Is Franklin U.S. Core Bond ETF (FLCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin U.S. Core Bond ETF (FLCB) research center and poll results.
AMEX : FLCB
Franklin U.S. Core Bond ETF — Technical Indicators
$21.08 USD
$0.01 (0.07%)
- Volume
- 469K
- Average Volume
- 469.94K
- Market Capitalization
- $3.05B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.96
- Year Low
- $21.05
- 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
21.24
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.22
Average
21.95
Maximum
25.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.24 | $21.08 | 469008 |
| 2026-07-23 | 21.26 | $21.07 | 289400 |
| 2026-07-22 | 21.28 | $21.11 | 339400 |
| 2026-07-21 | 21.29 | $21.15 | 323917 |
| 2026-07-20 | 21.30 | $21.18 | 288112 |
| 2026-07-17 | 21.31 | $21.23 | 372040 |
| 2026-07-16 | 21.31 | $21.21 | 271000 |
| 2026-07-15 | 21.32 | $21.22 | 457200 |
| 2026-07-14 | 21.33 | $21.18 | 343749 |
| 2026-07-13 | 21.34 | $21.14 | 363000 |
| 2026-07-10 | 21.35 | $21.21 | 299200 |
| 2026-07-09 | 21.35 | $21.23 | 1.6M |
| 2026-07-08 | 21.36 | $21.21 | 430700 |
| 2026-07-07 | 21.36 | $21.24 | 441100 |
| 2026-07-06 | 21.36 | $21.32 | 326503 |
| 2026-07-02 | 21.36 | $21.32 | 253800 |
| 2026-07-01 | 21.36 | $21.29 | 904641 |
| 2026-06-30 | 21.36 | $21.40 | 1.7M |
| 2026-06-29 | 21.36 | $21.50 | 181800 |
| 2026-06-26 | 21.35 | $21.49 | 196919 |
| 2026-06-25 | 21.35 | $21.48 | 317822 |
| 2026-06-24 | 21.34 | $21.46 | 242600 |
| 2026-06-23 | 21.34 | $21.35 | 248100 |
| 2026-06-22 | 21.33 | $21.33 | 298606 |
| 2026-06-18 | 21.33 | $21.37 | 315100 |
| 2026-06-17 | 21.32 | $21.34 | 255200 |
| 2026-06-16 | 21.31 | $21.41 | 323142 |
| 2026-06-15 | 21.30 | $21.37 | 203300 |
| 2026-06-12 | 21.29 | $21.35 | 202822 |
| 2026-06-11 | 21.29 | $21.37 | 271529 |
| 2026-06-10 | 21.29 | $21.26 | 251344 |
| 2026-06-09 | 21.29 | $21.27 | 4.4M |
| 2026-06-08 | 21.30 | $21.22 | 244800 |
| 2026-06-05 | 21.31 | $21.24 | 325106 |
| 2026-06-04 | 21.32 | $21.33 | 222303 |
| 2026-06-03 | 21.33 | $21.31 | 249409 |
| 2026-06-02 | 21.33 | $21.33 | 220304 |
| 2026-06-01 | 21.33 | $21.34 | 657800 |
| 2026-05-29 | 21.33 | $21.45 | 2.2M |
| 2026-05-28 | 21.33 | $21.41 | 168541 |
| 2026-05-27 | 21.33 | $21.36 | 170800 |
| 2026-05-26 | 21.34 | $21.34 | 231335 |
| 2026-05-22 | 21.35 | $21.28 | 185909 |
| 2026-05-21 | 21.36 | $21.25 | 334400 |
| 2026-05-20 | 21.38 | $21.23 | 221400 |
| 2026-05-19 | 21.39 | $21.11 | 272706 |
| 2026-05-18 | 21.41 | $21.18 | 300000 |
| 2026-05-15 | 21.43 | $21.20 | 306600 |
| 2026-05-14 | 21.45 | $21.33 | 385300 |
| 2026-05-13 | 21.46 | $21.35 | 197539 |
| 2026-05-12 | 21.47 | $21.34 | 170425 |
| 2026-05-11 | 21.48 | $21.40 | 238221 |
| 2026-05-08 | 21.49 | $21.44 | 158500 |
| 2026-05-07 | 21.49 | $21.40 | 275300 |
| 2026-05-06 | 21.50 | $21.45 | 272000 |
| 2026-05-05 | 21.50 | $21.36 | 247000 |
| 2026-05-04 | 21.51 | $21.32 | 203433 |
| 2026-05-01 | 21.52 | $21.39 | 278801 |
| 2026-04-30 | 21.52 | $21.45 | 2.9M |
| 2026-04-29 | 21.52 | $21.42 | 198000 |
| 2026-04-28 | 21.52 | $21.51 | 135100 |
| 2026-04-27 | 21.52 | $21.54 | 150800 |
| 2026-04-24 | 21.51 | $21.56 | 128700 |
| 2026-04-23 | 21.50 | $21.52 | 194900 |
| 2026-04-22 | 21.50 | $21.56 | 204915 |
| 2026-04-21 | 21.49 | $21.51 | 153100 |
| 2026-04-20 | 21.48 | $21.59 | 315915 |
| 2026-04-17 | 21.47 | $21.61 | 317500 |
| 2026-04-16 | 21.47 | $21.52 | 178400 |
| 2026-04-15 | 21.47 | $21.55 | 287919 |
| 2026-04-14 | 21.47 | $21.59 | 300148 |
| 2026-04-13 | 21.47 | $21.54 | 265100 |
| 2026-04-10 | 21.47 | $21.50 | 567836 |
| 2026-04-09 | 21.46 | $21.52 | 438323 |
| 2026-04-08 | 21.47 | $21.52 | 195000 |
| 2026-04-07 | 21.48 | $21.47 | 261034 |
| 2026-04-06 | 21.49 | $21.45 | 292919 |
| 2026-04-02 | 21.50 | $21.48 | 1.2M |
| 2026-04-01 | 21.51 | $21.42 | 1.4M |
| 2026-03-31 | 21.53 | $21.49 | 2.2M |
| 2026-03-30 | 21.54 | $21.46 | 304530 |
| 2026-03-27 | 21.56 | $21.34 | 320407 |
| 2026-03-26 | 21.59 | $21.33 | 343914 |
| 2026-03-25 | 21.62 | $21.47 | 611900 |
| 2026-03-24 | 21.64 | $21.37 | 958740 |
| 2026-03-23 | 21.66 | $21.43 | 246132 |
| 2026-03-20 | 21.69 | $21.37 | 316618 |
| 2026-03-19 | 21.71 | $21.54 | 208721 |
| 2026-03-18 | 21.73 | $21.51 | 547200 |
| 2026-03-17 | 21.74 | $21.60 | 994000 |
| 2026-03-16 | 21.75 | $21.56 | 767309 |
| 2026-03-13 | 21.77 | $21.48 | 508510 |
| 2026-03-12 | 21.79 | $21.48 | 267700 |
| 2026-03-11 | 21.80 | $21.58 | 279500 |
| 2026-03-10 | 21.80 | $21.68 | 258000 |
| 2026-03-09 | 21.80 | $21.74 | 254500 |
| 2026-03-06 | 21.80 | $21.68 | 455047 |
| 2026-03-05 | 21.80 | $21.68 | 503113 |
| 2026-03-04 | 21.79 | $21.75 | 487433 |
| 2026-03-03 | 21.78 | $21.78 | 447000 |
| 2026-03-02 | 21.77 | $21.80 | 321500 |
| 2026-02-27 | 21.77 | $21.96 | 2.7M |
| 2026-02-26 | 21.75 | $21.91 | 229315 |
| 2026-02-25 | 21.74 | $21.88 | 173409 |
| 2026-02-24 | 21.73 | $21.88 | 174600 |
| 2026-02-23 | 21.72 | $21.89 | 231900 |
| 2026-02-20 | 21.71 | $21.85 | 215747 |
| 2026-02-19 | 21.70 | $21.84 | 261700 |
| 2026-02-18 | 21.69 | $21.83 | 295000 |
| 2026-02-17 | 21.68 | $21.84 | 295615 |
| 2026-02-13 | 21.67 | $21.86 | 222030 |
| 2026-02-12 | 21.66 | $21.79 | 224105 |
| 2026-02-11 | 21.66 | $21.70 | 275500 |
| 2026-02-10 | 21.66 | $21.74 | 224400 |
| 2026-02-09 | 21.66 | $21.66 | 209300 |
| 2026-02-06 | 21.66 | $21.67 | 329545 |
| 2026-02-05 | 21.66 | $21.66 | 307814 |
| 2026-02-04 | 21.66 | $21.56 | 1.1M |
| 2026-02-03 | 21.66 | $21.58 | 205900 |
| 2026-02-02 | 21.67 | $21.57 | 361345 |
| 2026-01-30 | 21.67 | $21.69 | 1.3M |
| 2026-01-29 | 21.67 | $21.68 | 183830 |
| 2026-01-28 | 21.66 | $21.68 | 171343 |
| 2026-01-27 | 21.66 | $21.69 | 289000 |
| 2026-01-26 | 21.66 | $21.70 | 163800 |
| 2026-01-23 | 21.66 | $21.68 | 271700 |
| 2026-01-22 | 21.66 | $21.65 | 283100 |
| 2026-01-21 | 21.65 | $21.65 | 333400 |
| 2026-01-20 | 21.65 | $21.59 | 295300 |
| 2026-01-16 | 21.66 | $21.66 | 344100 |
| 2026-01-15 | 21.66 | $21.69 | 418100 |
| 2026-01-14 | 21.66 | $21.73 | 203300 |
| 2026-01-13 | 21.65 | $21.69 | 275116 |
| 2026-01-12 | 21.65 | $21.66 | 266332 |
| 2026-01-09 | 21.65 | $21.69 | 822800 |
| 2026-01-08 | 21.65 | $21.63 | 319500 |
| 2026-01-07 | 21.65 | $21.68 | 1.2M |
| 2026-01-06 | 21.65 | $21.65 | 356004 |
| 2026-01-05 | 21.65 | $21.65 | 459400 |
| 2026-01-02 | 21.65 | $21.62 | 433223 |
| 2025-12-31 | 21.65 | $21.63 | 144948 |
| 2025-12-30 | 21.66 | $21.66 | 915400 |
| 2025-12-29 | 21.66 | $21.69 | 134000 |
| 2025-12-26 | 21.66 | $21.66 | 279500 |
| 2025-12-24 | 21.67 | $21.65 | 210000 |
| 2025-12-23 | 21.68 | $21.60 | 241300 |
| 2025-12-22 | 21.69 | $21.60 | 199900 |
| 2025-12-19 | 21.70 | $21.62 | 276900 |
| 2025-12-18 | 21.70 | $21.72 | 256803 |
| 2025-12-17 | 21.70 | $21.66 | 382630 |
| 2025-12-16 | 21.70 | $21.67 | 362739 |
| 2025-12-15 | 21.70 | $21.64 | 1.0M |
| 2025-12-12 | 21.70 | $21.62 | 248438 |
| 2025-12-11 | 21.70 | $21.68 | 263800 |
| 2025-12-10 | 21.71 | $21.68 | 356400 |
| 2025-12-09 | 21.71 | $21.61 | 311600 |
| 2025-12-08 | 21.71 | $21.63 | 403433 |
| 2025-12-05 | 21.72 | $21.65 | 244645 |
| 2025-12-04 | 21.72 | $21.67 | 339800 |
| 2025-12-03 | 21.72 | $21.72 | 212821 |
| 2025-12-02 | 21.71 | $21.68 | 312100 |
| 2025-12-01 | 21.71 | $21.67 | 368448 |
| 2025-11-28 | 21.72 | $21.82 | 132400 |
| 2025-11-26 | 21.72 | $21.84 | 183402 |
| 2025-11-25 | 21.72 | $21.83 | 756700 |
| 2025-11-24 | 21.72 | $21.79 | 216036 |
| 2025-11-21 | 21.73 | $21.75 | 203747 |
| 2025-11-20 | 21.74 | $21.71 | 281700 |
| 2025-11-19 | 21.75 | $21.66 | 363300 |
| 2025-11-18 | 21.76 | $21.67 | 278100 |
| 2025-11-17 | 21.77 | $21.65 | 161200 |
| 2025-11-14 | 21.79 | $21.66 | 282538 |
| 2025-11-13 | 21.80 | $21.68 | 321347 |
| 2025-11-12 | 21.81 | $21.74 | 757900 |
| 2025-11-11 | 21.81 | $21.75 | 184615 |
| 2025-11-10 | 21.82 | $21.68 | 173026 |
| 2025-11-07 | 21.82 | $21.70 | 382200 |
| 2025-11-06 | 21.83 | $21.71 | 269200 |
| 2025-11-05 | 21.83 | $21.61 | 281000 |
| 2025-11-04 | 21.83 | $21.68 | 310418 |
| 2025-11-03 | 21.83 | $21.66 | 275100 |
| 2025-10-31 | 21.83 | $21.80 | 972100 |
| 2025-10-30 | 21.83 | $21.80 | 248400 |
| 2025-10-29 | 21.82 | $21.85 | 381903 |
| 2025-10-28 | 21.82 | $21.93 | 276318 |
| 2025-10-27 | 21.81 | $21.92 | 167009 |
| 2025-10-24 | 21.80 | $21.92 | 190200 |
| 2025-10-23 | 21.78 | $21.87 | 231013 |
| 2025-10-22 | 21.77 | $21.94 | 209800 |
| 2025-10-21 | 21.76 | $21.93 | 277229 |
| 2025-10-20 | 21.75 | $21.92 | 202600 |
| 2025-10-17 | 21.74 | $21.87 | 195222 |
| 2025-10-16 | 21.74 | $21.89 | 1.9M |
| 2025-10-15 | 21.73 | $21.83 | 2.4M |
| 2025-10-14 | 21.72 | $21.84 | 2.4M |
| 2025-10-13 | 21.72 | $21.80 | 179500 |
| 2025-10-10 | 21.73 | $21.77 | 219200 |
| 2025-10-09 | 21.73 | $21.68 | 178310 |
| 2025-10-08 | 21.73 | $21.70 | 1.5M |
| 2025-10-07 | 21.73 | $21.70 | 205242 |
| 2025-10-06 | 21.74 | $21.66 | 308137 |
| 2025-10-03 | 21.74 | $21.70 | 386338 |
| 2025-10-02 | 21.74 | $21.73 | 397000 |
| 2025-10-01 | 21.73 | $21.71 | 606645 |
| 2025-09-30 | 21.72 | $21.72 | 1.9M |
| 2025-09-29 | 21.71 | $21.74 | 204700 |
| 2025-09-26 | 21.70 | $21.66 | 132626 |
| 2025-09-25 | 21.69 | $21.68 | 195600 |
| 2025-09-24 | 21.69 | $21.72 | 165800 |
| 2025-09-23 | 21.68 | $21.75 | 258430 |
| 2025-09-22 | 21.66 | $21.69 | 237118 |
| 2025-09-19 | 21.66 | $21.73 | 139300 |
| 2025-09-18 | 21.64 | $21.73 | 183130 |
| 2025-09-17 | 21.63 | $21.77 | 253417 |
| 2025-09-16 | 21.61 | $21.84 | 212400 |
| 2025-09-15 | 21.59 | $21.82 | 295544 |
| 2025-09-12 | 21.57 | $21.79 | 171900 |
| 2025-09-11 | 21.56 | $21.79 | 197531 |
| 2025-09-10 | 21.54 | $21.76 | 179333 |
| 2025-09-09 | 21.53 | $21.73 | 300105 |
| 2025-09-08 | 21.52 | $21.74 | 311100 |
| 2025-09-05 | 21.50 | $21.67 | 430900 |
| 2025-09-04 | 21.49 | $21.57 | 437900 |
| 2025-09-03 | 21.49 | $21.51 | 264300 |
| 2025-09-02 | 21.49 | $21.44 | 666900 |
| 2025-08-29 | 21.49 | $21.55 | 940814 |
| 2025-08-28 | 21.49 | $21.58 | 234534 |
| 2025-08-27 | 21.48 | $21.53 | 172000 |
| 2025-08-26 | 21.47 | $21.54 | 199500 |
| 2025-08-25 | 21.46 | $21.51 | 274000 |
| 2025-08-22 | 21.45 | $21.52 | 157623 |
| 2025-08-21 | 21.45 | $21.41 | 219700 |
| 2025-08-20 | 21.44 | $21.46 | 195600 |
| 2025-08-19 | 21.43 | $21.44 | 253848 |
| 2025-08-18 | 21.43 | $21.40 | 237900 |
| 2025-08-15 | 21.43 | $21.42 | 254500 |
| 2025-08-14 | 21.42 | $21.56 | 284522 |
| 2025-08-13 | 21.40 | $21.53 | 265800 |
| 2025-08-12 | 21.39 | $21.46 | 286104 |
| 2025-08-11 | 21.38 | $21.46 | 469703 |
| 2025-08-08 | 21.37 | $21.45 | 210844 |
| 2025-08-07 | 21.36 | $21.47 | 367800 |
| 2025-08-06 | 21.35 | $21.50 | 466015 |
| 2025-08-05 | 21.35 | $21.51 | 300500 |
| 2025-08-04 | 21.33 | $21.51 | 200336 |
| 2025-08-01 | 21.32 | $21.48 | 241331 |
| 2025-07-31 | 21.32 | $21.39 | 1.1M |
| 2025-07-30 | 21.32 | $21.37 | 712702 |
| 2025-07-29 | 21.32 | $21.43 | 260436 |
| 2025-07-28 | 21.32 | $21.32 | 170841 |
| 2025-07-25 | 21.33 | $21.34 | 218300 |
| 2025-07-24 | 21.34 | $21.30 | 227100 |
| 2025-07-23 | 21.34 | $21.33 | 157308 |
| 2025-07-22 | 21.35 | $21.38 | 174340 |
| 2025-07-21 | 21.35 | $21.34 | 243003 |
| 2025-07-18 | 21.35 | $21.28 | 164500 |
| 2025-07-17 | 21.35 | $21.23 | 799604 |
| 2025-07-16 | 21.35 | $21.24 | 308300 |
| 2025-07-15 | 21.35 | $21.21 | 241644 |
| 2025-07-14 | 21.35 | $21.26 | 264700 |
| 2025-07-11 | 21.35 | $21.28 | 170000 |
| 2025-07-10 | 21.35 | $21.35 | 172830 |
| 2025-07-09 | 21.34 | $21.35 | 394717 |
| 2025-07-08 | 21.33 | $21.28 | 239500 |
| 2025-07-07 | 21.32 | $21.28 | 335000 |
| 2025-07-03 | 21.32 | $21.35 | 214719 |
| 2025-07-02 | 21.31 | $21.39 | 1.1M |
| 2025-07-01 | 21.30 | $21.45 | 924516 |
| 2025-06-30 | 21.28 | $21.52 | 2.9M |
| 2025-06-27 | 21.27 | $21.45 | 192717 |
| 2025-06-26 | 21.26 | $21.49 | 275117 |
| 2025-06-25 | 21.24 | $21.43 | 145307 |
| 2025-06-24 | 21.23 | $21.42 | 222600 |
| 2025-06-23 | 21.21 | $21.35 | 186900 |
| 2025-06-20 | 21.20 | $21.29 | 216200 |
| 2025-06-18 | 21.18 | $21.28 | 161000 |
| 2025-06-17 | 21.18 | $21.28 | 181800 |
| 2025-06-16 | 21.17 | $21.22 | 209702 |
| 2025-06-13 | 21.17 | $21.23 | 106422 |
| 2025-06-12 | 21.17 | $21.32 | 240001 |
| 2025-06-11 | 21.16 | $21.24 | 156849 |
| 2025-06-10 | 21.15 | $21.17 | 182125 |
| 2025-06-09 | 21.15 | $21.14 | 145103 |
| 2025-06-06 | 21.15 | $21.09 | 206600 |
| 2025-06-05 | 21.16 | $21.20 | 373515 |
| 2025-06-04 | 21.16 | $21.24 | 530400 |
| 2025-06-03 | 21.17 | $21.12 | 304605 |
| 2025-06-02 | 21.17 | $21.13 | 346700 |
| 2025-05-30 | 21.18 | $21.26 | 1.7M |
| 2025-05-29 | 21.18 | $21.24 | 229336 |
| 2025-05-28 | 21.19 | $21.19 | 232200 |
| 2025-05-27 | 21.21 | $21.19 | 230012 |
| 2025-05-23 | 21.22 | $21.08 | 259700 |
| 2025-05-22 | 21.24 | $21.05 | 193400 |
| 2025-05-21 | 21.25 | $21.01 | 188900 |
| 2025-05-20 | 21.26 | $21.15 | 198300 |
| 2025-05-19 | 21.26 | $21.19 | 195632 |
| 2025-05-16 | 21.26 | $21.19 | 111417 |
| 2025-05-15 | 21.26 | $21.17 | 351137 |
| 2025-05-14 | 21.27 | $21.06 | 217300 |
| 2025-05-13 | 21.27 | $21.13 | 573100 |
| 2025-05-12 | 21.28 | $21.16 | 247629 |
| 2025-05-09 | 21.27 | $21.23 | 164632 |
