.44 | 346000 |
| 2024-08-13 | 65.63 | $20.41 | 1.0M |
| 2024-08-12 | 63.31 | $20.36 | 237500 |
| 2024-08-09 | 61.32 | $20.32 | 311200 |
| 2024-08-08 | 59.21 | $20.28 | 999146 |
| 2024-08-07 | 60.78 | $20.30 | 339332 |
| 2024-08-06 | 63.17 | $20.33 | 318000 |
| 2024-08-05 | 67.35 | $20.38 | 718200 |
| 2024-08-02 | 70.92 | $20.42 | 187014 |
| 2024-08-01 | 65.75 | $20.30 | 1.2M |
| 2024-07-31 | 62.58 | $20.24 | 295400 |
| 2024-07-30 | 58.99 | $20.18 | 665729 |
| 2024-07-29 | 57.02 | $20.15 | 332710 |
| 2024-07-26 | 57.02 | $20.15 | 434628 |
| 2024-07-25 | 52.21 | $20.08 | 352100 |
| 2024-07-24 | 51.47 | $20.07 | 335009 |
| 2024-07-23 | 52.24 | $20.08 | 275922 |
| 2024-07-22 | 51.55 | $20.07 | 284323 |
| 2024-07-19 | 58.76 | $20.16 | 157147 |
| 2024-07-18 | 61.48 | $20.19 | 367933 |
| 2024-07-17 | 64.31 | $20.22 | 301600 |
| 2024-07-16 | 63.24 | $20.20 | 280500 |
| 2024-07-15 | 61.60 | $20.17 | 361928 |
| 2024-07-12 | 64.33 | $20.20 | 490221 |
| 2024-07-11 | 62.21 | $20.16 | 255941 |
| 2024-07-10 | 58.05 | $20.09 | 387944 |
| 2024-07-09 | 57.42 | $20.08 | 302500 |
| 2024-07-08 | 58.26 | $20.09 | 346515 |
| 2024-07-05 | 58.26 | $20.09 | 323126 |
| 2024-07-03 | 54.02 | $20.02 | 216500 |
| 2024-07-02 | 49.11 | $19.95 | 390246 |
| 2024-07-01 | 46.80 | $19.92 | 338000 |
| 2024-06-28 | 48.91 | $19.95 | 375706 |
| 2024-06-27 | 49.62 | $19.96 | 396843 |
| 2024-06-26 | 48.92 | $19.95 | 304900 |
| 2024-06-25 | 50.95 | $19.98 | 292500 |
| 2024-06-24 | 51.62 | $19.99 | 333830 |
| 2024-06-21 | 57.42 | $20.07 | 176100 |
| 2024-06-20 | 56.85 | $20.06 | 277221 |
| 2024-06-18 | 58.34 | $20.08 | 332823 |
| 2024-06-17 | 56.15 | $20.04 | 218500 |
| 2024-06-14 | 59.11 | $20.08 | 162331 |
| 2024-06-13 | 60.63 | $20.10 | 198700 |
| 2024-06-12 | 57.52 | $20.04 | 498426 |
| 2024-06-11 | 52.79 | $19.96 | 164600 |
| 2024-06-10 | 50.84 | $19.93 | 286000 |
| 2024-06-07 | 51.52 | $19.94 | 581510 |
| 2024-06-06 | 58.09 | $20.03 | 176600 |
| 2024-06-05 | 58.89 | $20.04 | 218500 |
| 2024-06-04 | 57.22 | $20.01 | 167541 |
| 2024-06-03 | 54.29 | $19.96 | 222500 |
| 2024-05-31 | 51.11 | $19.91 | 184700 |
| 2024-05-30 | 46.89 | $19.85 | 179828 |
| 2024-05-29 | 43.00 | $19.80 | 357627 |
| 2024-05-28 | 44.87 | $19.83 | 326800 |
| 2024-05-24 | 47.49 | $19.87 | 231100 |
| 2024-05-23 | 46.00 | $19.85 | 218200 |
| 2024-05-22 | 48.63 | $19.89 | 332200 |
| 2024-05-21 | 50.71 | $19.92 | 734836 |
| 2024-05-20 | 49.34 | $19.90 | 200700 |
| 2024-05-17 | 55.15 | $19.98 | 242400 |
| 2024-05-16 | 56.74 | $20.00 | 313800 |
| 2024-05-15 | 58.33 | $20.02 | 258700 |
| 2024-05-14 | 53.35 | $19.94 | 197900 |
| 2024-05-13 | 51.27 | $19.91 | 240841 |
| 2024-05-10 | 51.27 | $19.91 | 224700 |
| 2024-05-09 | 53.42 | $19.94 | 319900 |
| 2024-05-08 | 53.42 | $19.94 | 241146 |
| 2024-05-07 | 52.82 | $19.93 | 358038 |
| 2024-05-06 | 53.47 | $19.94 | 607600 |
| 2024-05-03 | 52.92 | $19.93 | 274000 |
| 2024-05-02 | 48.29 | $19.85 | 777100 |
| 2024-05-01 | 43.69 | $19.78 | 1.3M |
| 2024-04-30 | 39.29 | $19.72 | 303221 |
| 2024-04-29 | 41.88 | $19.77 | 512800 |
| 2024-04-26 | 38.81 | $19.73 | 394900 |
| 2024-04-25 | 35.58 | $19.69 | 280803 |
| 2024-04-24 | 36.97 | $19.72 | 311322 |
| 2024-04-23 | 38.90 | $19.76 | 341100 |
| 2024-04-22 | 36.54 | $19.73 | 175200 |
| 2024-04-19 | 38.92 | $19.78 | 188100 |
| 2024-04-18 | 36.57 | $19.75 | 353500 |
| 2024-04-17 | 37.96 | $19.78 | 293041 |
| 2024-04-16 | 34.83 | $19.74 | 333600 |
| 2024-04-15 | 36.13 | $19.77 | 470900 |
| 2024-04-12 | 40.96 | $19.87 | 338820 |
| 2024-04-11 | 37.80 | $19.83 | 471700 |
| 2024-04-10 | 37.00 | $19.82 | 322114 |
| 2024-04-09 | 46.73 | $19.99 | 414148 |
| 2024-04-08 | 43.40 | $19.95 | 282700 |
| 2024-04-05 | 46.14 | $19.99 | 429300 |
| 2024-04-04 | 47.57 | $20.01 | 455033 |
| 2024-04-03 | 47.57 | $20.01 | 334045 |
| 2024-04-02 | 46.06 | $19.99 | 797300 |
| 2024-04-01 | 46.06 | $19.99 | 232500 |
| 2024-03-28 | 51.38 | $20.07 | 518425 |
| 2024-03-27 | 52.83 | $20.09 | 279943 |
| 2024-03-26 | 48.71 | $20.03 | 342037 |
| 2024-03-25 | 49.39 | $20.04 | 293000 |
| 2024-03-22 | 51.45 | $20.07 | 459300 |
| 2024-03-21 | 48.02 | $20.02 | 1.1M |
| 2024-03-20 | 47.31 | $20.01 | 383200 |
| 2024-03-19 | 44.44 | $19.97 | 940200 |
| 2024-03-18 | 41.40 | $19.93 | 259400 |
| 2024-03-15 | 46.20 | $20.01 | 197502 |
| 2024-03-14 | 46.84 | $20.02 | 404100 |
| 2024-03-13 | 52.40 | $20.10 | 431737 |
| 2024-03-12 | 53.15 | $20.11 | 711527 |
| 2024-03-11 | 55.40 | $20.14 | 359900 |
| 2024-03-08 | 56.16 | $20.15 | 231900 |
| 2024-03-07 | 54.39 | $20.12 | 481325 |
| 2024-03-06 | 52.57 | $20.09 | 372128 |
| 2024-03-05 | 51.34 | $20.07 | 404829 |
| 2024-03-04 | 48.14 | $20.02 | 290146 |
| 2024-03-01 | 49.38 | $20.04 | 598024 |
| 2024-02-29 | 43.16 | $19.95 | 849800 |
| 2024-02-28 | 43.73 | $19.96 | 1.1M |
| 2024-02-27 | 43.02 | $19.95 | 313600 |
| 2024-02-26 | 43.54 | $19.96 | 755900 |
| 2024-02-23 | 45.10 | $19.99 | 452200 |
| 2024-02-22 | 43.83 | $19.97 | 506041 |
| 2024-02-21 | 44.82 | $19.99 | 411030 |
| 2024-02-20 | 46.30 | $20.02 | 481336 |
| 2024-02-16 | 46.80 | $20.03 | 587000 |
| 2024-02-15 | 49.81 | $20.09 | 1.2M |
| 2024-02-14 | 47.11 | $20.04 | 729514 |
| 2024-02-13 | 44.27 | $19.99 | 338902 |
| 2024-02-12 | 50.46 | $20.11 | 335200 |
| 2024-02-09 | 49.34 | $20.09 | 399700 |
| 2024-02-08 | 49.34 | $20.09 | 229000 |
| 2024-02-07 | 52.57 | $20.15 | 795800 |
| 2024-02-06 | 53.12 | $20.16 | 801700 |
| 2024-02-05 | 50.14 | $20.10 | 336705 |
| 2024-02-02 | 55.12 | $20.19 | 342500 |
| 2024-02-01 | 63.06 | $20.31 | 1.0M |
| 2024-01-31 | 59.86 | $20.24 | 427900 |
| 2024-01-30 | 56.25 | $20.17 | 315600 |
| 2024-01-29 | 56.25 | $20.17 | 475004 |
| 2024-01-26 | 53.57 | $20.12 | 370837 |
| 2024-01-25 | 54.85 | $20.14 | 389300 |
| 2024-01-24 | 50.95 | $20.07 | 399500 |
| 2024-01-23 | 52.17 | $20.09 | 489328 |
| 2024-01-22 | 54.02 | $20.12 | 394373 |
| 2024-01-19 | 56.55 | $20.16 | 609012 |
| 2024-01-18 | 56.55 | $20.16 | 311000 |
| 2024-01-17 | 57.78 | $20.18 | 214510 |
| 2024-01-16 | 60.90 | $20.23 | 259100 |
| 2024-01-12 | 67.12 | $20.32 | 462100 |
| 2024-01-11 | 65.25 | $20.27 | 688000 |
| 2024-01-10 | 61.50 | $20.18 | 681800 |
| 2024-01-09 | 62.93 | $20.20 | 1.1M |
| 2024-01-08 | 62.09 | $20.18 | 463323 |
| 2024-01-05 | 59.48 | $20.12 | 692400 |
| 2024-01-04 | 61.49 | $20.15 | 417800 |
| 2024-01-03 | 64.25 | $20.19 | 1.8M |
| 2024-01-02 | 64.94 | $20.20 | 398900 |
| 2023-12-29 | 70.72 | $20.28 | 663246 |
| 2023-12-28 | 70.72 | $20.28 | 640104 |
| 2023-12-27 | 71.44 | $20.29 | 674100 |
| 2023-12-26 | 68.73 | $20.20 | 1.2M |
| 2023-12-22 | 68.73 | $20.20 | 767700 |
| 2023-12-21 | 68.42 | $20.19 | 2.4M |
| 2023-12-20 | 67.84 | $20.17 | 743700 |
| 2023-12-19 | 66.66 | $20.13 | 333925 |
| 2023-12-18 | 66.07 | $20.11 | 204400 |
| 2023-12-15 | 71.48 | $20.20 | 1.2M |
| 2023-12-14 | 72.10 | $20.21 | 898600 |
| 2023-12-13 | 70.39 | $20.14 | 546540 |
| 2023-12-12 | 64.08 | $19.93 | 393000 |
| 2023-12-11 | 61.88 | $19.87 | 203643 |
| 2023-12-08 | 62.49 | $19.88 | 650911 |
| 2023-12-07 | 68.20 | $19.97 | 470400 |
| 2023-12-06 | 67.58 | $19.95 | 355000 |
| 2023-12-05 | 67.27 | $19.94 | 367000 |
| 2023-12-04 | 65.41 | $19.88 | 353800 |
| 2023-12-01 | 69.81 | $19.95 | 367925 |
| 2023-11-30 | 66.10 | $19.83 | 211100 |
| 2023-11-29 | 68.09 | $19.86 | 623017 |
| 2023-11-28 | 65.80 | $19.79 | 470631 |
| 2023-11-27 | 62.53 | $19.70 | 1.6M |
| 2023-11-24 | 59.68 | $19.63 | 118626 |
| 2023-11-22 | 61.58 | $19.66 | 316000 |
| 2023-11-21 | 60.38 | $19.63 | 353100 |
| 2023-11-20 | 59.16 | $19.60 | 859909 |
| 2023-11-17 | 62.19 | $19.65 | 320500 |
| 2023-11-16 | 62.19 | $19.65 | 316009 |
| 2023-11-15 | 59.18 | $19.57 | 340712 |
| 2023-11-14 | 62.11 | $19.62 | 1.5M |
| 2023-11-13 | 53.31 | $19.42 | 660900 |
| 2023-11-10 | 52.79 | $19.41 | 247800 |
| 2023-11-09 | 51.76 | $19.39 | 246600 |
| 2023-11-08 | 55.78 | $19.46 | 212712 |
| 2023-11-07 | 56.38 | $19.47 | 188400 |
| 2023-11-06 | 55.01 | $19.44 | 537100 |
| 2023-11-03 | 57.28 | $19.48 | 444802 |
| 2023-11-02 | 53.15 | $19.39 | 695900 |
| 2023-11-01 | 50.09 | $19.33 | 1.1M |
| 2023-10-31 | 40.93 | $19.18 | 207200 |
| 2023-10-30 | 41.41 | $19.19 | 279541 |
| 2023-10-27 | 42.84 | $19.22 | 149200 |
| 2023-10-26 | 40.22 | $19.18 | 834100 |
| 2023-10-25 | 37.49 | $19.14 | 253300 |
| 2023-10-24 | 39.64 | $19.19 | 742627 |
| 2023-10-23 | 38.97 | $19.18 | 221146 |
| 2023-10-20 | 38.97 | $19.18 | 141900 |
| 2023-10-19 | 34.41 | $19.11 | 195200 |
| 2023-10-18 | 34.77 | $19.12 | 175900 |
| 2023-10-17 | 37.31 | $19.19 | 164400 |
| 2023-10-16 | 42.83 | $19.32 | 154600 |
| 2023-10-13 | 44.77 | $19.36 | 112300 |
| 2023-10-12 | 43.56 | $19.34 | 152500 |
| 2023-10-11 | 46.47 | $19.40 | 726400 |
| 2023-10-10 | 46.47 | $19.40 | 169424 |
| 2023-10-09 | 47.42 | $19.42 | 134800 |
| 2023-10-06 | 37.71 | $19.26 | 329220 |
| 2023-10-05 | 39.00 | $19.29 | 202000 |
| 2023-10-04 | 37.65 | $19.27 | 121200 |
| 2023-10-03 | 31.18 | $19.18 | 374100 |
| 2023-10-02 | 34.59 | $19.27 | 228747 |
| 2023-09-29 | 38.61 | $19.36 | 590100 |
| 2023-09-28 | 39.09 | $19.37 | 134400 |
| 2023-09-27 | 34.45 | $19.31 | 655600 |
| 2023-09-26 | 36.66 | $19.36 | 218407 |
| 2023-09-25 | 38.05 | $19.39 | 197323 |
| 2023-09-22 | 39.47 | $19.42 | 82940 |
| 2023-09-21 | 37.24 | $19.39 | 156229 |
| 2023-09-20 | 39.06 | $19.43 | 303346 |
| 2023-09-19 | 39.99 | $19.45 | 125800 |
| 2023-09-18 | 42.39 | $19.50 | 103900 |
| 2023-09-15 | 46.05 | $19.57 | 106200 |
| 2023-09-14 | 47.16 | $19.59 | 135542 |
| 2023-09-13 | 47.71 | $19.60 | 182000 |
| 2023-09-12 | 45.93 | $19.57 | 227300 |
| 2023-09-11 | 46.43 | $19.58 | 145800 |
| 2023-09-08 | 46.43 | $19.58 | 177340 |
| 2023-09-07 | 46.43 | $19.58 | 185528 |
| 2023-09-06 | 43.24 | $19.52 | 108235 |
| 2023-09-05 | 45.83 | $19.58 | 100706 |
| 2023-09-01 | 49.08 | $19.65 | 260828 |
| 2023-08-31 | 51.05 | $19.69 | 99703 |
| 2023-08-30 | 49.61 | $19.66 | 126900 |
| 2023-08-29 | 49.14 | $19.65 | 163300 |
| 2023-08-28 | 44.70 | $19.56 | 412300 |
| 2023-08-25 | 42.58 | $19.52 | 106100 |
| 2023-08-24 | 42.97 | $19.53 | 257600 |
| 2023-08-23 | 44.52 | $19.57 | 273005 |
| 2023-08-22 | 36.95 | $19.43 | 193100 |
| 2023-08-21 | 36.95 | $19.43 | 142200 |
| 2023-08-18 | 42.14 | $19.57 | 238600 |
| 2023-08-17 | 39.24 | $19.52 | 331237 |
| 2023-08-16 | 40.00 | $19.54 | 122400 |
| 2023-08-15 | 41.53 | $19.58 | 135918 |
| 2023-08-14 | 43.10 | $19.62 | 120800 |
| 2023-08-11 | 44.29 | $19.65 | 380700 |
| 2023-08-10 | 47.18 | $19.72 | 594141 |
| 2023-08-09 | 50.78 | $19.80 | 156300 |
| 2023-08-08 | 51.24 | $19.81 | 472920 |
| 2023-08-07 | 50.38 | $19.79 | 141900 |
| 2023-08-04 | 49.53 | $19.77 | 88741 |
| 2023-08-03 | 44.59 | $19.66 | 148800 |
| 2023-08-02 | 45.75 | $19.69 | 438009 |
| 2023-08-01 | 46.91 | $19.72 | 263000 |
| 2023-07-31 | 50.13 | $19.80 | 138100 |
| 2023-07-28 | 48.45 | $19.76 | 153700 |
| 2023-07-27 | 45.39 | $19.69 | 253100 |
| 2023-07-26 | 50.25 | $19.81 | 187408 |
| 2023-07-25 | 46.63 | $19.73 | 166709 |
| 2023-07-24 | 47.04 | $19.74 | 305239 |
| 2023-07-21 | 51.28 | $19.84 | 220900 |
| 2023-07-20 | 50.86 | $19.83 | 140616 |
| 2023-07-19 | 54.43 | $19.91 | 143449 |
| 2023-07-18 | 52.86 | $19.87 | 156417 |
| 2023-07-17 | 52.07 | $19.85 | 106805 |
| 2023-07-14 | 50.90 | $19.82 | 229005 |
| 2023-07-13 | 55.62 | $19.93 | 99800 |
| 2023-07-12 | 51.34 | $19.82 | 123000 |
| 2023-07-11 | 44.91 | $19.68 | 120700 |
| 2023-07-10 | 43.39 | $19.65 | 126607 |
| 2023-07-07 | 38.55 | $19.56 | 70800 |
| 2023-07-06 | 37.99 | $19.55 | 97900 |
| 2023-07-05 | 41.99 | $19.66 | 205127 |
| 2023-07-03 | 44.40 | $19.72 | 36200 |
| 2023-06-30 | 45.65 | $19.75 | 219608 |
| 2023-06-29 | 43.12 | $19.70 | 105200 |
| 2023-06-28 | 47.77 | $19.81 | 223000 |
| 2023-06-27 | 44.13 | $19.74 | 122300 |
| 2023-06-26 | 45.87 | $19.78 | 136416 |
| 2023-06-23 | 43.21 | $19.73 | 130018 |
| 2023-06-22 | 42.68 | $19.72 | 128600 |
| 2023-06-21 | 44.67 | $19.77 | 127513 |
| 2023-06-20 | 45.07 | $19.78 | 113700 |
| 2023-06-16 | 45.46 | $19.79 | 216100 |
| 2023-06-15 | 47.80 | $19.85 | 178800 |
| 2023-06-14 | 43.17 | $19.75 | 157634 |
| 2023-06-13 | 42.68 | $19.74 | 526202 |
| 2023-06-12 | 44.86 | $19.80 | 108833 |
| 2023-06-09 | 43.02 | $19.76 | 287211 |
| 2023-06-08 | 45.55 | $19.83 | 386228 |
| 2023-06-07 | 40.83 | $19.73 | 139000 |
| 2023-06-06 | 44.49 | $19.83 | 104129 |
| 2023-06-05 | 45.26 | $19.85 | 138700 |
| 2023-06-02 | 45.26 | $19.85 | 129100 |
| 2023-06-01 | 48.69 | $19.94 | 80003 |
| 2023-05-31 | 46.10 | $19.88 | 210037 |
| 2023-05-30 | 44.78 | $19.85 | 128400 |
| 2023-05-26 | 38.59 | $19.72 | 260813 |
| 2023-05-25 | 37.56 | $19.70 | 171200 |
| 2023-05-24 | 41.15 | $19.81 | 124800 |
| 2023-05-23 | 42.92 | $19.86 | 99500 |
| 2023-05-22 | 41.97 | $19.84 | 105300 |
| 2023-05-19 | 44.05 | $19.90 | 142008 |
| 2023-05-18 | 44.76 | $19.92 | 97716 |
| 2023-05-17 | 46.89 | $19.98 | 128130 |
| 2023-05-16 | 49.12 | $20.04 | 121311 |
| 2023-05-15 | 50.64 | $20.08 | 327600 |
| 2023-05-12 | 52.58 | $20.13 | 127608 |
| 2023-05-11 | 56.26 | $20.22 | 114000 |
| 2023-05-10 | 54.93 | $20.18 | 138436 |
| 2023-05-09 | 51.03 | $20.07 | 122000 |
| 2023-05-08 | 50.67 | $20.06 | 73300 |
| 2023-05-05 | 53.33 | $20.13 | 86600 |
| 2023-05-04 | 57.43 | $20.23 | 191113 |
| 2023-05-03 | 57.12 | $20.22 | 178944 |
| 2023-05-02 | 54.24 | $20.13 | 167845 |
| 2023-05-01 | 49.60 | $20.00 | 469300 |
| 2023-04-28 | 55.80 | $20.15 | 124700 |
| 2023-04-27 | 52.00 | $20.05 | 97532 |
| 2023-04-26 | 55.64 | $20.13 | 195300 |
| 2023-04-25 | 58.05 | $20.18 | 163400 |
| 2023-04-24 | 53.87 | $20.07 | 42018 |
| 2023-04-21 | 54.34 | $20.08 | 115700 |
| 2023-04-20 | 53.96 | $20.07 | 114100 |
| 2023-04-19 | 51.67 | $20.01 | 70100 |
| 2023-04-18 | 54.23 | $20.07 | 108907 |
| 2023-04-17 | 53.50 | $20.05 | 167133 |
| 2023-04-14 | 56.96 | $20.13 | 313500 |
| 2023-04-13 | 60.19 | $20.20 | 178121 |
| 2023-04-12 | 58.92 | $20.16 | 781428 |
| 2023-04-11 | 57.97 | $20.13 | 158414 |
| 2023-04-10 | 58.83 | $20.15 | 131800 |
| 2023-04-06 | 61.90 | $20.22 | 506700 |
| 2023-04-05 | 63.24 | $20.25 | 153617 |
| 2023-04-04 | 62.99 | $20.24 | 81407 |
| 2023-04-03 | 61.47 | $20.18 | 81636 |
| 2023-03-31 | 58.51 | $20.07 | 127200 |
| 2023-03-30 | 54.25 | $19.93 | 80000 |
| 2023-03-29 | 54.63 | $19.94 | 82300 |
| 2023-03-28 | 52.42 | $19.87 | 227632 |
| 2023-03-27 | 53.84 | $19.91 | 180030 |
| 2023-03-24 | 61.39 | $20.10 | 90500 |
| 2023-03-23 | 59.40 | $20.03 | 239328 |
| 2023-03-22 | 56.67 | $19.94 | 247200 |
| 2023-03-21 | 52.27 | $19.81 | 130900 |
| 2023-03-20 | 50.42 | $19.76 | 251000 |
| 2023-03-17 | 54.85 | $19.87 | 131200 |
| 2023-03-16 | 49.06 | $19.72 | 130100 |
| 2023-03-15 | 52.01 | $19.79 | 206600 |
| 2023-03-14 | 47.27 | $19.68 | 174200 |
| 2023-03-13 | 47.68 | $19.69 | 226411 |
| 2023-03-10 | 46.81 | $19.67 | 157100 |
| 2023-03-09 | 40.73 | $19.54 | 91800 |
| 2023-03-08 | 37.04 | $19.47 | 102816 |
| 2023-03-07 | 38.34 | $19.51 | 79200 |
| 2023-03-06 | 40.70 | $19.58 | 138200 |
| 2023-03-03 | 40.20 | $19.57 | 132400 |
| 2023-03-02 | 36.65 | $19.50 | 120948 |
| 2023-03-01 | 36.65 | $19.50 | 216900 |
| 2023-02-28 | 39.69 | $19.60 | 164800 |
| 2023-02-27 | 39.21 | $19.59 | 133400 |
| 2023-02-24 | 37.80 | $19.56 | 156930 |
| 2023-02-23 | 40.15 | $19.64 | 161000 |
| 2023-02-22 | 37.85 | $19.59 | 155302 |
| 2023-02-21 | 37.40 | $19.58 | 139000 |
| 2023-02-17 | 43.47 | $19.78 | 58000 |
| 2023-02-16 | 41.67 | $19.74 | 109027 |
| 2023-02-15 | 42.64 | $19.77 | 66000 |
| 2023-02-14 | 44.27 | $19.82 | 113605 |
| 2023-02-13 | 46.64 | $19.89 | 55709 |
| 2023-02-10 | 46.64 | $19.89 | 152600 |
| 2023-02-09 | 48.65 | $19.95 | 162700 |
| 2023-02-08 | 51.10 | $20.02 | 227800 |
| 2023-02-07 | 50.42 | $20.00 | 121942 |
| 2023-02-06 | 50.75 | $20.01 | 163912 |
| 2023-02-03 | 56.03 | $20.16 | 236210 |
| 2023-02-02 | 63.10 | $20.33 | 135100 |
| 2023-02-01 | 62.03 | $20.29 | 146700 |
| 2023-01-31 | 58.29 | $20.16 | 107500 |
| 2023-01-30 | 53.99 | $20.03 | 171400 |
| 2023-01-27 | 57.45 | $20.11 | 107700 |
| 2023-01-26 | 58.80 | $20.14 | 126309 |
| 2023-01-25 | 59.68 | $20.16 | 104100 |
| 2023-01-24 | 59.68 | $20.16 | 461800 |
| 2023-01-23 | 58.27 | $20.11 | 91300 |
| 2023-01-20 | 61.99 | $20.20 | 128000 |
| 2023-01-19 | 64.15 | $20.25 | 138005 |
| 2023-01-18 | 66.35 | $20.30 | 107906 |
| 2023-01-17 | 62.16 | $20.13 | 114100 |
| 2023-01-13 | 62.59 | $20.14 | 295200 |
| 2023-01-12 | 64.75 | $20.19 | 166300 |
| 2023-01-11 | 61.20 | $20.05 | 177730 |
| 2023-01-10 | 59.25 | $19.98 | 706800 |
| 2023-01-09 | 60.07 | $20.00 | 240400 |
| 2023-01-06 | 59.26 | $19.97 | 113900 |
| 2023-01-05 | 51.55 | $19.72 | 337824 |
| 2023-01-04 | 53.47 | $19.77 | 170201 |
| 2023-01-03 | 50.30 | $19.68 | 99919 |
| 2022-12-30 | 47.66 | $19.61 | 179135 |
| 2022-12-29 | 50.19 | $19.68 | 136500 |
| 2022-12-28 | 48.33 | $19.63 | 151220 |
| 2022-12-27 | 48.68 | $19.64 | 113607 |
| 2022-12-23 | 53.39 | $19.77 | 233941 |
| 2022-12-22 | 54.16 | $19.79 | 293000 |