| 2025-05-08 | 21.26 | $21.20 | 209906 |
| 2025-05-07 | 21.27 | $21.30 | 172733 |
| 2025-05-06 | 21.26 | $21.26 | 204300 |
| 2025-05-05 | 21.27 | $21.23 | 131934 |
| 2025-05-02 | 21.28 | $21.24 | 181932 |
| 2025-05-01 | 21.30 | $21.34 | 187913 |
| 2025-04-30 | 21.31 | $21.47 | 1.7M |
| 2025-04-29 | 21.31 | $21.52 | 793319 |
| 2025-04-28 | 21.31 | $21.46 | 138700 |
| 2025-04-25 | 21.31 | $21.40 | 156911 |
| 2025-04-24 | 21.30 | $21.33 | 214700 |
| 2025-04-23 | 21.30 | $21.20 | 204500 |
| 2025-04-22 | 21.31 | $21.16 | 122800 |
| 2025-04-21 | 21.32 | $21.11 | 229100 |
| 2025-04-17 | 21.34 | $21.23 | 261446 |
| 2025-04-16 | 21.36 | $21.28 | 253900 |
| 2025-04-15 | 21.36 | $21.21 | 627400 |
| 2025-04-14 | 21.37 | $21.17 | 145000 |
| 2025-04-11 | 21.38 | $21.06 | 166900 |
| 2025-04-10 | 21.40 | $21.11 | 5.4M |
| 2025-04-09 | 21.41 | $21.24 | 1.3M |
| 2025-04-08 | 21.42 | $21.21 | 285136 |
| 2025-04-07 | 21.42 | $21.34 | 555110 |
| 2025-04-04 | 21.43 | $21.59 | 1.7M |
| 2025-04-03 | 21.42 | $21.58 | 267246 |
| 2025-04-02 | 21.41 | $21.46 | 229729 |
| 2025-04-01 | 21.41 | $21.48 | 456700 |
| 2025-03-31 | 21.41 | $21.50 | 1.5M |
| 2025-03-28 | 21.41 | $21.46 | 125000 |
| 2025-03-27 | 21.41 | $21.33 | 128716 |
| 2025-03-26 | 21.42 | $21.33 | 181900 |
| 2025-03-25 | 21.42 | $21.39 | 223238 |
| 2025-03-24 | 21.43 | $21.37 | 278508 |
| 2025-03-21 | 21.42 | $21.47 | 322109 |
| 2025-03-20 | 21.42 | $21.52 | 125600 |
| 2025-03-19 | 21.40 | $21.46 | 321800 |
| 2025-03-18 | 21.39 | $21.40 | 248700 |
| 2025-03-17 | 21.37 | $21.37 | 162207 |
| 2025-03-14 | 21.37 | $21.33 | 145940 |
| 2025-03-13 | 21.36 | $21.39 | 283039 |
| 2025-03-12 | 21.34 | $21.32 | 192100 |
| 2025-03-11 | 21.33 | $21.40 | 395242 |
| 2025-03-10 | 21.32 | $21.50 | 142700 |
| 2025-03-07 | 21.30 | $21.36 | 273300 |
| 2025-03-06 | 21.30 | $21.39 | 197518 |
| 2025-03-05 | 21.29 | $21.40 | 321741 |
| 2025-03-04 | 21.28 | $21.47 | 158135 |
| 2025-03-03 | 21.26 | $21.51 | 140900 |
| 2025-02-28 | 21.24 | $21.50 | 1.2M |
| 2025-02-27 | 21.23 | $21.45 | 172017 |
| 2025-02-26 | 21.22 | $21.49 | 122323 |
| 2025-02-25 | 21.20 | $21.45 | 166200 |
| 2025-02-24 | 21.19 | $21.31 | 157602 |
| 2025-02-21 | 21.18 | $21.29 | 133511 |
| 2025-02-20 | 21.17 | $21.23 | 225600 |
| 2025-02-19 | 21.16 | $21.18 | 225900 |
| 2025-02-18 | 21.16 | $21.15 | 174602 |
| 2025-02-14 | 21.15 | $21.23 | 217722 |
| 2025-02-13 | 21.14 | $21.15 | 145109 |
| 2025-02-12 | 21.14 | $21.03 | 263400 |
| 2025-02-11 | 21.13 | $21.14 | 131700 |
| 2025-02-10 | 21.12 | $21.18 | 205112 |
| 2025-02-07 | 21.10 | $21.18 | 522400 |
| 2025-02-06 | 21.09 | $21.25 | 380900 |
| 2025-02-05 | 21.08 | $21.25 | 197435 |
| 2025-02-04 | 21.07 | $21.12 | 406500 |
| 2025-02-03 | 21.06 | $21.10 | 212104 |
| 2025-01-31 | 21.06 | $21.19 | 1.0M |
| 2025-01-30 | 21.06 | $21.21 | 354244 |
| 2025-01-29 | 21.05 | $21.18 | 174014 |
| 2025-01-28 | 21.04 | $21.18 | 341100 |
| 2025-01-27 | 21.04 | $21.20 | 203100 |
| 2025-01-24 | 21.03 | $21.10 | 200900 |
| 2025-01-23 | 21.02 | $21.06 | 227246 |
| 2025-01-22 | 21.02 | $21.11 | 192000 |
| 2025-01-21 | 21.02 | $21.12 | 268600 |
| 2025-01-17 | 21.02 | $21.07 | 193215 |
| 2025-01-16 | 21.03 | $21.06 | 427915 |
| 2025-01-15 | 21.04 | $21.13 | 257431 |
| 2025-01-14 | 21.04 | $20.84 | 241829 |
| 2025-01-13 | 21.07 | $20.83 | 226442 |
| 2025-01-10 | 21.10 | $20.86 | 1.5M |
| 2025-01-08 | 21.13 | $20.98 | 348037 |
| 2025-01-07 | 21.16 | $20.96 | 492700 |
| 2025-01-06 | 21.19 | $21.01 | 228002 |
| 2025-01-03 | 21.22 | $21.04 | 178919 |
| 2025-01-02 | 21.24 | $21.07 | 367500 |
| 2024-12-31 | 21.26 | $21.09 | 931333 |
| 2024-12-30 | 21.28 | $21.09 | 255644 |
| 2024-12-27 | 21.31 | $21.03 | 147700 |
| 2024-12-26 | 21.33 | $21.06 | 451200 |
| 2024-12-24 | 21.35 | $21.04 | 140429 |
| 2024-12-23 | 21.37 | $21.01 | 1.1M |
| 2024-12-20 | 21.38 | $21.08 | 548516 |
| 2024-12-19 | 21.39 | $21.04 | 223123 |
| 2024-12-18 | 21.40 | $21.10 | 189426 |
| 2024-12-17 | 21.41 | $21.24 | 344718 |
| 2024-12-16 | 21.40 | $21.24 | 172700 |
| 2024-12-13 | 21.40 | $21.22 | 161326 |
| 2024-12-12 | 21.40 | $21.37 | 227400 |
| 2024-12-11 | 21.40 | $21.47 | 200202 |
| 2024-12-10 | 21.38 | $21.51 | 170200 |
| 2024-12-09 | 21.38 | $21.53 | 142200 |
| 2024-12-06 | 21.37 | $21.59 | 116114 |
| 2024-12-05 | 21.36 | $21.54 | 401300 |
| 2024-12-04 | 21.34 | $21.51 | 228000 |
| 2024-12-03 | 21.33 | $21.51 | 216600 |
| 2024-12-02 | 21.32 | $21.49 | 185500 |
| 2024-11-29 | 21.31 | $21.55 | 126944 |
| 2024-11-27 | 21.30 | $21.48 | 133701 |
| 2024-11-26 | 21.30 | $21.42 | 210500 |
| 2024-11-25 | 21.30 | $21.43 | 225300 |
| 2024-11-22 | 21.30 | $21.25 | 144100 |
| 2024-11-21 | 21.31 | $21.23 | 191330 |
| 2024-11-20 | 21.32 | $21.24 | 99242 |
| 2024-11-19 | 21.34 | $21.28 | 85400 |
| 2024-11-18 | 21.35 | $21.23 | 539534 |
| 2024-11-15 | 21.36 | $21.21 | 99300 |
| 2024-11-14 | 21.38 | $21.22 | 492201 |
| 2024-11-13 | 21.40 | $21.23 | 1.4M |
| 2024-11-12 | 21.43 | $21.24 | 114700 |
| 2024-11-11 | 21.45 | $21.36 | 79016 |
| 2024-11-08 | 21.46 | $21.39 | 175539 |
| 2024-11-07 | 21.48 | $21.35 | 224100 |
| 2024-11-06 | 21.49 | $21.19 | 237300 |
| 2024-11-05 | 21.52 | $21.36 | 103233 |
| 2024-11-04 | 21.53 | $21.32 | 247200 |
| 2024-11-01 | 21.55 | $21.22 | 1.2M |
| 2024-10-31 | 21.57 | $21.39 | 3.9M |
| 2024-10-30 | 21.60 | $21.42 | 119717 |
| 2024-10-29 | 21.63 | $21.47 | 116211 |
| 2024-10-28 | 21.65 | $21.42 | 123719 |
| 2024-10-25 | 21.68 | $21.44 | 81627 |
| 2024-10-24 | 21.71 | $21.49 | 192900 |
| 2024-10-23 | 21.74 | $21.47 | 360600 |
| 2024-10-22 | 21.77 | $21.50 | 221700 |
| 2024-10-21 | 21.80 | $21.50 | 89500 |
| 2024-10-18 | 21.82 | $21.66 | 94300 |
| 2024-10-17 | 21.84 | $21.65 | 197100 |
| 2024-10-16 | 21.86 | $21.73 | 84404 |
| 2024-10-15 | 21.88 | $21.70 | 254218 |
| 2024-10-14 | 21.90 | $21.62 | 70900 |
| 2024-10-11 | 21.93 | $21.64 | 132419 |
| 2024-10-10 | 21.95 | $21.64 | 113524 |
| 2024-10-09 | 21.97 | $21.66 | 291814 |
| 2024-10-08 | 22.00 | $21.70 | 179504 |
| 2024-10-07 | 22.02 | $21.67 | 144900 |
| 2024-10-04 | 22.03 | $21.72 | 158513 |
| 2024-10-03 | 22.05 | $21.88 | 113500 |
| 2024-10-02 | 22.05 | $21.97 | 220500 |
| 2024-10-01 | 22.05 | $22.00 | 594621 |
| 2024-09-30 | 22.04 | $22.01 | 1.4M |
| 2024-09-27 | 22.03 | $22.08 | 240800 |
| 2024-09-26 | 22.02 | $22.01 | 430400 |
| 2024-09-25 | 22.01 | $22.02 | 209800 |
| 2024-09-24 | 22.00 | $22.08 | 167834 |
| 2024-09-23 | 21.99 | $22.04 | 119445 |
| 2024-09-20 | 21.99 | $22.05 | 130743 |
| 2024-09-19 | 21.98 | $22.07 | 272222 |
| 2024-09-18 | 21.97 | $22.07 | 123801 |
| 2024-09-17 | 21.96 | $22.14 | 360600 |
| 2024-09-16 | 21.94 | $22.17 | 110038 |
| 2024-09-13 | 21.92 | $22.09 | 116400 |
| 2024-09-12 | 21.90 | $22.05 | 148700 |
| 2024-09-11 | 21.89 | $22.09 | 2.4M |
| 2024-09-10 | 21.87 | $22.10 | 4.0M |
| 2024-09-09 | 21.85 | $22.01 | 168100 |
| 2024-09-06 | 21.84 | $21.99 | 12.0M |
| 2024-09-05 | 21.82 | $22.00 | 355025 |
| 2024-09-04 | 21.80 | $21.91 | 253518 |
| 2024-09-03 | 21.79 | $21.83 | 95021 |
| 2024-08-30 | 21.79 | $21.78 | 143846 |
| 2024-08-29 | 21.79 | $21.85 | 114500 |
| 2024-08-28 | 21.77 | $21.87 | 152500 |
| 2024-08-27 | 21.76 | $21.89 | 170800 |
| 2024-08-26 | 21.73 | $21.89 | 205100 |
| 2024-08-23 | 21.71 | $21.91 | 130000 |
| 2024-08-22 | 21.68 | $21.82 | 189721 |
| 2024-08-21 | 21.66 | $21.93 | 259600 |
| 2024-08-20 | 21.62 | $21.86 | 250600 |
| 2024-08-19 | 21.60 | $21.79 | 132839 |
| 2024-08-16 | 21.57 | $21.76 | 120700 |
| 2024-08-15 | 21.55 | $21.71 | 200811 |
| 2024-08-14 | 21.53 | $21.79 | 116442 |
| 2024-08-13 | 21.52 | $21.77 | 165200 |
| 2024-08-12 | 21.50 | $21.70 | 232500 |
| 2024-08-09 | 21.48 | $21.65 | 122300 |
| 2024-08-08 | 21.47 | $21.63 | 188500 |
| 2024-08-07 | 21.45 | $21.60 | 291600 |
| 2024-08-06 | 21.44 | $21.68 | 212800 |
| 2024-08-05 | 21.41 | $21.82 | 267600 |
| 2024-08-02 | 21.38 | $21.83 | 181028 |
| 2024-08-01 | 21.35 | $21.57 | 339342 |
| 2024-07-31 | 21.33 | $21.53 | 342400 |
| 2024-07-30 | 21.30 | $21.43 | 222400 |
| 2024-07-29 | 21.28 | $21.42 | 140700 |
| 2024-07-26 | 21.27 | $21.39 | 190500 |
| 2024-07-25 | 21.26 | $21.29 | 105001 |
| 2024-07-24 | 21.25 | $21.27 | 3.3M |
| 2024-07-23 | 21.25 | $21.32 | 164700 |
| 2024-07-22 | 21.25 | $21.32 | 111525 |
| 2024-07-19 | 21.25 | $21.31 | 173500 |
| 2024-07-18 | 21.25 | $21.37 | 137400 |
| 2024-07-17 | 21.24 | $21.43 | 189900 |
| 2024-07-16 | 21.23 | $21.42 | 230327 |
| 2024-07-15 | 21.23 | $21.33 | 138600 |
| 2024-07-12 | 21.23 | $21.41 | 200200 |
| 2024-07-11 | 21.22 | $21.35 | 116701 |
| 2024-07-10 | 21.20 | $21.23 | 149733 |
| 2024-07-09 | 21.19 | $21.21 | 218906 |
| 2024-07-08 | 21.18 | $21.24 | 105420 |
| 2024-07-05 | 21.18 | $21.21 | 317100 |
| 2024-07-03 | 21.18 | $21.12 | 643211 |
| 2024-07-02 | 21.18 | $21.02 | 171000 |
| 2024-07-01 | 21.18 | $20.94 | 340500 |
| 2024-06-28 | 21.19 | $21.13 | 436301 |
| 2024-06-27 | 21.17 | $21.23 | 82531 |
| 2024-06-26 | 21.16 | $21.19 | 100600 |
| 2024-06-25 | 21.14 | $21.29 | 105400 |
| 2024-06-24 | 21.13 | $21.27 | 76400 |
| 2024-06-21 | 21.11 | $21.28 | 133501 |
| 2024-06-20 | 21.10 | $21.26 | 96400 |
| 2024-06-18 | 21.09 | $21.32 | 146035 |
| 2024-06-17 | 21.08 | $21.23 | 120628 |
| 2024-06-14 | 21.07 | $21.32 | 96800 |
| 2024-06-13 | 21.06 | $21.29 | 101042 |
| 2024-06-12 | 21.05 | $21.19 | 1.6M |
| 2024-06-11 | 21.05 | $21.09 | 105900 |
| 2024-06-10 | 21.04 | $21.01 | 104200 |
| 2024-06-07 | 21.04 | $21.03 | 85244 |
| 2024-06-06 | 21.03 | $21.19 | 208500 |
| 2024-06-05 | 21.02 | $21.19 | 417540 |
| 2024-06-04 | 21.01 | $21.13 | 90000 |
| 2024-06-03 | 21.00 | $21.05 | 126400 |
| 2024-05-31 | 20.99 | $21.01 | 3.0M |
| 2024-05-30 | 20.98 | $20.92 | 84000 |
| 2024-05-29 | 20.97 | $20.84 | 140540 |
| 2024-05-28 | 20.97 | $20.92 | 129400 |
| 2024-05-24 | 20.96 | $21.02 | 115435 |
| 2024-05-23 | 20.95 | $20.99 | 140616 |
| 2024-05-22 | 20.94 | $21.06 | 97000 |
| 2024-05-21 | 20.92 | $21.09 | 108048 |
| 2024-05-20 | 20.91 | $21.05 | 118500 |
| 2024-05-17 | 20.90 | $21.06 | 100800 |
| 2024-05-16 | 20.88 | $21.09 | 166200 |
| 2024-05-15 | 20.87 | $21.14 | 106100 |
| 2024-05-14 | 20.85 | $21.02 | 110134 |
| 2024-05-13 | 20.83 | $20.96 | 136440 |
| 2024-05-10 | 20.82 | $20.94 | 124418 |
| 2024-05-09 | 20.82 | $21.00 | 124200 |
| 2024-05-08 | 20.82 | $20.95 | 103500 |
| 2024-05-07 | 20.81 | $20.99 | 237400 |
| 2024-05-06 | 20.82 | $20.93 | 114200 |
| 2024-05-03 | 20.82 | $20.90 | 100434 |
| 2024-05-02 | 20.83 | $20.78 | 149449 |
| 2024-05-01 | 20.85 | $20.71 | 199106 |
| 2024-04-30 | 20.87 | $20.73 | 421649 |
| 2024-04-29 | 20.89 | $20.82 | 80600 |
| 2024-04-26 | 20.91 | $20.76 | 107108 |
| 2024-04-25 | 20.94 | $20.72 | 85524 |
| 2024-04-24 | 20.97 | $20.79 | 125918 |
| 2024-04-23 | 20.99 | $20.84 | 161510 |
| 2024-04-22 | 21.02 | $20.80 | 124224 |
| 2024-04-19 | 21.04 | $20.77 | 185700 |
| 2024-04-18 | 21.06 | $20.75 | 95231 |
| 2024-04-17 | 21.09 | $20.81 | 82341 |
| 2024-04-16 | 21.11 | $20.71 | 180947 |
| 2024-04-15 | 21.13 | $20.79 | 132713 |
| 2024-04-12 | 21.15 | $20.92 | 79719 |
| 2024-04-11 | 21.16 | $20.85 | 184000 |
| 2024-04-10 | 21.18 | $20.88 | 119824 |
| 2024-04-09 | 21.20 | $21.11 | 101100 |
| 2024-04-08 | 21.22 | $21.05 | 80931 |
| 2024-04-05 | 21.23 | $21.07 | 93328 |
| 2024-04-04 | 21.25 | $21.16 | 2.1M |
| 2024-04-03 | 21.26 | $21.11 | 144800 |
| 2024-04-02 | 21.27 | $21.11 | 116134 |
| 2024-04-01 | 21.27 | $21.14 | 90500 |
| 2024-03-28 | 21.28 | $21.34 | 1.2M |
| 2024-03-27 | 21.27 | $21.35 | 87939 |
| 2024-03-26 | 21.26 | $21.30 | 98700 |
| 2024-03-25 | 21.25 | $21.28 | 78604 |
| 2024-03-22 | 21.25 | $21.31 | 176800 |
| 2024-03-21 | 21.24 | $21.24 | 190117 |
| 2024-03-20 | 21.24 | $21.22 | 118737 |
| 2024-03-19 | 21.23 | $21.16 | 216203 |
| 2024-03-18 | 21.23 | $21.15 | 130000 |
| 2024-03-15 | 21.23 | $21.15 | 396942 |
| 2024-03-14 | 21.24 | $21.16 | 1.8M |
| 2024-03-13 | 21.24 | $21.31 | 113800 |
| 2024-03-12 | 21.22 | $21.32 | 172300 |
| 2024-03-11 | 21.22 | $21.39 | 128108 |
| 2024-03-08 | 21.22 | $21.41 | 148547 |
| 2024-03-07 | 21.21 | $21.39 | 108900 |
| 2024-03-06 | 21.21 | $21.35 | 1.5M |
| 2024-03-05 | 21.21 | $21.29 | 113902 |
| 2024-03-04 | 21.21 | $21.19 | 104829 |
| 2024-03-01 | 21.22 | $21.22 | 215900 |
| 2024-02-29 | 21.24 | $21.22 | 1.6M |
| 2024-02-28 | 21.26 | $21.19 | 107100 |
| 2024-02-27 | 21.27 | $21.14 | 137526 |
| 2024-02-26 | 21.29 | $21.16 | 97700 |
| 2024-02-23 | 21.30 | $21.20 | 114600 |
| 2024-02-22 | 21.31 | $21.12 | 98003 |
| 2024-02-21 | 21.31 | $21.12 | 126600 |
| 2024-02-20 | 21.33 | $21.18 | 82600 |
| 2024-02-16 | 21.34 | $21.16 | 101800 |
| 2024-02-15 | 21.34 | $21.21 | 78500 |
| 2024-02-14 | 21.35 | $21.16 | 115800 |
| 2024-02-13 | 21.36 | $21.07 | 106448 |
| 2024-02-12 | 21.38 | $21.26 | 59419 |
| 2024-02-09 | 21.39 | $21.27 | 65737 |
| 2024-02-08 | 21.41 | $21.27 | 64339 |
| 2024-02-07 | 21.41 | $21.34 | 133546 |
| 2024-02-06 | 21.42 | $21.38 | 79048 |
| 2024-02-05 | 21.42 | $21.28 | 69200 |
| 2024-02-02 | 21.43 | $21.45 | 110300 |
| 2024-02-01 | 21.43 | $21.65 | 95300 |
| 2024-01-31 | 21.42 | $21.56 | 300418 |
| 2024-01-30 | 21.42 | $21.46 | 138137 |
| 2024-01-29 | 21.43 | $21.44 | 70200 |
| 2024-01-26 | 21.44 | $21.36 | 185841 |
| 2024-01-25 | 21.46 | $21.37 | 77800 |
| 2024-01-24 | 21.47 | $21.30 | 84005 |
| 2024-01-23 | 21.48 | $21.33 | 67627 |
| 2024-01-22 | 21.49 | $21.38 | 93200 |
| 2024-01-19 | 21.50 | $21.33 | 52000 |
| 2024-01-18 | 21.51 | $21.34 | 104700 |
| 2024-01-17 | 21.51 | $21.37 | 143600 |
| 2024-01-16 | 21.52 | $21.44 | 69500 |
| 2024-01-12 | 21.52 | $21.57 | 81400 |
| 2024-01-11 | 21.52 | $21.51 | 172713 |
| 2024-01-10 | 21.50 | $21.43 | 324600 |
| 2024-01-09 | 21.48 | $21.45 | 450900 |
| 2024-01-08 | 21.47 | $21.44 | 48239 |
| 2024-01-05 | 21.46 | $21.42 | 840728 |
| 2024-01-04 | 21.45 | $21.44 | 178700 |
| 2024-01-03 | 21.43 | $21.52 | 117400 |
| 2024-01-02 | 21.40 | $21.55 | 127900 |
| 2023-12-29 | 21.38 | $21.62 | 157024 |
| 2023-12-28 | 21.35 | $21.65 | 611300 |
| 2023-12-27 | 21.32 | $21.69 | 124635 |
| 2023-12-26 | 21.28 | $21.57 | 102400 |
| 2023-12-22 | 21.25 | $21.53 | 49500 |
| 2023-12-21 | 21.21 | $21.55 | 147100 |
| 2023-12-20 | 21.17 | $21.54 | 151500 |
| 2023-12-19 | 21.14 | $21.49 | 151200 |
| 2023-12-18 | 21.10 | $21.45 | 89100 |
| 2023-12-15 | 21.07 | $21.48 | 103300 |
| 2023-12-14 | 21.03 | $21.59 | 170800 |
| 2023-12-13 | 20.98 | $21.43 | 135000 |
| 2023-12-12 | 20.94 | $21.14 | 156700 |
| 2023-12-11 | 20.91 | $21.12 | 92200 |
| 2023-12-08 | 20.88 | $21.14 | 108300 |
| 2023-12-07 | 20.84 | $21.20 | 77441 |
| 2023-12-06 | 20.81 | $21.24 | 1.3M |
| 2023-12-05 | 20.78 | $21.09 | 118300 |
| 2023-12-04 | 20.74 | $21.02 | 111340 |
| 2023-12-01 | 20.71 | $21.10 | 196100 |
| 2023-11-30 | 20.68 | $20.99 | 146200 |
| 2023-11-29 | 20.64 | $21.08 | 133310 |
| 2023-11-28 | 20.60 | $20.92 | 115748 |
| 2023-11-27 | 20.56 | $20.84 | 37603 |
| 2023-11-24 | 20.52 | $20.76 | 57048 |
| 2023-11-22 | 20.49 | $20.82 | 66805 |
| 2023-11-21 | 20.45 | $20.80 | 107500 |
| 2023-11-20 | 20.42 | $20.81 | 64600 |
| 2023-11-17 | 20.39 | $20.76 | 58335 |
| 2023-11-16 | 20.35 | $20.71 | 119911 |
| 2023-11-15 | 20.32 | $20.62 | 134842 |
| 2023-11-14 | 20.29 | $20.70 | 83000 |
| 2023-11-13 | 20.27 | $20.47 | 80402 |
| 2023-11-10 | 20.26 | $20.46 | 81325 |
| 2023-11-09 | 20.25 | $20.46 | 90900 |
| 2023-11-08 | 20.25 | $20.58 | 134600 |
| 2023-11-07 | 20.24 | $20.51 | 94600 |
| 2023-11-06 | 20.24 | $20.40 | 98700 |
| 2023-11-03 | 20.24 | $20.50 | 118731 |
| 2023-11-02 | 20.22 | $20.39 | 42800 |
| 2023-11-01 | 20.22 | $20.26 | 209400 |
| 2023-10-31 | 20.22 | $20.13 | 4.1M |
| 2023-10-30 | 20.22 | $20.13 | 107924 |
| 2023-10-27 | 20.23 | $20.18 | 148514 |
| 2023-10-26 | 20.25 | $20.16 | 75013 |
| 2023-10-25 | 20.26 | $20.05 | 56500 |
| 2023-10-24 | 20.28 | $20.20 | 9.2M |
| 2023-10-23 | 20.30 | $20.12 | 85900 |
| 2023-10-20 | 20.33 | $20.05 | 74600 |
| 2023-10-19 | 20.36 | $19.99 | 112400 |
| 2023-10-18 | 20.39 | $20.09 | 89741 |
| 2023-10-17 | 20.43 | $20.17 | 138208 |
| 2023-10-16 | 20.46 | $20.30 | 66812 |
| 2023-10-13 | 20.48 | $20.41 | 44214 |
| 2023-10-12 | 20.50 | $20.34 | 61200 |
| 2023-10-11 | 20.53 | $20.49 | 113434 |
| 2023-10-10 | 20.55 | $20.41 | 135911 |
| 2023-10-09 | 20.57 | $20.40 | 50233 |
| 2023-10-06 | 20.60 | $20.22 | 94337 |
| 2023-10-05 | 20.63 | $20.28 | 1.6M |
| 2023-10-04 | 20.66 | $20.26 | 118800 |
| 2023-10-03 | 20.69 | $20.15 | 165925 |
| 2023-10-02 | 20.72 | $20.31 | 371200 |
| 2023-09-29 | 20.76 | $20.51 | 853004 |
| 2023-09-28 | 20.79 | $20.52 | 37800 |
| 2023-09-27 | 20.81 | $20.47 | 61200 |
| 2023-09-26 | 20.85 | $20.56 | 58300 |
| 2023-09-25 | 20.87 | $20.57 | 40000 |
| 2023-09-22 | 20.88 | $20.71 | 105500 |
| 2023-09-21 | 20.89 | $20.64 | 44903 |
| 2023-09-20 | 20.91 | $20.78 | 84800 |
| 2023-09-19 | 20.91 | $20.79 | 107200 |
| 2023-09-18 | 20.91 | $20.83 | 113000 |
| 2023-09-15 | 20.91 | $20.84 | 81726 |
| 2023-09-14 | 20.91 | $20.89 | 133100 |
| 2023-09-13 | 20.91 | $20.88 | 42113 |
| 2023-09-12 | 20.91 | $20.88 | 72935 |
| 2023-09-11 | 20.92 | $20.85 | 86000 |
| 2023-09-08 | 20.92 | $20.90 | 103800 |
| 2023-09-07 | 20.93 | $20.86 | 56834 |
| 2023-09-06 | 20.95 | $20.82 | 1.4M |
| 2023-09-05 | 20.96 | $20.83 | 63500 |
| 2023-09-01 | 20.98 | $20.97 | 142116 |
| 2023-08-31 | 20.98 | $21.13 | 325800 |
| 2023-08-30 | 20.97 | $21.08 | 36300 |
| 2023-08-29 | 20.97 | $21.09 | 90936 |
| 2023-08-28 | 20.97 | $20.97 | 104800 |
| 2023-08-25 | 20.99 | $20.92 | 187400 |
| 2023-08-24 | 21.01 | $20.93 | 385733 |
| 2023-08-23 | 21.02 | $20.96 | 85244 |
| 2023-08-22 | 21.04 | $20.78 | 85800 |
| 2023-08-21 | 21.07 | $20.76 | 179438 |
| 2023-08-18 | 21.10 | $20.87 | 145904 |
| 2023-08-17 | 21.13 | $20.84 | 76401 |
| 2023-08-16 | 21.15 | $20.86 | 110602 |
| 2023-08-15 | 21.18 | $20.92 | 146541 |
| 2023-08-14 | 21.21 | $20.96 | 114300 |
| 2023-08-11 | 21.23 | $20.99 | 100337 |
| 2023-08-10 | 21.25 | $21.07 | 50700 |
| 2023-08-09 | 21.27 | $21.18 | 123500 |
| 2023-08-08 | 21.28 | $21.15 | 163300 |
| 2023-08-07 | 21.28 | $21.08 | 70721 |
| 2023-08-04 | 21.28 | $21.10 | 133310 |
| 2023-08-03 | 21.28 | $20.93 | 93227 |
| 2023-08-02 | 21.29 | $21.07 | 69800 |
| 2023-08-01 | 21.29 | $21.13 | 163715 |
| 2023-07-31 | 21.30 | $21.30 | 2.9M |
| 2023-07-28 | 21.31 | $21.29 | 25849 |
| 2023-07-27 | 21.31 | $21.23 | 75300 |
| 2023-07-26 | 21.32 | $21.38 | 93615 |
| 2023-07-25 | 21.33 | $21.32 | 163000 |
| 2023-07-24 | 21.34 | $21.35 | 114616 |
| 2023-07-21 | 21.34 | $21.37 | 50300 |
| 2023-07-20 | 21.34 | $21.37 | 42411 |
| 2023-07-19 | 21.35 | $21.48 | 115510 |
| 2023-07-18 | 21.35 | $21.42 | 197732 |
| 2023-07-17 | 21.35 | $21.39 | 62115 |
| 2023-07-14 | 21.35 | $21.40 | 217200 |
| 2023-07-13 | 21.35 | $21.46 | 49800 |
| 2023-07-12 | 21.34 | $21.33 | 187300 |
| 2023-07-11 | 21.34 | $21.17 | 56100 |
| 2023-07-10 | 21.35 | $21.13 | 23400 |
| 2023-07-07 | 21.37 | $21.06 | 87300 |
| 2023-07-06 | 21.38 | $21.09 | 1.6M |
| 2023-07-05 | 21.40 | $21.22 | 156211 |
| 2023-07-03 | 21.41 | $21.30 | 37842 |
| 2023-06-30 | 21.42 | $21.40 | 33600 |
| 2023-06-29 | 21.42 | $21.35 | 36600 |
| 2023-06-28 | 21.43 | $21.49 | 86832 |
| 2023-06-27 | 21.43 | $21.44 | 36045 |
| 2023-06-26 | 21.42 | $21.49 | 145600 |
| 2023-06-23 | 21.41 | $21.45 | 196242 |
| 2023-06-22 | 21.41 | $21.40 | 103400 |
| 2023-06-21 | 21.41 | $21.48 | 77200 |
| 2023-06-20 | 21.40 | $21.45 | 76429 |
| 2023-06-16 | 21.40 | $21.42 | 152500 |
| 2023-06-15 | 21.40 | $21.46 | 69400 |
| 2023-06-14 | 21.41 | $21.35 | 98000 |
| 2023-06-13 | 21.42 | $21.31 | 60400 |
| 2023-06-12 | 21.44 | $21.41 | 21819 |
| 2023-06-09 | 21.46 | $21.39 | 62942 |
| 2023-06-08 | 21.48 | $21.43 | 144108 |
| 2023-06-07 | 21.49 | $21.34 | 1.5M |
| 2023-06-06 | 21.51 | $21.43 | 30000 |
| 2023-06-05 | 21.52 | $21.40 | 33125 |
| 2023-06-02 | 21.54 | $21.42 | 125514 |
| 2023-06-01 | 21.56 | $21.53 | 91704 |
| 2023-05-31 | 21.57 | $21.53 | 89345 |
| 2023-05-30 | 21.58 | $21.43 | 13800 |
| 2023-05-26 | 21.59 | $21.30 | 16100 |
| 2023-05-25 | 21.62 | $21.28 | 16211 |
| 2023-05-24 | 21.64 | $21.37 | 116815 |
| 2023-05-23 | 21.66 | $21.41 | 37033 |
| 2023-05-22 | 21.68 | $21.41 | 752800 |
| 2023-05-19 | 21.70 | $21.42 | 31148 |
| 2023-05-18 | 21.71 | $21.47 | 59900 |
| 2023-05-17 | 21.72 | $21.57 | 230600 |
| 2023-05-16 | 21.72 | $21.61 | 26238 |
| 2023-05-15 | 21.72 | $21.66 | 28600 |
| 2023-05-12 | 21.72 | $21.71 | 93600 |
| 2023-05-11 | 21.72 | $21.82 | 119600 |
| 2023-05-10 | 21.71 | $21.74 | 30117 |
| 2023-05-09 | 21.72 | $21.64 | 25800 |
| 2023-05-08 | 21.72 | $21.66 | 22435 |
| 2023-05-05 | 21.73 | $21.75 | 25234 |
| 2023-05-04 | 21.74 | $21.84 | 29424 |
| 2023-05-03 | 21.74 | $21.85 | 47430 |
| 2023-05-02 | 21.74 | $21.75 | 31343 |
| 2023-05-01 | 21.74 | $21.57 | 15206 |
| 2023-04-28 | 21.75 | $21.81 | 486600 |
| 2023-04-27 | 21.74 | $21.71 | 19500 |
| 2023-04-26 | 21.73 | $21.81 | 31329 |
| 2023-04-25 | 21.72 | $21.87 | 158900 |
| 2023-04-24 | 21.71 | $21.72 | 99146 |
| 2023-04-21 | 21.72 | $21.63 | 16100 |
| 2023-04-20 | 21.73 | $21.67 | 27200 |
| 2023-04-19 | 21.73 | $21.59 | 57200 |
| 2023-04-18 | 21.73 | $21.61 | 100745 |
| 2023-04-17 | 21.73 | $21.59 | 44815 |
| 2023-04-14 | 21.74 | $21.68 | 137300 |
| 2023-04-13 | 21.73 | $21.79 | 28200 |
| 2023-04-12 | 21.72 | $21.79 | 19240 |
| 2023-04-11 | 21.70 | $21.76 | 67902 |
| 2023-04-10 | 21.70 | $21.76 | 21600 |
| 2023-04-06 | 21.68 | $21.92 | 78800 |
| 2023-04-05 | 21.64 | $21.92 | 19716 |
| 2023-04-04 | 21.60 | $21.84 | 45311 |
| 2023-04-03 | 21.57 | $21.76 | 21400 |
| 2023-03-31 | 21.54 | $21.74 | 2.1M |
| 2023-03-30 | 21.51 | $21.64 | 9518 |
| 2023-03-29 | 21.48 | $21.60 | 31814 |
| 2023-03-28 | 21.45 | $21.60 | 13246 |
| 2023-03-27 | 21.44 | $21.62 | 58200 |
| 2023-03-24 | 21.42 | $21.84 | 1.7M |
| 2023-03-23 | 21.39 | $21.80 | 17700 |
| 2023-03-22 | 21.36 | $21.75 | 67144 |
| 2023-03-21 | 21.34 | $21.56 | 51800 |
| 2023-03-20 | 21.32 | $21.62 | 15700 |
| 2023-03-17 | 21.31 | $21.72 | 16700 |
| 2023-03-16 | 21.29 | $21.54 | 81600 |
| 2023-03-15 | 21.29 | $21.63 | 100111 |
| 2023-03-14 | 21.28 | $21.46 | 21400 |
| 2023-03-13 | 21.28 | $21.59 | 16400 |
| 2023-03-10 | 21.28 | $21.42 | 116200 |
| 2023-03-09 | 21.29 | $21.18 | 51139 |
| 2023-03-08 | 21.31 | $21.12 | 17400 |
| 2023-03-07 | 21.34 | $21.15 | 1.3M |
| 2023-03-06 | 21.36 | $21.14 | 23138 |
| 2023-03-03 | 21.39 | $21.18 | 70100 |
| 2023-03-02 | 21.43 | $21.04 | 40836 |
| 2023-03-01 | 21.48 | $21.11 | 71800 |
| 2023-02-28 | 21.52 | $21.26 | 84500 |
| 2023-02-27 | 21.54 | $21.25 | 10004 |
| 2023-02-24 | 21.57 | $21.20 | 35000 |
| 2023-02-23 | 21.60 | $21.33 | 34300 |
| 2023-02-22 | 21.63 | $21.27 | 126500 |
| 2023-02-21 | 21.66 | $21.20 | 26104 |
| 2023-02-17 | 21.69 | $21.39 | 31300 |
| 2023-02-16 | 21.71 | $21.36 | 39200 |
| 2023-02-15 | 21.73 | $21.43 | 15700 |
| 2023-02-14 | 21.76 | $21.48 | 25900 |
| 2023-02-13 | 21.77 | $21.55 | 128800 |
| 2023-02-10 | 21.78 | $21.50 | 28900 |
| 2023-02-09 | 21.80 | $21.59 | 38200 |
| 2023-02-08 | 21.80 | $21.67 | 23822 |
| 2023-02-07 | 21.79 | $21.63 | 19500 |
| 2023-02-06 | 21.79 | $21.67 | 93219 |
| 2023-02-03 | 21.79 | $21.78 | 45524 |
| 2023-02-02 | 21.77 | $21.96 | 15309 |
| 2023-02-01 | 21.74 | $21.94 | 14800 |
| 2023-01-31 | 21.70 | $21.84 | 564535 |
| 2023-01-30 | 21.67 | $21.77 | 34946 |
| 2023-01-27 | 21.64 | $21.82 | 15500 |
| 2023-01-26 | 21.61 | $21.83 | 24400 |
| 2023-01-25 | 21.58 | $21.88 | 104200 |
| 2023-01-24 | 21.55 | $21.85 | 29100 |
| 2023-01-23 | 21.53 | $21.76 | 68300 |
| 2023-01-20 | 21.51 | $21.80 | 187700 |
| 2023-01-19 | 21.49 | $21.90 | 26419 |
| 2023-01-18 | 21.47 | $21.94 | 26245 |
| 2023-01-17 | 21.46 | $21.73 | 261217 |
| 2023-01-13 | 21.46 | $21.75 | 57200 |
| 2023-01-12 | 21.45 | $21.82 | 120410 |
| 2023-01-11 | 21.44 | $21.66 | 85600 |
| 2023-01-10 | 21.43 | $21.55 | 86743 |
| 2023-01-09 | 21.43 | $21.62 | 259641 |
| 2023-01-06 | 21.43 | $21.56 | 9636 |
| 2023-01-05 | 21.43 | $21.35 | 76145 |
| 2023-01-04 | 21.44 | $21.36 | 169538 |
| 2023-01-03 | 21.44 | $21.26 | 56640 |
| 2022-12-30 | 21.45 | $21.17 | 558500 |
| 2022-12-29 | 21.47 | $21.27 | 19648 |
| 2022-12-28 | 21.47 | $21.17 | 95100 |
| 2022-12-27 | 21.48 | $21.21 | 26200 |
| 2022-12-23 | 21.48 | $21.34 | 110337 |
| 2022-12-22 | 21.47 | $21.41 | 155639 |
| 2022-12-21 | 21.47 | $21.41 | 26300 |
| 2022-12-20 | 21.46 | $21.39 | 82200 |
| 2022-12-19 | 21.44 | $21.50 | 74000 |
| 2022-12-16 | 21.42 | $21.64 | 266300 |
| 2022-12-15 | 21.39 | $21.68 | 147300 |
| 2022-12-14 | 21.37 | $21.66 | 76103 |
| 2022-12-13 | 21.34 | $21.61 | 192600 |
| 2022-12-12 | 21.30 | $21.46 | 101800 |
| 2022-12-09 | 21.28 | $21.48 | 40519 |
| 2022-12-08 | 21.25 | $21.61 | 92700 |
| 2022-12-07 | 21.20 | $21.65 | 52200 |
| 2022-12-06 | 21.15 | $21.47 | 1.3M |
| 2022-12-05 | 21.10 | $21.39 | 70114 |
| 2022-12-02 | 21.05 | $21.55 | 100044 |
| 2022-12-01 | 21.00 | $21.49 | 42942 |
| 2022-11-30 | 20.96 | $21.35 | 21519 |
| 2022-11-29 | 20.92 | $21.20 | 177600 |
| 2022-11-28 | 20.89 | $21.27 | 45300 |
| 2022-11-25 | 20.87 | $21.27 | 11318 |
| 2022-11-23 | 20.84 | $21.27 | 107000 |
| 2022-11-22 | 20.81 | $21.16 | 20815 |
| 2022-11-21 | 20.78 | $21.07 | 109624 |
| 2022-11-18 | 20.75 | $21.07 | 18612 |
| 2022-11-17 | 20.72 | $21.12 | 41400 |
| 2022-11-16 | 20.68 | $21.19 | 12521 |
| 2022-11-15 | 20.65 | $21.06 | 41421 |
| 2022-11-14 | 20.63 | $20.92 | 287419 |
| 2022-11-11 | 20.61 | $20.99 | 20300 |
| 2022-11-10 | 20.60 | $20.97 | 16600 |
| 2022-11-09 | 20.58 | $20.59 | 17640 |
| 2022-11-08 | 20.60 | $20.55 | 20807 |
| 2022-11-07 | 20.61 | $20.45 | 39739 |
| 2022-11-04 | 20.62 | $20.53 | 203900 |
| 2022-11-03 | 20.64 | $20.57 | 44500 |
| 2022-11-02 | 20.66 | $20.59 | 49317 |
| 2022-11-01 | 20.68 | $20.63 | 16800 |
| 2022-10-31 | 20.71 | $20.61 | 1.4M |
| 2022-10-28 | 20.73 | $20.72 | 15229 |
| 2022-10-27 | 20.74 | $20.77 | 17700 |
| 2022-10-26 | 20.75 | $20.66 | 162646 |
| 2022-10-25 | 20.78 | $20.56 | 52603 |
| 2022-10-24 | 20.79 | $20.39 | 55223 |
| 2022-10-21 | 20.82 | $20.43 | 36900 |
| 2022-10-20 | 20.86 | $20.41 | 27328 |