| 2022-12-21 | 54.53 | $19.80 | 369400 |
| 2022-12-20 | 52.03 | $19.72 | 1.0M |
| 2022-12-19 | 55.66 | $19.82 | 441700 |
| 2022-12-16 | 61.83 | $19.97 | 251300 |
| 2022-12-15 | 62.71 | $19.99 | 217122 |
| 2022-12-14 | 62.71 | $19.99 | 158700 |
| 2022-12-13 | 61.72 | $19.95 | 147444 |
| 2022-12-12 | 58.33 | $19.82 | 61132 |
| 2022-12-09 | 58.33 | $19.82 | 139700 |
| 2022-12-08 | 60.96 | $19.89 | 152500 |
| 2022-12-07 | 63.27 | $19.95 | 229809 |
| 2022-12-06 | 60.16 | $19.82 | 225724 |
| 2022-12-05 | 59.40 | $19.79 | 110200 |
| 2022-12-02 | 64.43 | $19.92 | 117223 |
| 2022-12-01 | 63.76 | $19.89 | 529600 |
| 2022-11-30 | 60.70 | $19.76 | 113900 |
| 2022-11-29 | 56.09 | $19.59 | 66000 |
| 2022-11-28 | 57.22 | $19.62 | 327433 |
| 2022-11-25 | 59.48 | $19.68 | 42841 |
| 2022-11-23 | 58.44 | $19.64 | 98820 |
| 2022-11-22 | 56.58 | $19.57 | 134800 |
| 2022-11-21 | 54.66 | $19.50 | 86800 |
| 2022-11-18 | 58.16 | $19.60 | 67010 |
| 2022-11-17 | 58.87 | $19.62 | 138500 |
| 2022-11-16 | 61.76 | $19.70 | 146703 |
| 2022-11-15 | 60.61 | $19.65 | 121927 |
| 2022-11-14 | 56.93 | $19.50 | 179000 |
| 2022-11-11 | 58.67 | $19.55 | 48042 |
| 2022-11-10 | 58.43 | $19.54 | 577428 |
| 2022-11-09 | 45.83 | $19.12 | 222400 |
| 2022-11-08 | 45.08 | $19.10 | 99200 |
| 2022-11-07 | 43.59 | $19.06 | 156142 |
| 2022-11-04 | 44.15 | $19.08 | 180402 |
| 2022-11-03 | 40.85 | $18.99 | 80002 |
| 2022-11-02 | 44.46 | $19.12 | 192529 |
| 2022-11-01 | 42.99 | $19.08 | 350800 |
| 2022-10-31 | 43.26 | $19.09 | 128100 |
| 2022-10-28 | 44.33 | $19.13 | 144000 |
| 2022-10-27 | 44.33 | $19.13 | 95900 |
| 2022-10-26 | 41.39 | $19.04 | 178507 |
| 2022-10-25 | 40.74 | $19.02 | 133343 |
| 2022-10-24 | 36.68 | $18.90 | 68530 |
| 2022-10-21 | 37.49 | $18.94 | 593540 |
| 2022-10-20 | 32.90 | $18.81 | 191026 |
| 2022-10-19 | 34.37 | $18.89 | 420900 |
| 2022-10-18 | 38.25 | $19.08 | 79722 |
| 2022-10-17 | 36.09 | $19.02 | 40000 |
| 2022-10-14 | 32.73 | $18.93 | 41410 |
| 2022-10-13 | 34.85 | $19.04 | 120605 |
| 2022-10-12 | 35.45 | $19.07 | 90700 |
| 2022-10-11 | 35.10 | $19.06 | 50200 |
| 2022-10-10 | 34.76 | $19.05 | 87830 |
| 2022-10-07 | 36.01 | $19.12 | 66306 |
| 2022-10-06 | 38.84 | $19.27 | 783600 |
| 2022-10-05 | 40.24 | $19.34 | 156503 |
| 2022-10-04 | 42.10 | $19.43 | 168600 |
| 2022-10-03 | 39.44 | $19.34 | 168800 |
| 2022-09-30 | 32.59 | $19.13 | 79632 |
| 2022-09-29 | 33.27 | $19.17 | 58800 |
| 2022-09-28 | 35.38 | $19.29 | 306828 |
| 2022-09-27 | 24.38 | $19.00 | 159200 |
| 2022-09-26 | 25.98 | $19.11 | 641000 |
| 2022-09-23 | 29.66 | $19.33 | 289800 |
| 2022-09-22 | 31.18 | $19.41 | 400700 |
| 2022-09-21 | 34.56 | $19.57 | 236807 |
| 2022-09-20 | 34.79 | $19.58 | 316300 |
| 2022-09-19 | 37.07 | $19.68 | 42200 |
| 2022-09-16 | 38.76 | $19.75 | 42800 |
| 2022-09-15 | 36.80 | $19.70 | 56818 |
| 2022-09-14 | 38.93 | $19.79 | 118100 |
| 2022-09-13 | 38.56 | $19.78 | 1.4M |
| 2022-09-12 | 42.52 | $19.94 | 40500 |
| 2022-09-09 | 42.52 | $19.94 | 33546 |
| 2022-09-08 | 42.52 | $19.94 | 23823 |
| 2022-09-07 | 43.73 | $19.99 | 76200 |
| 2022-09-06 | 38.42 | $19.83 | 147300 |
| 2022-09-02 | 42.20 | $19.99 | 48100 |
| 2022-09-01 | 39.37 | $19.91 | 40021 |
| 2022-08-31 | 40.55 | $19.96 | 32700 |
| 2022-08-30 | 43.00 | $20.06 | 33510 |
| 2022-08-29 | 43.49 | $20.08 | 41200 |
| 2022-08-26 | 45.50 | $20.16 | 21334 |
| 2022-08-25 | 48.99 | $20.29 | 38933 |
| 2022-08-24 | 44.98 | $20.16 | 33510 |
| 2022-08-23 | 46.31 | $20.21 | 43600 |
| 2022-08-22 | 45.70 | $20.19 | 64245 |
| 2022-08-19 | 50.02 | $20.35 | 55939 |
| 2022-08-18 | 52.99 | $20.45 | 59600 |
| 2022-08-17 | 51.90 | $20.41 | 63300 |
| 2022-08-16 | 56.22 | $20.55 | 44000 |
| 2022-08-15 | 58.54 | $20.62 | 31817 |
| 2022-08-12 | 57.59 | $20.58 | 29900 |
| 2022-08-11 | 54.90 | $20.47 | 54900 |
| 2022-08-10 | 56.44 | $20.52 | 55217 |
| 2022-08-09 | 52.36 | $20.36 | 37200 |
| 2022-08-08 | 55.12 | $20.45 | 43400 |
| 2022-08-05 | 53.57 | $20.39 | 36210 |
| 2022-08-04 | 59.78 | $20.58 | 44300 |
| 2022-08-03 | 57.05 | $20.47 | 213449 |
| 2022-08-02 | 55.47 | $20.41 | 159100 |
| 2022-08-01 | 62.74 | $20.61 | 39800 |
| 2022-07-29 | 63.14 | $20.62 | 27422 |
| 2022-07-28 | 62.01 | $20.57 | 40000 |
| 2022-07-27 | 58.10 | $20.41 | 67500 |
| 2022-07-26 | 54.18 | $20.27 | 28739 |
| 2022-07-25 | 55.59 | $20.31 | 77013 |
| 2022-07-22 | 56.64 | $20.34 | 63700 |
| 2022-07-21 | 53.29 | $20.22 | 88600 |
| 2022-07-20 | 45.64 | $19.99 | 167500 |
| 2022-07-19 | 47.57 | $20.05 | 160317 |
| 2022-07-18 | 47.57 | $20.05 | 90800 |
| 2022-07-15 | 50.80 | $20.15 | 28200 |
| 2022-07-14 | 48.47 | $20.08 | 46900 |
| 2022-07-13 | 51.10 | $20.16 | 78414 |
| 2022-07-12 | 48.79 | $20.09 | 14928 |
| 2022-07-11 | 47.10 | $20.04 | 44324 |
| 2022-07-08 | 46.43 | $20.02 | 128800 |
| 2022-07-07 | 46.99 | $20.04 | 51400 |
| 2022-07-06 | 48.40 | $20.09 | 77100 |
| 2022-07-05 | 51.01 | $20.18 | 137100 |
| 2022-07-01 | 51.31 | $20.19 | 13800 |
| 2022-06-30 | 44.34 | $19.96 | 46400 |
| 2022-06-29 | 40.84 | $19.86 | 69100 |
| 2022-06-28 | 38.26 | $19.79 | 24000 |
| 2022-06-27 | 38.72 | $19.81 | 16505 |
| 2022-06-24 | 41.30 | $19.92 | 33300 |
| 2022-06-23 | 40.62 | $19.90 | 86811 |
| 2022-06-22 | 37.50 | $19.81 | 58800 |
| 2022-06-21 | 33.44 | $19.70 | 69300 |
| 2022-06-17 | 35.64 | $19.81 | 380647 |
| 2022-06-16 | 35.64 | $19.81 | 53600 |
| 2022-06-15 | 35.64 | $19.81 | 66338 |
| 2022-06-14 | 26.19 | $19.56 | 48000 |
| 2022-06-13 | 27.57 | $19.65 | 37221 |
| 2022-06-10 | 33.57 | $19.97 | 26300 |
| 2022-06-09 | 38.83 | $20.18 | 28100 |
| 2022-06-08 | 42.78 | $20.31 | 23640 |
| 2022-06-07 | 43.76 | $20.34 | 18700 |
| 2022-06-06 | 42.08 | $20.30 | 17340 |
| 2022-06-03 | 44.27 | $20.37 | 15401 |
| 2022-06-02 | 45.89 | $20.42 | 86500 |
| 2022-06-01 | 45.13 | $20.40 | 21142 |
| 2022-05-31 | 48.02 | $20.49 | 57035 |
| 2022-05-27 | 52.27 | $20.61 | 29041 |
| 2022-05-26 | 50.53 | $20.56 | 53600 |
| 2022-05-25 | 47.65 | $20.48 | 104300 |
| 2022-05-24 | 44.17 | $20.39 | 45400 |
| 2022-05-23 | 38.09 | $20.25 | 38112 |
| 2022-05-20 | 40.17 | $20.32 | 123600 |
| 2022-05-19 | 40.17 | $20.32 | 53509 |
| 2022-05-18 | 37.53 | $20.26 | 67720 |
| 2022-05-17 | 36.65 | $20.24 | 42238 |
| 2022-05-16 | 39.86 | $20.36 | 54629 |
| 2022-05-13 | 36.79 | $20.29 | 79138 |
| 2022-05-12 | 38.11 | $20.34 | 80500 |
| 2022-05-11 | 37.26 | $20.32 | 207900 |
| 2022-05-10 | 36.42 | $20.30 | 92032 |
| 2022-05-09 | 34.34 | $20.25 | 89446 |
| 2022-05-06 | 31.36 | $20.18 | 62200 |
| 2022-05-05 | 32.99 | $20.26 | 228900 |
| 2022-05-04 | 36.59 | $20.42 | 38100 |
| 2022-05-03 | 29.24 | $20.26 | 30435 |
| 2022-05-02 | 28.25 | $20.24 | 66500 |
| 2022-04-29 | 29.63 | $20.31 | 129200 |
| 2022-04-28 | 31.50 | $20.40 | 183009 |
| 2022-04-27 | 31.71 | $20.41 | 59423 |
| 2022-04-26 | 32.98 | $20.47 | 347700 |
| 2022-04-25 | 32.55 | $20.46 | 35440 |
| 2022-04-22 | 27.29 | $20.34 | 81200 |
| 2022-04-21 | 27.81 | $20.37 | 175700 |
| 2022-04-20 | 30.15 | $20.50 | 68400 |
| 2022-04-19 | 27.47 | $20.44 | 63412 |
| 2022-04-18 | 30.22 | $20.59 | 47635 |
| 2022-04-14 | 32.49 | $20.70 | 41500 |
| 2022-04-13 | 35.23 | $20.82 | 35414 |
| 2022-04-12 | 32.99 | $20.77 | 31700 |
| 2022-04-11 | 28.29 | $20.67 | 34810 |
| 2022-04-08 | 30.31 | $20.77 | 70800 |
| 2022-04-07 | 32.28 | $20.86 | 39900 |
| 2022-04-06 | 32.28 | $20.86 | 79200 |
| 2022-04-05 | 33.15 | $20.90 | 55800 |
| 2022-04-04 | 38.26 | $21.11 | 46143 |
| 2022-04-01 | 35.09 | $21.04 | 46800 |
| 2022-03-31 | 36.62 | $21.10 | 29300 |
| 2022-03-30 | 36.62 | $21.10 | 31232 |
| 2022-03-29 | 34.91 | $21.06 | 27800 |
| 2022-03-28 | 29.50 | $20.94 | 33700 |
| 2022-03-25 | 27.59 | $20.90 | 20844 |
| 2022-03-24 | 30.97 | $21.07 | 37700 |
| 2022-03-23 | 30.97 | $21.07 | 32500 |
| 2022-03-22 | 30.06 | $21.05 | 21223 |
| 2022-03-21 | 30.83 | $21.09 | 60700 |
| 2022-03-18 | 36.14 | $21.33 | 60429 |
| 2022-03-17 | 34.35 | $21.29 | 76600 |
| 2022-03-16 | 28.14 | $21.16 | 197200 |
| 2022-03-15 | 28.14 | $21.16 | 31027 |
| 2022-03-14 | 25.70 | $21.11 | 15011 |
| 2022-03-11 | 29.51 | $21.31 | 48418 |
| 2022-03-10 | 30.36 | $21.35 | 78200 |
| 2022-03-09 | 33.34 | $21.48 | 57000 |
| 2022-03-08 | 33.83 | $21.50 | 99401 |
| 2022-03-07 | 36.34 | $21.60 | 20800 |
| 2022-03-04 | 41.29 | $21.77 | 17409 |
| 2022-03-03 | 40.84 | $21.76 | 24900 |
| 2022-03-02 | 39.52 | $21.73 | 37626 |
| 2022-03-01 | 46.04 | $21.93 | 14244 |
| 2022-02-28 | 40.44 | $21.81 | 36700 |
| 2022-02-25 | 32.06 | $21.66 | 59144 |
| 2022-02-24 | 30.83 | $21.64 | 52026 |
| 2022-02-23 | 28.36 | $21.60 | 55525 |
| 2022-02-22 | 30.42 | $21.68 | 81617 |
| 2022-02-18 | 32.38 | $21.75 | 52633 |
| 2022-02-17 | 32.67 | $21.76 | 70800 |
| 2022-02-16 | 30.33 | $21.72 | 20844 |
| 2022-02-15 | 27.96 | $21.68 | 12707 |
| 2022-02-14 | 28.66 | $21.71 | 60600 |
| 2022-02-11 | 31.37 | $21.82 | 38422 |
| 2022-02-10 | 23.21 | $21.69 | 16900 |
| 2022-02-09 | 28.70 | $21.91 | 47800 |
| 2022-02-08 | 25.66 | $21.87 | 31721 |
| 2022-02-07 | 27.32 | $21.93 | 18932 |
| 2022-02-04 | 26.56 | $21.92 | 47726 |
| 2022-02-03 | 31.16 | $22.07 | 51000 |
| 2022-02-02 | 34.56 | $22.16 | 33813 |
| 2022-02-01 | 32.22 | $22.13 | 32100 |
| 2022-01-31 | 29.83 | $22.10 | 35947 |
| 2022-01-28 | 29.03 | $22.09 | 12200 |
| 2022-01-27 | 27.48 | $22.07 | 24341 |
| 2022-01-26 | 27.77 | $22.08 | 47500 |
| 2022-01-25 | 31.55 | $22.20 | 26600 |
| 2022-01-24 | 32.98 | $22.24 | 46700 |
| 2022-01-21 | 34.45 | $22.28 | 65100 |
| 2022-01-20 | 29.98 | $22.22 | 76238 |
| 2022-01-19 | 30.65 | $22.24 | 97315 |
| 2022-01-18 | 29.16 | $22.22 | 304700 |
| 2022-01-14 | 33.60 | $22.35 | 12400 |
| 2022-01-13 | 37.81 | $22.45 | 113116 |
| 2022-01-12 | 35.51 | $22.42 | 43333 |
| 2022-01-11 | 34.74 | $22.41 | 71600 |
| 2022-01-10 | 33.24 | $22.39 | 53816 |
| 2022-01-07 | 34.37 | $22.42 | 27500 |
| 2022-01-06 | 37.17 | $22.49 | 18500 |
| 2022-01-05 | 39.34 | $22.54 | 27800 |
| 2022-01-04 | 43.71 | $22.63 | 28600 |
| 2022-01-03 | 42.36 | $22.61 | 48000 |
| 2021-12-31 | 46.62 | $22.69 | 69300 |
| 2021-12-30 | 48.35 | $22.72 | 51400 |
| 2021-12-29 | 45.12 | $22.67 | 90441 |
| 2021-12-28 | 49.21 | $22.74 | 226900 |
| 2021-12-27 | 48.58 | $22.73 | 60600 |
| 2021-12-23 | 46.69 | $22.70 | 21018 |
| 2021-12-22 | 47.24 | $22.71 | 38600 |
| 2021-12-21 | 46.64 | $22.70 | 58010 |
| 2021-12-20 | 46.64 | $22.70 | 44300 |
| 2021-12-17 | 50.79 | $22.78 | 40512 |
| 2021-12-16 | 49.73 | $22.76 | 40800 |
| 2021-12-15 | 48.13 | $22.73 | 43811 |
| 2021-12-14 | 46.52 | $22.70 | 44343 |
| 2021-12-13 | 49.44 | $22.76 | 42212 |
| 2021-12-10 | 45.66 | $22.69 | 38700 |
| 2021-12-09 | 45.10 | $22.68 | 16800 |
| 2021-12-08 | 44.56 | $22.67 | 29800 |
| 2021-12-07 | 47.68 | $22.74 | 15538 |
| 2021-12-06 | 46.67 | $22.72 | 22141 |
| 2021-12-03 | 50.38 | $22.80 | 121634 |
| 2021-12-02 | 44.04 | $22.68 | 22300 |
| 2021-12-01 | 44.49 | $22.69 | 62303 |
| 2021-11-30 | 44.49 | $22.69 | 38500 |
| 2021-11-29 | 43.97 | $22.68 | 24900 |
| 2021-11-26 | 43.97 | $22.68 | 24900 |
| 2021-11-24 | 36.51 | $22.54 | 23100 |
| 2021-11-23 | 35.34 | $22.52 | 19244 |
| 2021-11-22 | 37.64 | $22.59 | 16600 |
| 2021-11-19 | 44.31 | $22.76 | 30546 |
| 2021-11-18 | 42.61 | $22.73 | 19418 |
| 2021-11-17 | 43.02 | $22.74 | 31336 |
| 2021-11-16 | 39.66 | $22.68 | 31800 |
| 2021-11-15 | 40.80 | $22.71 | 24722 |
| 2021-11-12 | 44.46 | $22.80 | 22318 |
| 2021-11-11 | 42.84 | $22.77 | 15045 |
| 2021-11-10 | 45.80 | $22.84 | 67102 |
| 2021-11-09 | 53.32 | $22.99 | 19000 |
| 2021-11-08 | 50.76 | $22.94 | 12400 |
| 2021-11-05 | 54.75 | $23.01 | 44700 |
| 2021-11-04 | 49.35 | $22.91 | 28623 |
| 2021-11-03 | 44.29 | $22.83 | 122818 |
| 2021-11-02 | 45.36 | $22.85 | 40943 |
| 2021-11-01 | 42.02 | $22.80 | 54528 |
| 2021-10-29 | 43.02 | $22.82 | 255528 |
| 2021-10-28 | 44.02 | $22.84 | 117200 |
| 2021-10-27 | 44.51 | $22.85 | 14400 |
| 2021-10-26 | 40.75 | $22.79 | 57800 |
| 2021-10-25 | 39.45 | $22.77 | 30135 |
| 2021-10-22 | 37.50 | $22.74 | 25721 |
| 2021-10-21 | 33.43 | $22.68 | 73400 |
| 2021-10-20 | 37.27 | $22.78 | 21427 |
| 2021-10-19 | 36.58 | $22.77 | 23700 |
| 2021-10-18 | 38.61 | $22.82 | 20500 |
| 2021-10-15 | 42.65 | $22.91 | 14800 |
| 2021-10-14 | 45.68 | $22.97 | 19400 |
| 2021-10-13 | 41.75 | $22.91 | 19800 |
| 2021-10-12 | 38.21 | $22.86 | 20047 |
| 2021-10-11 | 32.78 | $22.79 | 5407 |
| 2021-10-08 | 34.86 | $22.84 | 13100 |
| 2021-10-07 | 37.58 | $22.90 | 21301 |
| 2021-10-06 | 40.05 | $22.95 | 18339 |
| 2021-10-05 | 40.55 | $22.96 | 35038 |
| 2021-10-04 | 42.60 | $23.00 | 11600 |
| 2021-10-01 | 43.65 | $23.02 | 21300 |
| 2021-09-30 | 37.03 | $22.93 | 47600 |
| 2021-09-29 | 37.50 | $22.94 | 62831 |
| 2021-09-28 | 35.97 | $22.92 | 49400 |
| 2021-09-27 | 41.79 | $23.04 | 24329 |
| 2021-09-24 | 41.79 | $23.04 | 24720 |
| 2021-09-23 | 45.08 | $23.10 | 17700 |
| 2021-09-22 | 50.08 | $23.18 | 15400 |
| 2021-09-21 | 48.73 | $23.16 | 18300 |
| 2021-09-20 | 48.73 | $23.16 | 45041 |
| 2021-09-17 | 48.10 | $23.15 | 15700 |
| 2021-09-16 | 50.47 | $23.19 | 11900 |
| 2021-09-15 | 52.30 | $23.22 | 24500 |
| 2021-09-14 | 52.91 | $23.23 | 21912 |
| 2021-09-13 | 51.29 | $23.20 | 19000 |
| 2021-09-10 | 49.65 | $23.17 | 19725 |
| 2021-09-09 | 51.30 | $23.20 | 69306 |
| 2021-09-08 | 55.99 | $23.28 | 217500 |
| 2021-09-07 | 45.28 | $23.10 | 138000 |
| 2021-09-03 | 50.47 | $23.18 | 27904 |
| 2021-09-02 | 51.88 | $23.20 | 22338 |
| 2021-09-01 | 51.88 | $23.20 | 35842 |
| 2021-08-31 | 50.63 | $23.18 | 21926 |
| 2021-08-30 | 51.26 | $23.19 | 37829 |
| 2021-08-27 | 48.85 | $23.15 | 22207 |
| 2021-08-26 | 44.95 | $23.09 | 19005 |
| 2021-08-25 | 44.28 | $23.08 | 13831 |
| 2021-08-24 | 46.43 | $23.12 | 12000 |
| 2021-08-23 | 49.28 | $23.17 | 14334 |
| 2021-08-20 | 50.45 | $23.19 | 10938 |
| 2021-08-19 | 50.45 | $23.19 | 30700 |
| 2021-08-18 | 48.22 | $23.15 | 21728 |
| 2021-08-17 | 50.37 | $23.19 | 18700 |
| 2021-08-16 | 52.60 | $23.23 | 24400 |
| 2021-08-13 | 52.10 | $23.22 | 68500 |
| 2021-08-12 | 46.12 | $23.11 | 21700 |
| 2021-08-11 | 46.62 | $23.12 | 29700 |
| 2021-08-10 | 44.32 | $23.08 | 17649 |
| 2021-08-09 | 46.71 | $23.13 | 27514 |
| 2021-08-06 | 49.24 | $23.18 | 17500 |
| 2021-08-05 | 54.27 | $23.27 | 3.8M |
| 2021-08-04 | 58.02 | $23.33 | 16021 |
| 2021-08-03 | 58.02 | $23.33 | 12200 |
| 2021-08-02 | 65.51 | $23.44 | 39000 |
| 2021-07-30 | 59.13 | $23.30 | 19200 |
| 2021-07-29 | 57.53 | $23.27 | 13000 |
| 2021-07-28 | 60.53 | $23.31 | 22607 |
| 2021-07-27 | 57.93 | $23.26 | 23403 |
| 2021-07-26 | 55.71 | $23.22 | 12641 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.33
2026-07-23
Close Price
$20.26
Vol: 379204
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -93.33 | $20.26 | 379204 |
| 2026-07-22 | -100.00 | $20.27 | 370540 |
| 2026-07-21 | -90.91 | $20.30 | 436944 |
| 2026-07-20 | -90.91 | $20.30 | 682736 |
| 2026-07-17 | -18.18 | $20.39 | 686400 |
| 2026-07-16 | -30.77 | $20.39 | 355604 |
| 2026-07-15 | -23.08 | $20.40 | 399320 |
| 2026-07-14 | -57.14 | $20.36 | 761500 |
| 2026-07-13 | -78.57 | $20.33 | 465720 |
| 2026-07-10 | -57.14 | $20.36 | 496824 |
| 2026-07-09 | -42.86 | $20.38 | 1.2M |
| 2026-07-08 | -57.14 | $20.36 | 787000 |
| 2026-07-07 | -57.14 | $20.36 | 576207 |
| 2026-07-06 | -35.71 | $20.39 | 567518 |
| 2026-07-02 | -35.71 | $20.39 | 418908 |
| 2026-07-01 | -64.29 | $20.35 | 620800 |
| 2026-06-30 | -57.14 | $20.36 | 677315 |
| 2026-06-29 | -50.00 | $20.37 | 481000 |
| 2026-06-26 | -57.14 | $20.36 | 611113 |
| 2026-06-25 | -64.29 | $20.35 | 659985 |
| 2026-06-24 | -71.43 | $20.34 | 467200 |
| 2026-06-23 | -78.57 | $20.33 | 443262 |
| 2026-06-22 | -92.86 | $20.31 | 270045 |
| 2026-06-18 | -33.33 | $20.40 | 547100 |
| 2026-06-17 | -61.54 | $20.36 | 557106 |
| 2026-06-16 | -7.14 | $20.43 | 477798 |
| 2026-06-15 | -7.14 | $20.43 | 605552 |
| 2026-06-12 | 0.00 | $20.42 | 251600 |
| 2026-06-11 | -14.29 | $20.42 | 508300 |
| 2026-06-10 | -35.71 | $20.39 | 481600 |
| 2026-06-09 | -35.71 | $20.39 | 564500 |
| 2026-06-08 | -53.33 | $20.37 | 509914 |
| 2026-06-05 | -62.50 | $20.36 | 495000 |
| 2026-06-04 | -37.50 | $20.40 | 884300 |
| 2026-06-03 | -43.75 | $20.39 | 399936 |
| 2026-06-02 | -37.50 | $20.40 | 396700 |
| 2026-06-01 | -37.50 | $20.40 | 438400 |
| 2026-05-29 | -31.25 | $20.41 | 386400 |
| 2026-05-28 | -43.75 | $20.39 | 482543 |
| 2026-05-27 | -50.00 | $20.38 | 460100 |
| 2026-05-26 | -62.50 | $20.36 | 322400 |
| 2026-05-22 | -68.75 | $20.35 | 1.0M |
| 2026-05-21 | -68.75 | $20.35 | 635739 |
| 2026-05-20 | -68.75 | $20.35 | 763315 |
| 2026-05-19 | -87.50 | $20.32 | 652819 |
| 2026-05-18 | -85.71 | $20.34 | 474694 |
| 2026-05-15 | -62.50 | $20.41 | 360500 |
| 2026-05-14 | -75.00 | $20.42 | 524500 |
| 2026-05-13 | -62.50 | $20.44 | 470331 |
| 2026-05-12 | -75.00 | $20.42 | 497924 |
| 2026-05-11 | -68.75 | $20.43 | 485120 |
| 2026-05-08 | -56.25 | $20.45 | 344548 |
| 2026-05-07 | -68.75 | $20.43 | 331900 |
| 2026-05-06 | -56.25 | $20.45 | 466012 |
| 2026-05-05 | -75.00 | $20.42 | 361947 |
| 2026-05-04 | -81.25 | $20.41 | 392015 |