| 2022-10-19 | 20.90 | $20.54 | 286132 |
| 2022-10-18 | 20.94 | $20.67 | 17100 |
| 2022-10-17 | 20.98 | $20.65 | 27200 |
| 2022-10-14 | 21.02 | $20.63 | 22707 |
| 2022-10-13 | 21.06 | $20.71 | 37700 |
| 2022-10-12 | 21.10 | $20.83 | 116200 |
| 2022-10-11 | 21.14 | $20.77 | 61733 |
| 2022-10-10 | 21.18 | $20.78 | 67507 |
| 2022-10-07 | 21.22 | $20.86 | 41306 |
| 2022-10-06 | 21.26 | $20.96 | 173500 |
| 2022-10-05 | 21.30 | $21.01 | 27415 |
| 2022-10-04 | 21.34 | $21.15 | 78600 |
| 2022-10-03 | 21.36 | $21.07 | 215700 |
| 2022-09-30 | 21.40 | $20.97 | 20303 |
| 2022-09-29 | 21.44 | $21.03 | 15823 |
| 2022-09-28 | 21.48 | $21.12 | 39006 |
| 2022-09-27 | 21.53 | $20.85 | 85400 |
| 2022-09-26 | 21.59 | $20.94 | 42000 |
| 2022-09-23 | 21.64 | $21.18 | 106603 |
| 2022-09-22 | 21.69 | $21.22 | 12800 |
| 2022-09-21 | 21.73 | $21.44 | 57600 |
| 2022-09-20 | 21.76 | $21.36 | 9547 |
| 2022-09-19 | 21.80 | $21.46 | 19500 |
| 2022-09-16 | 21.83 | $21.48 | 175520 |
| 2022-09-15 | 21.88 | $21.51 | 15639 |
| 2022-09-14 | 21.91 | $21.58 | 23400 |
| 2022-09-13 | 21.95 | $21.56 | 90300 |
| 2022-09-12 | 22.00 | $21.66 | 153400 |
| 2022-09-09 | 22.03 | $21.69 | 59134 |
| 2022-09-08 | 22.06 | $21.71 | 19800 |
| 2022-09-07 | 22.10 | $21.76 | 1.2M |
| 2022-09-06 | 22.13 | $21.64 | 80700 |
| 2022-09-02 | 22.16 | $21.83 | 31400 |
| 2022-09-01 | 22.19 | $21.76 | 54500 |
| 2022-08-31 | 22.23 | $21.93 | 242245 |
| 2022-08-30 | 22.25 | $22.00 | 35400 |
| 2022-08-29 | 22.27 | $22.01 | 34409 |
| 2022-08-26 | 22.30 | $22.10 | 121933 |
| 2022-08-25 | 22.33 | $22.12 | 20800 |
| 2022-08-24 | 22.35 | $22.01 | 24900 |
| 2022-08-23 | 22.36 | $22.08 | 211801 |
| 2022-08-22 | 22.38 | $22.08 | 54300 |
| 2022-08-19 | 22.39 | $22.17 | 20243 |
| 2022-08-18 | 22.40 | $22.30 | 55800 |
| 2022-08-17 | 22.40 | $22.28 | 74423 |
| 2022-08-16 | 22.39 | $22.39 | 196346 |
| 2022-08-15 | 22.37 | $22.41 | 21300 |
| 2022-08-12 | 22.36 | $22.36 | 136800 |
| 2022-08-11 | 22.35 | $22.29 | 158400 |
| 2022-08-10 | 22.34 | $22.40 | 56833 |
| 2022-08-09 | 22.33 | $22.35 | 116435 |
| 2022-08-08 | 22.32 | $22.40 | 29700 |
| 2022-08-05 | 22.31 | $22.33 | 39417 |
| 2022-08-04 | 22.29 | $22.53 | 268400 |
| 2022-08-03 | 22.27 | $22.47 | 21300 |
| 2022-08-02 | 22.25 | $22.41 | 30100 |
| 2022-08-01 | 22.24 | $22.61 | 136800 |
| 2022-07-29 | 22.22 | $22.51 | 4.4M |
| 2022-07-28 | 22.21 | $22.53 | 20802 |
| 2022-07-27 | 22.18 | $22.38 | 14000 |
| 2022-07-26 | 22.16 | $22.34 | 6200 |
| 2022-07-25 | 22.14 | $22.33 | 14000 |
| 2022-07-22 | 22.12 | $22.40 | 98403 |
| 2022-07-21 | 22.10 | $22.25 | 781300 |
| 2022-07-20 | 22.09 | $22.08 | 10317 |
| 2022-07-19 | 22.07 | $22.11 | 11646 |
| 2022-07-18 | 22.06 | $22.12 | 20900 |
| 2022-07-15 | 22.05 | $22.18 | 127300 |
| 2022-07-14 | 22.03 | $22.12 | 928500 |
| 2022-07-13 | 22.01 | $22.18 | 63800 |
| 2022-07-12 | 21.99 | $22.12 | 225800 |
| 2022-07-11 | 21.99 | $22.11 | 28400 |
| 2022-07-08 | 22.00 | $22.01 | 901447 |
| 2022-07-07 | 22.01 | $22.10 | 24300 |
| 2022-07-06 | 22.02 | $22.13 | 102500 |
| 2022-07-05 | 22.03 | $22.26 | 21043 |
| 2022-07-01 | 22.04 | $22.22 | 12900 |
| 2022-06-30 | 22.05 | $22.14 | 1.3M |
| 2022-06-29 | 22.06 | $22.03 | 70300 |
| 2022-06-28 | 22.09 | $21.93 | 69400 |
| 2022-06-27 | 22.12 | $21.90 | 31900 |
| 2022-06-24 | 22.16 | $22.00 | 44039 |
| 2022-06-23 | 22.19 | $22.05 | 205300 |
| 2022-06-22 | 22.21 | $21.98 | 102800 |
| 2022-06-21 | 22.23 | $21.80 | 3.8M |
| 2022-06-17 | 22.27 | $21.87 | 13.7M |
| 2022-06-16 | 22.29 | $21.87 | 34118 |
| 2022-06-15 | 22.32 | $21.83 | 98201 |
| 2022-06-14 | 22.34 | $21.65 | 65700 |
| 2022-06-13 | 22.37 | $21.76 | 129802 |
| 2022-06-10 | 22.40 | $22.10 | 13400 |
| 2022-06-09 | 22.42 | $22.27 | 9437 |
| 2022-06-08 | 22.42 | $22.28 | 10700 |
| 2022-06-07 | 22.43 | $22.35 | 21817 |
| 2022-06-06 | 22.42 | $22.29 | 64719 |
| 2022-06-03 | 22.42 | $22.41 | 14300 |
| 2022-06-02 | 22.41 | $22.45 | 292948 |
| 2022-06-01 | 22.41 | $22.43 | 7402 |
| 2022-05-31 | 22.41 | $22.50 | 586533 |
| 2022-05-27 | 22.40 | $22.67 | 89220 |
| 2022-05-26 | 22.39 | $22.61 | 20100 |
| 2022-05-25 | 22.39 | $22.62 | 60200 |
| 2022-05-24 | 22.39 | $22.55 | 49100 |
| 2022-05-23 | 22.40 | $22.36 | 18700 |
| 2022-05-20 | 22.41 | $22.46 | 118300 |
| 2022-05-19 | 22.42 | $22.37 | 120400 |
| 2022-05-18 | 22.42 | $22.34 | 20900 |
| 2022-05-17 | 22.44 | $22.27 | 90828 |
| 2022-05-16 | 22.45 | $22.38 | 135700 |
| 2022-05-13 | 22.47 | $22.33 | 12500 |
| 2022-05-12 | 22.49 | $22.42 | 95929 |
| 2022-05-11 | 22.51 | $22.38 | 81903 |
| 2022-05-10 | 22.54 | $22.32 | 15000 |
| 2022-05-09 | 22.56 | $22.24 | 37849 |
| 2022-05-06 | 22.60 | $22.20 | 76431 |
| 2022-05-05 | 22.64 | $22.28 | 27500 |
| 2022-05-04 | 22.68 | $22.45 | 72008 |
| 2022-05-03 | 22.71 | $22.36 | 57600 |
| 2022-05-02 | 22.76 | $22.37 | 277537 |
| 2022-04-29 | 22.81 | $22.52 | 2.8M |
| 2022-04-28 | 22.85 | $22.59 | 9400 |
| 2022-04-27 | 22.90 | $22.64 | 8234 |
| 2022-04-26 | 22.93 | $22.69 | 14424 |
| 2022-04-25 | 22.96 | $22.65 | 20525 |
| 2022-04-22 | 22.99 | $22.52 | 29100 |
| 2022-04-21 | 23.03 | $22.53 | 142000 |
| 2022-04-20 | 23.07 | $22.68 | 61700 |
| 2022-04-19 | 23.10 | $22.54 | 15718 |
| 2022-04-18 | 23.15 | $22.68 | 12600 |
| 2022-04-14 | 23.19 | $22.73 | 7800 |
| 2022-04-13 | 23.23 | $22.89 | 12147 |
| 2022-04-12 | 23.26 | $22.86 | 78532 |
| 2022-04-11 | 23.29 | $22.82 | 232100 |
| 2022-04-08 | 23.33 | $22.93 | 15600 |
| 2022-04-07 | 23.36 | $23.03 | 8200 |
| 2022-04-06 | 23.40 | $23.08 | 63700 |
| 2022-04-05 | 23.43 | $23.14 | 5700 |
| 2022-04-04 | 23.47 | $23.33 | 31400 |
| 2022-04-01 | 23.50 | $23.34 | 6600 |
| 2022-03-31 | 23.54 | $23.42 | 2.6M |
| 2022-03-30 | 23.57 | $23.41 | 23941 |
| 2022-03-29 | 23.60 | $23.34 | 10021 |
| 2022-03-28 | 23.64 | $23.25 | 34613 |
| 2022-03-25 | 23.69 | $23.22 | 7341 |
| 2022-03-24 | 23.72 | $23.36 | 3100 |
| 2022-03-23 | 23.75 | $23.42 | 10824 |
| 2022-03-22 | 23.78 | $23.30 | 162300 |
| 2022-03-21 | 23.82 | $23.39 | 16322 |
| 2022-03-18 | 23.85 | $23.59 | 82816 |
| 2022-03-17 | 23.88 | $23.52 | 9300 |
| 2022-03-16 | 23.90 | $23.50 | 1.4M |
| 2022-03-15 | 23.93 | $23.48 | 17711 |
| 2022-03-14 | 23.96 | $23.47 | 20445 |
| 2022-03-11 | 23.99 | $23.68 | 10541 |
| 2022-03-10 | 24.01 | $23.69 | 510400 |
| 2022-03-09 | 24.04 | $23.80 | 11700 |
| 2022-03-08 | 24.06 | $23.85 | 52326 |
| 2022-03-07 | 24.09 | $24.01 | 9327 |
| 2022-03-04 | 24.10 | $24.09 | 9100 |
| 2022-03-03 | 24.12 | $24.00 | 8412 |
| 2022-03-02 | 24.15 | $23.95 | 51611 |
| 2022-03-01 | 24.17 | $24.23 | 18400 |
| 2022-02-28 | 24.19 | $24.17 | 261800 |
| 2022-02-25 | 24.22 | $23.98 | 10018 |
| 2022-02-24 | 24.25 | $23.95 | 27320 |
| 2022-02-23 | 24.28 | $23.97 | 86100 |
| 2022-02-22 | 24.31 | $24.05 | 12742 |
| 2022-02-18 | 24.34 | $24.10 | 9222 |
| 2022-02-17 | 24.38 | $24.07 | 12841 |
| 2022-02-16 | 24.40 | $24.04 | 18349 |
| 2022-02-15 | 24.43 | $24.02 | 14000 |
| 2022-02-14 | 24.46 | $24.05 | 14724 |
| 2022-02-11 | 24.49 | $24.18 | 51003 |
| 2022-02-10 | 24.53 | $24.06 | 17000 |
| 2022-02-09 | 24.56 | $24.26 | 12200 |
| 2022-02-08 | 24.59 | $24.25 | 29500 |
| 2022-02-07 | 24.62 | $24.31 | 70023 |
| 2022-02-04 | 24.64 | $24.30 | 13907 |
| 2022-02-03 | 24.67 | $24.45 | 8900 |
| 2022-02-02 | 24.69 | $24.54 | 18902 |
| 2022-02-01 | 24.71 | $24.49 | 45300 |
| 2022-01-31 | 24.74 | $24.60 | 3.6M |
| 2022-01-28 | 24.77 | $24.63 | 58021 |
| 2022-01-27 | 24.79 | $24.60 | 22400 |
| 2022-01-26 | 24.81 | $24.56 | 56500 |
| 2022-01-25 | 24.84 | $24.66 | 131500 |
| 2022-01-24 | 24.86 | $24.70 | 51700 |
| 2022-01-21 | 24.88 | $24.73 | 14600 |
| 2022-01-20 | 24.91 | $24.63 | 123600 |
| 2022-01-19 | 24.93 | $24.64 | 29719 |
| 2022-01-18 | 24.96 | $24.58 | 29805 |
| 2022-01-14 | 24.99 | $24.72 | 48100 |
| 2022-01-13 | 25.01 | $24.84 | 99200 |
| 2022-01-12 | 25.03 | $24.79 | 34327 |
| 2022-01-11 | 25.05 | $24.81 | 46630 |
| 2022-01-10 | 25.08 | $24.78 | 29000 |
| 2022-01-07 | 25.10 | $24.81 | 2.6M |
| 2022-01-06 | 25.11 | $24.87 | 74648 |
| 2022-01-05 | 25.13 | $24.90 | 6635 |
| 2022-01-04 | 25.15 | $24.95 | 13232 |
| 2022-01-03 | 25.16 | $24.98 | 18400 |
| 2021-12-31 | 25.18 | $25.12 | 240200 |
| 2021-12-30 | 25.19 | $25.11 | 86500 |
| 2021-12-29 | 25.19 | $25.06 | 79430 |
| 2021-12-28 | 25.20 | $25.13 | 20712 |
| 2021-12-27 | 25.21 | $25.13 | 6300 |
| 2021-12-23 | 25.21 | $25.11 | 50603 |
| 2021-12-22 | 25.21 | $25.17 | 136500 |
| 2021-12-21 | 25.21 | $25.15 | 24000 |
| 2021-12-20 | 25.20 | $25.16 | 29200 |
| 2021-12-17 | 25.21 | $25.20 | 11212 |
| 2021-12-16 | 25.21 | $25.21 | 32532 |
| 2021-12-15 | 25.21 | $25.19 | 17900 |
| 2021-12-14 | 25.21 | $25.23 | 128638 |
| 2021-12-13 | 25.20 | $25.26 | 20948 |
| 2021-12-10 | 25.20 | $25.18 | 32215 |
| 2021-12-09 | 25.20 | $25.17 | 31000 |
| 2021-12-08 | 25.21 | $25.17 | 11600 |
| 2021-12-07 | 25.22 | $25.24 | 1.1M |
| 2021-12-06 | 25.23 | $25.26 | 61200 |
| 2021-12-03 | 25.23 | $25.35 | 5200 |
| 2021-12-02 | 25.23 | $25.26 | 30600 |
| 2021-12-01 | 25.23 | $25.26 | 55522 |
| 2021-11-30 | 25.23 | $25.17 | 70200 |
| 2021-11-29 | 25.23 | $25.23 | 18432 |
| 2021-11-26 | 25.24 | $25.25 | 11831 |
| 2021-11-24 | 25.24 | $25.10 | 11838 |
| 2021-11-23 | 25.25 | $25.06 | 26806 |
| 2021-11-22 | 25.26 | $25.14 | 13913 |
| 2021-11-19 | 25.26 | $25.25 | 16800 |
| 2021-11-18 | 25.26 | $25.21 | 21617 |
| 2021-11-17 | 25.25 | $25.18 | 22000 |
| 2021-11-16 | 25.25 | $25.14 | 16212 |
| 2021-11-15 | 25.26 | $25.16 | 54100 |
| 2021-11-12 | 25.26 | $25.24 | 22900 |
| 2021-11-11 | 25.26 | $25.23 | 9739 |
| 2021-11-10 | 25.27 | $25.26 | 25901 |
| 2021-11-09 | 25.27 | $25.43 | 9900 |
| 2021-11-08 | 25.26 | $25.34 | 47421 |
| 2021-11-05 | 25.25 | $25.40 | 8301 |
| 2021-11-04 | 25.24 | $25.31 | 59800 |
| 2021-11-03 | 25.23 | $25.24 | 27018 |
| 2021-11-02 | 25.24 | $25.27 | 5800 |
| 2021-11-01 | 25.24 | $25.24 | 28000 |
| 2021-10-29 | 25.25 | $25.25 | 1.0M |
| 2021-10-28 | 25.25 | $25.30 | 12200 |
| 2021-10-27 | 25.25 | $25.32 | 13305 |
| 2021-10-26 | 25.25 | $25.23 | 36810 |
| 2021-10-25 | 25.26 | $25.19 | 7907 |
| 2021-10-22 | 25.27 | $25.17 | 17711 |
| 2021-10-21 | 25.29 | $25.14 | 9500 |
| 2021-10-20 | 25.31 | $25.17 | 19603 |
| 2021-10-19 | 25.33 | $25.21 | 43728 |
| 2021-10-18 | 25.35 | $25.26 | 15824 |
| 2021-10-15 | 25.37 | $25.26 | 22314 |
| 2021-10-14 | 25.38 | $25.32 | 61000 |
| 2021-10-13 | 25.40 | $25.28 | 13600 |
| 2021-10-12 | 25.42 | $25.24 | 13900 |
| 2021-10-11 | 25.44 | $25.15 | 8433 |
| 2021-10-08 | 25.46 | $25.20 | 3900 |
| 2021-10-07 | 25.48 | $25.24 | 9623 |
| 2021-10-06 | 25.50 | $25.30 | 15400 |
| 2021-10-05 | 25.51 | $25.30 | 7846 |
| 2021-10-04 | 25.52 | $25.37 | 5948 |
| 2021-10-01 | 25.53 | $25.39 | 9500 |
| 2021-09-30 | 25.54 | $25.30 | 52900 |
| 2021-09-29 | 25.56 | $25.35 | 9049 |
| 2021-09-28 | 25.57 | $25.33 | 11338 |
| 2021-09-27 | 25.59 | $25.43 | 7011 |
| 2021-09-24 | 25.60 | $25.49 | 474600 |
| 2021-09-23 | 25.60 | $25.52 | 10908 |
| 2021-09-22 | 25.60 | $25.64 | 3.0M |
| 2021-09-21 | 25.60 | $25.62 | 10100 |
| 2021-09-20 | 25.60 | $25.62 | 37322 |
| 2021-09-17 | 25.60 | $25.59 | 19534 |
| 2021-09-16 | 25.60 | $25.61 | 12000 |
| 2021-09-15 | 25.60 | $25.66 | 14845 |
| 2021-09-14 | 25.60 | $25.66 | 12500 |
| 2021-09-13 | 25.60 | $25.61 | 28035 |
| 2021-09-10 | 25.60 | $25.57 | 8847 |
| 2021-09-09 | 25.59 | $25.62 | 25428 |
| 2021-09-08 | 25.59 | $25.56 | 14226 |
| 2021-09-07 | 25.59 | $25.51 | 8012 |
| 2021-09-03 | 25.59 | $25.57 | 30820 |
| 2021-09-02 | 25.59 | $25.63 | 15200 |
| 2021-09-01 | 25.59 | $25.59 | 477600 |
| 2021-08-31 | 25.60 | $25.57 | 13722 |
| 2021-08-30 | 25.61 | $25.66 | 15744 |
| 2021-08-27 | 25.61 | $25.62 | 9815 |
| 2021-08-26 | 25.62 | $25.57 | 112200 |
| 2021-08-25 | 25.62 | $25.55 | 9300 |
| 2021-08-24 | 25.63 | $25.60 | 27800 |
| 2021-08-23 | 25.64 | $25.63 | 79800 |
| 2021-08-20 | 25.64 | $25.62 | 22800 |
| 2021-08-19 | 25.64 | $25.63 | 24916 |
| 2021-08-18 | 25.65 | $25.59 | 20438 |
| 2021-08-17 | 25.65 | $25.62 | 60300 |
| 2021-08-16 | 25.65 | $25.62 | 13500 |
| 2021-08-13 | 25.66 | $25.60 | 22845 |
| 2021-08-12 | 25.66 | $25.51 | 77526 |
| 2021-08-11 | 25.67 | $25.50 | 52731 |
| 2021-08-10 | 25.67 | $25.54 | 82800 |
| 2021-08-09 | 25.67 | $25.55 | 47342 |
| 2021-08-06 | 25.67 | $25.59 | 22036 |
| 2021-08-05 | 25.67 | $25.70 | 118018 |
| 2021-08-04 | 25.67 | $25.75 | 28600 |
| 2021-08-03 | 25.66 | $25.76 | 24836 |
| 2021-08-02 | 25.65 | $25.73 | 13700 |
| 2021-07-30 | 25.64 | $25.67 | 67524 |
| 2021-07-29 | 25.63 | $25.70 | 22700 |
| 2021-07-28 | 25.62 | $25.73 | 20916 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.21
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.24
Average
21.95
Maximum
25.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.21 | $21.08 | 469008 |
| 2026-07-23 | 21.22 | $21.07 | 289400 |
| 2026-07-22 | 21.24 | $21.11 | 339400 |
| 2026-07-21 | 21.25 | $21.15 | 323917 |
| 2026-07-20 | 21.26 | $21.18 | 288112 |
| 2026-07-17 | 21.27 | $21.23 | 372040 |
| 2026-07-16 | 21.28 | $21.21 | 271000 |
| 2026-07-15 | 21.28 | $21.22 | 457200 |
| 2026-07-14 | 21.29 | $21.18 | 343749 |
| 2026-07-13 | 21.30 | $21.14 | 363000 |
| 2026-07-10 | 21.32 | $21.21 | 299200 |
| 2026-07-09 | 21.33 | $21.23 | 1.6M |
| 2026-07-08 | 21.34 | $21.21 | 430700 |
| 2026-07-07 | 21.36 | $21.24 | 441100 |
| 2026-07-06 | 21.37 | $21.32 | 326503 |
| 2026-07-02 | 21.37 | $21.32 | 253800 |
| 2026-07-01 | 21.38 | $21.29 | 904641 |
| 2026-06-30 | 21.39 | $21.40 | 1.7M |
| 2026-06-29 | 21.39 | $21.50 | 181800 |
| 2026-06-26 | 21.37 | $21.49 | 196919 |
| 2026-06-25 | 21.36 | $21.48 | 317822 |
| 2026-06-24 | 21.35 | $21.46 | 242600 |
| 2026-06-23 | 21.34 | $21.35 | 248100 |
| 2026-06-22 | 21.34 | $21.33 | 298606 |
| 2026-06-18 | 21.34 | $21.37 | 315100 |
| 2026-06-17 | 21.33 | $21.34 | 255200 |
| 2026-06-16 | 21.33 | $21.41 | 323142 |
| 2026-06-15 | 21.33 | $21.37 | 203300 |
| 2026-06-12 | 21.32 | $21.35 | 202822 |
| 2026-06-11 | 21.32 | $21.37 | 271529 |
| 2026-06-10 | 21.31 | $21.26 | 251344 |
| 2026-06-09 | 21.32 | $21.27 | 4.4M |
| 2026-06-08 | 21.32 | $21.22 | 244800 |
| 2026-06-05 | 21.33 | $21.24 | 325106 |
| 2026-06-04 | 21.34 | $21.33 | 222303 |
| 2026-06-03 | 21.35 | $21.31 | 249409 |
| 2026-06-02 | 21.35 | $21.33 | 220304 |
| 2026-06-01 | 21.35 | $21.34 | 657800 |
| 2026-05-29 | 21.35 | $21.45 | 2.2M |
| 2026-05-28 | 21.34 | $21.41 | 168541 |
| 2026-05-27 | 21.33 | $21.36 | 170800 |
| 2026-05-26 | 21.33 | $21.34 | 231335 |
| 2026-05-22 | 21.33 | $21.28 | 185909 |
| 2026-05-21 | 21.34 | $21.25 | 334400 |
| 2026-05-20 | 21.35 | $21.23 | 221400 |
| 2026-05-19 | 21.36 | $21.11 | 272706 |
| 2026-05-18 | 21.38 | $21.18 | 300000 |
| 2026-05-15 | 21.40 | $21.20 | 306600 |
| 2026-05-14 | 21.43 | $21.33 | 385300 |
| 2026-05-13 | 21.44 | $21.35 | 197539 |
| 2026-05-12 | 21.45 | $21.34 | 170425 |
| 2026-05-11 | 21.46 | $21.40 | 238221 |
| 2026-05-08 | 21.46 | $21.44 | 158500 |
| 2026-05-07 | 21.46 | $21.40 | 275300 |
| 2026-05-06 | 21.47 | $21.45 | 272000 |
| 2026-05-05 | 21.47 | $21.36 | 247000 |
| 2026-05-04 | 21.49 | $21.32 | 203433 |
| 2026-05-01 | 21.50 | $21.39 | 278801 |
| 2026-04-30 | 21.52 | $21.45 | 2.9M |
| 2026-04-29 | 21.52 | $21.42 | 198000 |
| 2026-04-28 | 21.53 | $21.51 | 135100 |
| 2026-04-27 | 21.54 | $21.54 | 150800 |
| 2026-04-24 | 21.53 | $21.56 | 128700 |
| 2026-04-23 | 21.53 | $21.52 | 194900 |
| 2026-04-22 | 21.53 | $21.56 | 204915 |
| 2026-04-21 | 21.53 | $21.51 | 153100 |
| 2026-04-20 | 21.53 | $21.59 | 315915 |
| 2026-04-17 | 21.53 | $21.61 | 317500 |
| 2026-04-16 | 21.52 | $21.52 | 178400 |
| 2026-04-15 | 21.52 | $21.55 | 287919 |
| 2026-04-14 | 21.51 | $21.59 | 300148 |
| 2026-04-13 | 21.51 | $21.54 | 265100 |
| 2026-04-10 | 21.50 | $21.50 | 567836 |
| 2026-04-09 | 21.50 | $21.52 | 438323 |
| 2026-04-08 | 21.50 | $21.52 | 195000 |
| 2026-04-07 | 21.50 | $21.47 | 261034 |
| 2026-04-06 | 21.50 | $21.45 | 292919 |
| 2026-04-02 | 21.51 | $21.48 | 1.2M |
| 2026-04-01 | 21.51 | $21.42 | 1.4M |
| 2026-03-31 | 21.52 | $21.49 | 2.2M |
| 2026-03-30 | 21.52 | $21.46 | 304530 |
| 2026-03-27 | 21.53 | $21.34 | 320407 |
| 2026-03-26 | 21.55 | $21.33 | 343914 |
| 2026-03-25 | 21.57 | $21.47 | 611900 |
| 2026-03-24 | 21.58 | $21.37 | 958740 |
| 2026-03-23 | 21.60 | $21.43 | 246132 |
| 2026-03-20 | 21.62 | $21.37 | 316618 |
| 2026-03-19 | 21.65 | $21.54 | 208721 |
| 2026-03-18 | 21.66 | $21.51 | 547200 |
| 2026-03-17 | 21.68 | $21.60 | 994000 |
| 2026-03-16 | 21.69 | $21.56 | 767309 |
| 2026-03-13 | 21.70 | $21.48 | 508510 |
| 2026-03-12 | 21.72 | $21.48 | 267700 |
| 2026-03-11 | 21.75 | $21.58 | 279500 |
| 2026-03-10 | 21.76 | $21.68 | 258000 |
| 2026-03-09 | 21.77 | $21.74 | 254500 |
| 2026-03-06 | 21.78 | $21.68 | 455047 |
| 2026-03-05 | 21.79 | $21.68 | 503113 |
| 2026-03-04 | 21.80 | $21.75 | 487433 |
| 2026-03-03 | 21.80 | $21.78 | 447000 |
| 2026-03-02 | 21.81 | $21.80 | 321500 |
| 2026-02-27 | 21.81 | $21.96 | 2.7M |
| 2026-02-26 | 21.79 | $21.91 | 229315 |
| 2026-02-25 | 21.78 | $21.88 | 173409 |
| 2026-02-24 | 21.77 | $21.88 | 174600 |
| 2026-02-23 | 21.76 | $21.89 | 231900 |
| 2026-02-20 | 21.74 | $21.85 | 215747 |
| 2026-02-19 | 21.73 | $21.84 | 261700 |
| 2026-02-18 | 21.72 | $21.83 | 295000 |
| 2026-02-17 | 21.71 | $21.84 | 295615 |
| 2026-02-13 | 21.69 | $21.86 | 222030 |
| 2026-02-12 | 21.67 | $21.79 | 224105 |
| 2026-02-11 | 21.66 | $21.70 | 275500 |
| 2026-02-10 | 21.66 | $21.74 | 224400 |
| 2026-02-09 | 21.65 | $21.66 | 209300 |
| 2026-02-06 | 21.65 | $21.67 | 329545 |
| 2026-02-05 | 21.65 | $21.66 | 307814 |
| 2026-02-04 | 21.65 | $21.56 | 1.1M |
| 2026-02-03 | 21.65 | $21.58 | 205900 |
| 2026-02-02 | 21.66 | $21.57 | 361345 |
| 2026-01-30 | 21.67 | $21.69 | 1.3M |
| 2026-01-29 | 21.67 | $21.68 | 183830 |
| 2026-01-28 | 21.67 | $21.68 | 171343 |
| 2026-01-27 | 21.67 | $21.69 | 289000 |
| 2026-01-26 | 21.67 | $21.70 | 163800 |
| 2026-01-23 | 21.66 | $21.68 | 271700 |
| 2026-01-22 | 21.66 | $21.65 | 283100 |
| 2026-01-21 | 21.66 | $21.65 | 333400 |
| 2026-01-20 | 21.66 | $21.59 | 295300 |
| 2026-01-16 | 21.67 | $21.66 | 344100 |
| 2026-01-15 | 21.67 | $21.69 | 418100 |
| 2026-01-14 | 21.67 | $21.73 | 203300 |
| 2026-01-13 | 21.66 | $21.69 | 275116 |
| 2026-01-12 | 21.66 | $21.66 | 266332 |
| 2026-01-09 | 21.66 | $21.69 | 822800 |
| 2026-01-08 | 21.66 | $21.63 | 319500 |
| 2026-01-07 | 21.66 | $21.68 | 1.2M |
| 2026-01-06 | 21.66 | $21.65 | 356004 |
| 2026-01-05 | 21.66 | $21.65 | 459400 |
| 2026-01-02 | 21.66 | $21.62 | 433223 |
| 2025-12-31 | 21.66 | $21.63 | 144948 |
| 2025-12-30 | 21.67 | $21.66 | 915400 |
| 2025-12-29 | 21.67 | $21.69 | 134000 |
| 2025-12-26 | 21.66 | $21.66 | 279500 |
| 2025-12-24 | 21.66 | $21.65 | 210000 |
| 2025-12-23 | 21.67 | $21.60 | 241300 |
| 2025-12-22 | 21.67 | $21.60 | 199900 |
| 2025-12-19 | 21.68 | $21.62 | 276900 |
| 2025-12-18 | 21.69 | $21.72 | 256803 |
| 2025-12-17 | 21.68 | $21.66 | 382630 |
| 2025-12-16 | 21.69 | $21.67 | 362739 |
| 2025-12-15 | 21.69 | $21.64 | 1.0M |
| 2025-12-12 | 21.69 | $21.62 | 248438 |
| 2025-12-11 | 21.70 | $21.68 | 263800 |
| 2025-12-10 | 21.70 | $21.68 | 356400 |
| 2025-12-09 | 21.71 | $21.61 | 311600 |
| 2025-12-08 | 21.72 | $21.63 | 403433 |
| 2025-12-05 | 21.72 | $21.65 | 244645 |
| 2025-12-04 | 21.73 | $21.67 | 339800 |
| 2025-12-03 | 21.74 | $21.72 | 212821 |
| 2025-12-02 | 21.74 | $21.68 | 312100 |
| 2025-12-01 | 21.75 | $21.67 | 368448 |
| 2025-11-28 | 21.76 | $21.82 | 132400 |
| 2025-11-26 | 21.75 | $21.84 | 183402 |
| 2025-11-25 | 21.74 | $21.83 | 756700 |
| 2025-11-24 | 21.73 | $21.79 | 216036 |
| 2025-11-21 | 21.72 | $21.75 | 203747 |
| 2025-11-20 | 21.72 | $21.71 | 281700 |
| 2025-11-19 | 21.72 | $21.66 | 363300 |
| 2025-11-18 | 21.73 | $21.67 | 278100 |
| 2025-11-17 | 21.73 | $21.65 | 161200 |
| 2025-11-14 | 21.74 | $21.66 | 282538 |
| 2025-11-13 | 21.75 | $21.68 | 321347 |
| 2025-11-12 | 21.76 | $21.74 | 757900 |
| 2025-11-11 | 21.76 | $21.75 | 184615 |
| 2025-11-10 | 21.76 | $21.68 | 173026 |
| 2025-11-07 | 21.77 | $21.70 | 382200 |
| 2025-11-06 | 21.78 | $21.71 | 269200 |
| 2025-11-05 | 21.79 | $21.61 | 281000 |
| 2025-11-04 | 21.80 | $21.68 | 310418 |
| 2025-11-03 | 21.82 | $21.66 | 275100 |
| 2025-10-31 | 21.83 | $21.80 | 972100 |
| 2025-10-30 | 21.84 | $21.80 | 248400 |
| 2025-10-29 | 21.84 | $21.85 | 381903 |
| 2025-10-28 | 21.84 | $21.93 | 276318 |
| 2025-10-27 | 21.83 | $21.92 | 167009 |
| 2025-10-24 | 21.82 | $21.92 | 190200 |
| 2025-10-23 | 21.81 | $21.87 | 231013 |
| 2025-10-22 | 21.80 | $21.94 | 209800 |
| 2025-10-21 | 21.79 | $21.93 | 277229 |
| 2025-10-20 | 21.77 | $21.92 | 202600 |
| 2025-10-17 | 21.76 | $21.87 | 195222 |
| 2025-10-16 | 21.75 | $21.89 | 1.9M |
| 2025-10-15 | 21.73 | $21.83 | 2.4M |
| 2025-10-14 | 21.72 | $21.84 | 2.4M |
| 2025-10-13 | 21.71 | $21.80 | 179500 |
| 2025-10-10 | 21.70 | $21.77 | 219200 |
| 2025-10-09 | 21.69 | $21.68 | 178310 |
| 2025-10-08 | 21.69 | $21.70 | 1.5M |
| 2025-10-07 | 21.69 | $21.70 | 205242 |
| 2025-10-06 | 21.69 | $21.66 | 308137 |
| 2025-10-03 | 21.70 | $21.70 | 386338 |
| 2025-10-02 | 21.70 | $21.73 | 397000 |
| 2025-10-01 | 21.69 | $21.71 | 606645 |
| 2025-09-30 | 21.69 | $21.72 | 1.9M |
| 2025-09-29 | 21.69 | $21.74 | 204700 |
| 2025-09-26 | 21.68 | $21.66 | 132626 |
| 2025-09-25 | 21.68 | $21.68 | 195600 |
| 2025-09-24 | 21.69 | $21.72 | 165800 |
| 2025-09-23 | 21.68 | $21.75 | 258430 |
| 2025-09-22 | 21.67 | $21.69 | 237118 |
| 2025-09-19 | 21.67 | $21.73 | 139300 |
| 2025-09-18 | 21.67 | $21.73 | 183130 |
| 2025-09-17 | 21.66 | $21.77 | 253417 |
| 2025-09-16 | 21.65 | $21.84 | 212400 |
| 2025-09-15 | 21.63 | $21.82 | 295544 |
| 2025-09-12 | 21.61 | $21.79 | 171900 |
| 2025-09-11 | 21.59 | $21.79 | 197531 |
| 2025-09-10 | 21.57 | $21.76 | 179333 |
| 2025-09-09 | 21.55 | $21.73 | 300105 |
| 2025-09-08 | 21.53 | $21.74 | 311100 |
| 2025-09-05 | 21.51 | $21.67 | 430900 |
| 2025-09-04 | 21.49 | $21.57 | 437900 |
| 2025-09-03 | 21.48 | $21.51 | 264300 |
| 2025-09-02 | 21.48 | $21.44 | 666900 |
| 2025-08-29 | 21.48 | $21.55 | 940814 |
| 2025-08-28 | 21.47 | $21.58 | 234534 |
| 2025-08-27 | 21.46 | $21.53 | 172000 |
| 2025-08-26 | 21.46 | $21.54 | 199500 |
| 2025-08-25 | 21.45 | $21.51 | 274000 |
| 2025-08-22 | 21.44 | $21.52 | 157623 |
| 2025-08-21 | 21.43 | $21.41 | 219700 |
| 2025-08-20 | 21.44 | $21.46 | 195600 |
| 2025-08-19 | 21.43 | $21.44 | 253848 |
| 2025-08-18 | 21.43 | $21.40 | 237900 |
| 2025-08-15 | 21.44 | $21.42 | 254500 |
| 2025-08-14 | 21.44 | $21.56 | 284522 |
| 2025-08-13 | 21.42 | $21.53 | 265800 |
| 2025-08-12 | 21.41 | $21.46 | 286104 |
| 2025-08-11 | 21.41 | $21.46 | 469703 |
| 2025-08-08 | 21.40 | $21.45 | 210844 |
| 2025-08-07 | 21.40 | $21.47 | 367800 |
| 2025-08-06 | 21.39 | $21.50 | 466015 |
| 2025-08-05 | 21.38 | $21.51 | 300500 |
| 2025-08-04 | 21.36 | $21.51 | 200336 |
| 2025-08-01 | 21.35 | $21.48 | 241331 |
| 2025-07-31 | 21.33 | $21.39 | 1.1M |
| 2025-07-30 | 21.33 | $21.37 | 712702 |
| 2025-07-29 | 21.32 | $21.43 | 260436 |
| 2025-07-28 | 21.31 | $21.32 | 170841 |
| 2025-07-25 | 21.31 | $21.34 | 218300 |
| 2025-07-24 | 21.31 | $21.30 | 227100 |
| 2025-07-23 | 21.31 | $21.33 | 157308 |
| 2025-07-22 | 21.31 | $21.38 | 174340 |
| 2025-07-21 | 21.30 | $21.34 | 243003 |
| 2025-07-18 | 21.30 | $21.28 | 164500 |
| 2025-07-17 | 21.30 | $21.23 | 799604 |
| 2025-07-16 | 21.31 | $21.24 | 308300 |
| 2025-07-15 | 21.31 | $21.21 | 241644 |
| 2025-07-14 | 21.32 | $21.26 | 264700 |
| 2025-07-11 | 21.33 | $21.28 | 170000 |
| 2025-07-10 | 21.33 | $21.35 | 172830 |
| 2025-07-09 | 21.33 | $21.35 | 394717 |
| 2025-07-08 | 21.33 | $21.28 | 239500 |
| 2025-07-07 | 21.34 | $21.28 | 335000 |
| 2025-07-03 | 21.34 | $21.35 | 214719 |
| 2025-07-02 | 21.34 | $21.39 | 1.1M |
| 2025-07-01 | 21.34 | $21.45 | 924516 |
| 2025-06-30 | 21.33 | $21.52 | 2.9M |
| 2025-06-27 | 21.30 | $21.45 | 192717 |
| 2025-06-26 | 21.29 | $21.49 | 275117 |
| 2025-06-25 | 21.27 | $21.43 | 145307 |
| 2025-06-24 | 21.25 | $21.42 | 222600 |
| 2025-06-23 | 21.23 | $21.35 | 186900 |
| 2025-06-20 | 21.22 | $21.29 | 216200 |
| 2025-06-18 | 21.21 | $21.28 | 161000 |
| 2025-06-17 | 21.21 | $21.28 | 181800 |
| 2025-06-16 | 21.20 | $21.22 | 209702 |
| 2025-06-13 | 21.20 | $21.23 | 106422 |
| 2025-06-12 | 21.19 | $21.32 | 240001 |
| 2025-06-11 | 21.18 | $21.24 | 156849 |
| 2025-06-10 | 21.17 | $21.17 | 182125 |
| 2025-06-09 | 21.17 | $21.14 | 145103 |
| 2025-06-06 | 21.18 | $21.09 | 206600 |
| 2025-06-05 | 21.19 | $21.20 | 373515 |
| 2025-06-04 | 21.19 | $21.24 | 530400 |
| 2025-06-03 | 21.18 | $21.12 | 304605 |
| 2025-06-02 | 21.19 | $21.13 | 346700 |
| 2025-05-30 | 21.19 | $21.26 | 1.7M |
| 2025-05-29 | 21.19 | $21.24 | 229336 |
| 2025-05-28 | 21.18 | $21.19 | 232200 |
| 2025-05-27 | 21.18 | $21.19 | 230012 |
| 2025-05-23 | 21.18 | $21.08 | 259700 |
| 2025-05-22 | 21.19 | $21.05 | 193400 |
| 2025-05-21 | 21.20 | $21.01 | 188900 |
| 2025-05-20 | 21.22 | $21.15 | 198300 |
| 2025-05-19 | 21.23 | $21.19 | 195632 |
| 2025-05-16 | 21.23 | $21.19 | 111417 |
| 2025-05-15 | 21.24 | $21.17 | 351137 |
| 2025-05-14 | 21.25 | $21.06 | 217300 |
| 2025-05-13 | 21.27 | $21.13 | 573100 |
| 2025-05-12 | 21.28 | $21.16 | 247629 |
| 2025-05-09 | 21.29 | $21.23 | 164632 |
| 2025-05-08 | 21.30 | $21.20 | 209906 |
| 2025-05-07 | 21.31 | $21.30 | 172733 |
| 2025-05-06 | 21.31 | $21.26 | 204300 |
| 2025-05-05 | 21.32 | $21.23 | 131934 |
| 2025-05-02 | 21.33 | $21.24 | 181932 |
| 2025-05-01 | 21.34 | $21.34 | 187913 |
| 2025-04-30 | 21.34 | $21.47 | 1.7M |
| 2025-04-29 | 21.32 | $21.52 | 793319 |
| 2025-04-28 | 21.30 | $21.46 | 138700 |
| 2025-04-25 | 21.28 | $21.40 | 156911 |
| 2025-04-24 | 21.27 | $21.33 | 214700 |
| 2025-04-23 | 21.26 | $21.20 | 204500 |
| 2025-04-22 | 21.27 | $21.16 | 122800 |
| 2025-04-21 | 21.28 | $21.11 | 229100 |
| 2025-04-17 | 21.30 | $21.23 | 261446 |
| 2025-04-16 | 21.31 | $21.28 | 253900 |
| 2025-04-15 | 21.31 | $21.21 | 627400 |
| 2025-04-14 | 21.32 | $21.17 | 145000 |
| 2025-04-11 | 21.34 | $21.06 | 166900 |
| 2025-04-10 | 21.37 | $21.11 | 5.4M |
| 2025-04-09 | 21.39 | $21.24 | 1.3M |
| 2025-04-08 | 21.41 | $21.21 | 285136 |