| 2026-05-01 | -68.75 | $20.43 | 806900 |
| 2026-04-30 | -75.00 | $20.42 | 616920 |
| 2026-04-29 | -93.75 | $20.39 | 866031 |
| 2026-04-28 | -78.57 | $20.43 | 342449 |
| 2026-04-27 | -58.82 | $20.44 | 844349 |
| 2026-04-24 | -40.91 | $20.45 | 596800 |
| 2026-04-23 | -47.83 | $20.43 | 802415 |
| 2026-04-22 | -47.83 | $20.43 | 396818 |
| 2026-04-21 | -47.83 | $20.43 | 946000 |
| 2026-04-20 | -39.13 | $20.45 | 462339 |
| 2026-04-17 | -4.35 | $20.53 | 540700 |
| 2026-04-16 | -5.00 | $20.50 | 471728 |
| 2026-04-15 | -5.00 | $20.50 | 580740 |
| 2026-04-14 | 0.00 | $20.50 | 504911 |
| 2026-04-13 | -5.26 | $20.49 | 494335 |
| 2026-04-10 | -15.79 | $20.47 | 513000 |
| 2026-04-09 | -15.79 | $20.47 | 551800 |
| 2026-04-08 | -33.33 | $20.47 | 593839 |
| 2026-04-07 | -48.15 | $20.45 | 656941 |
| 2026-04-06 | -55.56 | $20.43 | 813831 |
| 2026-04-02 | -48.15 | $20.45 | 351334 |
| 2026-04-01 | -55.56 | $20.43 | 449450 |
| 2026-03-31 | -60.71 | $20.42 | 602627 |
| 2026-03-30 | -75.00 | $20.38 | 546500 |
| 2026-03-27 | -86.67 | $20.35 | 678211 |
| 2026-03-26 | -96.77 | $20.32 | 698500 |
| 2026-03-25 | -92.86 | $20.36 | 324100 |
| 2026-03-24 | -92.86 | $20.36 | 619100 |
| 2026-03-23 | -88.89 | $20.38 | 1.0M |
| 2026-03-20 | -86.96 | $20.42 | 786600 |
| 2026-03-19 | -73.08 | $20.47 | 1.2M |
| 2026-03-18 | -95.45 | $20.45 | 786429 |
| 2026-03-17 | -77.27 | $20.49 | 386609 |
| 2026-03-16 | -91.30 | $20.46 | 735800 |
| 2026-03-13 | -95.65 | $20.45 | 568808 |
| 2026-03-12 | -95.65 | $20.45 | 567200 |
| 2026-03-11 | -100.00 | $20.51 | 1.2M |
| 2026-03-10 | -85.71 | $20.55 | 577700 |
| 2026-03-09 | -71.43 | $20.57 | 860000 |
| 2026-03-06 | -71.43 | $20.57 | 1.1M |
| 2026-03-05 | -84.62 | $20.56 | 684430 |
| 2026-03-04 | -84.62 | $20.56 | 1.1M |
| 2026-03-03 | -69.23 | $20.58 | 991700 |
| 2026-03-02 | -80.00 | $20.59 | 1.4M |
| 2026-02-27 | -50.00 | $20.62 | 707428 |
| 2026-02-26 | -90.00 | $20.58 | 744600 |
| 2026-02-25 | -81.82 | $20.58 | 849643 |
| 2026-02-24 | -75.00 | $20.58 | 1.3M |
| 2026-02-23 | -66.67 | $20.59 | 891500 |
| 2026-02-20 | -7.14 | $20.66 | 782026 |
| 2026-02-19 | -14.29 | $20.65 | 902521 |
| 2026-02-18 | -7.14 | $20.66 | 577842 |
| 2026-02-17 | -6.67 | $20.66 | 694840 |
| 2026-02-13 | 0.00 | $20.66 | 442400 |
| 2026-02-12 | -7.69 | $20.64 | 700000 |
| 2026-02-11 | -15.38 | $20.63 | 641100 |
| 2026-02-10 | -7.69 | $20.64 | 901800 |
| 2026-02-09 | -8.33 | $20.63 | 664639 |
| 2026-02-06 | -8.33 | $20.63 | 1.2M |
| 2026-02-05 | -9.09 | $20.62 | 1.1M |
| 2026-02-04 | -36.36 | $20.59 | 801100 |
| 2026-02-03 | -45.45 | $20.58 | 1.1M |
| 2026-02-02 | -36.36 | $20.59 | 1.2M |
| 2026-01-30 | -27.27 | $20.60 | 626900 |
| 2026-01-29 | -36.36 | $20.59 | 1.0M |
| 2026-01-28 | -45.45 | $20.58 | 1.3M |
| 2026-01-27 | -54.55 | $20.57 | 731100 |
| 2026-01-26 | -72.73 | $20.55 | 788800 |
| 2026-01-23 | -81.82 | $20.54 | 686623 |
| 2026-01-22 | -72.73 | $20.55 | 2.3M |
| 2026-01-21 | -81.82 | $20.54 | 1.0M |
| 2026-01-20 | -90.91 | $20.53 | 826927 |
| 2026-01-16 | -25.00 | $20.61 | 848500 |
| 2026-01-15 | -41.67 | $20.59 | 1.2M |
| 2026-01-14 | -16.67 | $20.62 | 740400 |
| 2026-01-13 | -25.00 | $20.61 | 782400 |
| 2026-01-12 | -41.67 | $20.59 | 1.2M |
| 2026-01-09 | -41.67 | $20.59 | 894802 |
| 2026-01-08 | -33.33 | $20.60 | 1.4M |
| 2026-01-07 | -16.67 | $20.62 | 967049 |
| 2026-01-06 | -16.67 | $20.62 | 1.8M |
| 2026-01-05 | -16.67 | $20.62 | 449442 |
| 2026-01-02 | -25.00 | $20.61 | 1.2M |
| 2025-12-31 | -33.33 | $20.60 | 554800 |
| 2025-12-30 | -25.00 | $20.61 | 831200 |
| 2025-12-29 | -33.33 | $20.60 | 1.0M |
| 2025-12-26 | -41.67 | $20.59 | 753100 |
| 2025-12-24 | -58.33 | $20.57 | 786143 |
| 2025-12-23 | -75.00 | $20.55 | 807206 |
| 2025-12-22 | -90.00 | $20.55 | 1.3M |
| 2025-12-19 | -10.00 | $20.63 | 1.8M |
| 2025-12-18 | 0.00 | $20.64 | 1.5M |
| 2025-12-17 | -11.11 | $20.62 | 477400 |
| 2025-12-16 | -11.11 | $20.62 | 537449 |
| 2025-12-15 | -33.33 | $20.60 | 683900 |
| 2025-12-12 | -44.44 | $20.59 | 338745 |
| 2025-12-11 | -44.44 | $20.59 | 506549 |
| 2025-12-10 | -44.44 | $20.59 | 791100 |
| 2025-12-09 | -88.89 | $20.55 | 460313 |
| 2025-12-08 | -66.67 | $20.57 | 912338 |
| 2025-12-05 | -66.67 | $20.57 | 445800 |
| 2025-12-04 | -55.56 | $20.58 | 869500 |
| 2025-12-03 | -40.00 | $20.59 | 1.6M |
| 2025-12-02 | -50.00 | $20.58 | 967019 |
| 2025-12-01 | -70.00 | $20.56 | 637938 |
| 2025-11-28 | -40.00 | $20.59 | 201600 |
| 2025-11-26 | -40.00 | $20.59 | 671600 |
| 2025-11-25 | -40.00 | $20.59 | 764619 |
| 2025-11-24 | -70.00 | $20.56 | 1.5M |
| 2025-11-21 | 0.00 | $20.63 | 582925 |
| 2025-11-20 | -12.50 | $20.60 | 647438 |
| 2025-11-19 | -37.50 | $20.58 | 591819 |
| 2025-11-18 | -37.50 | $20.58 | 561900 |
| 2025-11-17 | -50.00 | $20.57 | 562400 |
| 2025-11-14 | -62.50 | $20.56 | 506400 |
| 2025-11-13 | -78.57 | $20.56 | 804400 |
| 2025-11-12 | -60.00 | $20.59 | 690616 |
| 2025-11-11 | -60.00 | $20.59 | 2.0M |
| 2025-11-10 | -73.33 | $20.57 | 498200 |
| 2025-11-07 | -66.67 | $20.58 | 344600 |
| 2025-11-06 | -66.67 | $20.58 | 865300 |
| 2025-11-05 | -100.00 | $20.53 | 698500 |
| 2025-11-04 | -86.67 | $20.55 | 906100 |
| 2025-11-03 | -86.67 | $20.55 | 973638 |
| 2025-10-31 | -86.67 | $20.55 | 410200 |
| 2025-10-30 | -86.67 | $20.55 | 544100 |
| 2025-10-29 | -100.00 | $20.56 | 425834 |
| 2025-10-28 | -72.73 | $20.60 | 706107 |
| 2025-10-27 | -58.33 | $20.61 | 532300 |
| 2025-10-24 | -57.14 | $20.60 | 441700 |
| 2025-10-23 | -56.25 | $20.59 | 562548 |
| 2025-10-22 | -52.94 | $20.59 | 671318 |
| 2025-10-21 | -47.06 | $20.60 | 424207 |
| 2025-10-20 | -52.94 | $20.59 | 318000 |
| 2025-10-17 | -17.65 | $20.65 | 505800 |
| 2025-10-16 | -11.76 | $20.66 | 434600 |
| 2025-10-15 | -13.33 | $20.64 | 616300 |
| 2025-10-14 | -27.78 | $20.64 | 576700 |
| 2025-10-13 | -33.33 | $20.63 | 332600 |
| 2025-10-10 | -55.56 | $20.59 | 1.1M |
| 2025-10-09 | -61.11 | $20.58 | 459625 |
| 2025-10-08 | -61.11 | $20.58 | 514000 |
| 2025-10-07 | -55.56 | $20.59 | 507038 |
| 2025-10-06 | -55.56 | $20.59 | 876120 |
| 2025-10-03 | -50.00 | $20.60 | 410509 |
| 2025-10-02 | -44.44 | $20.61 | 377600 |
| 2025-10-01 | -44.44 | $20.61 | 337652 |
| 2025-09-30 | -66.67 | $20.57 | 449300 |
| 2025-09-29 | -77.78 | $20.55 | 435500 |
| 2025-09-26 | -77.78 | $20.55 | 673300 |
| 2025-09-25 | -94.44 | $20.52 | 394400 |
| 2025-09-24 | -82.35 | $20.55 | 494800 |
| 2025-09-23 | -70.59 | $20.57 | 443537 |
| 2025-09-22 | -66.67 | $20.57 | 356000 |
| 2025-09-19 | -13.64 | $20.66 | 406818 |
| 2025-09-18 | -21.74 | $20.64 | 524314 |
| 2025-09-17 | -17.39 | $20.65 | 1.5M |
| 2025-09-16 | -4.55 | $20.67 | 598500 |
| 2025-09-15 | 0.00 | $20.67 | 530300 |
| 2025-09-12 | -15.00 | $20.63 | 439000 |
| 2025-09-11 | -10.00 | $20.64 | 454400 |
| 2025-09-10 | -15.00 | $20.63 | 440500 |
| 2025-09-09 | -20.00 | $20.62 | 566200 |
| 2025-09-08 | -10.00 | $20.64 | 485916 |
| 2025-09-05 | -10.00 | $20.64 | 416128 |
| 2025-09-04 | -6.67 | $20.60 | 681500 |
| 2025-09-03 | -23.08 | $20.56 | 319200 |
| 2025-09-02 | -38.46 | $20.54 | 473117 |
| 2025-08-29 | -30.77 | $20.55 | 360535 |
| 2025-08-28 | -38.46 | $20.54 | 304029 |
| 2025-08-27 | -16.67 | $20.56 | 449249 |
| 2025-08-26 | -27.78 | $20.54 | 489124 |
| 2025-08-25 | -38.89 | $20.52 | 552100 |
| 2025-08-22 | -33.33 | $20.53 | 579044 |
| 2025-08-21 | -72.22 | $20.46 | 470410 |
| 2025-08-20 | -50.00 | $20.49 | 433400 |
| 2025-08-19 | -50.00 | $20.49 | 263300 |
| 2025-08-18 | -60.00 | $20.47 | 450835 |
| 2025-08-15 | -15.00 | $20.56 | 396409 |
| 2025-08-14 | -15.00 | $20.56 | 580600 |
| 2025-08-13 | 0.00 | $20.59 | 365506 |
| 2025-08-12 | 0.00 | $20.55 | 509900 |
| 2025-08-11 | -6.25 | $20.54 | 286826 |
| 2025-08-08 | -18.75 | $20.52 | 272123 |
| 2025-08-07 | -12.50 | $20.53 | 321123 |
| 2025-08-06 | 0.00 | $20.55 | 284125 |
| 2025-08-05 | -6.25 | $20.54 | 377200 |
| 2025-08-04 | -6.25 | $20.54 | 370640 |
| 2025-08-01 | -6.67 | $20.53 | 364740 |
| 2025-07-31 | -81.82 | $20.41 | 1.5M |
| 2025-07-30 | -81.82 | $20.41 | 298124 |
| 2025-07-29 | -63.64 | $20.43 | 303400 |
| 2025-07-28 | -72.73 | $20.42 | 343900 |
| 2025-07-25 | -63.64 | $20.43 | 658600 |
| 2025-07-24 | -81.82 | $20.41 | 668400 |
| 2025-07-23 | -77.78 | $20.43 | 326068 |
| 2025-07-22 | -50.00 | $20.45 | 407300 |
| 2025-07-21 | -58.33 | $20.43 | 270600 |
| 2025-07-18 | 0.00 | $20.50 | 356200 |
| 2025-07-17 | -36.36 | $20.45 | 372000 |
| 2025-07-16 | -27.27 | $20.46 | 504300 |
| 2025-07-15 | -54.55 | $20.43 | 310344 |
| 2025-07-14 | -36.36 | $20.45 | 418608 |
| 2025-07-11 | -36.36 | $20.45 | 354800 |
| 2025-07-10 | -27.27 | $20.46 | 477203 |
| 2025-07-09 | -15.38 | $20.47 | 349518 |
| 2025-07-08 | -40.00 | $20.43 | 256124 |
| 2025-07-07 | -31.25 | $20.44 | 460746 |
| 2025-07-03 | -18.75 | $20.46 | 270100 |
| 2025-07-02 | -6.25 | $20.48 | 375448 |
| 2025-07-01 | -12.50 | $20.47 | 586900 |
| 2025-06-30 | 0.00 | $20.49 | 587539 |
| 2025-06-27 | -7.14 | $20.46 | 355500 |
| 2025-06-26 | 0.00 | $20.47 | 716900 |
| 2025-06-25 | -15.38 | $20.43 | 259115 |
| 2025-06-24 | -7.69 | $20.44 | 491700 |
| 2025-06-23 | -33.33 | $20.40 | 400000 |
| 2025-06-20 | 0.00 | $20.45 | 410600 |
| 2025-06-18 | -16.67 | $20.42 | 384890 |
| 2025-06-17 | -11.76 | $20.42 | 308445 |
| 2025-06-16 | -11.76 | $20.42 | 439334 |
| 2025-06-13 | -29.41 | $20.39 | 380727 |
| 2025-06-12 | -5.88 | $20.43 | 408300 |
| 2025-06-11 | -12.50 | $20.41 | 541700 |
| 2025-06-10 | -43.75 | $20.36 | 230600 |
| 2025-06-09 | -37.50 | $20.37 | 278900 |
| 2025-06-06 | -62.50 | $20.33 | 2.3M |
| 2025-06-05 | -25.00 | $20.39 | 300924 |
| 2025-06-04 | 0.00 | $20.43 | 362100 |
| 2025-06-03 | -28.57 | $20.37 | 392200 |
| 2025-06-02 | -21.43 | $20.38 | 266100 |
| 2025-05-30 | -7.14 | $20.40 | 267732 |
| 2025-05-29 | -55.56 | $20.35 | 253739 |
| 2025-05-28 | -61.11 | $20.34 | 361700 |
| 2025-05-27 | -55.56 | $20.35 | 503100 |
| 2025-05-23 | -72.22 | $20.32 | 327900 |
| 2025-05-22 | -72.22 | $20.32 | 489014 |
| 2025-05-21 | -88.89 | $20.29 | 942919 |
| 2025-05-20 | -40.74 | $20.34 | 1.0M |
| 2025-05-19 | -44.44 | $20.33 | 408200 |
| 2025-05-16 | -25.93 | $20.38 | 387110 |
| 2025-05-15 | -29.63 | $20.37 | 334900 |
| 2025-05-14 | -51.85 | $20.31 | 274100 |
| 2025-05-13 | -40.74 | $20.34 | 324400 |
| 2025-05-12 | -44.44 | $20.33 | 451549 |
| 2025-05-09 | -26.32 | $20.35 | 252100 |
| 2025-05-08 | -28.95 | $20.34 | 329600 |
| 2025-05-07 | -18.42 | $20.38 | 205012 |
| 2025-05-06 | -18.42 | $20.38 | 355900 |
| 2025-05-05 | -23.68 | $20.36 | 363600 |
| 2025-05-02 | -33.33 | $20.35 | 402504 |
| 2025-05-01 | -26.19 | $20.38 | 382400 |
| 2025-04-30 | -16.67 | $20.42 | 491700 |
| 2025-04-29 | -19.05 | $20.41 | 332426 |
| 2025-04-28 | -19.05 | $20.41 | 321500 |
| 2025-04-25 | -28.57 | $20.37 | 335300 |
| 2025-04-24 | -40.48 | $20.32 | 453800 |
| 2025-04-23 | -61.90 | $20.23 | 452800 |
| 2025-04-22 | -57.14 | $20.25 | 260800 |
| 2025-04-21 | -57.14 | $20.25 | 441700 |
| 2025-04-17 | -30.95 | $20.36 | 253716 |
| 2025-04-16 | -40.48 | $20.32 | 403402 |
| 2025-04-15 | -47.62 | $20.29 | 1.8M |
| 2025-04-14 | -59.52 | $20.24 | 283200 |
| 2025-04-11 | -78.57 | $20.16 | 360117 |
| 2025-04-10 | -64.29 | $20.22 | 418411 |
| 2025-04-09 | -35.71 | $20.34 | 333803 |
| 2025-04-08 | -92.86 | $20.23 | 565400 |
| 2025-04-07 | -92.86 | $20.23 | 644623 |
| 2025-04-04 | -43.48 | $20.39 | 522000 |
| 2025-04-03 | -10.00 | $20.44 | 433400 |
| 2025-04-02 | -33.33 | $20.36 | 448200 |
| 2025-04-01 | -33.33 | $20.36 | 345632 |
| 2025-03-31 | -40.00 | $20.35 | 1.9M |
| 2025-03-28 | -46.67 | $20.34 | 361800 |
| 2025-03-27 | -73.33 | $20.30 | 415506 |
| 2025-03-26 | -80.00 | $20.29 | 349700 |
| 2025-03-25 | -73.33 | $20.30 | 305600 |
| 2025-03-24 | -86.67 | $20.28 | 388634 |
| 2025-03-21 | -5.00 | $20.40 | 293125 |
| 2025-03-20 | -15.00 | $20.38 | 285437 |
| 2025-03-19 | -10.53 | $20.38 | 568000 |
| 2025-03-18 | -36.84 | $20.33 | 499900 |
| 2025-03-17 | -52.63 | $20.30 | 271503 |
| 2025-03-14 | -52.63 | $20.30 | 338300 |
| 2025-03-13 | -40.91 | $20.31 | 542024 |
| 2025-03-12 | -42.31 | $20.29 | 1.8M |
| 2025-03-11 | -30.77 | $20.32 | 630000 |
| 2025-03-10 | -15.38 | $20.36 | 338211 |
| 2025-03-07 | -30.77 | $20.32 | 403142 |
| 2025-03-06 | -26.92 | $20.33 | 471450 |
| 2025-03-05 | -26.92 | $20.33 | 577200 |
| 2025-03-04 | -11.54 | $20.37 | 657300 |
| 2025-03-03 | 0.00 | $20.36 | 713600 |
| 2025-02-28 | -4.76 | $20.34 | 578614 |
| 2025-02-27 | 0.00 | $20.31 | 561800 |
| 2025-02-26 | 0.00 | $20.31 | 608600 |
| 2025-02-25 | -11.76 | $20.29 | 431700 |
| 2025-02-24 | -35.29 | $20.25 | 400000 |
| 2025-02-21 | -10.00 | $20.29 | 338800 |
| 2025-02-20 | -15.00 | $20.26 | 334000 |
| 2025-02-19 | -30.00 | $20.23 | 273100 |
| 2025-02-18 | -30.00 | $20.23 | 373329 |
| 2025-02-14 | -5.88 | $20.25 | 659901 |
| 2025-02-13 | -31.25 | $20.20 | 688400 |
| 2025-02-12 | -56.25 | $20.16 | 419500 |
| 2025-02-11 | -23.81 | $20.20 | 419632 |
| 2025-02-10 | -23.81 | $20.20 | 341000 |
| 2025-02-07 | -33.33 | $20.18 | 573929 |
| 2025-02-06 | -14.29 | $20.22 | 604300 |
| 2025-02-05 | -9.52 | $20.23 | 760545 |
| 2025-02-04 | -11.11 | $20.20 | 735300 |
| 2025-02-03 | -22.22 | $20.18 | 1.5M |
| 2025-01-31 | -11.11 | $20.20 | 549200 |
| 2025-01-30 | -11.11 | $20.20 | 1.1M |
| 2025-01-29 | -16.67 | $20.19 | 641600 |
| 2025-01-28 | 0.00 | $20.20 | 376500 |
| 2025-01-27 | 0.00 | $20.20 | 488407 |
| 2025-01-24 | -33.33 | $20.14 | 481719 |
| 2025-01-23 | -46.67 | $20.12 | 453710 |
| 2025-01-22 | -56.25 | $20.11 | 516600 |
| 2025-01-21 | -50.00 | $20.12 | 1.0M |
| 2025-01-17 | -41.67 | $20.18 | 1.1M |
| 2025-01-16 | -41.67 | $20.18 | 1.2M |
| 2025-01-15 | -56.00 | $20.15 | 611400 |
| 2025-01-14 | -96.00 | $20.05 | 678600 |
| 2025-01-13 | -96.55 | $20.05 | 483400 |
| 2025-01-10 | -96.77 | $20.07 | 1.3M |
| 2025-01-08 | -74.19 | $20.14 | 564819 |
| 2025-01-07 | -80.65 | $20.12 | 1.5M |
| 2025-01-06 | -74.19 | $20.14 | 1.1M |
| 2025-01-03 | -74.19 | $20.14 | 543201 |
| 2025-01-02 | -70.97 | $20.15 | 815607 |
| 2024-12-31 | -77.42 | $20.13 | 396500 |
| 2024-12-30 | -72.73 | $20.15 | 520800 |
| 2024-12-27 | -87.88 | $20.10 | 576633 |
| 2024-12-26 | -81.82 | $20.12 | 508400 |
| 2024-12-24 | -90.91 | $20.09 | 255500 |
| 2024-12-23 | -96.88 | $20.08 | 1.1M |
| 2024-12-20 | -74.07 | $20.19 | 817817 |
| 2024-12-19 | -88.89 | $20.15 | 1.6M |
| 2024-12-18 | -96.00 | $20.15 | 2.5M |
| 2024-12-17 | -56.00 | $20.25 | 414504 |
| 2024-12-16 | -50.00 | $20.26 | 404600 |
| 2024-12-13 | -46.15 | $20.27 | 331948 |
| 2024-12-12 | -38.46 | $20.29 | 431600 |
| 2024-12-11 | -26.92 | $20.32 | 470200 |
| 2024-12-10 | -23.08 | $20.33 | 391400 |
| 2024-12-09 | -19.23 | $20.34 | 451639 |
| 2024-12-06 | -15.38 | $20.35 | 303229 |
| 2024-12-05 | -30.77 | $20.31 | 609209 |
| 2024-12-04 | -23.08 | $20.33 | 508800 |
| 2024-12-03 | -38.46 | $20.29 | 731400 |
| 2024-12-02 | -26.92 | $20.32 | 396700 |
| 2024-11-29 | -5.26 | $20.31 | 86511 |
| 2024-11-27 | -31.58 | $20.26 | 299501 |
| 2024-11-26 | -52.63 | $20.22 | 886642 |
| 2024-11-25 | -42.11 | $20.24 | 450424 |
| 2024-11-22 | -89.47 | $20.15 | 347800 |
| 2024-11-21 | -84.21 | $20.16 | 1.1M |
| 2024-11-20 | -89.47 | $20.15 | 371600 |
| 2024-11-19 | -78.95 | $20.17 | 232924 |
| 2024-11-18 | -89.47 | $20.15 | 384000 |
| 2024-11-15 | -71.43 | $20.21 | 486400 |
| 2024-11-14 | -96.55 | $20.19 | 317731 |
| 2024-11-13 | -89.66 | $20.21 | 420515 |
| 2024-11-12 | -93.55 | $20.20 | 456828 |
| 2024-11-11 | -68.75 | $20.28 | 289900 |
| 2024-11-08 | -62.50 | $20.30 | 556900 |
| 2024-11-07 | -59.38 | $20.31 | 373122 |
| 2024-11-06 | -90.63 | $20.21 | 355917 |
| 2024-11-05 | -75.00 | $20.26 | 665742 |
| 2024-11-04 | -81.25 | $20.24 | 401200 |
| 2024-11-01 | -93.75 | $20.20 | 1.1M |
| 2024-10-31 | -90.32 | $20.22 | 450300 |
| 2024-10-30 | -91.89 | $20.24 | 964100 |
| 2024-10-29 | -84.62 | $20.27 | 912200 |
| 2024-10-28 | -97.37 | $20.25 | 364700 |
| 2024-10-25 | -91.89 | $20.28 | 455400 |
| 2024-10-24 | -91.89 | $20.28 | 397200 |
| 2024-10-23 | -94.59 | $20.27 | 514100 |
| 2024-10-22 | -94.12 | $20.30 | 1.1M |
| 2024-10-21 | -100.00 | $20.30 | 274300 |
| 2024-10-18 | -70.83 | $20.45 | 575200 |
| 2024-10-17 | -80.00 | $20.44 | 281800 |
| 2024-10-16 | -63.33 | $20.49 | 407000 |
| 2024-10-15 | -78.13 | $20.45 | 541612 |
| 2024-10-14 | -87.50 | $20.42 | 235748 |
| 2024-10-11 | -78.13 | $20.45 | 354640 |
| 2024-10-10 | -90.63 | $20.41 | 410501 |
| 2024-10-09 | -96.77 | $20.40 | 626846 |
| 2024-10-08 | -87.10 | $20.43 | 351200 |
| 2024-10-07 | -100.00 | $20.40 | 376000 |
| 2024-10-04 | -100.00 | $20.44 | 396988 |
| 2024-10-03 | -88.24 | $20.55 | 419915 |
| 2024-10-02 | -57.89 | $20.59 | 411620 |
| 2024-10-01 | -41.67 | $20.60 | 416100 |
| 2024-09-30 | -53.85 | $20.56 | 405600 |
| 2024-09-27 | -31.03 | $20.61 | 321843 |
| 2024-09-26 | -48.28 | $20.56 | 413100 |
| 2024-09-25 | -44.83 | $20.57 | 292942 |
| 2024-09-24 | -34.48 | $20.60 | 374144 |
| 2024-09-23 | -37.93 | $20.59 | 729500 |
| 2024-09-20 | -9.68 | $20.67 | 491713 |