| 2025-04-07 | 21.43 | $21.34 | 555110 |
| 2025-04-04 | 21.44 | $21.59 | 1.7M |
| 2025-04-03 | 21.43 | $21.58 | 267246 |
| 2025-04-02 | 21.41 | $21.46 | 229729 |
| 2025-04-01 | 21.40 | $21.48 | 456700 |
| 2025-03-31 | 21.40 | $21.50 | 1.5M |
| 2025-03-28 | 21.39 | $21.46 | 125000 |
| 2025-03-27 | 21.38 | $21.33 | 128716 |
| 2025-03-26 | 21.38 | $21.33 | 181900 |
| 2025-03-25 | 21.39 | $21.39 | 223238 |
| 2025-03-24 | 21.39 | $21.37 | 278508 |
| 2025-03-21 | 21.39 | $21.47 | 322109 |
| 2025-03-20 | 21.38 | $21.52 | 125600 |
| 2025-03-19 | 21.37 | $21.46 | 321800 |
| 2025-03-18 | 21.36 | $21.40 | 248700 |
| 2025-03-17 | 21.35 | $21.37 | 162207 |
| 2025-03-14 | 21.35 | $21.33 | 145940 |
| 2025-03-13 | 21.36 | $21.39 | 283039 |
| 2025-03-12 | 21.35 | $21.32 | 192100 |
| 2025-03-11 | 21.35 | $21.40 | 395242 |
| 2025-03-10 | 21.35 | $21.50 | 142700 |
| 2025-03-07 | 21.33 | $21.36 | 273300 |
| 2025-03-06 | 21.33 | $21.39 | 197518 |
| 2025-03-05 | 21.33 | $21.40 | 321741 |
| 2025-03-04 | 21.32 | $21.47 | 158135 |
| 2025-03-03 | 21.30 | $21.51 | 140900 |
| 2025-02-28 | 21.28 | $21.50 | 1.2M |
| 2025-02-27 | 21.26 | $21.45 | 172017 |
| 2025-02-26 | 21.24 | $21.49 | 122323 |
| 2025-02-25 | 21.21 | $21.45 | 166200 |
| 2025-02-24 | 21.18 | $21.31 | 157602 |
| 2025-02-21 | 21.17 | $21.29 | 133511 |
| 2025-02-20 | 21.16 | $21.23 | 225600 |
| 2025-02-19 | 21.15 | $21.18 | 225900 |
| 2025-02-18 | 21.15 | $21.15 | 174602 |
| 2025-02-14 | 21.15 | $21.23 | 217722 |
| 2025-02-13 | 21.14 | $21.15 | 145109 |
| 2025-02-12 | 21.14 | $21.03 | 263400 |
| 2025-02-11 | 21.15 | $21.14 | 131700 |
| 2025-02-10 | 21.15 | $21.18 | 205112 |
| 2025-02-07 | 21.14 | $21.18 | 522400 |
| 2025-02-06 | 21.14 | $21.25 | 380900 |
| 2025-02-05 | 21.13 | $21.25 | 197435 |
| 2025-02-04 | 21.12 | $21.12 | 406500 |
| 2025-02-03 | 21.12 | $21.10 | 212104 |
| 2025-01-31 | 21.12 | $21.19 | 1.0M |
| 2025-01-30 | 21.11 | $21.21 | 354244 |
| 2025-01-29 | 21.10 | $21.18 | 174014 |
| 2025-01-28 | 21.09 | $21.18 | 341100 |
| 2025-01-27 | 21.08 | $21.20 | 203100 |
| 2025-01-24 | 21.07 | $21.10 | 200900 |
| 2025-01-23 | 21.07 | $21.06 | 227246 |
| 2025-01-22 | 21.07 | $21.11 | 192000 |
| 2025-01-21 | 21.06 | $21.12 | 268600 |
| 2025-01-17 | 21.06 | $21.07 | 193215 |
| 2025-01-16 | 21.06 | $21.06 | 427915 |
| 2025-01-15 | 21.06 | $21.13 | 257431 |
| 2025-01-14 | 21.05 | $20.84 | 241829 |
| 2025-01-13 | 21.07 | $20.83 | 226442 |
| 2025-01-10 | 21.10 | $20.86 | 1.5M |
| 2025-01-08 | 21.12 | $20.98 | 348037 |
| 2025-01-07 | 21.14 | $20.96 | 492700 |
| 2025-01-06 | 21.15 | $21.01 | 228002 |
| 2025-01-03 | 21.17 | $21.04 | 178919 |
| 2025-01-02 | 21.18 | $21.07 | 367500 |
| 2024-12-31 | 21.20 | $21.09 | 931333 |
| 2024-12-30 | 21.21 | $21.09 | 255644 |
| 2024-12-27 | 21.22 | $21.03 | 147700 |
| 2024-12-26 | 21.24 | $21.06 | 451200 |
| 2024-12-24 | 21.26 | $21.04 | 140429 |
| 2024-12-23 | 21.28 | $21.01 | 1.1M |
| 2024-12-20 | 21.31 | $21.08 | 548516 |
| 2024-12-19 | 21.33 | $21.04 | 223123 |
| 2024-12-18 | 21.36 | $21.10 | 189426 |
| 2024-12-17 | 21.39 | $21.24 | 344718 |
| 2024-12-16 | 21.41 | $21.24 | 172700 |
| 2024-12-13 | 21.42 | $21.22 | 161326 |
| 2024-12-12 | 21.45 | $21.37 | 227400 |
| 2024-12-11 | 21.45 | $21.47 | 200202 |
| 2024-12-10 | 21.45 | $21.51 | 170200 |
| 2024-12-09 | 21.45 | $21.53 | 142200 |
| 2024-12-06 | 21.44 | $21.59 | 116114 |
| 2024-12-05 | 21.42 | $21.54 | 401300 |
| 2024-12-04 | 21.41 | $21.51 | 228000 |
| 2024-12-03 | 21.40 | $21.51 | 216600 |
| 2024-12-02 | 21.39 | $21.49 | 185500 |
| 2024-11-29 | 21.37 | $21.55 | 126944 |
| 2024-11-27 | 21.36 | $21.48 | 133701 |
| 2024-11-26 | 21.34 | $21.42 | 210500 |
| 2024-11-25 | 21.33 | $21.43 | 225300 |
| 2024-11-22 | 21.32 | $21.25 | 144100 |
| 2024-11-21 | 21.33 | $21.23 | 191330 |
| 2024-11-20 | 21.34 | $21.24 | 99242 |
| 2024-11-19 | 21.35 | $21.28 | 85400 |
| 2024-11-18 | 21.36 | $21.23 | 539534 |
| 2024-11-15 | 21.38 | $21.21 | 99300 |
| 2024-11-14 | 21.39 | $21.22 | 492201 |
| 2024-11-13 | 21.41 | $21.23 | 1.4M |
| 2024-11-12 | 21.43 | $21.24 | 114700 |
| 2024-11-11 | 21.45 | $21.36 | 79016 |
| 2024-11-08 | 21.46 | $21.39 | 175539 |
| 2024-11-07 | 21.47 | $21.35 | 224100 |
| 2024-11-06 | 21.48 | $21.19 | 237300 |
| 2024-11-05 | 21.51 | $21.36 | 103233 |
| 2024-11-04 | 21.53 | $21.32 | 247200 |
| 2024-11-01 | 21.55 | $21.22 | 1.2M |
| 2024-10-31 | 21.58 | $21.39 | 3.9M |
| 2024-10-30 | 21.60 | $21.42 | 119717 |
| 2024-10-29 | 21.62 | $21.47 | 116211 |
| 2024-10-28 | 21.64 | $21.42 | 123719 |
| 2024-10-25 | 21.66 | $21.44 | 81627 |
| 2024-10-24 | 21.68 | $21.49 | 192900 |
| 2024-10-23 | 21.70 | $21.47 | 360600 |
| 2024-10-22 | 21.73 | $21.50 | 221700 |
| 2024-10-21 | 21.75 | $21.50 | 89500 |
| 2024-10-18 | 21.78 | $21.66 | 94300 |
| 2024-10-17 | 21.79 | $21.65 | 197100 |
| 2024-10-16 | 21.81 | $21.73 | 84404 |
| 2024-10-15 | 21.81 | $21.70 | 254218 |
| 2024-10-14 | 21.82 | $21.62 | 70900 |
| 2024-10-11 | 21.85 | $21.64 | 132419 |
| 2024-10-10 | 21.87 | $21.64 | 113524 |
| 2024-10-09 | 21.89 | $21.66 | 291814 |
| 2024-10-08 | 21.92 | $21.70 | 179504 |
| 2024-10-07 | 21.94 | $21.67 | 144900 |
| 2024-10-04 | 21.97 | $21.72 | 158513 |
| 2024-10-03 | 21.99 | $21.88 | 113500 |
| 2024-10-02 | 22.01 | $21.97 | 220500 |
| 2024-10-01 | 22.01 | $22.00 | 594621 |
| 2024-09-30 | 22.01 | $22.01 | 1.4M |
| 2024-09-27 | 22.01 | $22.08 | 240800 |
| 2024-09-26 | 22.00 | $22.01 | 430400 |
| 2024-09-25 | 22.00 | $22.02 | 209800 |
| 2024-09-24 | 22.00 | $22.08 | 167834 |
| 2024-09-23 | 21.99 | $22.04 | 119445 |
| 2024-09-20 | 21.99 | $22.05 | 130743 |
| 2024-09-19 | 21.98 | $22.07 | 272222 |
| 2024-09-18 | 21.97 | $22.07 | 123801 |
| 2024-09-17 | 21.96 | $22.14 | 360600 |
| 2024-09-16 | 21.94 | $22.17 | 110038 |
| 2024-09-13 | 21.92 | $22.09 | 116400 |
| 2024-09-12 | 21.90 | $22.05 | 148700 |
| 2024-09-11 | 21.89 | $22.09 | 2.4M |
| 2024-09-10 | 21.86 | $22.10 | 4.0M |
| 2024-09-09 | 21.84 | $22.01 | 168100 |
| 2024-09-06 | 21.82 | $21.99 | 12.0M |
| 2024-09-05 | 21.80 | $22.00 | 355025 |
| 2024-09-04 | 21.78 | $21.91 | 253518 |
| 2024-09-03 | 21.77 | $21.83 | 95021 |
| 2024-08-30 | 21.76 | $21.78 | 143846 |
| 2024-08-29 | 21.76 | $21.85 | 114500 |
| 2024-08-28 | 21.75 | $21.87 | 152500 |
| 2024-08-27 | 21.74 | $21.89 | 170800 |
| 2024-08-26 | 21.72 | $21.89 | 205100 |
| 2024-08-23 | 21.71 | $21.91 | 130000 |
| 2024-08-22 | 21.68 | $21.82 | 189721 |
| 2024-08-21 | 21.67 | $21.93 | 259600 |
| 2024-08-20 | 21.64 | $21.86 | 250600 |
| 2024-08-19 | 21.62 | $21.79 | 132839 |
| 2024-08-16 | 21.60 | $21.76 | 120700 |
| 2024-08-15 | 21.59 | $21.71 | 200811 |
| 2024-08-14 | 21.57 | $21.79 | 116442 |
| 2024-08-13 | 21.55 | $21.77 | 165200 |
| 2024-08-12 | 21.53 | $21.70 | 232500 |
| 2024-08-09 | 21.51 | $21.65 | 122300 |
| 2024-08-08 | 21.49 | $21.63 | 188500 |
| 2024-08-07 | 21.48 | $21.60 | 291600 |
| 2024-08-06 | 21.47 | $21.68 | 212800 |
| 2024-08-05 | 21.44 | $21.82 | 267600 |
| 2024-08-02 | 21.40 | $21.83 | 181028 |
| 2024-08-01 | 21.36 | $21.57 | 339342 |
| 2024-07-31 | 21.34 | $21.53 | 342400 |
| 2024-07-30 | 21.31 | $21.43 | 222400 |
| 2024-07-29 | 21.30 | $21.42 | 140700 |
| 2024-07-26 | 21.29 | $21.39 | 190500 |
| 2024-07-25 | 21.28 | $21.29 | 105001 |
| 2024-07-24 | 21.28 | $21.27 | 3.3M |
| 2024-07-23 | 21.28 | $21.32 | 164700 |
| 2024-07-22 | 21.28 | $21.32 | 111525 |
| 2024-07-19 | 21.27 | $21.31 | 173500 |
| 2024-07-18 | 21.27 | $21.37 | 137400 |
| 2024-07-17 | 21.26 | $21.43 | 189900 |
| 2024-07-16 | 21.24 | $21.42 | 230327 |
| 2024-07-15 | 21.22 | $21.33 | 138600 |
| 2024-07-12 | 21.21 | $21.41 | 200200 |
| 2024-07-11 | 21.18 | $21.35 | 116701 |
| 2024-07-10 | 21.17 | $21.23 | 149733 |
| 2024-07-09 | 21.16 | $21.21 | 218906 |
| 2024-07-08 | 21.16 | $21.24 | 105420 |
| 2024-07-05 | 21.15 | $21.21 | 317100 |
| 2024-07-03 | 21.14 | $21.12 | 643211 |
| 2024-07-02 | 21.14 | $21.02 | 171000 |
| 2024-07-01 | 21.16 | $20.94 | 340500 |
| 2024-06-28 | 21.18 | $21.13 | 436301 |
| 2024-06-27 | 21.18 | $21.23 | 82531 |
| 2024-06-26 | 21.18 | $21.19 | 100600 |
| 2024-06-25 | 21.18 | $21.29 | 105400 |
| 2024-06-24 | 21.16 | $21.27 | 76400 |
| 2024-06-21 | 21.15 | $21.28 | 133501 |
| 2024-06-20 | 21.14 | $21.26 | 96400 |
| 2024-06-18 | 21.13 | $21.32 | 146035 |
| 2024-06-17 | 21.11 | $21.23 | 120628 |
| 2024-06-14 | 21.09 | $21.32 | 96800 |
| 2024-06-13 | 21.07 | $21.29 | 101042 |
| 2024-06-12 | 21.05 | $21.19 | 1.6M |
| 2024-06-11 | 21.03 | $21.09 | 105900 |
| 2024-06-10 | 21.03 | $21.01 | 104200 |
| 2024-06-07 | 21.03 | $21.03 | 85244 |
| 2024-06-06 | 21.03 | $21.19 | 208500 |
| 2024-06-05 | 21.01 | $21.19 | 417540 |
| 2024-06-04 | 20.99 | $21.13 | 90000 |
| 2024-06-03 | 20.98 | $21.05 | 126400 |
| 2024-05-31 | 20.97 | $21.01 | 3.0M |
| 2024-05-30 | 20.97 | $20.92 | 84000 |
| 2024-05-29 | 20.97 | $20.84 | 140540 |
| 2024-05-28 | 20.98 | $20.92 | 129400 |
| 2024-05-24 | 20.99 | $21.02 | 115435 |
| 2024-05-23 | 20.99 | $20.99 | 140616 |
| 2024-05-22 | 20.99 | $21.06 | 97000 |
| 2024-05-21 | 20.98 | $21.09 | 108048 |
| 2024-05-20 | 20.97 | $21.05 | 118500 |
| 2024-05-17 | 20.96 | $21.06 | 100800 |
| 2024-05-16 | 20.95 | $21.09 | 166200 |
| 2024-05-15 | 20.94 | $21.14 | 106100 |
| 2024-05-14 | 20.91 | $21.02 | 110134 |
| 2024-05-13 | 20.90 | $20.96 | 136440 |
| 2024-05-10 | 20.90 | $20.94 | 124418 |
| 2024-05-09 | 20.89 | $21.00 | 124200 |
| 2024-05-08 | 20.88 | $20.95 | 103500 |
| 2024-05-07 | 20.87 | $20.99 | 237400 |
| 2024-05-06 | 20.86 | $20.93 | 114200 |
| 2024-05-03 | 20.86 | $20.90 | 100434 |
| 2024-05-02 | 20.85 | $20.78 | 149449 |
| 2024-05-01 | 20.86 | $20.71 | 199106 |
| 2024-04-30 | 20.87 | $20.73 | 421649 |
| 2024-04-29 | 20.89 | $20.82 | 80600 |
| 2024-04-26 | 20.90 | $20.76 | 107108 |
| 2024-04-25 | 20.91 | $20.72 | 85524 |
| 2024-04-24 | 20.93 | $20.79 | 125918 |
| 2024-04-23 | 20.95 | $20.84 | 161510 |
| 2024-04-22 | 20.96 | $20.80 | 124224 |
| 2024-04-19 | 20.97 | $20.77 | 185700 |
| 2024-04-18 | 21.00 | $20.75 | 95231 |
| 2024-04-17 | 21.02 | $20.81 | 82341 |
| 2024-04-16 | 21.04 | $20.71 | 180947 |
| 2024-04-15 | 21.08 | $20.79 | 132713 |
| 2024-04-12 | 21.11 | $20.92 | 79719 |
| 2024-04-11 | 21.13 | $20.85 | 184000 |
| 2024-04-10 | 21.16 | $20.88 | 119824 |
| 2024-04-09 | 21.19 | $21.11 | 101100 |
| 2024-04-08 | 21.20 | $21.05 | 80931 |
| 2024-04-05 | 21.21 | $21.07 | 93328 |
| 2024-04-04 | 21.23 | $21.16 | 2.1M |
| 2024-04-03 | 21.23 | $21.11 | 144800 |
| 2024-04-02 | 21.25 | $21.11 | 116134 |
| 2024-04-01 | 21.26 | $21.14 | 90500 |
| 2024-03-28 | 21.27 | $21.34 | 1.2M |
| 2024-03-27 | 21.26 | $21.35 | 87939 |
| 2024-03-26 | 21.26 | $21.30 | 98700 |
| 2024-03-25 | 21.25 | $21.28 | 78604 |
| 2024-03-22 | 21.25 | $21.31 | 176800 |
| 2024-03-21 | 21.24 | $21.24 | 190117 |
| 2024-03-20 | 21.24 | $21.22 | 118737 |
| 2024-03-19 | 21.24 | $21.16 | 216203 |
| 2024-03-18 | 21.25 | $21.15 | 130000 |
| 2024-03-15 | 21.26 | $21.15 | 396942 |
| 2024-03-14 | 21.28 | $21.16 | 1.8M |
| 2024-03-13 | 21.29 | $21.31 | 113800 |
| 2024-03-12 | 21.29 | $21.32 | 172300 |
| 2024-03-11 | 21.28 | $21.39 | 128108 |
| 2024-03-08 | 21.27 | $21.41 | 148547 |
| 2024-03-07 | 21.26 | $21.39 | 108900 |
| 2024-03-06 | 21.24 | $21.35 | 1.5M |
| 2024-03-05 | 21.23 | $21.29 | 113902 |
| 2024-03-04 | 21.22 | $21.19 | 104829 |
| 2024-03-01 | 21.23 | $21.22 | 215900 |
| 2024-02-29 | 21.23 | $21.22 | 1.6M |
| 2024-02-28 | 21.23 | $21.19 | 107100 |
| 2024-02-27 | 21.23 | $21.14 | 137526 |
| 2024-02-26 | 21.24 | $21.16 | 97700 |
| 2024-02-23 | 21.25 | $21.20 | 114600 |
| 2024-02-22 | 21.26 | $21.12 | 98003 |
| 2024-02-21 | 21.27 | $21.12 | 126600 |
| 2024-02-20 | 21.29 | $21.18 | 82600 |
| 2024-02-16 | 21.30 | $21.16 | 101800 |
| 2024-02-15 | 21.32 | $21.21 | 78500 |
| 2024-02-14 | 21.33 | $21.16 | 115800 |
| 2024-02-13 | 21.35 | $21.07 | 106448 |
| 2024-02-12 | 21.37 | $21.26 | 59419 |
| 2024-02-09 | 21.39 | $21.27 | 65737 |
| 2024-02-08 | 21.40 | $21.27 | 64339 |
| 2024-02-07 | 21.41 | $21.34 | 133546 |
| 2024-02-06 | 21.42 | $21.38 | 79048 |
| 2024-02-05 | 21.42 | $21.28 | 69200 |
| 2024-02-02 | 21.44 | $21.45 | 110300 |
| 2024-02-01 | 21.44 | $21.65 | 95300 |
| 2024-01-31 | 21.42 | $21.56 | 300418 |
| 2024-01-30 | 21.40 | $21.46 | 138137 |
| 2024-01-29 | 21.39 | $21.44 | 70200 |
| 2024-01-26 | 21.39 | $21.36 | 185841 |
| 2024-01-25 | 21.39 | $21.37 | 77800 |
| 2024-01-24 | 21.40 | $21.30 | 84005 |
| 2024-01-23 | 21.41 | $21.33 | 67627 |
| 2024-01-22 | 21.41 | $21.38 | 93200 |
| 2024-01-19 | 21.42 | $21.33 | 52000 |
| 2024-01-18 | 21.43 | $21.34 | 104700 |
| 2024-01-17 | 21.43 | $21.37 | 143600 |
| 2024-01-16 | 21.44 | $21.44 | 69500 |
| 2024-01-12 | 21.44 | $21.57 | 81400 |
| 2024-01-11 | 21.43 | $21.51 | 172713 |
| 2024-01-10 | 21.42 | $21.43 | 324600 |
| 2024-01-09 | 21.42 | $21.45 | 450900 |
| 2024-01-08 | 21.42 | $21.44 | 48239 |
| 2024-01-05 | 21.41 | $21.42 | 840728 |
| 2024-01-04 | 21.41 | $21.44 | 178700 |
| 2024-01-03 | 21.41 | $21.52 | 117400 |
| 2024-01-02 | 21.40 | $21.55 | 127900 |
| 2023-12-29 | 21.38 | $21.62 | 157024 |
| 2023-12-28 | 21.36 | $21.65 | 611300 |
| 2023-12-27 | 21.33 | $21.69 | 124635 |
| 2023-12-26 | 21.29 | $21.57 | 102400 |
| 2023-12-22 | 21.26 | $21.53 | 49500 |
| 2023-12-21 | 21.23 | $21.55 | 147100 |
| 2023-12-20 | 21.19 | $21.54 | 151500 |
| 2023-12-19 | 21.16 | $21.49 | 151200 |
| 2023-12-18 | 21.12 | $21.45 | 89100 |
| 2023-12-15 | 21.09 | $21.48 | 103300 |
| 2023-12-14 | 21.05 | $21.59 | 170800 |
| 2023-12-13 | 20.99 | $21.43 | 135000 |
| 2023-12-12 | 20.94 | $21.14 | 156700 |
| 2023-12-11 | 20.92 | $21.12 | 92200 |
| 2023-12-08 | 20.90 | $21.14 | 108300 |
| 2023-12-07 | 20.88 | $21.20 | 77441 |
| 2023-12-06 | 20.84 | $21.24 | 1.3M |
| 2023-12-05 | 20.80 | $21.09 | 118300 |
| 2023-12-04 | 20.77 | $21.02 | 111340 |
| 2023-12-01 | 20.75 | $21.10 | 196100 |
| 2023-11-30 | 20.71 | $20.99 | 146200 |
| 2023-11-29 | 20.68 | $21.08 | 133310 |
| 2023-11-28 | 20.64 | $20.92 | 115748 |
| 2023-11-27 | 20.61 | $20.84 | 37603 |
| 2023-11-24 | 20.58 | $20.76 | 57048 |
| 2023-11-22 | 20.56 | $20.82 | 66805 |
| 2023-11-21 | 20.54 | $20.80 | 107500 |
| 2023-11-20 | 20.51 | $20.81 | 64600 |
| 2023-11-17 | 20.48 | $20.76 | 58335 |
| 2023-11-16 | 20.45 | $20.71 | 119911 |
| 2023-11-15 | 20.42 | $20.62 | 134842 |
| 2023-11-14 | 20.40 | $20.70 | 83000 |
| 2023-11-13 | 20.37 | $20.47 | 80402 |
| 2023-11-10 | 20.36 | $20.46 | 81325 |
| 2023-11-09 | 20.35 | $20.46 | 90900 |
| 2023-11-08 | 20.34 | $20.58 | 134600 |
| 2023-11-07 | 20.31 | $20.51 | 94600 |
| 2023-11-06 | 20.29 | $20.40 | 98700 |
| 2023-11-03 | 20.28 | $20.50 | 118731 |
| 2023-11-02 | 20.25 | $20.39 | 42800 |
| 2023-11-01 | 20.24 | $20.26 | 209400 |
| 2023-10-31 | 20.24 | $20.13 | 4.1M |
| 2023-10-30 | 20.25 | $20.13 | 107924 |
| 2023-10-27 | 20.26 | $20.18 | 148514 |
| 2023-10-26 | 20.27 | $20.16 | 75013 |
| 2023-10-25 | 20.28 | $20.05 | 56500 |
| 2023-10-24 | 20.30 | $20.20 | 9.2M |
| 2023-10-23 | 20.32 | $20.12 | 85900 |
| 2023-10-20 | 20.34 | $20.05 | 74600 |
| 2023-10-19 | 20.37 | $19.99 | 112400 |
| 2023-10-18 | 20.41 | $20.09 | 89741 |
| 2023-10-17 | 20.44 | $20.17 | 138208 |
| 2023-10-16 | 20.47 | $20.30 | 66812 |
| 2023-10-13 | 20.48 | $20.41 | 44214 |
| 2023-10-12 | 20.49 | $20.34 | 61200 |
| 2023-10-11 | 20.51 | $20.49 | 113434 |
| 2023-10-10 | 20.51 | $20.41 | 135911 |
| 2023-10-09 | 20.52 | $20.40 | 50233 |
| 2023-10-06 | 20.53 | $20.22 | 94337 |
| 2023-10-05 | 20.57 | $20.28 | 1.6M |
| 2023-10-04 | 20.60 | $20.26 | 118800 |
| 2023-10-03 | 20.63 | $20.15 | 165925 |
| 2023-10-02 | 20.68 | $20.31 | 371200 |
| 2023-09-29 | 20.72 | $20.51 | 853004 |
| 2023-09-28 | 20.75 | $20.52 | 37800 |
| 2023-09-27 | 20.77 | $20.47 | 61200 |
| 2023-09-26 | 20.80 | $20.56 | 58300 |
| 2023-09-25 | 20.83 | $20.57 | 40000 |
| 2023-09-22 | 20.85 | $20.71 | 105500 |
| 2023-09-21 | 20.87 | $20.64 | 44903 |
| 2023-09-20 | 20.89 | $20.78 | 84800 |
| 2023-09-19 | 20.90 | $20.79 | 107200 |
| 2023-09-18 | 20.92 | $20.83 | 113000 |
| 2023-09-15 | 20.92 | $20.84 | 81726 |
| 2023-09-14 | 20.93 | $20.89 | 133100 |
| 2023-09-13 | 20.94 | $20.88 | 42113 |
| 2023-09-12 | 20.94 | $20.88 | 72935 |
| 2023-09-11 | 20.95 | $20.85 | 86000 |
| 2023-09-08 | 20.96 | $20.90 | 103800 |
| 2023-09-07 | 20.97 | $20.86 | 56834 |
| 2023-09-06 | 20.98 | $20.82 | 1.4M |
| 2023-09-05 | 21.00 | $20.83 | 63500 |
| 2023-09-01 | 21.01 | $20.97 | 142116 |
| 2023-08-31 | 21.02 | $21.13 | 325800 |
| 2023-08-30 | 21.01 | $21.08 | 36300 |
| 2023-08-29 | 21.00 | $21.09 | 90936 |
| 2023-08-28 | 20.99 | $20.97 | 104800 |
| 2023-08-25 | 20.99 | $20.92 | 187400 |
| 2023-08-24 | 21.00 | $20.93 | 385733 |
| 2023-08-23 | 21.01 | $20.96 | 85244 |
| 2023-08-22 | 21.01 | $20.78 | 85800 |
| 2023-08-21 | 21.04 | $20.76 | 179438 |
| 2023-08-18 | 21.07 | $20.87 | 145904 |
| 2023-08-17 | 21.09 | $20.84 | 76401 |
| 2023-08-16 | 21.11 | $20.86 | 110602 |
| 2023-08-15 | 21.14 | $20.92 | 146541 |
| 2023-08-14 | 21.16 | $20.96 | 114300 |
| 2023-08-11 | 21.18 | $20.99 | 100337 |
| 2023-08-10 | 21.20 | $21.07 | 50700 |
| 2023-08-09 | 21.22 | $21.18 | 123500 |
| 2023-08-08 | 21.22 | $21.15 | 163300 |
| 2023-08-07 | 21.23 | $21.08 | 70721 |
| 2023-08-04 | 21.24 | $21.10 | 133310 |
| 2023-08-03 | 21.26 | $20.93 | 93227 |
| 2023-08-02 | 21.29 | $21.07 | 69800 |
| 2023-08-01 | 21.32 | $21.13 | 163715 |
| 2023-07-31 | 21.34 | $21.30 | 2.9M |
| 2023-07-28 | 21.34 | $21.29 | 25849 |
| 2023-07-27 | 21.35 | $21.23 | 75300 |
| 2023-07-26 | 21.36 | $21.38 | 93615 |
| 2023-07-25 | 21.36 | $21.32 | 163000 |
| 2023-07-24 | 21.36 | $21.35 | 114616 |
| 2023-07-21 | 21.36 | $21.37 | 50300 |
| 2023-07-20 | 21.36 | $21.37 | 42411 |
| 2023-07-19 | 21.36 | $21.48 | 115510 |
| 2023-07-18 | 21.35 | $21.42 | 197732 |
| 2023-07-17 | 21.34 | $21.39 | 62115 |
| 2023-07-14 | 21.33 | $21.40 | 217200 |
| 2023-07-13 | 21.33 | $21.46 | 49800 |
| 2023-07-12 | 21.31 | $21.33 | 187300 |
| 2023-07-11 | 21.31 | $21.17 | 56100 |
| 2023-07-10 | 21.32 | $21.13 | 23400 |
| 2023-07-07 | 21.34 | $21.06 | 87300 |
| 2023-07-06 | 21.37 | $21.09 | 1.6M |
| 2023-07-05 | 21.40 | $21.22 | 156211 |
| 2023-07-03 | 21.42 | $21.30 | 37842 |
| 2023-06-30 | 21.44 | $21.40 | 33600 |
| 2023-06-29 | 21.44 | $21.35 | 36600 |
| 2023-06-28 | 21.45 | $21.49 | 86832 |
| 2023-06-27 | 21.44 | $21.44 | 36045 |
| 2023-06-26 | 21.45 | $21.49 | 145600 |
| 2023-06-23 | 21.44 | $21.45 | 196242 |
| 2023-06-22 | 21.44 | $21.40 | 103400 |
| 2023-06-21 | 21.44 | $21.48 | 77200 |
| 2023-06-20 | 21.44 | $21.45 | 76429 |
| 2023-06-16 | 21.44 | $21.42 | 152500 |
| 2023-06-15 | 21.44 | $21.46 | 69400 |
| 2023-06-14 | 21.44 | $21.35 | 98000 |
| 2023-06-13 | 21.45 | $21.31 | 60400 |
| 2023-06-12 | 21.46 | $21.41 | 21819 |
| 2023-06-09 | 21.47 | $21.39 | 62942 |
| 2023-06-08 | 21.48 | $21.43 | 144108 |
| 2023-06-07 | 21.48 | $21.34 | 1.5M |
| 2023-06-06 | 21.50 | $21.43 | 30000 |
| 2023-06-05 | 21.50 | $21.40 | 33125 |
| 2023-06-02 | 21.51 | $21.42 | 125514 |
| 2023-06-01 | 21.52 | $21.53 | 91704 |
| 2023-05-31 | 21.52 | $21.53 | 89345 |
| 2023-05-30 | 21.52 | $21.43 | 13800 |
| 2023-05-26 | 21.53 | $21.30 | 16100 |
| 2023-05-25 | 21.56 | $21.28 | 16211 |
| 2023-05-24 | 21.59 | $21.37 | 116815 |
| 2023-05-23 | 21.61 | $21.41 | 37033 |
| 2023-05-22 | 21.63 | $21.41 | 752800 |
| 2023-05-19 | 21.65 | $21.42 | 31148 |
| 2023-05-18 | 21.68 | $21.47 | 59900 |
| 2023-05-17 | 21.70 | $21.57 | 230600 |
| 2023-05-16 | 21.71 | $21.61 | 26238 |
| 2023-05-15 | 21.72 | $21.66 | 28600 |
| 2023-05-12 | 21.73 | $21.71 | 93600 |
| 2023-05-11 | 21.73 | $21.82 | 119600 |
| 2023-05-10 | 21.72 | $21.74 | 30117 |
| 2023-05-09 | 21.72 | $21.64 | 25800 |
| 2023-05-08 | 21.73 | $21.66 | 22435 |
| 2023-05-05 | 21.73 | $21.75 | 25234 |
| 2023-05-04 | 21.73 | $21.84 | 29424 |
| 2023-05-03 | 21.72 | $21.85 | 47430 |
| 2023-05-02 | 21.71 | $21.75 | 31343 |
| 2023-05-01 | 21.70 | $21.57 | 15206 |
| 2023-04-28 | 21.72 | $21.81 | 486600 |
| 2023-04-27 | 21.71 | $21.71 | 19500 |
| 2023-04-26 | 21.71 | $21.81 | 31329 |
| 2023-04-25 | 21.70 | $21.87 | 158900 |
| 2023-04-24 | 21.68 | $21.72 | 99146 |
| 2023-04-21 | 21.67 | $21.63 | 16100 |
| 2023-04-20 | 21.68 | $21.67 | 27200 |
| 2023-04-19 | 21.68 | $21.59 | 57200 |
| 2023-04-18 | 21.69 | $21.61 | 100745 |
| 2023-04-17 | 21.69 | $21.59 | 44815 |
| 2023-04-14 | 21.71 | $21.68 | 137300 |
| 2023-04-13 | 21.71 | $21.79 | 28200 |
| 2023-04-12 | 21.70 | $21.79 | 19240 |
| 2023-04-11 | 21.69 | $21.76 | 67902 |
| 2023-04-10 | 21.68 | $21.76 | 21600 |
| 2023-04-06 | 21.68 | $21.92 | 78800 |
| 2023-04-05 | 21.65 | $21.92 | 19716 |
| 2023-04-04 | 21.62 | $21.84 | 45311 |
| 2023-04-03 | 21.60 | $21.76 | 21400 |
| 2023-03-31 | 21.58 | $21.74 | 2.1M |
| 2023-03-30 | 21.56 | $21.64 | 9518 |
| 2023-03-29 | 21.56 | $21.60 | 31814 |
| 2023-03-28 | 21.55 | $21.60 | 13246 |
| 2023-03-27 | 21.55 | $21.62 | 58200 |
| 2023-03-24 | 21.54 | $21.84 | 1.7M |
| 2023-03-23 | 21.51 | $21.80 | 17700 |
| 2023-03-22 | 21.48 | $21.75 | 67144 |
| 2023-03-21 | 21.45 | $21.56 | 51800 |
| 2023-03-20 | 21.44 | $21.62 | 15700 |
| 2023-03-17 | 21.42 | $21.72 | 16700 |
| 2023-03-16 | 21.38 | $21.54 | 81600 |
| 2023-03-15 | 21.37 | $21.63 | 100111 |
| 2023-03-14 | 21.34 | $21.46 | 21400 |
| 2023-03-13 | 21.33 | $21.59 | 16400 |
| 2023-03-10 | 21.30 | $21.42 | 116200 |
| 2023-03-09 | 21.29 | $21.18 | 51139 |
| 2023-03-08 | 21.30 | $21.12 | 17400 |
| 2023-03-07 | 21.32 | $21.15 | 1.3M |
| 2023-03-06 | 21.33 | $21.14 | 23138 |
| 2023-03-03 | 21.36 | $21.18 | 70100 |
| 2023-03-02 | 21.37 | $21.04 | 40836 |
| 2023-03-01 | 21.41 | $21.11 | 71800 |
| 2023-02-28 | 21.44 | $21.26 | 84500 |
| 2023-02-27 | 21.46 | $21.25 | 10004 |
| 2023-02-24 | 21.48 | $21.20 | 35000 |
| 2023-02-23 | 21.51 | $21.33 | 34300 |
| 2023-02-22 | 21.53 | $21.27 | 126500 |
| 2023-02-21 | 21.56 | $21.20 | 26104 |
| 2023-02-17 | 21.59 | $21.39 | 31300 |
| 2023-02-16 | 21.62 | $21.36 | 39200 |
| 2023-02-15 | 21.64 | $21.43 | 15700 |
| 2023-02-14 | 21.67 | $21.48 | 25900 |
| 2023-02-13 | 21.68 | $21.55 | 128800 |
| 2023-02-10 | 21.70 | $21.50 | 28900 |
| 2023-02-09 | 21.72 | $21.59 | 38200 |
| 2023-02-08 | 21.73 | $21.67 | 23822 |
| 2023-02-07 | 21.74 | $21.63 | 19500 |
| 2023-02-06 | 21.75 | $21.67 | 93219 |
| 2023-02-03 | 21.76 | $21.78 | 45524 |
| 2023-02-02 | 21.76 | $21.96 | 15309 |
| 2023-02-01 | 21.74 | $21.94 | 14800 |
| 2023-01-31 | 21.72 | $21.84 | 564535 |
| 2023-01-30 | 21.70 | $21.77 | 34946 |
| 2023-01-27 | 21.69 | $21.82 | 15500 |
| 2023-01-26 | 21.68 | $21.83 | 24400 |
| 2023-01-25 | 21.67 | $21.88 | 104200 |
| 2023-01-24 | 21.64 | $21.85 | 29100 |
| 2023-01-23 | 21.62 | $21.76 | 68300 |
| 2023-01-20 | 21.61 | $21.80 | 187700 |
| 2023-01-19 | 21.59 | $21.90 | 26419 |
| 2023-01-18 | 21.55 | $21.94 | 26245 |
| 2023-01-17 | 21.51 | $21.73 | 261217 |
| 2023-01-13 | 21.49 | $21.75 | 57200 |
| 2023-01-12 | 21.46 | $21.82 | 120410 |
| 2023-01-11 | 21.43 | $21.66 | 85600 |
| 2023-01-10 | 21.40 | $21.55 | 86743 |
| 2023-01-09 | 21.39 | $21.62 | 259641 |
| 2023-01-06 | 21.36 | $21.56 | 9636 |
| 2023-01-05 | 21.34 | $21.35 | 76145 |
| 2023-01-04 | 21.34 | $21.36 | 169538 |
| 2023-01-03 | 21.34 | $21.26 | 56640 |
| 2022-12-30 | 21.34 | $21.17 | 558500 |
| 2022-12-29 | 21.36 | $21.27 | 19648 |
| 2022-12-28 | 21.37 | $21.17 | 95100 |
| 2022-12-27 | 21.39 | $21.21 | 26200 |
| 2022-12-23 | 21.41 | $21.34 | 110337 |
| 2022-12-22 | 21.42 | $21.41 | 155639 |
| 2022-12-21 | 21.42 | $21.41 | 26300 |
| 2022-12-20 | 21.42 | $21.39 | 82200 |
| 2022-12-19 | 21.43 | $21.50 | 74000 |
| 2022-12-16 | 21.42 | $21.64 | 266300 |
| 2022-12-15 | 21.39 | $21.68 | 147300 |
| 2022-12-14 | 21.36 | $21.66 | 76103 |
| 2022-12-13 | 21.33 | $21.61 | 192600 |
| 2022-12-12 | 21.30 | $21.46 | 101800 |
| 2022-12-09 | 21.29 | $21.48 | 40519 |
| 2022-12-08 | 21.27 | $21.61 | 92700 |
| 2022-12-07 | 21.23 | $21.65 | 52200 |
| 2022-12-06 | 21.19 | $21.47 | 1.3M |
| 2022-12-05 | 21.16 | $21.39 | 70114 |
| 2022-12-02 | 21.13 | $21.55 | 100044 |
| 2022-12-01 | 21.09 | $21.49 | 42942 |
| 2022-11-30 | 21.05 | $21.35 | 21519 |
| 2022-11-29 | 21.02 | $21.20 | 177600 |
| 2022-11-28 | 21.00 | $21.27 | 45300 |
| 2022-11-25 | 20.97 | $21.27 | 11318 |
| 2022-11-23 | 20.94 | $21.27 | 107000 |
| 2022-11-22 | 20.90 | $21.16 | 20815 |
| 2022-11-21 | 20.87 | $21.07 | 109624 |
| 2022-11-18 | 20.85 | $21.07 | 18612 |
| 2022-11-17 | 20.83 | $21.12 | 41400 |
| 2022-11-16 | 20.80 | $21.19 | 12521 |
| 2022-11-15 | 20.76 | $21.06 | 41421 |
| 2022-11-14 | 20.73 | $20.92 | 287419 |
| 2022-11-11 | 20.71 | $20.99 | 20300 |
| 2022-11-10 | 20.68 | $20.97 | 16600 |
| 2022-11-09 | 20.65 | $20.59 | 17640 |
| 2022-11-08 | 20.65 | $20.55 | 20807 |
| 2022-11-07 | 20.66 | $20.45 | 39739 |
| 2022-11-04 | 20.69 | $20.53 | 203900 |
| 2022-11-03 | 20.70 | $20.57 | 44500 |
| 2022-11-02 | 20.72 | $20.59 | 49317 |
| 2022-11-01 | 20.73 | $20.63 | 16800 |
| 2022-10-31 | 20.74 | $20.61 | 1.4M |
| 2022-10-28 | 20.76 | $20.72 | 15229 |
| 2022-10-27 | 20.76 | $20.77 | 17700 |
| 2022-10-26 | 20.76 | $20.66 | 162646 |
| 2022-10-25 | 20.77 | $20.56 | 52603 |
| 2022-10-24 | 20.79 | $20.39 | 55223 |
| 2022-10-21 | 20.83 | $20.43 | 36900 |
| 2022-10-20 | 20.87 | $20.41 | 27328 |
| 2022-10-19 | 20.92 | $20.54 | 286132 |
| 2022-10-18 | 20.96 | $20.67 | 17100 |
| 2022-10-17 | 20.99 | $20.65 | 27200 |
| 2022-10-14 | 21.03 | $20.63 | 22707 |
| 2022-10-13 | 21.07 | $20.71 | 37700 |
| 2022-10-12 | 21.11 | $20.83 | 116200 |
| 2022-10-11 | 21.14 | $20.77 | 61733 |
| 2022-10-10 | 21.18 | $20.78 | 67507 |
| 2022-10-07 | 21.22 | $20.86 | 41306 |
| 2022-10-06 | 21.26 | $20.96 | 173500 |
| 2022-10-05 | 21.29 | $21.01 | 27415 |
| 2022-10-04 | 21.32 | $21.15 | 78600 |
| 2022-10-03 | 21.34 | $21.07 | 215700 |
| 2022-09-30 | 21.37 | $20.97 | 20303 |
| 2022-09-29 | 21.41 | $21.03 | 15823 |
| 2022-09-28 | 21.45 | $21.12 | 39006 |
| 2022-09-27 | 21.48 | $20.85 | 85400 |
| 2022-09-26 | 21.55 | $20.94 | 42000 |
| 2022-09-23 | 21.61 | $21.18 | 106603 |
| 2022-09-22 | 21.66 | $21.22 | 12800 |
| 2022-09-21 | 21.70 | $21.44 | 57600 |
| 2022-09-20 | 21.73 | $21.36 | 9547 |
| 2022-09-19 | 21.77 | $21.46 | 19500 |