| 2024-09-19 | -11.43 | $20.66 | 486545 |
| 2024-09-18 | -17.14 | $20.64 | 559800 |
| 2024-09-17 | -3.13 | $20.66 | 265825 |
| 2024-09-16 | -2.86 | $20.66 | 252400 |
| 2024-09-13 | -3.03 | $20.64 | 299100 |
| 2024-09-12 | -6.45 | $20.61 | 477733 |
| 2024-09-11 | -6.45 | $20.61 | 368238 |
| 2024-09-10 | -3.33 | $20.61 | 277831 |
| 2024-09-09 | -12.90 | $20.57 | 314800 |
| 2024-09-06 | -12.90 | $20.57 | 755700 |
| 2024-09-05 | 0.00 | $20.56 | 458900 |
| 2024-09-04 | 0.00 | $20.52 | 431523 |
| 2024-09-03 | -8.70 | $20.47 | 461043 |
| 2024-08-30 | -30.43 | $20.42 | 352332 |
| 2024-08-29 | -26.09 | $20.43 | 393700 |
| 2024-08-28 | -19.23 | $20.44 | 561000 |
| 2024-08-27 | -12.50 | $20.45 | 386800 |
| 2024-08-26 | -14.29 | $20.44 | 363520 |
| 2024-08-23 | -13.89 | $20.44 | 381332 |
| 2024-08-22 | -29.73 | $20.38 | 487516 |
| 2024-08-21 | -19.05 | $20.41 | 417800 |
| 2024-08-20 | -28.57 | $20.37 | 265800 |
| 2024-08-19 | -35.71 | $20.34 | 270904 |
| 2024-08-16 | -18.60 | $20.41 | 292600 |
| 2024-08-15 | -25.58 | $20.38 | 315900 |
| 2024-08-14 | -11.63 | $20.44 | 346000 |
| 2024-08-13 | -18.60 | $20.41 | 1.0M |
| 2024-08-12 | -25.00 | $20.36 | 237500 |
| 2024-08-09 | -35.00 | $20.32 | 311200 |
| 2024-08-08 | -45.00 | $20.28 | 999146 |
| 2024-08-07 | -40.00 | $20.30 | 339332 |
| 2024-08-06 | -32.50 | $20.33 | 318000 |
| 2024-08-05 | -19.51 | $20.38 | 718200 |
| 2024-08-02 | 0.00 | $20.42 | 187014 |
| 2024-08-01 | 0.00 | $20.30 | 1.2M |
| 2024-07-31 | -6.67 | $20.24 | 295400 |
| 2024-07-30 | -24.24 | $20.18 | 665729 |
| 2024-07-29 | -29.73 | $20.15 | 332710 |
| 2024-07-26 | -29.73 | $20.15 | 434628 |
| 2024-07-25 | -48.65 | $20.08 | 352100 |
| 2024-07-24 | -51.35 | $20.07 | 335009 |
| 2024-07-23 | -48.65 | $20.08 | 275922 |
| 2024-07-22 | -51.35 | $20.07 | 284323 |
| 2024-07-19 | -27.03 | $20.16 | 157147 |
| 2024-07-18 | -9.09 | $20.19 | 367933 |
| 2024-07-17 | 0.00 | $20.22 | 301600 |
| 2024-07-16 | -3.13 | $20.20 | 280500 |
| 2024-07-15 | -9.68 | $20.17 | 361928 |
| 2024-07-12 | 0.00 | $20.20 | 490221 |
| 2024-07-11 | -3.57 | $20.16 | 255941 |
| 2024-07-10 | -13.04 | $20.09 | 387944 |
| 2024-07-09 | -17.39 | $20.08 | 302500 |
| 2024-07-08 | -13.04 | $20.09 | 346515 |
| 2024-07-05 | -13.04 | $20.09 | 323126 |
| 2024-07-03 | -43.48 | $20.02 | 216500 |
| 2024-07-02 | -73.91 | $19.95 | 390246 |
| 2024-07-01 | -86.96 | $19.92 | 338000 |
| 2024-06-28 | -68.00 | $19.95 | 375706 |
| 2024-06-27 | -51.61 | $19.96 | 396843 |
| 2024-06-26 | -50.00 | $19.95 | 304900 |
| 2024-06-25 | -41.18 | $19.98 | 292500 |
| 2024-06-24 | -38.24 | $19.99 | 333830 |
| 2024-06-21 | -14.71 | $20.07 | 176100 |
| 2024-06-20 | -17.65 | $20.06 | 277221 |
| 2024-06-18 | -11.76 | $20.08 | 332823 |
| 2024-06-17 | -23.53 | $20.04 | 218500 |
| 2024-06-14 | -11.76 | $20.08 | 162331 |
| 2024-06-13 | -5.88 | $20.10 | 198700 |
| 2024-06-12 | -21.21 | $20.04 | 498426 |
| 2024-06-11 | -30.77 | $19.96 | 164600 |
| 2024-06-10 | -42.31 | $19.93 | 286000 |
| 2024-06-07 | -38.46 | $19.94 | 581510 |
| 2024-06-06 | -3.85 | $20.03 | 176600 |
| 2024-06-05 | 0.00 | $20.04 | 218500 |
| 2024-06-04 | -8.00 | $20.01 | 167541 |
| 2024-06-03 | -28.00 | $19.96 | 222500 |
| 2024-05-31 | -48.00 | $19.91 | 184700 |
| 2024-05-30 | -69.23 | $19.85 | 179828 |
| 2024-05-29 | -74.19 | $19.80 | 357627 |
| 2024-05-28 | -62.50 | $19.83 | 326800 |
| 2024-05-24 | -50.00 | $19.87 | 231100 |
| 2024-05-23 | -56.25 | $19.85 | 218200 |
| 2024-05-22 | -36.84 | $19.89 | 332200 |
| 2024-05-21 | -28.95 | $19.92 | 734836 |
| 2024-05-20 | -34.21 | $19.90 | 200700 |
| 2024-05-17 | -13.16 | $19.98 | 242400 |
| 2024-05-16 | -7.89 | $20.00 | 313800 |
| 2024-05-15 | -2.63 | $20.02 | 258700 |
| 2024-05-14 | -12.12 | $19.94 | 197900 |
| 2024-05-13 | -21.21 | $19.91 | 240841 |
| 2024-05-10 | -21.21 | $19.91 | 224700 |
| 2024-05-09 | -12.12 | $19.94 | 319900 |
| 2024-05-08 | -12.12 | $19.94 | 241146 |
| 2024-05-07 | -15.15 | $19.93 | 358038 |
| 2024-05-06 | -17.14 | $19.94 | 607600 |
| 2024-05-03 | -20.00 | $19.93 | 274000 |
| 2024-05-02 | -44.44 | $19.85 | 777100 |
| 2024-05-01 | -65.79 | $19.78 | 1.3M |
| 2024-04-30 | -81.58 | $19.72 | 303221 |
| 2024-04-29 | -68.42 | $19.77 | 512800 |
| 2024-04-26 | -80.95 | $19.73 | 394900 |
| 2024-04-25 | -90.70 | $19.69 | 280803 |
| 2024-04-24 | -92.50 | $19.72 | 311322 |
| 2024-04-23 | -82.50 | $19.76 | 341100 |
| 2024-04-22 | -90.00 | $19.73 | 175200 |
| 2024-04-19 | -79.49 | $19.78 | 188100 |
| 2024-04-18 | -87.18 | $19.75 | 353500 |
| 2024-04-17 | -79.49 | $19.78 | 293041 |
| 2024-04-16 | -89.74 | $19.74 | 333600 |
| 2024-04-15 | -96.97 | $19.77 | 470900 |
| 2024-04-12 | -75.86 | $19.87 | 338820 |
| 2024-04-11 | -89.66 | $19.83 | 471700 |
| 2024-04-10 | -96.77 | $19.82 | 322114 |
| 2024-04-09 | -66.67 | $19.99 | 414148 |
| 2024-04-08 | -84.62 | $19.95 | 282700 |
| 2024-04-05 | -70.37 | $19.99 | 429300 |
| 2024-04-04 | -62.96 | $20.01 | 455033 |
| 2024-04-03 | -62.96 | $20.01 | 334045 |
| 2024-04-02 | -70.37 | $19.99 | 797300 |
| 2024-04-01 | -70.37 | $19.99 | 232500 |
| 2024-03-28 | -40.74 | $20.07 | 518425 |
| 2024-03-27 | -33.33 | $20.09 | 279943 |
| 2024-03-26 | -55.56 | $20.03 | 342037 |
| 2024-03-25 | -51.85 | $20.04 | 293000 |
| 2024-03-22 | -40.74 | $20.07 | 459300 |
| 2024-03-21 | -59.26 | $20.02 | 1.1M |
| 2024-03-20 | -62.96 | $20.01 | 383200 |
| 2024-03-19 | -77.78 | $19.97 | 940200 |
| 2024-03-18 | -92.59 | $19.93 | 259400 |
| 2024-03-15 | -68.00 | $20.01 | 197502 |
| 2024-03-14 | -64.00 | $20.02 | 404100 |
| 2024-03-13 | -32.00 | $20.10 | 431737 |
| 2024-03-12 | -28.00 | $20.11 | 711527 |
| 2024-03-11 | -16.00 | $20.14 | 359900 |
| 2024-03-08 | -12.00 | $20.15 | 231900 |
| 2024-03-07 | -13.64 | $20.12 | 481325 |
| 2024-03-06 | -36.00 | $20.09 | 372128 |
| 2024-03-05 | -44.00 | $20.07 | 404829 |
| 2024-03-04 | -64.00 | $20.02 | 290146 |
| 2024-03-01 | -57.69 | $20.04 | 598024 |
| 2024-02-29 | -95.00 | $19.95 | 849800 |
| 2024-02-28 | -92.50 | $19.96 | 1.1M |
| 2024-02-27 | -95.00 | $19.95 | 313600 |
| 2024-02-26 | -92.50 | $19.96 | 755900 |
| 2024-02-23 | -89.47 | $19.99 | 452200 |
| 2024-02-22 | -94.74 | $19.97 | 506041 |
| 2024-02-21 | -91.89 | $19.99 | 411030 |
| 2024-02-20 | -86.11 | $20.02 | 481336 |
| 2024-02-16 | -83.33 | $20.03 | 587000 |
| 2024-02-15 | -66.67 | $20.09 | 1.2M |
| 2024-02-14 | -80.56 | $20.04 | 729514 |
| 2024-02-13 | -94.44 | $19.99 | 338902 |
| 2024-02-12 | -81.48 | $20.11 | 335200 |
| 2024-02-09 | -89.66 | $20.09 | 399700 |
| 2024-02-08 | -89.66 | $20.09 | 229000 |
| 2024-02-07 | -68.97 | $20.15 | 795800 |
| 2024-02-06 | -65.52 | $20.16 | 801700 |
| 2024-02-05 | -86.21 | $20.10 | 336705 |
| 2024-02-02 | -55.17 | $20.19 | 342500 |
| 2024-02-01 | -13.79 | $20.31 | 1.0M |
| 2024-01-31 | -37.93 | $20.24 | 427900 |
| 2024-01-30 | -62.07 | $20.17 | 315600 |
| 2024-01-29 | -62.07 | $20.17 | 475004 |
| 2024-01-26 | -79.31 | $20.12 | 370837 |
| 2024-01-25 | -72.41 | $20.14 | 389300 |
| 2024-01-24 | -96.55 | $20.07 | 399500 |
| 2024-01-23 | -96.30 | $20.09 | 489328 |
| 2024-01-22 | -92.00 | $20.12 | 394373 |
| 2024-01-19 | -76.00 | $20.16 | 609012 |
| 2024-01-18 | -76.00 | $20.16 | 311000 |
| 2024-01-17 | -68.00 | $20.18 | 214510 |
| 2024-01-16 | -48.00 | $20.23 | 259100 |
| 2024-01-12 | -12.00 | $20.32 | 462100 |
| 2024-01-11 | -5.56 | $20.27 | 688000 |
| 2024-01-10 | -25.58 | $20.18 | 681800 |
| 2024-01-09 | -19.57 | $20.20 | 1.1M |
| 2024-01-08 | -23.91 | $20.18 | 463323 |
| 2024-01-05 | -36.96 | $20.12 | 692400 |
| 2024-01-04 | -30.43 | $20.15 | 417800 |
| 2024-01-03 | -21.74 | $20.19 | 1.8M |
| 2024-01-02 | -19.57 | $20.20 | 398900 |
| 2023-12-29 | -2.08 | $20.28 | 663246 |
| 2023-12-28 | -2.00 | $20.28 | 640104 |
| 2023-12-27 | 0.00 | $20.29 | 674100 |
| 2023-12-26 | -10.34 | $20.20 | 1.2M |
| 2023-12-22 | -9.52 | $20.20 | 767700 |
| 2023-12-21 | -10.77 | $20.19 | 2.4M |
| 2023-12-20 | -13.85 | $20.17 | 743700 |
| 2023-12-19 | -19.70 | $20.13 | 333925 |
| 2023-12-18 | -21.13 | $20.11 | 204400 |
| 2023-12-15 | -8.45 | $20.20 | 1.2M |
| 2023-12-14 | -7.04 | $20.21 | 898600 |
| 2023-12-13 | -4.69 | $20.14 | 546540 |
| 2023-12-12 | -13.04 | $19.93 | 393000 |
| 2023-12-11 | -19.35 | $19.87 | 203643 |
| 2023-12-08 | -17.74 | $19.88 | 650911 |
| 2023-12-07 | -3.23 | $19.97 | 470400 |
| 2023-12-06 | -3.33 | $19.95 | 355000 |
| 2023-12-05 | -1.72 | $19.94 | 367000 |
| 2023-12-04 | -12.07 | $19.88 | 353800 |
| 2023-12-01 | 0.00 | $19.95 | 367925 |
| 2023-11-30 | -9.62 | $19.83 | 211100 |
| 2023-11-29 | -2.99 | $19.86 | 623017 |
| 2023-11-28 | 0.00 | $19.79 | 470631 |
| 2023-11-27 | 0.00 | $19.70 | 1.6M |
| 2023-11-24 | -9.80 | $19.63 | 118626 |
| 2023-11-22 | -3.77 | $19.66 | 316000 |
| 2023-11-21 | -7.14 | $19.63 | 353100 |
| 2023-11-20 | -12.50 | $19.60 | 859909 |
| 2023-11-17 | -3.33 | $19.65 | 320500 |
| 2023-11-16 | 0.00 | $19.65 | 316009 |
| 2023-11-15 | -12.28 | $19.57 | 340712 |
| 2023-11-14 | -3.51 | $19.62 | 1.5M |
| 2023-11-13 | -28.57 | $19.42 | 660900 |
| 2023-11-10 | -30.61 | $19.41 | 247800 |
| 2023-11-09 | -34.69 | $19.39 | 246600 |
| 2023-11-08 | -20.41 | $19.46 | 212712 |
| 2023-11-07 | -18.37 | $19.47 | 188400 |
| 2023-11-06 | -24.49 | $19.44 | 537100 |
| 2023-11-03 | -16.33 | $19.48 | 444802 |
| 2023-11-02 | -11.11 | $19.39 | 695900 |
| 2023-11-01 | -25.71 | $19.33 | 1.1M |
| 2023-10-31 | -68.57 | $19.18 | 207200 |
| 2023-10-30 | -65.71 | $19.19 | 279541 |
| 2023-10-27 | -57.14 | $19.22 | 149200 |
| 2023-10-26 | -69.44 | $19.18 | 834100 |
| 2023-10-25 | -80.56 | $19.14 | 253300 |
| 2023-10-24 | -66.67 | $19.19 | 742627 |
| 2023-10-23 | -69.44 | $19.18 | 221146 |
| 2023-10-20 | -71.43 | $19.18 | 141900 |
| 2023-10-19 | -91.89 | $19.11 | 195200 |
| 2023-10-18 | -100.00 | $19.12 | 175900 |
| 2023-10-17 | -94.29 | $19.19 | 164400 |
| 2023-10-16 | -57.14 | $19.32 | 154600 |
| 2023-10-13 | -45.71 | $19.36 | 112300 |
| 2023-10-12 | -58.54 | $19.34 | 152500 |
| 2023-10-11 | -51.06 | $19.40 | 726400 |
| 2023-10-10 | -51.06 | $19.40 | 169424 |
| 2023-10-09 | -46.81 | $19.42 | 134800 |
| 2023-10-06 | -80.85 | $19.26 | 329220 |
| 2023-10-05 | -74.47 | $19.29 | 202000 |
| 2023-10-04 | -78.72 | $19.27 | 121200 |
| 2023-10-03 | -97.87 | $19.18 | 374100 |
| 2023-10-02 | -100.00 | $19.27 | 228747 |
| 2023-09-29 | -80.85 | $19.36 | 590100 |
| 2023-09-28 | -78.72 | $19.37 | 134400 |
| 2023-09-27 | -91.49 | $19.31 | 655600 |
| 2023-09-26 | -97.44 | $19.36 | 218407 |
| 2023-09-25 | -94.59 | $19.39 | 197323 |
| 2023-09-22 | -86.49 | $19.42 | 82940 |
| 2023-09-21 | -94.59 | $19.39 | 156229 |
| 2023-09-20 | -100.00 | $19.43 | 303346 |
| 2023-09-19 | -90.63 | $19.45 | 125800 |
| 2023-09-18 | -75.00 | $19.50 | 103900 |
| 2023-09-15 | -53.13 | $19.57 | 106200 |
| 2023-09-14 | -46.88 | $19.59 | 135542 |
| 2023-09-13 | -43.75 | $19.60 | 182000 |
| 2023-09-12 | -53.13 | $19.57 | 227300 |
| 2023-09-11 | -50.00 | $19.58 | 145800 |
| 2023-09-08 | -50.00 | $19.58 | 177340 |
| 2023-09-07 | -61.90 | $19.58 | 185528 |
| 2023-09-06 | -76.19 | $19.52 | 108235 |
| 2023-09-05 | -61.90 | $19.58 | 100706 |
| 2023-09-01 | -45.24 | $19.65 | 260828 |
| 2023-08-31 | -35.71 | $19.69 | 99703 |
| 2023-08-30 | -42.86 | $19.66 | 126900 |
| 2023-08-29 | -45.24 | $19.65 | 163300 |
| 2023-08-28 | -66.67 | $19.56 | 412300 |
| 2023-08-25 | -76.19 | $19.52 | 106100 |
| 2023-08-24 | -73.81 | $19.53 | 257600 |
| 2023-08-23 | -64.29 | $19.57 | 273005 |
| 2023-08-22 | -97.62 | $19.43 | 193100 |
| 2023-08-21 | -100.00 | $19.43 | 142200 |
| 2023-08-18 | -77.14 | $19.57 | 238600 |
| 2023-08-17 | -91.67 | $19.52 | 331237 |
| 2023-08-16 | -94.29 | $19.54 | 122400 |
| 2023-08-15 | -100.00 | $19.58 | 135918 |
| 2023-08-14 | -90.91 | $19.62 | 120800 |
| 2023-08-11 | -93.10 | $19.65 | 380700 |
| 2023-08-10 | -68.97 | $19.72 | 594141 |
| 2023-08-09 | -46.88 | $19.80 | 156300 |
| 2023-08-08 | -43.75 | $19.81 | 472920 |
| 2023-08-07 | -50.00 | $19.79 | 141900 |
| 2023-08-04 | -47.37 | $19.77 | 88741 |
| 2023-08-03 | -72.50 | $19.66 | 148800 |
| 2023-08-02 | -54.17 | $19.69 | 438009 |
| 2023-08-01 | -47.92 | $19.72 | 263000 |
| 2023-07-31 | -31.25 | $19.80 | 138100 |
| 2023-07-28 | -39.58 | $19.76 | 153700 |
| 2023-07-27 | -54.17 | $19.69 | 253100 |
| 2023-07-26 | -29.17 | $19.81 | 187408 |
| 2023-07-25 | -45.83 | $19.73 | 166709 |
| 2023-07-24 | -43.75 | $19.74 | 305239 |
| 2023-07-21 | -22.92 | $19.84 | 220900 |
| 2023-07-20 | -25.00 | $19.83 | 140616 |
| 2023-07-19 | -8.33 | $19.91 | 143449 |
| 2023-07-18 | -16.67 | $19.87 | 156417 |
| 2023-07-17 | -20.83 | $19.85 | 106805 |
| 2023-07-14 | -27.08 | $19.82 | 229005 |
| 2023-07-13 | -4.17 | $19.93 | 99800 |
| 2023-07-12 | -31.37 | $19.82 | 123000 |
| 2023-07-11 | -58.82 | $19.68 | 120700 |
| 2023-07-10 | -64.71 | $19.65 | 126607 |
| 2023-07-07 | -82.35 | $19.56 | 70800 |
| 2023-07-06 | -84.31 | $19.55 | 97900 |
| 2023-07-05 | -94.12 | $19.66 | 205127 |
| 2023-07-03 | -81.25 | $19.72 | 36200 |
| 2023-06-30 | -71.88 | $19.75 | 219608 |
| 2023-06-29 | -87.50 | $19.70 | 105200 |
| 2023-06-28 | -56.67 | $19.81 | 223000 |
| 2023-06-27 | -80.00 | $19.74 | 122300 |
| 2023-06-26 | -64.52 | $19.78 | 136416 |
| 2023-06-23 | -80.65 | $19.73 | 130018 |
| 2023-06-22 | -83.87 | $19.72 | 128600 |
| 2023-06-21 | -67.74 | $19.77 | 127513 |
| 2023-06-20 | -64.52 | $19.78 | 113700 |
| 2023-06-16 | -61.29 | $19.79 | 216100 |
| 2023-06-15 | -41.94 | $19.85 | 178800 |
| 2023-06-14 | -80.95 | $19.75 | 157634 |
| 2023-06-13 | -83.33 | $19.74 | 526202 |
| 2023-06-12 | -69.77 | $19.80 | 108833 |
| 2023-06-09 | -83.33 | $19.76 | 287211 |
| 2023-06-08 | -72.41 | $19.83 | 386228 |
| 2023-06-07 | -89.66 | $19.73 | 139000 |
| 2023-06-06 | -72.41 | $19.83 | 104129 |
| 2023-06-05 | -68.97 | $19.85 | 138700 |
| 2023-06-02 | -68.97 | $19.85 | 129100 |
| 2023-06-01 | -55.74 | $19.94 | 80003 |
| 2023-05-31 | -65.57 | $19.88 | 210037 |
| 2023-05-30 | -70.49 | $19.85 | 128400 |
| 2023-05-26 | -91.80 | $19.72 | 260813 |
| 2023-05-25 | -100.00 | $19.70 | 171200 |
| 2023-05-24 | -95.92 | $19.81 | 124800 |
| 2023-05-23 | -89.36 | $19.86 | 99500 |
| 2023-05-22 | -93.62 | $19.84 | 105300 |
| 2023-05-19 | -90.48 | $19.90 | 142008 |
| 2023-05-18 | -97.30 | $19.92 | 97716 |
| 2023-05-17 | -96.77 | $19.98 | 128130 |
| 2023-05-16 | -82.76 | $20.04 | 121311 |
| 2023-05-15 | -68.97 | $20.08 | 327600 |
| 2023-05-12 | -51.72 | $20.13 | 127608 |
| 2023-05-11 | -20.69 | $20.22 | 114000 |
| 2023-05-10 | -34.48 | $20.18 | 138436 |
| 2023-05-09 | -72.41 | $20.07 | 122000 |
| 2023-05-08 | -75.86 | $20.06 | 73300 |
| 2023-05-05 | -51.72 | $20.13 | 86600 |
| 2023-05-04 | -17.24 | $20.23 | 191113 |
| 2023-05-03 | -25.81 | $20.22 | 178944 |
| 2023-05-02 | -54.84 | $20.13 | 167845 |
| 2023-05-01 | -96.77 | $20.00 | 469300 |
| 2023-04-28 | -42.86 | $20.15 | 124700 |
| 2023-04-27 | -62.50 | $20.05 | 97532 |
| 2023-04-26 | -36.96 | $20.13 | 195300 |
| 2023-04-25 | -26.09 | $20.18 | 163400 |
| 2023-04-24 | -50.00 | $20.07 | 42018 |
| 2023-04-21 | -47.83 | $20.08 | 115700 |
| 2023-04-20 | -50.00 | $20.07 | 114100 |
| 2023-04-19 | -52.73 | $20.01 | 70100 |
| 2023-04-18 | -41.07 | $20.07 | 108907 |
| 2023-04-17 | -44.64 | $20.05 | 167133 |
| 2023-04-14 | -30.36 | $20.13 | 313500 |
| 2023-04-13 | -16.13 | $20.20 | 178121 |
| 2023-04-12 | -22.22 | $20.16 | 781428 |
| 2023-04-11 | -23.61 | $20.13 | 158414 |
| 2023-04-10 | -20.83 | $20.15 | 131800 |
| 2023-04-06 | -11.11 | $20.22 | 506700 |
| 2023-04-05 | -6.10 | $20.25 | 153617 |
| 2023-04-04 | 0.00 | $20.24 | 81407 |
| 2023-04-03 | -2.67 | $20.18 | 81636 |
| 2023-03-31 | -7.46 | $20.07 | 127200 |
| 2023-03-30 | -28.36 | $19.93 | 80000 |
| 2023-03-29 | -26.09 | $19.94 | 82300 |
| 2023-03-28 | -36.23 | $19.87 | 227632 |
| 2023-03-27 | -30.43 | $19.91 | 180030 |
| 2023-03-24 | -2.90 | $20.10 | 90500 |
| 2023-03-23 | -7.69 | $20.03 | 239328 |
| 2023-03-22 | -21.54 | $19.94 | 247200 |
| 2023-03-21 | -25.49 | $19.81 | 130900 |
| 2023-03-20 | -35.29 | $19.76 | 251000 |
| 2023-03-17 | -13.73 | $19.87 | 131200 |
| 2023-03-16 | -40.82 | $19.72 | 130100 |
| 2023-03-15 | -26.53 | $19.79 | 206600 |
| 2023-03-14 | -48.98 | $19.68 | 174200 |
| 2023-03-13 | -46.94 | $19.69 | 226411 |
| 2023-03-10 | -57.14 | $19.67 | 157100 |
| 2023-03-09 | -82.54 | $19.54 | 91800 |
| 2023-03-08 | -93.65 | $19.47 | 102816 |
| 2023-03-07 | -88.24 | $19.51 | 79200 |
| 2023-03-06 | -77.94 | $19.58 | 138200 |
| 2023-03-03 | -82.05 | $19.57 | 132400 |
| 2023-03-02 | -92.55 | $19.50 | 120948 |
| 2023-03-01 | -97.75 | $19.50 | 216900 |
| 2023-02-28 | -88.51 | $19.60 | 164800 |
| 2023-02-27 | -89.66 | $19.59 | 133400 |
| 2023-02-24 | -93.10 | $19.56 | 156930 |
| 2023-02-23 | -90.12 | $19.64 | 161000 |
| 2023-02-22 | -96.30 | $19.59 | 155302 |
| 2023-02-21 | -97.53 | $19.58 | 139000 |
| 2023-02-17 | -88.06 | $19.78 | 58000 |
| 2023-02-16 | -95.45 | $19.74 | 109027 |
| 2023-02-15 | -98.36 | $19.77 | 66000 |
| 2023-02-14 | -91.67 | $19.82 | 113605 |
| 2023-02-13 | -90.57 | $19.89 | 55709 |
| 2023-02-10 | -97.96 | $19.89 | 152600 |
| 2023-02-09 | -95.45 | $19.95 | 162700 |
| 2023-02-08 | -89.74 | $20.02 | 227800 |
| 2023-02-07 | -84.09 | $20.00 | 121942 |
| 2023-02-06 | -81.82 | $20.01 | 163912 |
| 2023-02-03 | -33.87 | $20.16 | 236210 |
| 2023-02-02 | -5.56 | $20.33 | 135100 |
| 2023-02-01 | -5.88 | $20.29 | 146700 |
| 2023-01-31 | -25.00 | $20.16 | 107500 |
| 2023-01-30 | -40.54 | $20.03 | 171400 |
| 2023-01-27 | -29.73 | $20.11 | 107700 |
| 2023-01-26 | -25.68 | $20.14 | 126309 |
| 2023-01-25 | -22.97 | $20.16 | 104100 |
| 2023-01-24 | -22.97 | $20.16 | 461800 |
| 2023-01-23 | -29.73 | $20.11 | 91300 |
| 2023-01-20 | -17.57 | $20.20 | 128000 |
| 2023-01-19 | -10.81 | $20.25 | 138005 |
| 2023-01-18 | -4.05 | $20.30 | 107906 |
| 2023-01-17 | -11.48 | $20.13 | 114100 |
| 2023-01-13 | -9.84 | $20.14 | 295200 |
| 2023-01-12 | -1.64 | $20.19 | 166300 |
| 2023-01-11 | -6.12 | $20.05 | 177730 |
| 2023-01-10 | -20.41 | $19.98 | 706800 |
| 2023-01-09 | -16.33 | $20.00 | 240400 |
| 2023-01-06 | -22.45 | $19.97 | 113900 |
| 2023-01-05 | -73.47 | $19.72 | 337824 |
| 2023-01-04 | -63.27 | $19.77 | 170201 |
| 2023-01-03 | -81.63 | $19.68 | 99919 |
| 2022-12-30 | -95.92 | $19.61 | 179135 |
| 2022-12-29 | -86.96 | $19.68 | 136500 |
| 2022-12-28 | -80.36 | $19.63 | 151220 |
| 2022-12-27 | -78.57 | $19.64 | 113607 |
| 2022-12-23 | -55.36 | $19.77 | 233941 |
| 2022-12-22 | -51.79 | $19.79 | 293000 |
| 2022-12-21 | -50.00 | $19.80 | 369400 |
| 2022-12-20 | -64.29 | $19.72 | 1.0M |
| 2022-12-19 | -44.07 | $19.82 | 441700 |
| 2022-12-16 | -18.64 | $19.97 | 251300 |
| 2022-12-15 | -15.25 | $19.99 | 217122 |
| 2022-12-14 | -15.25 | $19.99 | 158700 |
| 2022-12-13 | -22.03 | $19.95 | 147444 |
| 2022-12-12 | -27.66 | $19.82 | 61132 |
| 2022-12-09 | -27.66 | $19.82 | 139700 |
| 2022-12-08 | -10.91 | $19.89 | 152500 |
| 2022-12-07 | 0.00 | $19.95 | 229809 |
| 2022-12-06 | -12.36 | $19.82 | 225724 |
| 2022-12-05 | -15.05 | $19.79 | 110200 |
| 2022-12-02 | -1.04 | $19.92 | 117223 |
| 2022-12-01 | -0.98 | $19.89 | 529600 |
| 2022-11-30 | -2.22 | $19.76 | 113900 |
| 2022-11-29 | -16.47 | $19.59 | 66000 |
| 2022-11-28 | -12.94 | $19.62 | 327433 |
| 2022-11-25 | -5.88 | $19.68 | 42841 |
| 2022-11-23 | -10.59 | $19.64 | 98820 |
| 2022-11-22 | -18.82 | $19.57 | 134800 |
| 2022-11-21 | -27.06 | $19.50 | 86800 |
| 2022-11-18 | -14.29 | $19.60 | 67010 |
| 2022-11-17 | -11.96 | $19.62 | 138500 |
| 2022-11-16 | -3.26 | $19.70 | 146703 |
| 2022-11-15 | -1.18 | $19.65 | 121927 |
| 2022-11-14 | -12.66 | $19.50 | 179000 |
| 2022-11-11 | -6.33 | $19.55 | 48042 |
| 2022-11-10 | -1.35 | $19.54 | 577428 |
| 2022-11-09 | -25.58 | $19.12 | 222400 |
| 2022-11-08 | -30.23 | $19.10 | 99200 |
| 2022-11-07 | -39.53 | $19.06 | 156142 |
| 2022-11-04 | -34.88 | $19.08 | 180402 |
| 2022-11-03 | -55.81 | $18.99 | 80002 |
| 2022-11-02 | -36.00 | $19.12 | 192529 |
| 2022-11-01 | -49.09 | $19.08 | 350800 |
| 2022-10-31 | -55.38 | $19.09 | 128100 |
| 2022-10-28 | -50.75 | $19.13 | 144000 |
| 2022-10-27 | -50.75 | $19.13 | 95900 |
| 2022-10-26 | -64.18 | $19.04 | 178507 |
| 2022-10-25 | -67.16 | $19.02 | 133343 |
| 2022-10-24 | -85.07 | $18.90 | 68530 |
| 2022-10-21 | -79.10 | $18.94 | 593540 |
| 2022-10-20 | -98.51 | $18.81 | 191026 |
| 2022-10-19 | -86.57 | $18.89 | 420900 |
| 2022-10-18 | -65.85 | $19.08 | 79722 |
| 2022-10-17 | -73.49 | $19.02 | 40000 |
| 2022-10-14 | -85.39 | $18.93 | 41410 |
| 2022-10-13 | -75.00 | $19.04 | 120605 |
| 2022-10-12 | -88.46 | $19.07 | 90700 |
| 2022-10-11 | -90.59 | $19.06 | 50200 |
| 2022-10-10 | -91.76 | $19.05 | 87830 |
| 2022-10-07 | -87.16 | $19.12 | 66306 |
| 2022-10-06 | -73.39 | $19.27 | 783600 |
| 2022-10-05 | -66.97 | $19.34 | 156503 |
| 2022-10-04 | -58.72 | $19.43 | 168600 |
| 2022-10-03 | -66.97 | $19.34 | 168800 |
| 2022-09-30 | -86.24 | $19.13 | 79632 |
| 2022-09-29 | -82.57 | $19.17 | 58800 |
| 2022-09-28 | -71.56 | $19.29 | 306828 |
| 2022-09-27 | -98.23 | $19.00 | 159200 |
| 2022-09-26 | -98.04 | $19.11 | 641000 |
| 2022-09-23 | -94.00 | $19.33 | 289800 |
| 2022-09-22 | -97.78 | $19.41 | 400700 |
| 2022-09-21 | -92.31 | $19.57 | 236807 |
| 2022-09-20 | -98.61 | $19.58 | 316300 |
| 2022-09-19 | -89.71 | $19.68 | 42200 |
| 2022-09-16 | -90.00 | $19.75 | 42800 |
| 2022-09-15 | -100.00 | $19.70 | 56818 |
| 2022-09-14 | -94.94 | $19.79 | 118100 |
| 2022-09-13 | -97.56 | $19.78 | 1.4M |
| 2022-09-12 | -83.95 | $19.94 | 40500 |
| 2022-09-09 | -83.95 | $19.94 | 33546 |
| 2022-09-08 | -84.15 | $19.94 | 23823 |
| 2022-09-07 | -78.05 | $19.99 | 76200 |
| 2022-09-06 | -97.56 | $19.83 | 147300 |
| 2022-09-02 | -78.05 | $19.99 | 48100 |
| 2022-09-01 | -87.80 | $19.91 | 40021 |
| 2022-08-31 | -98.53 | $19.96 | 32700 |
| 2022-08-30 | -95.00 | $20.06 | 33510 |
| 2022-08-29 | -96.49 | $20.08 | 41200 |
| 2022-08-26 | -96.15 | $20.16 | 21334 |
| 2022-08-25 | -71.15 | $20.29 | 38933 |
| 2022-08-24 | -96.15 | $20.16 | 33510 |
| 2022-08-23 | -88.24 | $20.21 | 43600 |
| 2022-08-22 | -97.92 | $20.19 | 64245 |
| 2022-08-19 | -77.50 | $20.35 | 55939 |
| 2022-08-18 | -52.50 | $20.45 | 59600 |
| 2022-08-17 | -42.37 | $20.41 | 63300 |
| 2022-08-16 | -16.42 | $20.55 | 44000 |
| 2022-08-15 | -5.97 | $20.62 | 31817 |
| 2022-08-12 | -11.94 | $20.58 | 29900 |
| 2022-08-11 | -28.36 | $20.47 | 54900 |
| 2022-08-10 | -20.00 | $20.52 | 55217 |
| 2022-08-09 | -42.25 | $20.36 | 37200 |
| 2022-08-08 | -29.58 | $20.45 | 43400 |
| 2022-08-05 | -38.03 | $20.39 | 36210 |
| 2022-08-04 | -11.27 | $20.58 | 44300 |
| 2022-08-03 | -26.76 | $20.47 | 213449 |
| 2022-08-02 | -35.21 | $20.41 | 159100 |
| 2022-08-01 | -7.04 | $20.61 | 39800 |
| 2022-07-29 | 0.00 | $20.62 | 27422 |
| 2022-07-28 | -1.49 | $20.57 | 40000 |
| 2022-07-27 | -10.00 | $20.41 | 67500 |
| 2022-07-26 | -22.73 | $20.27 | 28739 |
| 2022-07-25 | -16.67 | $20.31 | 77013 |
| 2022-07-22 | -12.12 | $20.34 | 63700 |
| 2022-07-21 | -2.13 | $20.22 | 88600 |
| 2022-07-20 | -51.06 | $19.99 | 167500 |
| 2022-07-19 | -32.73 | $20.05 | 160317 |
| 2022-07-18 | -32.73 | $20.05 | 90800 |
| 2022-07-15 | -12.50 | $20.15 | 28200 |
| 2022-07-14 | -23.44 | $20.08 | 46900 |
| 2022-07-13 | -9.72 | $20.16 | 78414 |
| 2022-07-12 | -19.44 | $20.09 | 14928 |
| 2022-07-11 | -26.39 | $20.04 | 44324 |
| 2022-07-08 | -32.89 | $20.02 | 128800 |
| 2022-07-07 | -36.14 | $20.04 | 51400 |
| 2022-07-06 | -33.33 | $20.09 | 77100 |
| 2022-07-05 | -22.99 | $20.18 | 137100 |
| 2022-07-01 | -21.84 | $20.19 | 13800 |
| 2022-06-30 | -51.61 | $19.96 | 46400 |
| 2022-06-29 | -65.69 | $19.86 | 69100 |
| 2022-06-28 | -72.55 | $19.79 | 24000 |
| 2022-06-27 | -72.97 | $19.81 | 16505 |
| 2022-06-24 | -63.06 | $19.92 | 33300 |
| 2022-06-23 | -64.86 | $19.90 | 86811 |
| 2022-06-22 | -72.97 | $19.81 | 58800 |
| 2022-06-21 | -82.88 | $19.70 | 69300 |
| 2022-06-17 | -72.97 | $19.81 | 380647 |
| 2022-06-16 | -72.97 | $19.81 | 53600 |
| 2022-06-15 | -72.97 | $19.81 | 66338 |
| 2022-06-14 | -95.50 | $19.56 | 48000 |
| 2022-06-13 | -92.38 | $19.65 | 37221 |
| 2022-06-10 | -94.20 | $19.97 | 26300 |
| 2022-06-09 | -100.00 | $20.18 | 28100 |
| 2022-06-08 | -72.09 | $20.31 | 23640 |
| 2022-06-07 | -65.12 | $20.34 | 18700 |
| 2022-06-06 | -72.73 | $20.30 | 17340 |
| 2022-06-03 | -53.19 | $20.37 | 15401 |
| 2022-06-02 | -42.55 | $20.42 | 86500 |
| 2022-06-01 | -46.81 | $20.40 | 21142 |
| 2022-05-31 | -27.66 | $20.49 | 57035 |
| 2022-05-27 | -2.13 | $20.61 | 29041 |
| 2022-05-26 | -6.82 | $20.56 | 53600 |
| 2022-05-25 | -5.71 | $20.48 | 104300 |
| 2022-05-24 | -33.33 | $20.39 | 45400 |
| 2022-05-23 | -73.68 | $20.25 | 38112 |
| 2022-05-20 | -55.26 | $20.32 | 123600 |
| 2022-05-19 | -55.26 | $20.32 | 53509 |
| 2022-05-18 | -71.05 | $20.26 | 67720 |
| 2022-05-17 | -77.50 | $20.24 | 42238 |
| 2022-05-16 | -47.50 | $20.36 | 54629 |
| 2022-05-13 | -73.08 | $20.29 | 79138 |
| 2022-05-12 | -71.64 | $20.34 | 80500 |
| 2022-05-11 | -76.06 | $20.32 | 207900 |
| 2022-05-10 | -78.87 | $20.30 | 92032 |
| 2022-05-09 | -85.92 | $20.25 | 89446 |
| 2022-05-06 | -95.77 | $20.18 | 62200 |
| 2022-05-05 | -90.41 | $20.26 | 228900 |
| 2022-05-04 | -68.49 | $20.42 | 38100 |
| 2022-05-03 | -92.05 | $20.26 | 30435 |
| 2022-05-02 | -94.57 | $20.24 | 66500 |
| 2022-04-29 | -91.95 | $20.31 | 129200 |
| 2022-04-28 | -82.80 | $20.40 | 183009 |
| 2022-04-27 | -81.72 | $20.41 | 59423 |
| 2022-04-26 | -75.27 | $20.47 | 347700 |
| 2022-04-25 | -76.34 | $20.46 | 35440 |
| 2022-04-22 | -89.25 | $20.34 | 81200 |
| 2022-04-21 | -94.12 | $20.37 | 175700 |
| 2022-04-20 | -91.78 | $20.50 | 68400 |
| 2022-04-19 | -100.00 | $20.44 | 63412 |
| 2022-04-18 | -98.53 | $20.59 | 47635 |
| 2022-04-14 | -92.65 | $20.70 | 41500 |
| 2022-04-13 | -75.00 | $20.82 | 35414 |
| 2022-04-12 | -82.35 | $20.77 | 31700 |
| 2022-04-11 | -97.06 | $20.67 | 34810 |
| 2022-04-08 | -94.92 | $20.77 | 70800 |
| 2022-04-07 | -82.81 | $20.86 | 39900 |
| 2022-04-06 | -83.82 | $20.86 | 79200 |
| 2022-04-05 | -93.65 | $20.90 | 55800 |
| 2022-04-04 | -63.77 | $21.11 | 46143 |
| 2022-04-01 | -78.82 | $21.04 | 46800 |
| 2022-03-31 | -75.51 | $21.10 | 29300 |
| 2022-03-30 | -75.51 | $21.10 | 31232 |
| 2022-03-29 | -79.59 | $21.06 | 27800 |
| 2022-03-28 | -92.92 | $20.94 | 33700 |
| 2022-03-25 | -96.46 | $20.90 | 20844 |
| 2022-03-24 | -88.46 | $21.07 | 37700 |
| 2022-03-23 | -92.93 | $21.07 | 32500 |
| 2022-03-22 | -94.95 | $21.05 | 21223 |
| 2022-03-21 | -91.84 | $21.09 | 60700 |
| 2022-03-18 | -67.35 | $21.33 | 60429 |
| 2022-03-17 | -71.43 | $21.29 | 76600 |
| 2022-03-16 | -84.69 | $21.16 | 197200 |
| 2022-03-15 | -93.26 | $21.16 | 31027 |
| 2022-03-14 | -98.88 | $21.11 | 15011 |
| 2022-03-11 | -98.55 | $21.31 | 48418 |
| 2022-03-10 | -94.12 | $21.35 | 78200 |
| 2022-03-09 | -91.07 | $21.48 | 57000 |
| 2022-03-08 | -90.74 | $21.50 | 99401 |
| 2022-03-07 | -84.78 | $21.60 | 20800 |
| 2022-03-04 | -48.94 | $21.77 | 17409 |
| 2022-03-03 | -59.65 | $21.76 | 24900 |
| 2022-03-02 | -69.23 | $21.73 | 37626 |
| 2022-03-01 | -38.46 | $21.93 | 14244 |
| 2022-02-28 | -56.92 | $21.81 | 36700 |
| 2022-02-25 | -80.00 | $21.66 | 59144 |
| 2022-02-24 | -83.08 | $21.64 | 52026 |
| 2022-02-23 | -100.00 | $21.60 | 55525 |
| 2022-02-22 | -95.00 | $21.68 | 81617 |
| 2022-02-18 | -87.10 | $21.75 | 52633 |
| 2022-02-17 | -85.94 | $21.76 | 70800 |
| 2022-02-16 | -92.65 | $21.72 | 20844 |
| 2022-02-15 | -98.53 | $21.68 | 12707 |
| 2022-02-14 | -97.40 | $21.71 | 60600 |
| 2022-02-11 | -83.12 | $21.82 | 38422 |
| 2022-02-10 | -100.00 | $21.69 | 16900 |
| 2022-02-09 | -93.75 | $21.91 | 47800 |
| 2022-02-08 | -100.00 | $21.87 | 31721 |
| 2022-02-07 | -90.63 | $21.93 | 18932 |
| 2022-02-04 | -92.19 | $21.92 | 47726 |
| 2022-02-03 | -89.80 | $22.07 | 51000 |
| 2022-02-02 | -77.42 | $22.16 | 33813 |
| 2022-02-01 | -82.26 | $22.13 | 32100 |
| 2022-01-31 | -87.10 | $22.10 | 35947 |
| 2022-01-28 | -90.28 | $22.09 | 12200 |
| 2022-01-27 | -95.71 | $22.07 | 24341 |
| 2022-01-26 | -97.22 | $22.08 | 47500 |
| 2022-01-25 | -100.00 | $22.20 | 26600 |
| 2022-01-24 | -94.74 | $22.24 | 46700 |
| 2022-01-21 | -87.72 | $22.28 | 65100 |
| 2022-01-20 | -98.25 | $22.22 | 76238 |
| 2022-01-19 | -94.74 | $22.24 | 97315 |
| 2022-01-18 | -98.25 | $22.22 | 304700 |
| 2022-01-14 | -97.87 | $22.35 | 12400 |
| 2022-01-13 | -78.26 | $22.45 | 113116 |
| 2022-01-12 | -84.78 | $22.42 | 43333 |
| 2022-01-11 | -86.96 | $22.41 | 71600 |
| 2022-01-10 | -91.30 | $22.39 | 53816 |
| 2022-01-07 | -97.50 | $22.42 | 27500 |
| 2022-01-06 | -96.97 | $22.49 | 18500 |
| 2022-01-05 | -96.43 | $22.54 | 27800 |
| 2022-01-04 | -75.00 | $22.63 | 28600 |
| 2022-01-03 | -86.96 | $22.61 | 48000 |
| 2021-12-31 | -68.42 | $22.69 | 69300 |
| 2021-12-30 | -52.63 | $22.72 | 51400 |
| 2021-12-29 | -78.95 | $22.67 | 90441 |
| 2021-12-28 | -42.11 | $22.74 | 226900 |
| 2021-12-27 | -47.37 | $22.73 | 60600 |
| 2021-12-23 | -50.00 | $22.70 | 21018 |
| 2021-12-22 | -32.35 | $22.71 | 38600 |
| 2021-12-21 | -35.29 | $22.70 | 58010 |
| 2021-12-20 | -35.29 | $22.70 | 44300 |
| 2021-12-17 | -11.76 | $22.78 | 40512 |
| 2021-12-16 | -17.65 | $22.76 | 40800 |
| 2021-12-15 | -26.47 | $22.73 | 43811 |
| 2021-12-14 | -35.29 | $22.70 | 44343 |
| 2021-12-13 | -31.71 | $22.76 | 42212 |
| 2021-12-10 | -48.78 | $22.69 | 38700 |
| 2021-12-09 | -51.22 | $22.68 | 16800 |
| 2021-12-08 | -60.42 | $22.67 | 29800 |
| 2021-12-07 | -50.00 | $22.74 | 15538 |
| 2021-12-06 | -53.85 | $22.72 | 22141 |
| 2021-12-03 | -39.62 | $22.80 | 121634 |
| 2021-12-02 | -62.26 | $22.68 | 22300 |
| 2021-12-01 | -60.38 | $22.69 | 62303 |
| 2021-11-30 | -60.38 | $22.69 | 38500 |
| 2021-11-29 | -62.26 | $22.68 | 24900 |
| 2021-11-26 | -62.26 | $22.68 | 24900 |
| 2021-11-24 | -88.68 | $22.54 | 23100 |
| 2021-11-23 | -100.00 | $22.52 | 19244 |
| 2021-11-22 | -100.00 | $22.59 | 16600 |
| 2021-11-19 | -73.53 | $22.76 | 30546 |
| 2021-11-18 | -82.35 | $22.73 | 19418 |
| 2021-11-17 | -79.41 | $22.74 | 31336 |
| 2021-11-16 | -97.06 | $22.68 | 31800 |
| 2021-11-15 | -90.91 | $22.71 | 24722 |
| 2021-11-12 | -63.64 | $22.80 | 22318 |
| 2021-11-11 | -72.73 | $22.77 | 15045 |
| 2021-11-10 | -51.52 | $22.84 | 67102 |
| 2021-11-09 | -6.06 | $22.99 | 19000 |
| 2021-11-08 | -21.21 | $22.94 | 12400 |
| 2021-11-05 | 0.00 | $23.01 | 44700 |
| 2021-11-04 | -23.33 | $22.91 | 28623 |
| 2021-11-03 | -50.00 | $22.83 | 122818 |
| 2021-11-02 | -43.33 | $22.85 | 40943 |
| 2021-11-01 | -63.64 | $22.80 | 54528 |
| 2021-10-29 | -57.58 | $22.82 | 255528 |
| 2021-10-28 | -54.29 | $22.84 | 117200 |
| 2021-10-27 | -51.43 | $22.85 | 14400 |
| 2021-10-26 | -68.57 | $22.79 | 57800 |
| 2021-10-25 | -75.00 | $22.77 | 30135 |
| 2021-10-22 | -83.33 | $22.74 | 25721 |
| 2021-10-21 | -100.00 | $22.68 | 73400 |
| 2021-10-20 | -92.31 | $22.78 | 21427 |
| 2021-10-19 | -97.73 | $22.77 | 23700 |
| 2021-10-18 | -88.37 | $22.82 | 20500 |
| 2021-10-15 | -67.44 | $22.91 | 14800 |
| 2021-10-14 | -53.49 | $22.97 | 19400 |
| 2021-10-13 | -67.44 | $22.91 | 19800 |
| 2021-10-12 | -80.85 | $22.86 | 20047 |
| 2021-10-11 | -95.74 | $22.79 | 5407 |
| 2021-10-08 | -95.24 | $22.84 | 13100 |
| 2021-10-07 | -97.22 | $22.90 | 21301 |
| 2021-10-06 | -90.91 | $22.95 | 18339 |
| 2021-10-05 | -88.89 | $22.96 | 35038 |
| 2021-10-04 | -77.78 | $23.00 | 11600 |
| 2021-10-01 | -72.22 | $23.02 | 21300 |
| 2021-09-30 | -97.22 | $22.93 | 47600 |
| 2021-09-29 | -94.44 | $22.94 | 62831 |
| 2021-09-28 | -100.00 | $22.92 | 49400 |
| 2021-09-27 | -92.31 | $23.04 | 24329 |
| 2021-09-24 | -100.00 | $23.04 | 24720 |
| 2021-09-23 | -78.26 | $23.10 | 17700 |
| 2021-09-22 | -43.48 | $23.18 | 15400 |
| 2021-09-21 | -52.17 | $23.16 | 18300 |
| 2021-09-20 | -52.17 | $23.16 | 45041 |
| 2021-09-17 | -58.33 | $23.15 | 15700 |
| 2021-09-16 | -41.67 | $23.19 | 11900 |
| 2021-09-15 | -29.17 | $23.22 | 24500 |
| 2021-09-14 | -25.00 | $23.23 | 21912 |
| 2021-09-13 | -37.50 | $23.20 | 19000 |
| 2021-09-10 | -50.00 | $23.17 | 19725 |
| 2021-09-09 | -37.50 | $23.20 | 69306 |
| 2021-09-08 | -4.17 | $23.28 | 217500 |
| 2021-09-07 | -79.17 | $23.10 | 138000 |
| 2021-09-03 | -45.83 | $23.18 | 27904 |
| 2021-09-02 | -37.50 | $23.20 | 22338 |
| 2021-09-01 | -37.50 | $23.20 | 35842 |
| 2021-08-31 | -63.89 | $23.18 | 21926 |
| 2021-08-30 | -61.11 | $23.19 | 37829 |
| 2021-08-27 | -74.36 | $23.15 | 22207 |
| 2021-08-26 | -89.74 | $23.09 | 19005 |
| 2021-08-25 | -94.74 | $23.08 | 13831 |
| 2021-08-24 | -84.21 | $23.12 | 12000 |
| 2021-08-23 | -71.05 | $23.17 | 14334 |
| 2021-08-20 | -65.79 | $23.19 | 10938 |
| 2021-08-19 | -65.79 | $23.19 | 30700 |
| 2021-08-18 | -76.32 | $23.15 | 21728 |
| 2021-08-17 | -65.79 | $23.19 | 18700 |
| 2021-08-16 | -55.26 | $23.23 | 24400 |
| 2021-08-13 | -57.89 | $23.22 | 68500 |
| 2021-08-12 | -86.84 | $23.11 | 21700 |
| 2021-08-11 | -84.21 | $23.12 | 29700 |
| 2021-08-10 | -100.00 | $23.08 | 17649 |
| 2021-08-09 | -86.11 | $23.13 | 27514 |
| 2021-08-06 | -72.22 | $23.18 | 17500 |
| 2021-08-05 | -47.22 | $23.27 | 3.8M |
| 2021-08-04 | -30.56 | $23.33 | 16021 |
| 2021-08-03 | -30.56 | $23.33 | 12200 |
| 2021-08-02 | 0.00 | $23.44 | 39000 |
| 2021-07-30 | -18.52 | $23.30 | 19200 |
| 2021-07-29 | -23.33 | $23.27 | 13000 |
| 2021-07-28 | -8.57 | $23.31 | 22607 |
| 2021-07-27 | -22.86 | $23.26 | 23403 |
| 2021-07-26 | -34.29 | $23.22 | 12641 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.48
2026-07-23
Close Price
$20.26
Vol: 379204Average Directional Index - Detailed Analysis
Minimum
6.39
Average
22.41
Maximum
78.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.48 | $20.26 | 379204 |
| 2026-07-22 | 14.73 | $20.27 | 370540 |
| 2026-07-21 | 14.16 | $20.30 | 436944 |
| 2026-07-20 | 13.77 | $20.30 | 682736 |
| 2026-07-17 | 13.36 | $20.39 | 686400 |
| 2026-07-16 | 13.97 | $20.39 | 355604 |
| 2026-07-15 | 14.64 | $20.40 | 399320 |
| 2026-07-14 | 15.33 | $20.36 | 761500 |
| 2026-07-13 | 15.55 | $20.33 | 465720 |
| 2026-07-10 | 15.60 | $20.36 | 496824 |
| 2026-07-09 | 15.94 | $20.38 | 1.2M |
| 2026-07-08 | 16.44 | $20.36 | 787000 |
| 2026-07-07 | 16.62 | $20.36 | 576207 |
| 2026-07-06 | 16.94 | $20.39 | 567518 |
| 2026-07-02 | 17.58 | $20.39 | 418908 |
| 2026-07-01 | 18.08 | $20.35 | 620800 |
| 2026-06-30 | 18.08 | $20.36 | 677315 |
| 2026-06-29 | 18.20 | $20.37 | 481000 |
| 2026-06-26 | 18.34 | $20.36 | 611113 |
| 2026-06-25 | 18.48 | $20.35 | 659985 |
| 2026-06-24 | 18.46 | $20.34 | 467200 |
| 2026-06-23 | 18.10 | $20.33 | 443262 |
| 2026-06-22 | 17.55 | $20.31 | 270045 |
| 2026-06-18 | 16.62 | $20.40 | 547100 |
| 2026-06-17 | 16.63 | $20.36 | 557106 |
| 2026-06-16 | 16.64 | $20.43 | 477798 |
| 2026-06-15 | 17.40 | $20.43 | 605552 |
| 2026-06-12 | 18.25 | $20.42 | 251600 |
| 2026-06-11 | 18.92 | $20.42 | 508300 |
| 2026-06-10 | 19.61 | $20.39 | 481600 |
| 2026-06-09 | 19.78 | $20.39 | 564500 |
| 2026-06-08 | 19.96 | $20.37 | 509914 |
| 2026-06-05 | 19.96 | $20.36 | 495000 |
| 2026-06-04 | 19.95 | $20.40 | 884300 |
| 2026-06-03 | 20.49 | $20.39 | 399936 |
| 2026-06-02 | 20.68 | $20.40 | 396700 |
| 2026-06-01 | 21.16 | $20.40 | 438400 |
| 2026-05-29 | 21.48 | $20.41 | 386400 |
| 2026-05-28 | 22.11 | $20.39 | 482543 |
| 2026-05-27 | 22.59 | $20.38 | 460100 |
| 2026-05-26 | 22.71 | $20.36 | 322400 |
| 2026-05-22 | 22.64 | $20.35 | 1.0M |
| 2026-05-21 | 22.56 | $20.35 | 635739 |
| 2026-05-20 | 22.28 | $20.35 | 763315 |
| 2026-05-19 | 21.99 | $20.32 | 652819 |
| 2026-05-18 | 21.10 | $20.34 | 474694 |
| 2026-05-15 | 20.35 | $20.41 | 360500 |
| 2026-05-14 | 20.38 | $20.42 | 524500 |
| 2026-05-13 | 20.70 | $20.44 | 470331 |
| 2026-05-12 | 21.04 | $20.42 | 497924 |
| 2026-05-11 | 20.99 | $20.43 | 485120 |
| 2026-05-08 | 21.22 | $20.45 | 344548 |
| 2026-05-07 | 21.61 | $20.43 | 331900 |
| 2026-05-06 | 22.02 | $20.45 | 466012 |
| 2026-05-05 | 22.26 | $20.42 | 361947 |
| 2026-05-04 | 22.13 | $20.41 | 392015 |
| 2026-05-01 | 21.79 | $20.43 | 806900 |
| 2026-04-30 | 21.80 | $20.42 | 616920 |
| 2026-04-29 | 21.60 | $20.39 | 866031 |
| 2026-04-28 | 21.19 | $20.43 | 342449 |
| 2026-04-27 | 21.25 | $20.44 | 844349 |
| 2026-04-24 | 21.31 | $20.45 | 596800 |
| 2026-04-23 | 21.38 | $20.43 | 802415 |
| 2026-04-22 | 21.26 | $20.43 | 396818 |
| 2026-04-21 | 21.38 | $20.43 | 946000 |
| 2026-04-20 | 21.50 | $20.45 | 462339 |
| 2026-04-17 | 21.74 | $20.53 | 540700 |
| 2026-04-16 | 22.64 | $20.50 | 471728 |
| 2026-04-15 | 23.57 | $20.50 | 580740 |
| 2026-04-14 | 24.54 | $20.50 | 504911 |
| 2026-04-13 | 25.40 | $20.49 | 494335 |
| 2026-04-10 | 26.12 | $20.47 | 513000 |
| 2026-04-09 | 26.88 | $20.47 | 551800 |
| 2026-04-08 | 27.68 | $20.47 | 593839 |
| 2026-04-07 | 28.52 | $20.45 | 656941 |
| 2026-04-06 | 28.55 | $20.43 | 813831 |
| 2026-04-02 | 28.70 | $20.45 | 351334 |
| 2026-04-01 | 28.85 | $20.43 | 449450 |
| 2026-03-31 | 29.12 | $20.42 | 602627 |
| 2026-03-30 | 29.23 | $20.38 | 546500 |
| 2026-03-27 | 28.63 | $20.35 | 678211 |
| 2026-03-26 | 27.17 | $20.32 | 698500 |
| 2026-03-25 | 25.63 | $20.36 | 324100 |
| 2026-03-24 | 24.34 | $20.36 | 619100 |
| 2026-03-23 | 22.76 | $20.38 | 1.0M |
| 2026-03-20 | 21.16 | $20.42 | 786600 |
| 2026-03-19 | 19.78 | $20.47 | 1.2M |
| 2026-03-18 | 18.39 | $20.45 | 786429 |
| 2026-03-17 | 17.29 | $20.49 | 386609 |
| 2026-03-16 | 16.56 | $20.46 | 735800 |
| 2026-03-13 | 15.56 | $20.45 | 568808 |
| 2026-03-12 | 14.50 | $20.45 | 567200 |
| 2026-03-11 | 13.40 | $20.51 | 1.2M |
| 2026-03-10 | 13.06 | $20.55 | 577700 |
| 2026-03-09 | 13.34 | $20.57 | 860000 |
| 2026-03-06 | 13.43 | $20.57 | 1.1M |
| 2026-03-05 | 13.53 | $20.56 | 684430 |
| 2026-03-04 | 13.20 | $20.56 | 1.1M |
| 2026-03-03 | 13.16 | $20.58 | 991700 |
| 2026-03-02 | 13.13 | $20.59 | 1.4M |
| 2026-02-27 | 13.60 | $20.62 | 707428 |
| 2026-02-26 | 14.15 | $20.58 | 744600 |
| 2026-02-25 | 14.44 | $20.58 | 849643 |
| 2026-02-24 | 14.74 | $20.58 | 1.3M |
| 2026-02-23 | 15.06 | $20.59 | 891500 |
| 2026-02-20 | 15.39 | $20.66 | 782026 |
| 2026-02-19 | 14.93 | $20.65 | 902521 |
| 2026-02-18 | 14.45 | $20.66 | 577842 |
| 2026-02-17 | 13.66 | $20.66 | 694840 |
| 2026-02-13 | 12.84 | $20.66 | 442400 |
| 2026-02-12 | 12.12 | $20.64 | 700000 |
| 2026-02-11 | 11.67 | $20.63 | 641100 |
| 2026-02-10 | 11.37 | $20.64 | 901800 |
| 2026-02-09 | 10.54 | $20.63 | 664639 |
| 2026-02-06 | 10.00 | $20.63 | 1.2M |
| 2026-02-05 | 9.43 | $20.62 | 1.1M |
| 2026-02-04 | 8.99 | $20.59 | 801100 |
| 2026-02-03 | 9.31 | $20.58 | 1.1M |
| 2026-02-02 | 9.65 | $20.59 | 1.2M |
| 2026-01-30 | 9.78 | $20.60 | 626900 |
| 2026-01-29 | 9.91 | $20.59 | 1.0M |
| 2026-01-28 | 10.24 | $20.58 | 1.3M |
| 2026-01-27 | 10.77 | $20.57 | 731100 |
| 2026-01-26 | 11.12 | $20.55 | 788800 |
| 2026-01-23 | 11.28 | $20.54 | 686623 |
| 2026-01-22 | 11.24 | $20.55 | 2.3M |
| 2026-01-21 | 11.20 | $20.54 | 1.0M |
| 2026-01-20 | 11.15 | $20.53 | 826927 |
| 2026-01-16 | 10.69 | $20.61 | 848500 |
| 2026-01-15 | 11.05 | $20.59 | 1.2M |
| 2026-01-14 | 11.42 | $20.62 | 740400 |
| 2026-01-13 | 11.36 | $20.61 | 782400 |
| 2026-01-12 | 11.29 | $20.59 | 1.2M |
| 2026-01-09 | 11.59 | $20.59 | 894802 |
| 2026-01-08 | 11.69 | $20.60 | 1.4M |
| 2026-01-07 | 11.79 | $20.62 | 967049 |
| 2026-01-06 | 11.45 | $20.62 | 1.8M |
| 2026-01-05 | 11.26 | $20.62 | 449442 |
| 2026-01-02 | 11.05 | $20.61 | 1.2M |
| 2025-12-31 | 11.00 | $20.60 | 554800 |
| 2025-12-30 | 11.10 | $20.61 | 831200 |
| 2025-12-29 | 11.21 | $20.60 | 1.0M |
| 2025-12-26 | 11.48 | $20.59 | 753100 |
| 2025-12-24 | 11.93 | $20.57 | 786143 |
| 2025-12-23 | 12.38 | $20.55 | 807206 |
| 2025-12-22 | 12.50 | $20.55 | 1.3M |
| 2025-12-19 | 12.94 | $20.63 | 1.8M |
| 2025-12-18 | 12.12 | $20.64 | 1.5M |
| 2025-12-17 | 11.26 | $20.62 | 477400 |
| 2025-12-16 | 10.66 | $20.62 | 537449 |
| 2025-12-15 | 10.03 | $20.60 | 683900 |
| 2025-12-12 | 9.53 | $20.59 | 338745 |
| 2025-12-11 | 9.34 | $20.59 | 506549 |
| 2025-12-10 | 9.14 | $20.59 | 791100 |
| 2025-12-09 | 9.11 | $20.55 | 460313 |
| 2025-12-08 | 9.54 | $20.57 | 912338 |
| 2025-12-05 | 9.88 | $20.57 | 445800 |
| 2025-12-04 | 10.03 | $20.58 | 869500 |
| 2025-12-03 | 9.98 | $20.59 | 1.6M |
| 2025-12-02 | 9.92 | $20.58 | 967019 |
| 2025-12-01 | 10.21 | $20.56 | 637938 |
| 2025-11-28 | 10.51 | $20.59 | 201600 |
| 2025-11-26 | 10.64 | $20.59 | 671600 |
| 2025-11-25 | 10.94 | $20.59 | 764619 |
| 2025-11-24 | 11.25 | $20.56 | 1.5M |
| 2025-11-21 | 11.59 | $20.63 | 582925 |
| 2025-11-20 | 10.99 | $20.60 | 647438 |
| 2025-11-19 | 10.71 | $20.58 | 591819 |
| 2025-11-18 | 10.40 | $20.58 | 561900 |
| 2025-11-17 | 10.26 | $20.57 | 562400 |
| 2025-11-14 | 10.49 | $20.56 | 506400 |
| 2025-11-13 | 10.74 | $20.56 | 804400 |
| 2025-11-12 | 11.19 | $20.59 | 690616 |
| 2025-11-11 | 11.23 | $20.59 | 2.0M |
| 2025-11-10 | 11.28 | $20.57 | 498200 |
| 2025-11-07 | 11.84 | $20.58 | 344600 |
| 2025-11-06 | 12.44 | $20.58 | 865300 |
| 2025-11-05 | 12.87 | $20.53 | 698500 |
| 2025-11-04 | 13.12 | $20.55 | 906100 |
| 2025-11-03 | 13.56 | $20.55 | 973638 |
| 2025-10-31 | 13.82 | $20.55 | 410200 |
| 2025-10-30 | 14.10 | $20.55 | 544100 |
| 2025-10-29 | 14.39 | $20.56 | 425834 |
| 2025-10-28 | 15.11 | $20.60 | 706107 |
| 2025-10-27 | 15.29 | $20.61 | 532300 |
| 2025-10-24 | 15.49 | $20.60 | 441700 |
| 2025-10-23 | 15.69 | $20.59 | 562548 |
| 2025-10-22 | 16.05 | $20.59 | 671318 |
| 2025-10-21 | 16.43 | $20.60 | 424207 |
| 2025-10-20 | 16.66 | $20.59 | 318000 |
| 2025-10-17 | 17.04 | $20.65 | 505800 |
| 2025-10-16 | 16.31 | $20.66 | 434600 |
| 2025-10-15 | 15.54 | $20.64 | 616300 |
| 2025-10-14 | 15.08 | $20.64 | 576700 |
| 2025-10-13 | 14.59 | $20.63 | 332600 |
| 2025-10-10 | 14.33 | $20.59 | 1.1M |
| 2025-10-09 | 14.18 | $20.58 | 459625 |
| 2025-10-08 | 14.44 | $20.58 | 514000 |
| 2025-10-07 | 14.54 | $20.59 | 507038 |
| 2025-10-06 | 14.78 | $20.59 | 876120 |
| 2025-10-03 | 15.17 | $20.60 | 410509 |
| 2025-10-02 | 15.42 | $20.61 | 377600 |
| 2025-10-01 | 15.68 | $20.61 | 337652 |
| 2025-09-30 | 15.95 | $20.57 | 449300 |
| 2025-09-29 | 16.76 | $20.55 | 435500 |
| 2025-09-26 | 17.53 | $20.55 | 673300 |
| 2025-09-25 | 18.21 | $20.52 | 394400 |
| 2025-09-24 | 18.62 | $20.55 | 494800 |
| 2025-09-23 | 19.58 | $20.57 | 443537 |
| 2025-09-22 | 20.49 | $20.57 | 356000 |
| 2025-09-19 | 21.31 | $20.66 | 406818 |
| 2025-09-18 | 20.99 | $20.64 | 524314 |
| 2025-09-17 | 20.77 | $20.65 | 1.5M |
| 2025-09-16 | 20.35 | $20.67 | 598500 |
| 2025-09-15 | 19.51 | $20.67 | 530300 |
| 2025-09-12 | 18.72 | $20.63 | 439000 |
| 2025-09-11 | 18.20 | $20.64 | 454400 |
| 2025-09-10 | 17.45 | $20.63 | 440500 |
| 2025-09-09 | 16.77 | $20.62 | 566200 |
| 2025-09-08 | 16.04 | $20.64 | 485916 |
| 2025-09-05 | 15.10 | $20.64 | 416128 |
| 2025-09-04 | 14.12 | $20.60 | 681500 |
| 2025-09-03 | 13.54 | $20.56 | 319200 |
| 2025-09-02 | 13.37 | $20.54 | 473117 |
| 2025-08-29 | 13.45 | $20.55 | 360535 |
| 2025-08-28 | 13.19 | $20.54 | 304029 |
| 2025-08-27 | 12.92 | $20.56 | 449249 |
| 2025-08-26 | 12.64 | $20.54 | 489124 |
| 2025-08-25 | 12.45 | $20.52 | 552100 |
| 2025-08-22 | 12.46 | $20.53 | 579044 |
| 2025-08-21 | 12.48 | $20.46 | 470410 |
| 2025-08-20 | 13.08 | $20.49 | 433400 |
| 2025-08-19 | 13.45 | $20.49 | 263300 |
| 2025-08-18 | 14.08 | $20.47 | 450835 |
| 2025-08-15 | 14.75 | $20.56 | 396409 |
| 2025-08-14 | 14.08 | $20.56 | 580600 |
| 2025-08-13 | 13.49 | $20.59 | 365506 |
| 2025-08-12 | 12.50 | $20.55 | 509900 |
| 2025-08-11 | 11.87 | $20.54 | 286826 |
| 2025-08-08 | 11.33 | $20.52 | 272123 |
| 2025-08-07 | 10.88 | $20.53 | 321123 |
| 2025-08-06 | 10.04 | $20.55 | 284125 |
| 2025-08-05 | 9.16 | $20.54 | 377200 |
| 2025-08-04 | 8.34 | $20.54 | 370640 |
| 2025-08-01 | 7.47 | $20.53 | 364740 |
| 2025-07-31 | 6.65 | $20.41 | 1.5M |
| 2025-07-30 | 7.00 | $20.41 | 298124 |
| 2025-07-29 | 7.36 | $20.43 | 303400 |
| 2025-07-28 | 7.45 | $20.42 | 343900 |
| 2025-07-25 | 7.21 | $20.43 | 658600 |
| 2025-07-24 | 6.97 | $20.41 | 668400 |
| 2025-07-23 | 6.56 | $20.43 | 326068 |
| 2025-07-22 | 6.49 | $20.45 | 407300 |
| 2025-07-21 | 6.54 | $20.43 | 270600 |
| 2025-07-18 | 6.46 | $20.50 | 356200 |
| 2025-07-17 | 6.39 | $20.45 | 372000 |
| 2025-07-16 | 6.70 | $20.46 | 504300 |
| 2025-07-15 | 7.03 | $20.43 | 310344 |
| 2025-07-14 | 7.07 | $20.45 | 418608 |
| 2025-07-11 | 7.33 | $20.45 | 354800 |
| 2025-07-10 | 7.60 | $20.46 | 477203 |
| 2025-07-09 | 7.74 | $20.47 | 349518 |
| 2025-07-08 | 7.89 | $20.43 | 256124 |
| 2025-07-07 | 8.16 | $20.44 | 460746 |
| 2025-07-03 | 8.59 | $20.46 | 270100 |
| 2025-07-02 | 8.91 | $20.48 | 375448 |
| 2025-07-01 | 8.98 | $20.47 | 586900 |
| 2025-06-30 | 9.06 | $20.49 | 587539 |
| 2025-06-27 | 8.86 | $20.46 | 355500 |
| 2025-06-26 | 8.87 | $20.47 | 716900 |
| 2025-06-25 | 8.89 | $20.43 | 259115 |
| 2025-06-24 | 9.24 | $20.44 | 491700 |
| 2025-06-23 | 9.61 | $20.40 | 400000 |
| 2025-06-20 | 10.01 | $20.45 | 410600 |
| 2025-06-18 | 10.17 | $20.42 | 384890 |
| 2025-06-17 | 10.35 | $20.42 | 308445 |
| 2025-06-16 | 10.86 | $20.42 | 439334 |
| 2025-06-13 | 11.39 | $20.39 | 380727 |
| 2025-06-12 | 11.92 | $20.43 | 408300 |
| 2025-06-11 | 12.19 | $20.41 | 541700 |
| 2025-06-10 | 12.77 | $20.36 | 230600 |
| 2025-06-09 | 13.29 | $20.37 | 278900 |
| 2025-06-06 | 13.61 | $20.33 | 2.3M |
| 2025-06-05 | 13.85 | $20.39 | 300924 |
| 2025-06-04 | 14.57 | $20.43 | 362100 |
| 2025-06-03 | 15.22 | $20.37 | 392200 |
| 2025-06-02 | 15.83 | $20.38 | 266100 |
| 2025-05-30 | 16.36 | $20.40 | 267732 |
| 2025-05-29 | 16.91 | $20.35 | 253739 |
| 2025-05-28 | 17.19 | $20.34 | 361700 |
| 2025-05-27 | 17.27 | $20.35 | 503100 |
| 2025-05-23 | 17.35 | $20.32 | 327900 |
| 2025-05-22 | 17.34 | $20.32 | 489014 |
| 2025-05-21 | 17.22 | $20.29 | 942919 |
| 2025-05-20 | 16.80 | $20.34 | 1.0M |
| 2025-05-19 | 16.54 | $20.33 | 408200 |
| 2025-05-16 | 16.18 | $20.38 | 387110 |
| 2025-05-15 | 16.48 | $20.37 | 334900 |
| 2025-05-14 | 16.49 | $20.31 | 274100 |
| 2025-05-13 | 16.20 | $20.34 | 324400 |
| 2025-05-12 | 16.10 | $20.33 | 451549 |
| 2025-05-09 | 15.79 | $20.35 | 252100 |
| 2025-05-08 | 15.74 | $20.34 | 329600 |
| 2025-05-07 | 15.68 | $20.38 | 205012 |
| 2025-05-06 | 15.84 | $20.38 | 355900 |
| 2025-05-05 | 15.91 | $20.36 | 363600 |
| 2025-05-02 | 15.80 | $20.35 | 402504 |
| 2025-05-01 | 15.75 | $20.38 | 382400 |
| 2025-04-30 | 15.96 | $20.42 | 491700 |
| 2025-04-29 | 16.38 | $20.41 | 332426 |
| 2025-04-28 | 16.74 | $20.41 | 321500 |
| 2025-04-25 | 17.04 | $20.37 | 335300 |
| 2025-04-24 | 17.04 | $20.32 | 453800 |
| 2025-04-23 | 16.71 | $20.23 | 452800 |
| 2025-04-22 | 16.18 | $20.25 | 260800 |
| 2025-04-21 | 15.95 | $20.25 | 441700 |
| 2025-04-17 | 15.70 | $20.36 | 253716 |
| 2025-04-16 | 16.02 | $20.32 | 403402 |
| 2025-04-15 | 16.12 | $20.29 | 1.8M |
| 2025-04-14 | 16.07 | $20.24 | 283200 |
| 2025-04-11 | 15.68 | $20.16 | 360117 |
| 2025-04-10 | 14.72 | $20.22 | 418411 |
| 2025-04-09 | 14.07 | $20.34 | 333803 |
| 2025-04-08 | 13.38 | $20.23 | 565400 |
| 2025-04-07 | 13.53 | $20.23 | 644623 |
| 2025-04-04 | 13.68 | $20.39 | 522000 |
| 2025-04-03 | 13.75 | $20.44 | 433400 |
| 2025-04-02 | 13.01 | $20.36 | 448200 |
| 2025-04-01 | 12.90 | $20.36 | 345632 |
| 2025-03-31 | 12.79 | $20.35 | 1.9M |
| 2025-03-28 | 12.86 | $20.34 | 361800 |
| 2025-03-27 | 13.12 | $20.30 | 415506 |
| 2025-03-26 | 13.70 | $20.29 | 349700 |
| 2025-03-25 | 14.31 | $20.30 | 305600 |
| 2025-03-24 | 15.05 | $20.28 | 388634 |
| 2025-03-21 | 15.84 | $20.40 | 293125 |
| 2025-03-20 | 15.38 | $20.38 | 285437 |
| 2025-03-19 | 14.90 | $20.38 | 568000 |
| 2025-03-18 | 14.65 | $20.33 | 499900 |
| 2025-03-17 | 14.77 | $20.30 | 271503 |
| 2025-03-14 | 15.09 | $20.30 | 338300 |
| 2025-03-13 | 15.44 | $20.31 | 542024 |
| 2025-03-12 | 15.90 | $20.29 | 1.8M |
| 2025-03-11 | 16.16 | $20.32 | 630000 |
| 2025-03-10 | 16.07 | $20.36 | 338211 |
| 2025-03-07 | 15.60 | $20.32 | 403142 |
| 2025-03-06 | 15.10 | $20.33 | 471450 |
| 2025-03-05 | 14.90 | $20.33 | 577200 |
| 2025-03-04 | 14.43 | $20.37 | 657300 |
| 2025-03-03 | 13.56 | $20.36 | 713600 |
| 2025-02-28 | 12.93 | $20.34 | 578614 |
| 2025-02-27 | 12.35 | $20.31 | 561800 |
| 2025-02-26 | 12.06 | $20.31 | 608600 |
| 2025-02-25 | 11.76 | $20.29 | 431700 |
| 2025-02-24 | 11.32 | $20.25 | 400000 |
| 2025-02-21 | 11.27 | $20.29 | 338800 |
| 2025-02-20 | 10.62 | $20.26 | 334000 |
| 2025-02-19 | 10.27 | $20.23 | 273100 |
| 2025-02-18 | 10.18 | $20.23 | 373329 |
| 2025-02-14 | 9.96 | $20.25 | 659901 |
| 2025-02-13 | 10.02 | $20.20 | 688400 |
| 2025-02-12 | 10.48 | $20.16 | 419500 |
| 2025-02-11 | 10.51 | $20.20 | 419632 |
| 2025-02-10 | 10.86 | $20.20 | 341000 |
| 2025-02-07 | 11.40 | $20.18 | 573929 |
| 2025-02-06 | 11.92 | $20.22 | 604300 |
| 2025-02-05 | 12.15 | $20.23 | 760545 |
| 2025-02-04 | 12.28 | $20.20 | 735300 |
| 2025-02-03 | 12.73 | $20.18 | 1.5M |
| 2025-01-31 | 13.36 | $20.20 | 549200 |
| 2025-01-30 | 13.87 | $20.20 | 1.1M |
| 2025-01-29 | 14.28 | $20.19 | 641600 |
| 2025-01-28 | 14.71 | $20.20 | 376500 |
| 2025-01-27 | 15.36 | $20.20 | 488407 |
| 2025-01-24 | 16.05 | $20.14 | 481719 |
| 2025-01-23 | 16.50 | $20.12 | 453710 |
| 2025-01-22 | 16.62 | $20.11 | 516600 |
| 2025-01-21 | 16.84 | $20.12 | 1.0M |
| 2025-01-17 | 17.06 | $20.18 | 1.1M |
| 2025-01-16 | 17.85 | $20.18 | 1.2M |
| 2025-01-15 | 18.69 | $20.15 | 611400 |
| 2025-01-14 | 19.26 | $20.05 | 678600 |
| 2025-01-13 | 18.61 | $20.05 | 483400 |
| 2025-01-10 | 17.92 | $20.07 | 1.3M |
| 2025-01-08 | 17.35 | $20.14 | 564819 |
| 2025-01-07 | 17.25 | $20.12 | 1.5M |
| 2025-01-06 | 17.14 | $20.14 | 1.1M |
| 2025-01-03 | 17.21 | $20.14 | 543201 |
| 2025-01-02 | 17.28 | $20.15 | 815607 |
| 2024-12-31 | 17.44 | $20.13 | 396500 |
| 2024-12-30 | 17.61 | $20.15 | 520800 |
| 2024-12-27 | 17.57 | $20.10 | 576633 |
| 2024-12-26 | 17.19 | $20.12 | 508400 |
| 2024-12-24 | 16.79 | $20.09 | 255500 |
| 2024-12-23 | 16.15 | $20.08 | 1.1M |
| 2024-12-20 | 15.53 | $20.19 | 817817 |
| 2024-12-19 | 15.58 | $20.15 | 1.6M |
| 2024-12-18 | 15.41 | $20.15 | 2.5M |
| 2024-12-17 | 15.39 | $20.25 | 414504 |
| 2024-12-16 | 16.03 | $20.26 | 404600 |
| 2024-12-13 | 16.59 | $20.27 | 331948 |
| 2024-12-12 | 17.19 | $20.29 | 431600 |
| 2024-12-11 | 17.38 | $20.32 | 470200 |
| 2024-12-10 | 17.24 | $20.33 | 391400 |
| 2024-12-09 | 17.33 | $20.34 | 451639 |
| 2024-12-06 | 17.32 | $20.35 | 303229 |
| 2024-12-05 | 17.30 | $20.31 | 609209 |
| 2024-12-04 | 17.69 | $20.33 | 508800 |
| 2024-12-03 | 18.11 | $20.29 | 731400 |
| 2024-12-02 | 18.23 | $20.32 | 396700 |
| 2024-11-29 | 18.36 | $20.31 | 86511 |
| 2024-11-27 | 19.15 | $20.26 | 299501 |
| 2024-11-26 | 19.95 | $20.22 | 886642 |
| 2024-11-25 | 20.47 | $20.24 | 450424 |
| 2024-11-22 | 21.20 | $20.15 | 347800 |
| 2024-11-21 | 21.16 | $20.16 | 1.1M |
| 2024-11-20 | 21.12 | $20.15 | 371600 |
| 2024-11-19 | 20.97 | $20.17 | 232924 |
| 2024-11-18 | 20.95 | $20.15 | 384000 |
| 2024-11-15 | 20.69 | $20.21 | 486400 |
| 2024-11-14 | 20.57 | $20.19 | 317731 |
| 2024-11-13 | 20.65 | $20.21 | 420515 |
| 2024-11-12 | 20.97 | $20.20 | 456828 |
| 2024-11-11 | 21.09 | $20.28 | 289900 |
| 2024-11-08 | 21.61 | $20.30 | 556900 |
| 2024-11-07 | 22.42 | $20.31 | 373122 |
| 2024-11-06 | 23.16 | $20.21 | 355917 |
| 2024-11-05 | 23.06 | $20.26 | 665742 |
| 2024-11-04 | 23.11 | $20.24 | 401200 |
| 2024-11-01 | 23.31 | $20.20 | 1.1M |
| 2024-10-31 | 23.42 | $20.22 | 450300 |
| 2024-10-30 | 23.29 | $20.24 | 964100 |
| 2024-10-29 | 23.45 | $20.27 | 912200 |
| 2024-10-28 | 23.38 | $20.25 | 364700 |
| 2024-10-25 | 23.53 | $20.28 | 455400 |
| 2024-10-24 | 23.83 | $20.28 | 397200 |
| 2024-10-23 | 24.04 | $20.27 | 514100 |
| 2024-10-22 | 23.94 | $20.30 | 1.1M |
| 2024-10-21 | 24.04 | $20.30 | 274300 |
| 2024-10-18 | 24.28 | $20.45 | 575200 |
| 2024-10-17 | 25.36 | $20.44 | 281800 |
| 2024-10-16 | 26.60 | $20.49 | 407000 |
| 2024-10-15 | 27.46 | $20.45 | 541612 |
| 2024-10-14 | 28.37 | $20.42 | 235748 |
| 2024-10-11 | 29.69 | $20.45 | 354640 |
| 2024-10-10 | 31.19 | $20.41 | 410501 |
| 2024-10-09 | 32.55 | $20.40 | 626846 |
| 2024-10-08 | 34.08 | $20.43 | 351200 |
| 2024-10-07 | 35.58 | $20.40 | 376000 |
| 2024-10-04 | 37.17 | $20.44 | 396988 |
| 2024-10-03 | 39.04 | $20.55 | 419915 |
| 2024-10-02 | 39.87 | $20.59 | 411620 |
| 2024-10-01 | 40.46 | $20.60 | 416100 |
| 2024-09-30 | 40.80 | $20.56 | 405600 |
| 2024-09-27 | 41.23 | $20.61 | 321843 |
| 2024-09-26 | 41.55 | $20.56 | 413100 |
| 2024-09-25 | 42.08 | $20.57 | 292942 |
| 2024-09-24 | 42.37 | $20.60 | 374144 |
| 2024-09-23 | 42.67 | $20.59 | 729500 |
| 2024-09-20 | 43.06 | $20.67 | 491713 |
| 2024-09-19 | 42.48 | $20.66 | 486545 |
| 2024-09-18 | 41.73 | $20.64 | 559800 |
| 2024-09-17 | 40.94 | $20.66 | 265825 |
| 2024-09-16 | 40.27 | $20.66 | 252400 |
| 2024-09-13 | 39.56 | $20.64 | 299100 |
| 2024-09-12 | 38.91 | $20.61 | 477733 |
| 2024-09-11 | 38.39 | $20.61 | 368238 |
| 2024-09-10 | 37.71 | $20.61 | 277831 |
| 2024-09-09 | 37.04 | $20.57 | 314800 |
| 2024-09-06 | 36.46 | $20.57 | 755700 |
| 2024-09-05 | 35.85 | $20.56 | 458900 |
| 2024-09-04 | 35.42 | $20.52 | 431523 |
| 2024-09-03 | 35.16 | $20.47 | 461043 |
| 2024-08-30 | 35.08 | $20.42 | 352332 |
| 2024-08-29 | 35.21 | $20.43 | 393700 |
| 2024-08-28 | 35.25 | $20.44 | 561000 |
| 2024-08-27 | 35.17 | $20.45 | 386800 |
| 2024-08-26 | 35.09 | $20.44 | 363520 |
| 2024-08-23 | 34.81 | $20.44 | 381332 |
| 2024-08-22 | 34.60 | $20.38 | 487516 |
| 2024-08-21 | 34.51 | $20.41 | 417800 |
| 2024-08-20 | 34.22 | $20.37 | 265800 |
| 2024-08-19 | 34.18 | $20.34 | 270904 |
| 2024-08-16 | 34.22 | $20.41 | 292600 |
| 2024-08-15 | 33.79 | $20.38 | 315900 |
| 2024-08-14 | 33.51 | $20.44 | 346000 |
| 2024-08-13 | 32.50 | $20.41 | 1.0M |
| 2024-08-12 | 31.44 | $20.36 | 237500 |
| 2024-08-09 | 30.80 | $20.32 | 311200 |
| 2024-08-08 | 30.22 | $20.28 | 999146 |
| 2024-08-07 | 29.79 | $20.30 | 339332 |
| 2024-08-06 | 29.13 | $20.33 | 318000 |
| 2024-08-05 | 27.99 | $20.38 | 718200 |
| 2024-08-02 | 26.46 | $20.42 | 187014 |
| 2024-08-01 | 24.98 | $20.30 | 1.2M |
| 2024-07-31 | 23.89 | $20.24 | 295400 |
| 2024-07-30 | 22.93 | $20.18 | 665729 |
| 2024-07-29 | 22.07 | $20.15 | 332710 |
| 2024-07-26 | 21.49 | $20.15 | 434628 |
| 2024-07-25 | 21.01 | $20.08 | 352100 |
| 2024-07-24 | 20.74 | $20.07 | 335009 |
| 2024-07-23 | 20.47 | $20.08 | 275922 |
| 2024-07-22 | 20.37 | $20.07 | 284323 |
| 2024-07-19 | 20.27 | $20.16 | 157147 |
| 2024-07-18 | 19.30 | $20.19 | 367933 |
| 2024-07-17 | 18.50 | $20.22 | 301600 |
| 2024-07-16 | 17.66 | $20.20 | 280500 |
| 2024-07-15 | 16.83 | $20.17 | 361928 |
| 2024-07-12 | 16.00 | $20.20 | 490221 |
| 2024-07-11 | 15.13 | $20.16 | 255941 |
| 2024-07-10 | 14.37 | $20.09 | 387944 |
| 2024-07-09 | 13.89 | $20.08 | 302500 |
| 2024-07-08 | 13.55 | $20.09 | 346515 |
| 2024-07-05 | 13.02 | $20.09 | 323126 |
| 2024-07-03 | 12.47 | $20.02 | 216500 |
| 2024-07-02 | 12.27 | $19.95 | 390246 |
| 2024-07-01 | 12.45 | $19.92 | 338000 |
| 2024-06-28 | 12.84 | $19.95 | 375706 |
| 2024-06-27 | 12.85 | $19.96 | 396843 |
| 2024-06-26 | 13.13 | $19.95 | 304900 |
| 2024-06-25 | 13.63 | $19.98 | 292500 |
| 2024-06-24 | 13.93 | $19.99 | 333830 |
| 2024-06-21 | 14.08 | $20.07 | 176100 |
| 2024-06-20 | 13.74 | $20.06 | 277221 |
| 2024-06-18 | 13.49 | $20.08 | 332823 |
| 2024-06-17 | 13.06 | $20.04 | 218500 |
| 2024-06-14 | 12.90 | $20.08 | 162331 |
| 2024-06-13 | 12.38 | $20.10 | 198700 |
| 2024-06-12 | 11.75 | $20.04 | 498426 |
| 2024-06-11 | 11.14 | $19.96 | 164600 |
| 2024-06-10 | 11.27 | $19.93 | 286000 |
| 2024-06-07 | 11.69 | $19.94 | 581510 |
| 2024-06-06 | 12.05 | $20.03 | 176600 |
| 2024-06-05 | 11.67 | $20.04 | 218500 |
| 2024-06-04 | 11.27 | $20.01 | 167541 |
| 2024-06-03 | 10.96 | $19.96 | 222500 |
| 2024-05-31 | 10.96 | $19.91 | 184700 |
| 2024-05-30 | 11.39 | $19.85 | 179828 |
| 2024-05-29 | 11.66 | $19.80 | 357627 |
| 2024-05-28 | 11.68 | $19.83 | 326800 |
| 2024-05-24 | 12.07 | $19.87 | 231100 |
| 2024-05-23 | 12.32 | $19.85 | 218200 |
| 2024-05-22 | 12.58 | $19.89 | 332200 |
| 2024-05-21 | 13.22 | $19.92 | 734836 |
| 2024-05-20 | 13.78 | $19.90 | 200700 |
| 2024-05-17 | 14.49 | $19.98 | 242400 |
| 2024-05-16 | 14.51 | $20.00 | 313800 |
| 2024-05-15 | 14.35 | $20.02 | 258700 |
| 2024-05-14 | 14.18 | $19.94 | 197900 |
| 2024-05-13 | 14.55 | $19.91 | 240841 |
| 2024-05-10 | 15.09 | $19.91 | 224700 |
| 2024-05-09 | 15.66 | $19.94 | 319900 |
| 2024-05-08 | 16.10 | $19.94 | 241146 |
| 2024-05-07 | 16.63 | $19.93 | 358038 |
| 2024-05-06 | 17.04 | $19.94 | 607600 |
| 2024-05-03 | 17.67 | $19.93 | 274000 |
| 2024-05-02 | 18.39 | $19.85 | 777100 |
| 2024-05-01 | 18.94 | $19.78 | 1.3M |
| 2024-04-30 | 19.21 | $19.72 | 303221 |
| 2024-04-29 | 18.99 | $19.77 | 512800 |
| 2024-04-26 | 18.98 | $19.73 | 394900 |
| 2024-04-25 | 18.62 | $19.69 | 280803 |
| 2024-04-24 | 17.85 | $19.72 | 311322 |
| 2024-04-23 | 17.30 | $19.76 | 341100 |
| 2024-04-22 | 16.73 | $19.73 | 175200 |
| 2024-04-19 | 15.74 | $19.78 | 188100 |
| 2024-04-18 | 15.00 | $19.75 | 353500 |
| 2024-04-17 | 14.22 | $19.78 | 293041 |
| 2024-04-16 | 13.50 | $19.74 | 333600 |
| 2024-04-15 | 12.28 | $19.77 | 470900 |
| 2024-04-12 | 11.28 | $19.87 | 338820 |
| 2024-04-11 | 10.65 | $19.83 | 471700 |
| 2024-04-10 | 9.89 | $19.82 | 322114 |
| 2024-04-09 | 9.16 | $19.99 | 414148 |
| 2024-04-08 | 9.43 | $19.95 | 282700 |
| 2024-04-05 | 9.36 | $19.99 | 429300 |
| 2024-04-04 | 9.52 | $20.01 | 455033 |
| 2024-04-03 | 9.85 | $20.01 | 334045 |
| 2024-04-02 | 10.02 | $19.99 | 797300 |
| 2024-04-01 | 10.02 | $19.99 | 232500 |
| 2024-03-28 | 10.09 | $20.07 | 518425 |
| 2024-03-27 | 10.36 | $20.09 | 279943 |
| 2024-03-26 | 10.64 | $20.03 | 342037 |
| 2024-03-25 | 11.06 | $20.04 | 293000 |
| 2024-03-22 | 11.59 | $20.07 | 459300 |
| 2024-03-21 | 12.02 | $20.02 | 1.1M |
| 2024-03-20 | 12.43 | $20.01 | 383200 |
| 2024-03-19 | 12.69 | $19.97 | 940200 |
| 2024-03-18 | 12.61 | $19.93 | 259400 |
| 2024-03-15 | 12.53 | $20.01 | 197502 |
| 2024-03-14 | 13.02 | $20.02 | 404100 |
| 2024-03-13 | 13.61 | $20.10 | 431737 |
| 2024-03-12 | 13.64 | $20.11 | 711527 |
| 2024-03-11 | 13.57 | $20.14 | 359900 |
| 2024-03-08 | 13.20 | $20.15 | 231900 |
| 2024-03-07 | 12.72 | $20.12 | 481325 |
| 2024-03-06 | 12.61 | $20.09 | 372128 |
| 2024-03-05 | 12.50 | $20.07 | 404829 |
| 2024-03-04 | 12.58 | $20.02 | 290146 |
| 2024-03-01 | 13.12 | $20.04 | 598024 |
| 2024-02-29 | 13.69 | $19.95 | 849800 |
| 2024-02-28 | 14.22 | $19.96 | 1.1M |
| 2024-02-27 | 14.53 | $19.95 | 313600 |
| 2024-02-26 | 14.77 | $19.96 | 755900 |
| 2024-02-23 | 15.02 | $19.99 | 452200 |
| 2024-02-22 | 15.49 | $19.97 | 506041 |
| 2024-02-21 | 15.97 | $19.99 | 411030 |
| 2024-02-20 | 16.55 | $20.02 | 481336 |
| 2024-02-16 | 17.34 | $20.03 | 587000 |
| 2024-02-15 | 17.98 | $20.09 | 1.2M |
| 2024-02-14 | 18.83 | $20.04 | 729514 |
| 2024-02-13 | 19.45 | $19.99 | 338902 |
| 2024-02-12 | 20.10 | $20.11 | 335200 |
| 2024-02-09 | 20.81 | $20.09 | 399700 |
| 2024-02-08 | 21.89 | $20.09 | 229000 |
| 2024-02-07 | 22.88 | $20.15 | 795800 |
| 2024-02-06 | 23.65 | $20.16 | 801700 |
| 2024-02-05 | 24.51 | $20.10 | 336705 |
| 2024-02-02 | 25.42 | $20.19 | 342500 |
| 2024-02-01 | 25.96 | $20.31 | 1.0M |
| 2024-01-31 | 25.53 | $20.24 | 427900 |
| 2024-01-30 | 25.38 | $20.17 | 315600 |
| 2024-01-29 | 25.61 | $20.17 | 475004 |
| 2024-01-26 | 25.96 | $20.12 | 370837 |
| 2024-01-25 | 26.59 | $20.14 | 389300 |
| 2024-01-24 | 27.24 | $20.07 | 399500 |
| 2024-01-23 | 27.93 | $20.09 | 489328 |
| 2024-01-22 | 28.83 | $20.12 | 394373 |
| 2024-01-19 | 29.56 | $20.16 | 609012 |
| 2024-01-18 | 30.32 | $20.16 | 311000 |
| 2024-01-17 | 30.84 | $20.18 | 214510 |
| 2024-01-16 | 31.38 | $20.23 | 259100 |
| 2024-01-12 | 31.51 | $20.32 | 462100 |
| 2024-01-11 | 30.99 | $20.27 | 688000 |
| 2024-01-10 | 30.72 | $20.18 | 681800 |
| 2024-01-09 | 30.55 | $20.20 | 1.1M |
| 2024-01-08 | 30.51 | $20.18 | 463323 |
| 2024-01-05 | 30.54 | $20.12 | 692400 |
| 2024-01-04 | 30.57 | $20.15 | 417800 |
| 2024-01-03 | 30.82 | $20.19 | 1.8M |
| 2024-01-02 | 31.00 | $20.20 | 398900 |
| 2023-12-29 | 30.76 | $20.28 | 663246 |
| 2023-12-28 | 30.04 | $20.28 | 640104 |
| 2023-12-27 | 29.20 | $20.29 | 674100 |
| 2023-12-26 | 28.31 | $20.20 | 1.2M |
| 2023-12-22 | 27.61 | $20.20 | 767700 |
| 2023-12-21 | 26.88 | $20.19 | 2.4M |
| 2023-12-20 | 26.19 | $20.17 | 743700 |
| 2023-12-19 | 25.59 | $20.13 | 333925 |
| 2023-12-18 | 25.08 | $20.11 | 204400 |
| 2023-12-15 | 24.54 | $20.20 | 1.2M |
| 2023-12-14 | 23.66 | $20.21 | 898600 |
| 2023-12-13 | 22.48 | $20.14 | 546540 |
| 2023-12-12 | 21.46 | $19.93 | 393000 |
| 2023-12-11 | 21.15 | $19.87 | 203643 |
| 2023-12-08 | 21.08 | $19.88 | 650911 |
| 2023-12-07 | 20.73 | $19.97 | 470400 |
| 2023-12-06 | 19.86 | $19.95 | 355000 |
| 2023-12-05 | 19.01 | $19.94 | 367000 |
| 2023-12-04 | 18.18 | $19.88 | 353800 |
| 2023-12-01 | 17.41 | $19.95 | 367925 |
| 2023-11-30 | 16.61 | $19.83 | 211100 |
| 2023-11-29 | 16.18 | $19.86 | 623017 |
| 2023-11-28 | 15.47 | $19.79 | 470631 |
| 2023-11-27 | 15.06 | $19.70 | 1.6M |
| 2023-11-24 | 15.01 | $19.63 | 118626 |
| 2023-11-22 | 15.15 | $19.66 | 316000 |
| 2023-11-21 | 15.29 | $19.63 | 353100 |
| 2023-11-20 | 15.62 | $19.60 | 859909 |
| 2023-11-17 | 16.15 | $19.65 | 320500 |
| 2023-11-16 | 16.33 | $19.65 | 316009 |
| 2023-11-15 | 16.61 | $19.57 | 340712 |
| 2023-11-14 | 17.08 | $19.62 | 1.5M |
| 2023-11-13 | 17.25 | $19.42 | 660900 |
| 2023-11-10 | 17.77 | $19.41 | 247800 |
| 2023-11-09 | 18.43 | $19.39 | 246600 |
| 2023-11-08 | 19.13 | $19.46 | 212712 |
| 2023-11-07 | 20.04 | $19.47 | 188400 |
| 2023-11-06 | 21.06 | $19.44 | 537100 |
| 2023-11-03 | 22.13 | $19.48 | 444802 |
| 2023-11-02 | 22.85 | $19.39 | 695900 |
| 2023-11-01 | 23.84 | $19.33 | 1.1M |
| 2023-10-31 | 24.41 | $19.18 | 207200 |
| 2023-10-30 | 24.01 | $19.19 | 279541 |
| 2023-10-27 | 23.58 | $19.22 | 149200 |
| 2023-10-26 | 23.21 | $19.18 | 834100 |
| 2023-10-25 | 22.75 | $19.14 | 253300 |
| 2023-10-24 | 21.81 | $19.19 | 742627 |
| 2023-10-23 | 21.00 | $19.18 | 221146 |
| 2023-10-20 | 20.06 | $19.18 | 141900 |
| 2023-10-19 | 19.32 | $19.11 | 195200 |
| 2023-10-18 | 18.39 | $19.12 | 175900 |
| 2023-10-17 | 17.54 | $19.19 | 164400 |
| 2023-10-16 | 16.83 | $19.32 | 154600 |
| 2023-10-13 | 16.55 | $19.36 | 112300 |
| 2023-10-12 | 16.54 | $19.34 | 152500 |
| 2023-10-11 | 16.39 | $19.40 | 726400 |
| 2023-10-10 | 16.60 | $19.40 | 169424 |
| 2023-10-09 | 16.83 | $19.42 | 134800 |
| 2023-10-06 | 17.07 | $19.26 | 329220 |
| 2023-10-05 | 16.27 | $19.29 | 202000 |
| 2023-10-04 | 15.80 | $19.27 | 121200 |
| 2023-10-03 | 14.99 | $19.18 | 374100 |
| 2023-10-02 | 14.14 | $19.27 | 228747 |
| 2023-09-29 | 13.68 | $19.36 | 590100 |
| 2023-09-28 | 13.65 | $19.37 | 134400 |
| 2023-09-27 | 13.15 | $19.31 | 655600 |
| 2023-09-26 | 12.63 | $19.36 | 218407 |
| 2023-09-25 | 12.50 | $19.39 | 197323 |
| 2023-09-22 | 12.52 | $19.42 | 82940 |
| 2023-09-21 | 12.66 | $19.39 | 156229 |
| 2023-09-20 | 12.38 | $19.43 | 303346 |
| 2023-09-19 | 12.41 | $19.45 | 125800 |
| 2023-09-18 | 12.14 | $19.50 | 103900 |
| 2023-09-15 | 11.96 | $19.57 | 106200 |
| 2023-09-14 | 12.18 | $19.59 | 135542 |
| 2023-09-13 | 12.59 | $19.60 | 182000 |
| 2023-09-12 | 12.74 | $19.57 | 227300 |
| 2023-09-11 | 12.69 | $19.58 | 145800 |
| 2023-09-08 | 12.68 | $19.58 | 177340 |
| 2023-09-07 | 12.79 | $19.58 | 185528 |
| 2023-09-06 | 12.56 | $19.52 | 108235 |
| 2023-09-05 | 12.32 | $19.58 | 100706 |
| 2023-09-01 | 12.36 | $19.65 | 260828 |
| 2023-08-31 | 12.61 | $19.69 | 99703 |
| 2023-08-30 | 13.20 | $19.66 | 126900 |
| 2023-08-29 | 13.77 | $19.65 | 163300 |
| 2023-08-28 | 14.25 | $19.56 | 412300 |
| 2023-08-25 | 14.15 | $19.52 | 106100 |
| 2023-08-24 | 13.83 | $19.53 | 257600 |
| 2023-08-23 | 13.69 | $19.57 | 273005 |
| 2023-08-22 | 13.53 | $19.43 | 193100 |
| 2023-08-21 | 12.63 | $19.43 | 142200 |
| 2023-08-18 | 11.72 | $19.57 | 238600 |
| 2023-08-17 | 11.17 | $19.52 | 331237 |
| 2023-08-16 | 10.38 | $19.54 | 122400 |
| 2023-08-15 | 9.68 | $19.58 | 135918 |
| 2023-08-14 | 9.20 | $19.62 | 120800 |
| 2023-08-11 | 8.73 | $19.65 | 380700 |
| 2023-08-10 | 8.47 | $19.72 | 594141 |
| 2023-08-09 | 8.53 | $19.80 | 156300 |
| 2023-08-08 | 8.94 | $19.81 | 472920 |
| 2023-08-07 | 9.39 | $19.79 | 141900 |
| 2023-08-04 | 9.77 | $19.77 | 88741 |
| 2023-08-03 | 10.11 | $19.66 | 148800 |
| 2023-08-02 | 9.78 | $19.69 | 438009 |
| 2023-08-01 | 9.53 | $19.72 | 263000 |
| 2023-07-31 | 9.54 | $19.80 | 138100 |
| 2023-07-28 | 9.79 | $19.76 | 153700 |
| 2023-07-27 | 9.84 | $19.69 | 253100 |
| 2023-07-26 | 9.89 | $19.81 | 187408 |
| 2023-07-25 | 10.21 | $19.73 | 166709 |
| 2023-07-24 | 10.18 | $19.74 | 305239 |
| 2023-07-21 | 10.33 | $19.84 | 220900 |
| 2023-07-20 | 10.83 | $19.83 | 140616 |
| 2023-07-19 | 11.35 | $19.91 | 143449 |
| 2023-07-18 | 11.42 | $19.87 | 156417 |
| 2023-07-17 | 11.51 | $19.85 | 106805 |
| 2023-07-14 | 11.86 | $19.82 | 229005 |
| 2023-07-13 | 12.23 | $19.93 | 99800 |
| 2023-07-12 | 12.27 | $19.82 | 123000 |
| 2023-07-11 | 12.80 | $19.68 | 120700 |
| 2023-07-10 | 12.80 | $19.65 | 126607 |
| 2023-07-07 | 12.62 | $19.56 | 70800 |
| 2023-07-06 | 12.13 | $19.55 | 97900 |
| 2023-07-05 | 11.22 | $19.66 | 205127 |
| 2023-07-03 | 10.99 | $19.72 | 36200 |
| 2023-06-30 | 11.16 | $19.75 | 219608 |
| 2023-06-29 | 11.29 | $19.70 | 105200 |
| 2023-06-28 | 11.08 | $19.81 | 223000 |
| 2023-06-27 | 11.30 | $19.74 | 122300 |
| 2023-06-26 | 11.40 | $19.78 | 136416 |
| 2023-06-23 | 11.72 | $19.73 | 130018 |
| 2023-06-22 | 12.06 | $19.72 | 128600 |
| 2023-06-21 | 12.11 | $19.77 | 127513 |
| 2023-06-20 | 12.21 | $19.78 | 113700 |
| 2023-06-16 | 12.52 | $19.79 | 216100 |
| 2023-06-15 | 12.94 | $19.85 | 178800 |
| 2023-06-14 | 13.49 | $19.75 | 157634 |
| 2023-06-13 | 13.85 | $19.74 | 526202 |
| 2023-06-12 | 14.37 | $19.80 | 108833 |
| 2023-06-09 | 13.94 | $19.76 | 287211 |
| 2023-06-08 | 13.52 | $19.83 | 386228 |
| 2023-06-07 | 13.24 | $19.73 | 139000 |
| 2023-06-06 | 12.95 | $19.83 | 104129 |
| 2023-06-05 | 12.98 | $19.85 | 138700 |
| 2023-06-02 | 13.01 | $19.85 | 129100 |
| 2023-06-01 | 13.30 | $19.94 | 80003 |
| 2023-05-31 | 13.88 | $19.88 | 210037 |
| 2023-05-30 | 14.29 | $19.85 | 128400 |
| 2023-05-26 | 14.36 | $19.72 | 260813 |
| 2023-05-25 | 13.79 | $19.70 | 171200 |
| 2023-05-24 | 13.30 | $19.81 | 124800 |
| 2023-05-23 | 13.15 | $19.86 | 99500 |
| 2023-05-22 | 13.07 | $19.84 | 105300 |
| 2023-05-19 | 13.00 | $19.90 | 142008 |
| 2023-05-18 | 13.12 | $19.92 | 97716 |
| 2023-05-17 | 13.46 | $19.98 | 128130 |
| 2023-05-16 | 14.09 | $20.04 | 121311 |
| 2023-05-15 | 14.68 | $20.08 | 327600 |
| 2023-05-12 | 15.16 | $20.13 | 127608 |
| 2023-05-11 | 15.31 | $20.22 | 114000 |
| 2023-05-10 | 15.05 | $20.18 | 138436 |
| 2023-05-09 | 14.97 | $20.07 | 122000 |
| 2023-05-08 | 15.33 | $20.06 | 73300 |
| 2023-05-05 | 15.71 | $20.13 | 86600 |
| 2023-05-04 | 15.70 | $20.23 | 191113 |
| 2023-05-03 | 15.58 | $20.22 | 178944 |
| 2023-05-02 | 15.68 | $20.13 | 167845 |
| 2023-05-01 | 16.15 | $20.00 | 469300 |
| 2023-04-28 | 16.78 | $20.15 | 124700 |
| 2023-04-27 | 17.05 | $20.05 | 97532 |
| 2023-04-26 | 17.42 | $20.13 | 195300 |
| 2023-04-25 | 17.50 | $20.18 | 163400 |
| 2023-04-24 | 17.38 | $20.07 | 42018 |
| 2023-04-21 | 17.71 | $20.08 | 115700 |
| 2023-04-20 | 18.00 | $20.07 | 114100 |
| 2023-04-19 | 18.59 | $20.01 | 70100 |
| 2023-04-18 | 19.38 | $20.07 | 108907 |
| 2023-04-17 | 19.93 | $20.05 | 167133 |
| 2023-04-14 | 20.51 | $20.13 | 313500 |
| 2023-04-13 | 20.84 | $20.20 | 178121 |
| 2023-04-12 | 20.70 | $20.16 | 781428 |
| 2023-04-11 | 20.58 | $20.13 | 158414 |
| 2023-04-10 | 20.68 | $20.15 | 131800 |
| 2023-04-06 | 20.79 | $20.22 | 506700 |
| 2023-04-05 | 20.21 | $20.25 | 153617 |
| 2023-04-04 | 19.49 | $20.24 | 81407 |
| 2023-04-03 | 18.89 | $20.18 | 81636 |
| 2023-03-31 | 18.37 | $20.07 | 127200 |
| 2023-03-30 | 18.20 | $19.93 | 80000 |
| 2023-03-29 | 18.39 | $19.94 | 82300 |
| 2023-03-28 | 18.65 | $19.87 | 227632 |
| 2023-03-27 | 19.00 | $19.91 | 180030 |
| 2023-03-24 | 19.10 | $20.10 | 90500 |
| 2023-03-23 | 18.48 | $20.03 | 239328 |
| 2023-03-22 | 17.97 | $19.94 | 247200 |
| 2023-03-21 | 17.44 | $19.81 | 130900 |
| 2023-03-20 | 17.49 | $19.76 | 251000 |
| 2023-03-17 | 17.76 | $19.87 | 131200 |
| 2023-03-16 | 17.90 | $19.72 | 130100 |
| 2023-03-15 | 18.49 | $19.79 | 206600 |
| 2023-03-14 | 19.16 | $19.68 | 174200 |
| 2023-03-13 | 20.16 | $19.69 | 226411 |
| 2023-03-10 | 20.79 | $19.67 | 157100 |
| 2023-03-09 | 21.42 | $19.54 | 91800 |
| 2023-03-08 | 21.14 | $19.47 | 102816 |
| 2023-03-07 | 20.72 | $19.51 | 79200 |
| 2023-03-06 | 20.38 | $19.58 | 138200 |
| 2023-03-03 | 20.29 | $19.57 | 132400 |
| 2023-03-02 | 20.13 | $19.50 | 120948 |
| 2023-03-01 | 19.33 | $19.50 | 216900 |
| 2023-02-28 | 18.65 | $19.60 | 164800 |
| 2023-02-27 | 18.07 | $19.59 | 133400 |
| 2023-02-24 | 17.61 | $19.56 | 156930 |
| 2023-02-23 | 17.00 | $19.64 | 161000 |
| 2023-02-22 | 16.63 | $19.59 | 155302 |
| 2023-02-21 | 16.13 | $19.58 | 139000 |
| 2023-02-17 | 15.60 | $19.78 | 58000 |
| 2023-02-16 | 15.55 | $19.74 | 109027 |
| 2023-02-15 | 15.53 | $19.77 | 66000 |
| 2023-02-14 | 15.71 | $19.82 | 113605 |
| 2023-02-13 | 15.93 | $19.89 | 55709 |
| 2023-02-10 | 16.45 | $19.89 | 152600 |
| 2023-02-09 | 17.16 | $19.95 | 162700 |
| 2023-02-08 | 18.01 | $20.02 | 227800 |
| 2023-02-07 | 18.69 | $20.00 | 121942 |
| 2023-02-06 | 19.40 | $20.01 | 163912 |
| 2023-02-03 | 20.15 | $20.16 | 236210 |
| 2023-02-02 | 20.43 | $20.33 | 135100 |
| 2023-02-01 | 19.87 | $20.29 | 146700 |
| 2023-01-31 | 19.49 | $20.16 | 107500 |
| 2023-01-30 | 19.58 | $20.03 | 171400 |
| 2023-01-27 | 19.94 | $20.11 | 107700 |
| 2023-01-26 | 20.05 | $20.14 | 126309 |
| 2023-01-25 | 20.07 | $20.16 | 104100 |
| 2023-01-24 | 19.93 | $20.16 | 461800 |
| 2023-01-23 | 19.81 | $20.11 | 91300 |
| 2023-01-20 | 19.78 | $20.20 | 128000 |
| 2023-01-19 | 19.50 | $20.25 | 138005 |
| 2023-01-18 | 18.75 | $20.30 | 107906 |
| 2023-01-17 | 17.85 | $20.13 | 114100 |
| 2023-01-13 | 17.37 | $20.14 | 295200 |
| 2023-01-12 | 16.71 | $20.19 | 166300 |
| 2023-01-11 | 16.01 | $20.05 | 177730 |
| 2023-01-10 | 15.69 | $19.98 | 706800 |
| 2023-01-09 | 15.62 | $20.00 | 240400 |
| 2023-01-06 | 15.44 | $19.97 | 113900 |
| 2023-01-05 | 15.46 | $19.72 | 337824 |
| 2023-01-04 | 16.11 | $19.77 | 170201 |
| 2023-01-03 | 16.75 | $19.68 | 99919 |
| 2022-12-30 | 17.43 | $19.61 | 179135 |
| 2022-12-29 | 18.04 | $19.68 | 136500 |
| 2022-12-28 | 18.87 | $19.63 | 151220 |
| 2022-12-27 | 19.70 | $19.64 | 113607 |
| 2022-12-23 | 20.65 | $19.77 | 233941 |
| 2022-12-22 | 21.47 | $19.79 | 293000 |
| 2022-12-21 | 22.20 | $19.80 | 369400 |
| 2022-12-20 | 22.93 | $19.72 | 1.0M |
| 2022-12-19 | 23.88 | $19.82 | 441700 |
| 2022-12-16 | 24.44 | $19.97 | 251300 |
| 2022-12-15 | 24.55 | $19.99 | 217122 |
| 2022-12-14 | 24.46 | $19.99 | 158700 |
| 2022-12-13 | 24.37 | $19.95 | 147444 |
| 2022-12-12 | 23.92 | $19.82 | 61132 |
| 2022-12-09 | 24.00 | $19.82 | 139700 |
| 2022-12-08 | 23.99 | $19.89 | 152500 |
| 2022-12-07 | 23.71 | $19.95 | 229809 |
| 2022-12-06 | 23.42 | $19.82 | 225724 |
| 2022-12-05 | 23.40 | $19.79 | 110200 |
| 2022-12-02 | 23.29 | $19.92 | 117223 |
| 2022-12-01 | 23.12 | $19.89 | 529600 |
| 2022-11-30 | 22.76 | $19.76 | 113900 |
| 2022-11-29 | 22.69 | $19.59 | 66000 |
| 2022-11-28 | 23.15 | $19.62 | 327433 |
| 2022-11-25 | 23.49 | $19.68 | 42841 |
| 2022-11-23 | 23.67 | $19.64 | 98820 |
| 2022-11-22 | 24.02 | $19.57 | 134800 |
| 2022-11-21 | 24.60 | $19.50 | 86800 |
| 2022-11-18 | 25.24 | $19.60 | 67010 |
| 2022-11-17 | 25.55 | $19.62 | 138500 |
| 2022-11-16 | 25.87 | $19.70 | 146703 |
| 2022-11-15 | 25.79 | $19.65 | 121927 |
| 2022-11-14 | 25.89 | $19.50 | 179000 |
| 2022-11-11 | 26.32 | $19.55 | 48042 |
| 2022-11-10 | 26.64 | $19.54 | 577428 |
| 2022-11-09 | 27.12 | $19.12 | 222400 |
| 2022-11-08 | 28.06 | $19.10 | 99200 |
| 2022-11-07 | 28.86 | $19.06 | 156142 |
| 2022-11-04 | 29.56 | $19.08 | 180402 |
| 2022-11-03 | 30.30 | $18.99 | 80002 |
| 2022-11-02 | 30.71 | $19.12 | 192529 |
| 2022-11-01 | 31.56 | $19.08 | 350800 |
| 2022-10-31 | 32.13 | $19.09 | 128100 |
| 2022-10-28 | 32.38 | $19.13 | 144000 |
| 2022-10-27 | 32.79 | $19.13 | 95900 |
| 2022-10-26 | 33.25 | $19.04 | 178507 |
| 2022-10-25 | 33.40 | $19.02 | 133343 |
| 2022-10-24 | 33.46 | $18.90 | 68530 |
| 2022-10-21 | 32.74 | $18.94 | 593540 |
| 2022-10-20 | 31.98 | $18.81 | 191026 |
| 2022-10-19 | 31.13 | $18.89 | 420900 |
| 2022-10-18 | 30.39 | $19.08 | 79722 |
| 2022-10-17 | 29.85 | $19.02 | 40000 |
| 2022-10-14 | 29.28 | $18.93 | 41410 |
| 2022-10-13 | 28.67 | $19.04 | 120605 |
| 2022-10-12 | 27.81 | $19.07 | 90700 |
| 2022-10-11 | 27.38 | $19.06 | 50200 |
| 2022-10-10 | 26.93 | $19.05 | 87830 |
| 2022-10-07 | 26.45 | $19.12 | 66306 |
| 2022-10-06 | 26.16 | $19.27 | 783600 |
| 2022-10-05 | 26.17 | $19.34 | 156503 |
| 2022-10-04 | 26.19 | $19.43 | 168600 |
| 2022-10-03 | 26.53 | $19.34 | 168800 |
| 2022-09-30 | 26.89 | $19.13 | 79632 |
| 2022-09-29 | 26.32 | $19.17 | 58800 |
| 2022-09-28 | 25.38 | $19.29 | 306828 |
| 2022-09-27 | 24.49 | $19.00 | 159200 |
| 2022-09-26 | 22.85 | $19.11 | 641000 |
| 2022-09-23 | 21.29 | $19.33 | 289800 |
| 2022-09-22 | 19.99 | $19.41 | 400700 |
| 2022-09-21 | 18.88 | $19.57 | 236807 |
| 2022-09-20 | 18.00 | $19.58 | 316300 |
| 2022-09-19 | 17.24 | $19.68 | 42200 |
| 2022-09-16 | 16.54 | $19.75 | 42800 |
| 2022-09-15 | 16.00 | $19.70 | 56818 |
| 2022-09-14 | 15.50 | $19.79 | 118100 |
| 2022-09-13 | 15.10 | $19.78 | 1.4M |
| 2022-09-12 | 14.60 | $19.94 | 40500 |
| 2022-09-09 | 14.51 | $19.94 | 33546 |
| 2022-09-08 | 14.29 | $19.94 | 23823 |
| 2022-09-07 | 13.83 | $19.99 | 76200 |
| 2022-09-06 | 13.35 | $19.83 | 147300 |
| 2022-09-02 | 12.84 | $19.99 | 48100 |
| 2022-09-01 | 12.72 | $19.91 | 40021 |
| 2022-08-31 | 12.26 | $19.96 | 32700 |
| 2022-08-30 | 12.18 | $20.06 | 33510 |
| 2022-08-29 | 12.35 | $20.08 | 41200 |
| 2022-08-26 | 12.62 | $20.16 | 21334 |
| 2022-08-25 | 13.22 | $20.29 | 38933 |
| 2022-08-24 | 13.84 | $20.16 | 33510 |
| 2022-08-23 | 14.15 | $20.21 | 43600 |
| 2022-08-22 | 14.50 | $20.19 | 64245 |
| 2022-08-19 | 14.87 | $20.35 | 55939 |
| 2022-08-18 | 15.58 | $20.45 | 59600 |
| 2022-08-17 | 16.02 | $20.41 | 63300 |
| 2022-08-16 | 16.68 | $20.55 | 44000 |
| 2022-08-15 | 16.97 | $20.62 | 31817 |
| 2022-08-12 | 16.90 | $20.58 | 29900 |
| 2022-08-11 | 16.91 | $20.47 | 54900 |
| 2022-08-10 | 16.92 | $20.52 | 55217 |
| 2022-08-09 | 17.05 | $20.36 | 37200 |
| 2022-08-08 | 17.74 | $20.45 | 43400 |
| 2022-08-05 | 18.21 | $20.39 | 36210 |
| 2022-08-04 | 19.05 | $20.58 | 44300 |
| 2022-08-03 | 19.42 | $20.47 | 213449 |
| 2022-08-02 | 20.14 | $20.41 | 159100 |
| 2022-08-01 | 20.64 | $20.61 | 39800 |
| 2022-07-29 | 20.29 | $20.62 | 27422 |
| 2022-07-28 | 20.02 | $20.57 | 40000 |
| 2022-07-27 | 19.86 | $20.41 | 67500 |
| 2022-07-26 | 19.96 | $20.27 | 28739 |
| 2022-07-25 | 20.48 | $20.31 | 77013 |
| 2022-07-22 | 21.13 | $20.34 | 63700 |
| 2022-07-21 | 21.73 | $20.22 | 88600 |
| 2022-07-20 | 22.68 | $19.99 | 167500 |
| 2022-07-19 | 23.12 | $20.05 | 160317 |
| 2022-07-18 | 23.63 | $20.05 | 90800 |
| 2022-07-15 | 24.26 | $20.15 | 28200 |
| 2022-07-14 | 25.01 | $20.08 | 46900 |
| 2022-07-13 | 25.53 | $20.16 | 78414 |
| 2022-07-12 | 26.08 | $20.09 | 14928 |
| 2022-07-11 | 27.08 | $20.04 | 44324 |
| 2022-07-08 | 27.99 | $20.02 | 128800 |
| 2022-07-07 | 28.67 | $20.04 | 51400 |
| 2022-07-06 | 29.53 | $20.09 | 77100 |
| 2022-07-05 | 30.62 | $20.18 | 137100 |
| 2022-07-01 | 32.05 | $20.19 | 13800 |
| 2022-06-30 | 33.45 | $19.96 | 46400 |
| 2022-06-29 | 34.21 | $19.86 | 69100 |
| 2022-06-28 | 34.49 | $19.79 | 24000 |
| 2022-06-27 | 34.56 | $19.81 | 16505 |
| 2022-06-24 | 34.72 | $19.92 | 33300 |
| 2022-06-23 | 35.08 | $19.90 | 86811 |
| 2022-06-22 | 35.46 | $19.81 | 58800 |
| 2022-06-21 | 35.24 | $19.70 | 69300 |
| 2022-06-17 | 34.63 | $19.81 | 380647 |
| 2022-06-16 | 34.09 | $19.81 | 53600 |
| 2022-06-15 | 33.43 | $19.81 | 66338 |
| 2022-06-14 | 32.76 | $19.56 | 48000 |
| 2022-06-13 | 31.60 | $19.65 | 37221 |
| 2022-06-10 | 30.47 | $19.97 | 26300 |
| 2022-06-09 | 29.89 | $20.18 | 28100 |
| 2022-06-08 | 29.92 | $20.31 | 23640 |
| 2022-06-07 | 30.28 | $20.34 | 18700 |
| 2022-06-06 | 30.76 | $20.30 | 17340 |
| 2022-06-03 | 31.12 | $20.37 | 15401 |
| 2022-06-02 | 31.69 | $20.42 | 86500 |
| 2022-06-01 | 32.35 | $20.40 | 21142 |
| 2022-05-31 | 33.04 | $20.49 | 57035 |
| 2022-05-27 | 34.05 | $20.61 | 29041 |
| 2022-05-26 | 35.53 | $20.56 | 53600 |
| 2022-05-25 | 36.96 | $20.48 | 104300 |
| 2022-05-24 | 38.08 | $20.39 | 45400 |
| 2022-05-23 | 38.85 | $20.25 | 38112 |
| 2022-05-20 | 39.04 | $20.32 | 123600 |
| 2022-05-19 | 39.40 | $20.32 | 53509 |
| 2022-05-18 | 39.87 | $20.26 | 67720 |
| 2022-05-17 | 40.04 | $20.24 | 42238 |
| 2022-05-16 | 40.33 | $20.36 | 54629 |
| 2022-05-13 | 40.86 | $20.29 | 79138 |
| 2022-05-12 | 41.11 | $20.34 | 80500 |
| 2022-05-11 | 41.67 | $20.32 | 207900 |
| 2022-05-10 | 42.09 | $20.30 | 92032 |
| 2022-05-09 | 42.64 | $20.25 | 89446 |
| 2022-05-06 | 42.76 | $20.18 | 62200 |
| 2022-05-05 | 42.89 | $20.26 | 228900 |
| 2022-05-04 | 43.11 | $20.42 | 38100 |
| 2022-05-03 | 43.40 | $20.26 | 30435 |
| 2022-05-02 | 43.17 | $20.24 | 66500 |
| 2022-04-29 | 42.88 | $20.31 | 129200 |
| 2022-04-28 | 42.69 | $20.40 | 183009 |
| 2022-04-27 | 42.62 | $20.41 | 59423 |
| 2022-04-26 | 42.68 | $20.47 | 347700 |
| 2022-04-25 | 42.84 | $20.46 | 35440 |
| 2022-04-22 | 42.87 | $20.34 | 81200 |
| 2022-04-21 | 42.25 | $20.37 | 175700 |
| 2022-04-20 | 41.72 | $20.50 | 68400 |
| 2022-04-19 | 41.41 | $20.44 | 63412 |
| 2022-04-18 | 40.98 | $20.59 | 47635 |
| 2022-04-14 | 40.77 | $20.70 | 41500 |
| 2022-04-13 | 40.73 | $20.82 | 35414 |
| 2022-04-12 | 40.94 | $20.77 | 31700 |
| 2022-04-11 | 41.06 | $20.67 | 34810 |
| 2022-04-08 | 40.46 | $20.77 | 70800 |
| 2022-04-07 | 39.98 | $20.86 | 39900 |
| 2022-04-06 | 39.66 | $20.86 | 79200 |
| 2022-04-05 | 39.32 | $20.90 | 55800 |
| 2022-04-04 | 39.21 | $21.11 | 46143 |
| 2022-04-01 | 39.49 | $21.04 | 46800 |
| 2022-03-31 | 39.59 | $21.10 | 29300 |
| 2022-03-30 | 40.03 | $21.10 | 31232 |
| 2022-03-29 | 40.25 | $21.06 | 27800 |
| 2022-03-28 | 40.17 | $20.94 | 33700 |
| 2022-03-25 | 39.42 | $20.90 | 20844 |
| 2022-03-24 | 38.64 | $21.07 | 37700 |
| 2022-03-23 | 37.96 | $21.07 | 32500 |
| 2022-03-22 | 37.38 | $21.05 | 21223 |
| 2022-03-21 | 36.76 | $21.09 | 60700 |
| 2022-03-18 | 36.28 | $21.33 | 60429 |
| 2022-03-17 | 36.12 | $21.29 | 76600 |
| 2022-03-16 | 35.80 | $21.16 | 197200 |
| 2022-03-15 | 34.93 | $21.16 | 31027 |
| 2022-03-14 | 34.24 | $21.11 | 15011 |
| 2022-03-11 | 33.51 | $21.31 | 48418 |
| 2022-03-10 | 33.16 | $21.35 | 78200 |
| 2022-03-09 | 32.81 | $21.48 | 57000 |
| 2022-03-08 | 32.74 | $21.50 | 99401 |
| 2022-03-07 | 32.71 | $21.60 | 20800 |
| 2022-03-04 | 33.06 | $21.77 | 17409 |
| 2022-03-03 | 33.99 | $21.76 | 24900 |
| 2022-03-02 | 34.55 | $21.73 | 37626 |
| 2022-03-01 | 35.14 | $21.93 | 14244 |
| 2022-02-28 | 36.46 | $21.81 | 36700 |
| 2022-02-25 | 37.05 | $21.66 | 59144 |
| 2022-02-24 | 36.27 | $21.64 | 52026 |
| 2022-02-23 | 35.45 | $21.60 | 55525 |
| 2022-02-22 | 34.78 | $21.68 | 81617 |
| 2022-02-18 | 34.22 | $21.75 | 52633 |
| 2022-02-17 | 33.93 | $21.76 | 70800 |
| 2022-02-16 | 33.62 | $21.72 | 20844 |
| 2022-02-15 | 32.64 | $21.68 | 12707 |
| 2022-02-14 | 31.60 | $21.71 | 60600 |
| 2022-02-11 | 30.56 | $21.82 | 38422 |
| 2022-02-10 | 29.49 | $21.69 | 16900 |
| 2022-02-09 | 28.21 | $21.91 | 47800 |
| 2022-02-08 | 27.45 | $21.87 | 31721 |
| 2022-02-07 | 26.39 | $21.93 | 18932 |
| 2022-02-04 | 25.31 | $21.92 | 47726 |
| 2022-02-03 | 24.17 | $22.07 | 51000 |
| 2022-02-02 | 23.59 | $22.16 | 33813 |
| 2022-02-01 | 23.32 | $22.13 | 32100 |
| 2022-01-31 | 22.80 | $22.10 | 35947 |
| 2022-01-28 | 22.24 | $22.09 | 12200 |
| 2022-01-27 | 21.25 | $22.07 | 24341 |
| 2022-01-26 | 20.27 | $22.08 | 47500 |
| 2022-01-25 | 19.32 | $22.20 | 26600 |
| 2022-01-24 | 18.86 | $22.24 | 46700 |
| 2022-01-21 | 18.52 | $22.28 | 65100 |
| 2022-01-20 | 18.25 | $22.22 | 76238 |
| 2022-01-19 | 17.96 | $22.24 | 97315 |
| 2022-01-18 | 17.06 | $22.22 | 304700 |
| 2022-01-14 | 16.12 | $22.35 | 12400 |
| 2022-01-13 | 15.66 | $22.45 | 113116 |
| 2022-01-12 | 15.51 | $22.42 | 43333 |
| 2022-01-11 | 14.97 | $22.41 | 71600 |
| 2022-01-10 | 14.25 | $22.39 | 53816 |
| 2022-01-07 | 13.24 | $22.42 | 27500 |
| 2022-01-06 | 12.43 | $22.49 | 18500 |
| 2022-01-05 | 11.91 | $22.54 | 27800 |
| 2022-01-04 | 11.62 | $22.63 | 28600 |
| 2022-01-03 | 11.54 | $22.61 | 48000 |
| 2021-12-31 | 11.38 | $22.69 | 69300 |
| 2021-12-30 | 11.79 | $22.72 | 51400 |
| 2021-12-29 | 12.10 | $22.67 | 90441 |
| 2021-12-28 | 12.47 | $22.74 | 226900 |
| 2021-12-27 | 13.01 | $22.73 | 60600 |
| 2021-12-23 | 13.63 | $22.70 | 21018 |
| 2021-12-22 | 14.08 | $22.71 | 38600 |
| 2021-12-21 | 14.67 | $22.70 | 58010 |
| 2021-12-20 | 15.17 | $22.70 | 44300 |
| 2021-12-17 | 15.89 | $22.78 | 40512 |
| 2021-12-16 | 16.27 | $22.76 | 40800 |
| 2021-12-15 | 16.84 | $22.73 | 43811 |
| 2021-12-14 | 17.67 | $22.70 | 44343 |
| 2021-12-13 | 18.49 | $22.76 | 42212 |
| 2021-12-10 | 19.05 | $22.69 | 38700 |
| 2021-12-09 | 19.85 | $22.68 | 16800 |
| 2021-12-08 | 20.80 | $22.67 | 29800 |
| 2021-12-07 | 21.81 | $22.74 | 15538 |
| 2021-12-06 | 22.41 | $22.72 | 22141 |
| 2021-12-03 | 23.05 | $22.80 | 121634 |
| 2021-12-02 | 23.73 | $22.68 | 22300 |
| 2021-12-01 | 24.89 | $22.69 | 62303 |
| 2021-11-30 | 26.11 | $22.69 | 38500 |
| 2021-11-29 | 27.48 | $22.68 | 24900 |
| 2021-11-26 | 28.42 | $22.68 | 24900 |
| 2021-11-24 | 29.42 | $22.54 | 23100 |
| 2021-11-23 | 30.03 | $22.52 | 19244 |
| 2021-11-22 | 30.83 | $22.59 | 16600 |
| 2021-11-19 | 31.97 | $22.76 | 30546 |
| 2021-11-18 | 33.27 | $22.73 | 19418 |
| 2021-11-17 | 34.90 | $22.74 | 31336 |
| 2021-11-16 | 36.66 | $22.68 | 31800 |
| 2021-11-15 | 38.57 | $22.71 | 24722 |
| 2021-11-12 | 40.37 | $22.80 | 22318 |
| 2021-11-11 | 41.89 | $22.77 | 15045 |
| 2021-11-10 | 43.54 | $22.84 | 67102 |
| 2021-11-09 | 44.83 | $22.99 | 19000 |
| 2021-11-08 | 45.18 | $22.94 | 12400 |
| 2021-11-05 | 45.56 | $23.01 | 44700 |
| 2021-11-04 | 45.88 | $22.91 | 28623 |
| 2021-11-03 | 46.48 | $22.83 | 122818 |
| 2021-11-02 | 47.17 | $22.85 | 40943 |
| 2021-11-01 | 48.07 | $22.80 | 54528 |
| 2021-10-29 | 49.15 | $22.82 | 255528 |
| 2021-10-28 | 50.29 | $22.84 | 117200 |
| 2021-10-27 | 51.25 | $22.85 | 14400 |
| 2021-10-26 | 52.32 | $22.79 | 57800 |
| 2021-10-25 | 53.67 | $22.77 | 30135 |
| 2021-10-22 | 55.19 | $22.74 | 25721 |
| 2021-10-21 | 56.91 | $22.68 | 73400 |
| 2021-10-20 | 58.72 | $22.78 | 21427 |
| 2021-10-19 | 60.28 | $22.77 | 23700 |
| 2021-10-18 | 61.87 | $22.82 | 20500 |
| 2021-10-15 | 63.40 | $22.91 | 14800 |
| 2021-10-14 | 64.50 | $22.97 | 19400 |
| 2021-10-13 | 65.43 | $22.91 | 19800 |
| 2021-10-12 | 66.46 | $22.86 | 20047 |
| 2021-10-11 | 67.71 | $22.79 | 5407 |
| 2021-10-08 | 69.12 | $22.84 | 13100 |
| 2021-10-07 | 70.35 | $22.90 | 21301 |
| 2021-10-06 | 71.29 | $22.95 | 18339 |
| 2021-10-05 | 72.07 | $22.96 | 35038 |
| 2021-10-04 | 72.84 | $23.00 | 11600 |
| 2021-10-01 | 73.51 | $23.02 | 21300 |
| 2021-09-30 | 74.20 | $22.93 | 47600 |
| 2021-09-29 | 74.97 | $22.94 | 62831 |
| 2021-09-28 | 75.81 | $22.92 | 49400 |
| 2021-09-27 | 76.68 | $23.04 | 24329 |
| 2021-09-24 | 77.19 | $23.04 | 24720 |
| 2021-09-23 | 77.63 | $23.10 | 17700 |
| 2021-09-22 | 77.85 | $23.18 | 15400 |
| 2021-09-21 | 77.96 | $23.16 | 18300 |
| 2021-09-20 | 78.07 | $23.16 | 45041 |
| 2021-09-17 | 78.20 | $23.15 | 15700 |
| 2021-09-16 | 78.33 | $23.19 | 11900 |
| 2021-09-15 | 78.40 | $23.22 | 24500 |
| 2021-09-14 | 78.31 | $23.23 | 21912 |
| 2021-09-13 | 78.17 | $23.20 | 19000 |
| 2021-09-10 | 78.05 | $23.17 | 19725 |
| 2021-09-09 | 77.91 | $23.20 | 69306 |
| 2021-09-08 | 77.78 | $23.28 | 217500 |
| 2021-09-07 | 77.64 | $23.10 | 138000 |
| 2021-09-03 | 77.54 | $23.18 | 27904 |
| 2021-09-02 | 77.23 | $23.20 | 22338 |
| 2021-09-01 | 76.82 | $23.20 | 35842 |
| 2021-08-31 | 76.40 | $23.18 | 21926 |
| 2021-08-30 | 75.92 | $23.19 | 37829 |
| 2021-08-27 | 75.40 | $23.15 | 22207 |
| 2021-08-26 | 74.87 | $23.09 | 19005 |
| 2021-08-25 | 74.32 | $23.08 | 13831 |
| 2021-08-24 | 73.74 | $23.12 | 12000 |
| 2021-08-23 | 73.05 | $23.17 | 14334 |
| 2021-08-20 | 72.26 | $23.19 | 10938 |
| 2021-08-19 | 71.39 | $23.19 | 30700 |
| 2021-08-18 | 70.48 | $23.15 | 21728 |
| 2021-08-17 | 69.53 | $23.19 | 18700 |
| 2021-08-16 | 68.41 | $23.23 | 24400 |
| 2021-08-13 | 67.16 | $23.22 | 68500 |
| 2021-08-12 | 65.85 | $23.11 | 21700 |
| 2021-08-11 | 64.48 | $23.12 | 29700 |
| 2021-08-10 | 63.04 | $23.08 | 17649 |
| 2021-08-09 | 61.52 | $23.13 | 27514 |
| 2021-08-06 | 59.92 | $23.18 | 17500 |
| 2021-08-05 | 58.14 | $23.27 | 3.8M |
| 2021-08-04 | 56.19 | $23.33 | 16021 |
| 2021-08-03 | 54.09 | $23.33 | 12200 |
| 2021-08-02 | 51.87 | $23.44 | 39000 |
| 2021-07-30 | 49.53 | $23.30 | 19200 |
| 2021-07-29 | 47.08 | $23.27 | 13000 |
| 2021-07-28 | 44.49 | $23.31 | 22607 |
| 2021-07-27 | 41.77 | $23.26 | 23403 |
| 2021-07-26 | 38.91 | $23.22 | 12641 |
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