| 2022-09-16 | 21.80 | $21.48 | 175520 |
| 2022-09-15 | 21.84 | $21.51 | 15639 |
| 2022-09-14 | 21.87 | $21.58 | 23400 |
| 2022-09-13 | 21.90 | $21.56 | 90300 |
| 2022-09-12 | 21.94 | $21.66 | 153400 |
| 2022-09-09 | 21.97 | $21.69 | 59134 |
| 2022-09-08 | 22.00 | $21.71 | 19800 |
| 2022-09-07 | 22.03 | $21.76 | 1.2M |
| 2022-09-06 | 22.05 | $21.64 | 80700 |
| 2022-09-02 | 22.10 | $21.83 | 31400 |
| 2022-09-01 | 22.13 | $21.76 | 54500 |
| 2022-08-31 | 22.16 | $21.93 | 242245 |
| 2022-08-30 | 22.19 | $22.00 | 35400 |
| 2022-08-29 | 22.21 | $22.01 | 34409 |
| 2022-08-26 | 22.23 | $22.10 | 121933 |
| 2022-08-25 | 22.24 | $22.12 | 20800 |
| 2022-08-24 | 22.26 | $22.01 | 24900 |
| 2022-08-23 | 22.28 | $22.08 | 211801 |
| 2022-08-22 | 22.30 | $22.08 | 54300 |
| 2022-08-19 | 22.33 | $22.17 | 20243 |
| 2022-08-18 | 22.34 | $22.30 | 55800 |
| 2022-08-17 | 22.35 | $22.28 | 74423 |
| 2022-08-16 | 22.36 | $22.39 | 196346 |
| 2022-08-15 | 22.35 | $22.41 | 21300 |
| 2022-08-12 | 22.35 | $22.36 | 136800 |
| 2022-08-11 | 22.34 | $22.29 | 158400 |
| 2022-08-10 | 22.35 | $22.40 | 56833 |
| 2022-08-09 | 22.35 | $22.35 | 116435 |
| 2022-08-08 | 22.35 | $22.40 | 29700 |
| 2022-08-05 | 22.34 | $22.33 | 39417 |
| 2022-08-04 | 22.34 | $22.53 | 268400 |
| 2022-08-03 | 22.32 | $22.47 | 21300 |
| 2022-08-02 | 22.30 | $22.41 | 30100 |
| 2022-08-01 | 22.29 | $22.61 | 136800 |
| 2022-07-29 | 22.26 | $22.51 | 4.4M |
| 2022-07-28 | 22.23 | $22.53 | 20802 |
| 2022-07-27 | 22.20 | $22.38 | 14000 |
| 2022-07-26 | 22.18 | $22.34 | 6200 |
| 2022-07-25 | 22.17 | $22.33 | 14000 |
| 2022-07-22 | 22.15 | $22.40 | 98403 |
| 2022-07-21 | 22.12 | $22.25 | 781300 |
| 2022-07-20 | 22.11 | $22.08 | 10317 |
| 2022-07-19 | 22.11 | $22.11 | 11646 |
| 2022-07-18 | 22.11 | $22.12 | 20900 |
| 2022-07-15 | 22.11 | $22.18 | 127300 |
| 2022-07-14 | 22.11 | $22.12 | 928500 |
| 2022-07-13 | 22.11 | $22.18 | 63800 |
| 2022-07-12 | 22.10 | $22.12 | 225800 |
| 2022-07-11 | 22.09 | $22.11 | 28400 |
| 2022-07-08 | 22.09 | $22.01 | 901447 |
| 2022-07-07 | 22.10 | $22.10 | 24300 |
| 2022-07-06 | 22.10 | $22.13 | 102500 |
| 2022-07-05 | 22.10 | $22.26 | 21043 |
| 2022-07-01 | 22.08 | $22.22 | 12900 |
| 2022-06-30 | 22.07 | $22.14 | 1.3M |
| 2022-06-29 | 22.06 | $22.03 | 70300 |
| 2022-06-28 | 22.06 | $21.93 | 69400 |
| 2022-06-27 | 22.08 | $21.90 | 31900 |
| 2022-06-24 | 22.10 | $22.00 | 44039 |
| 2022-06-23 | 22.11 | $22.05 | 205300 |
| 2022-06-22 | 22.11 | $21.98 | 102800 |
| 2022-06-21 | 22.13 | $21.80 | 3.8M |
| 2022-06-17 | 22.16 | $21.87 | 13.7M |
| 2022-06-16 | 22.19 | $21.87 | 34118 |
| 2022-06-15 | 22.22 | $21.83 | 98201 |
| 2022-06-14 | 22.27 | $21.65 | 65700 |
| 2022-06-13 | 22.33 | $21.76 | 129802 |
| 2022-06-10 | 22.39 | $22.10 | 13400 |
| 2022-06-09 | 22.42 | $22.27 | 9437 |
| 2022-06-08 | 22.44 | $22.28 | 10700 |
| 2022-06-07 | 22.45 | $22.35 | 21817 |
| 2022-06-06 | 22.46 | $22.29 | 64719 |
| 2022-06-03 | 22.48 | $22.41 | 14300 |
| 2022-06-02 | 22.49 | $22.45 | 292948 |
| 2022-06-01 | 22.50 | $22.43 | 7402 |
| 2022-05-31 | 22.50 | $22.50 | 586533 |
| 2022-05-27 | 22.50 | $22.67 | 89220 |
| 2022-05-26 | 22.48 | $22.61 | 20100 |
| 2022-05-25 | 22.47 | $22.62 | 60200 |
| 2022-05-24 | 22.46 | $22.55 | 49100 |
| 2022-05-23 | 22.45 | $22.36 | 18700 |
| 2022-05-20 | 22.46 | $22.46 | 118300 |
| 2022-05-19 | 22.45 | $22.37 | 120400 |
| 2022-05-18 | 22.46 | $22.34 | 20900 |
| 2022-05-17 | 22.48 | $22.27 | 90828 |
| 2022-05-16 | 22.50 | $22.38 | 135700 |
| 2022-05-13 | 22.51 | $22.33 | 12500 |
| 2022-05-12 | 22.53 | $22.42 | 95929 |
| 2022-05-11 | 22.54 | $22.38 | 81903 |
| 2022-05-10 | 22.56 | $22.32 | 15000 |
| 2022-05-09 | 22.58 | $22.24 | 37849 |
| 2022-05-06 | 22.62 | $22.20 | 76431 |
| 2022-05-05 | 22.66 | $22.28 | 27500 |
| 2022-05-04 | 22.70 | $22.45 | 72008 |
| 2022-05-03 | 22.73 | $22.36 | 57600 |
| 2022-05-02 | 22.77 | $22.37 | 277537 |
| 2022-04-29 | 22.81 | $22.52 | 2.8M |
| 2022-04-28 | 22.84 | $22.59 | 9400 |
| 2022-04-27 | 22.87 | $22.64 | 8234 |
| 2022-04-26 | 22.89 | $22.69 | 14424 |
| 2022-04-25 | 22.91 | $22.65 | 20525 |
| 2022-04-22 | 22.94 | $22.52 | 29100 |
| 2022-04-21 | 22.99 | $22.53 | 142000 |
| 2022-04-20 | 23.03 | $22.68 | 61700 |
| 2022-04-19 | 23.07 | $22.54 | 15718 |
| 2022-04-18 | 23.13 | $22.68 | 12600 |
| 2022-04-14 | 23.17 | $22.73 | 7800 |
| 2022-04-13 | 23.22 | $22.89 | 12147 |
| 2022-04-12 | 23.26 | $22.86 | 78532 |
| 2022-04-11 | 23.30 | $22.82 | 232100 |
| 2022-04-08 | 23.35 | $22.93 | 15600 |
| 2022-04-07 | 23.39 | $23.03 | 8200 |
| 2022-04-06 | 23.43 | $23.08 | 63700 |
| 2022-04-05 | 23.47 | $23.14 | 5700 |
| 2022-04-04 | 23.50 | $23.33 | 31400 |
| 2022-04-01 | 23.52 | $23.34 | 6600 |
| 2022-03-31 | 23.54 | $23.42 | 2.6M |
| 2022-03-30 | 23.55 | $23.41 | 23941 |
| 2022-03-29 | 23.57 | $23.34 | 10021 |
| 2022-03-28 | 23.59 | $23.25 | 34613 |
| 2022-03-25 | 23.63 | $23.22 | 7341 |
| 2022-03-24 | 23.67 | $23.36 | 3100 |
| 2022-03-23 | 23.70 | $23.42 | 10824 |
| 2022-03-22 | 23.73 | $23.30 | 162300 |
| 2022-03-21 | 23.78 | $23.39 | 16322 |
| 2022-03-18 | 23.82 | $23.59 | 82816 |
| 2022-03-17 | 23.84 | $23.52 | 9300 |
| 2022-03-16 | 23.87 | $23.50 | 1.4M |
| 2022-03-15 | 23.91 | $23.48 | 17711 |
| 2022-03-14 | 23.96 | $23.47 | 20445 |
| 2022-03-11 | 24.01 | $23.68 | 10541 |
| 2022-03-10 | 24.05 | $23.69 | 510400 |
| 2022-03-09 | 24.08 | $23.80 | 11700 |
| 2022-03-08 | 24.11 | $23.85 | 52326 |
| 2022-03-07 | 24.14 | $24.01 | 9327 |
| 2022-03-04 | 24.15 | $24.09 | 9100 |
| 2022-03-03 | 24.16 | $24.00 | 8412 |
| 2022-03-02 | 24.18 | $23.95 | 51611 |
| 2022-03-01 | 24.20 | $24.23 | 18400 |
| 2022-02-28 | 24.20 | $24.17 | 261800 |
| 2022-02-25 | 24.20 | $23.98 | 10018 |
| 2022-02-24 | 24.23 | $23.95 | 27320 |
| 2022-02-23 | 24.25 | $23.97 | 86100 |
| 2022-02-22 | 24.28 | $24.05 | 12742 |
| 2022-02-18 | 24.31 | $24.10 | 9222 |
| 2022-02-17 | 24.33 | $24.07 | 12841 |
| 2022-02-16 | 24.36 | $24.04 | 18349 |
| 2022-02-15 | 24.39 | $24.02 | 14000 |
| 2022-02-14 | 24.43 | $24.05 | 14724 |
| 2022-02-11 | 24.47 | $24.18 | 51003 |
| 2022-02-10 | 24.50 | $24.06 | 17000 |
| 2022-02-09 | 24.55 | $24.26 | 12200 |
| 2022-02-08 | 24.58 | $24.25 | 29500 |
| 2022-02-07 | 24.61 | $24.31 | 70023 |
| 2022-02-04 | 24.64 | $24.30 | 13907 |
| 2022-02-03 | 24.68 | $24.45 | 8900 |
| 2022-02-02 | 24.71 | $24.54 | 18902 |
| 2022-02-01 | 24.72 | $24.49 | 45300 |
| 2022-01-31 | 24.75 | $24.60 | 3.6M |
| 2022-01-28 | 24.76 | $24.63 | 58021 |
| 2022-01-27 | 24.78 | $24.60 | 22400 |
| 2022-01-26 | 24.79 | $24.56 | 56500 |
| 2022-01-25 | 24.82 | $24.66 | 131500 |
| 2022-01-24 | 24.84 | $24.70 | 51700 |
| 2022-01-21 | 24.85 | $24.73 | 14600 |
| 2022-01-20 | 24.86 | $24.63 | 123600 |
| 2022-01-19 | 24.89 | $24.64 | 29719 |
| 2022-01-18 | 24.91 | $24.58 | 29805 |
| 2022-01-14 | 24.95 | $24.72 | 48100 |
| 2022-01-13 | 24.97 | $24.84 | 99200 |
| 2022-01-12 | 24.99 | $24.79 | 34327 |
| 2022-01-11 | 25.01 | $24.81 | 46630 |
| 2022-01-10 | 25.03 | $24.78 | 29000 |
| 2022-01-07 | 25.06 | $24.81 | 2.6M |
| 2022-01-06 | 25.08 | $24.87 | 74648 |
| 2022-01-05 | 25.10 | $24.90 | 6635 |
| 2022-01-04 | 25.13 | $24.95 | 13232 |
| 2022-01-03 | 25.14 | $24.98 | 18400 |
| 2021-12-31 | 25.16 | $25.12 | 240200 |
| 2021-12-30 | 25.17 | $25.11 | 86500 |
| 2021-12-29 | 25.17 | $25.06 | 79430 |
| 2021-12-28 | 25.18 | $25.13 | 20712 |
| 2021-12-27 | 25.19 | $25.13 | 6300 |
| 2021-12-23 | 25.19 | $25.11 | 50603 |
| 2021-12-22 | 25.20 | $25.17 | 136500 |
| 2021-12-21 | 25.21 | $25.15 | 24000 |
| 2021-12-20 | 25.21 | $25.16 | 29200 |
| 2021-12-17 | 25.22 | $25.20 | 11212 |
| 2021-12-16 | 25.22 | $25.21 | 32532 |
| 2021-12-15 | 25.22 | $25.19 | 17900 |
| 2021-12-14 | 25.22 | $25.23 | 128638 |
| 2021-12-13 | 25.22 | $25.26 | 20948 |
| 2021-12-10 | 25.22 | $25.18 | 32215 |
| 2021-12-09 | 25.22 | $25.17 | 31000 |
| 2021-12-08 | 25.23 | $25.17 | 11600 |
| 2021-12-07 | 25.24 | $25.24 | 1.1M |
| 2021-12-06 | 25.24 | $25.26 | 61200 |
| 2021-12-03 | 25.23 | $25.35 | 5200 |
| 2021-12-02 | 25.22 | $25.26 | 30600 |
| 2021-12-01 | 25.22 | $25.26 | 55522 |
| 2021-11-30 | 25.21 | $25.17 | 70200 |
| 2021-11-29 | 25.22 | $25.23 | 18432 |
| 2021-11-26 | 25.21 | $25.25 | 11831 |
| 2021-11-24 | 25.21 | $25.10 | 11838 |
| 2021-11-23 | 25.22 | $25.06 | 26806 |
| 2021-11-22 | 25.24 | $25.14 | 13913 |
| 2021-11-19 | 25.25 | $25.25 | 16800 |
| 2021-11-18 | 25.25 | $25.21 | 21617 |
| 2021-11-17 | 25.25 | $25.18 | 22000 |
| 2021-11-16 | 25.26 | $25.14 | 16212 |
| 2021-11-15 | 25.28 | $25.16 | 54100 |
| 2021-11-12 | 25.29 | $25.24 | 22900 |
| 2021-11-11 | 25.29 | $25.23 | 9739 |
| 2021-11-10 | 25.30 | $25.26 | 25901 |
| 2021-11-09 | 25.30 | $25.43 | 9900 |
| 2021-11-08 | 25.29 | $25.34 | 47421 |
| 2021-11-05 | 25.29 | $25.40 | 8301 |
| 2021-11-04 | 25.27 | $25.31 | 59800 |
| 2021-11-03 | 25.27 | $25.24 | 27018 |
| 2021-11-02 | 25.27 | $25.27 | 5800 |
| 2021-11-01 | 25.27 | $25.24 | 28000 |
| 2021-10-29 | 25.28 | $25.25 | 1.0M |
| 2021-10-28 | 25.28 | $25.30 | 12200 |
| 2021-10-27 | 25.28 | $25.32 | 13305 |
| 2021-10-26 | 25.27 | $25.23 | 36810 |
| 2021-10-25 | 25.28 | $25.19 | 7907 |
| 2021-10-22 | 25.28 | $25.17 | 17711 |
| 2021-10-21 | 25.30 | $25.14 | 9500 |
| 2021-10-20 | 25.31 | $25.17 | 19603 |
| 2021-10-19 | 25.33 | $25.21 | 43728 |
| 2021-10-18 | 25.34 | $25.26 | 15824 |
| 2021-10-15 | 25.35 | $25.26 | 22314 |
| 2021-10-14 | 25.36 | $25.32 | 61000 |
| 2021-10-13 | 25.36 | $25.28 | 13600 |
| 2021-10-12 | 25.37 | $25.24 | 13900 |
| 2021-10-11 | 25.39 | $25.15 | 8433 |
| 2021-10-08 | 25.41 | $25.20 | 3900 |
| 2021-10-07 | 25.43 | $25.24 | 9623 |
| 2021-10-06 | 25.45 | $25.30 | 15400 |
| 2021-10-05 | 25.47 | $25.30 | 7846 |
| 2021-10-04 | 25.49 | $25.37 | 5948 |
| 2021-10-01 | 25.50 | $25.39 | 9500 |
| 2021-09-30 | 25.51 | $25.30 | 52900 |
| 2021-09-29 | 25.53 | $25.35 | 9049 |
| 2021-09-28 | 25.55 | $25.33 | 11338 |
| 2021-09-27 | 25.58 | $25.43 | 7011 |
| 2021-09-24 | 25.59 | $25.49 | 474600 |
| 2021-09-23 | 25.60 | $25.52 | 10908 |
| 2021-09-22 | 25.61 | $25.64 | 3.0M |
| 2021-09-21 | 25.61 | $25.62 | 10100 |
| 2021-09-20 | 25.61 | $25.62 | 37322 |
| 2021-09-17 | 25.60 | $25.59 | 19534 |
| 2021-09-16 | 25.61 | $25.61 | 12000 |
| 2021-09-15 | 25.61 | $25.66 | 14845 |
| 2021-09-14 | 25.60 | $25.66 | 12500 |
| 2021-09-13 | 25.59 | $25.61 | 28035 |
| 2021-09-10 | 25.59 | $25.57 | 8847 |
| 2021-09-09 | 25.59 | $25.62 | 25428 |
| 2021-09-08 | 25.59 | $25.56 | 14226 |
| 2021-09-07 | 25.60 | $25.51 | 8012 |
| 2021-09-03 | 25.60 | $25.57 | 30820 |
| 2021-09-02 | 25.61 | $25.63 | 15200 |
| 2021-09-01 | 25.61 | $25.59 | 477600 |
| 2021-08-31 | 25.61 | $25.57 | 13722 |
| 2021-08-30 | 25.61 | $25.66 | 15744 |
| 2021-08-27 | 25.61 | $25.62 | 9815 |
| 2021-08-26 | 25.60 | $25.57 | 112200 |
| 2021-08-25 | 25.61 | $25.55 | 9300 |
| 2021-08-24 | 25.61 | $25.60 | 27800 |
| 2021-08-23 | 25.62 | $25.63 | 79800 |
| 2021-08-20 | 25.61 | $25.62 | 22800 |
| 2021-08-19 | 25.61 | $25.63 | 24916 |
| 2021-08-18 | 25.61 | $25.59 | 20438 |
| 2021-08-17 | 25.61 | $25.62 | 60300 |
| 2021-08-16 | 25.61 | $25.62 | 13500 |
| 2021-08-13 | 25.61 | $25.60 | 22845 |
| 2021-08-12 | 25.61 | $25.51 | 77526 |
| 2021-08-11 | 25.63 | $25.50 | 52731 |
| 2021-08-10 | 25.64 | $25.54 | 82800 |
| 2021-08-09 | 25.65 | $25.55 | 47342 |
| 2021-08-06 | 25.66 | $25.59 | 22036 |
| 2021-08-05 | 25.67 | $25.70 | 118018 |
| 2021-08-04 | 25.66 | $25.75 | 28600 |
| 2021-08-03 | 25.65 | $25.76 | 24836 |
| 2021-08-02 | 25.64 | $25.73 | 13700 |
| 2021-07-30 | 25.63 | $25.67 | 67524 |
| 2021-07-29 | 25.63 | $25.70 | 22700 |
| 2021-07-28 | 25.62 | $25.73 | 20916 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.18
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.17
Average
21.94
Maximum
25.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.18 | $21.08 | 469008 |
| 2026-07-23 | 21.20 | $21.07 | 289400 |
| 2026-07-22 | 21.22 | $21.11 | 339400 |
| 2026-07-21 | 21.24 | $21.15 | 323917 |
| 2026-07-20 | 21.25 | $21.18 | 288112 |
| 2026-07-17 | 21.26 | $21.23 | 372040 |
| 2026-07-16 | 21.27 | $21.21 | 271000 |
| 2026-07-15 | 21.28 | $21.22 | 457200 |
| 2026-07-14 | 21.29 | $21.18 | 343749 |
| 2026-07-13 | 21.31 | $21.14 | 363000 |
| 2026-07-10 | 21.33 | $21.21 | 299200 |
| 2026-07-09 | 21.34 | $21.23 | 1.6M |
| 2026-07-08 | 21.35 | $21.21 | 430700 |
| 2026-07-07 | 21.37 | $21.24 | 441100 |
| 2026-07-06 | 21.38 | $21.32 | 326503 |
| 2026-07-02 | 21.38 | $21.32 | 253800 |
| 2026-07-01 | 21.39 | $21.29 | 904641 |
| 2026-06-30 | 21.39 | $21.40 | 1.7M |
| 2026-06-29 | 21.39 | $21.50 | 181800 |
| 2026-06-26 | 21.37 | $21.49 | 196919 |
| 2026-06-25 | 21.36 | $21.48 | 317822 |
| 2026-06-24 | 21.35 | $21.46 | 242600 |
| 2026-06-23 | 21.34 | $21.35 | 248100 |
| 2026-06-22 | 21.33 | $21.33 | 298606 |
| 2026-06-18 | 21.33 | $21.37 | 315100 |
| 2026-06-17 | 21.33 | $21.34 | 255200 |
| 2026-06-16 | 21.33 | $21.41 | 323142 |
| 2026-06-15 | 21.32 | $21.37 | 203300 |
| 2026-06-12 | 21.31 | $21.35 | 202822 |
| 2026-06-11 | 21.30 | $21.37 | 271529 |
| 2026-06-10 | 21.30 | $21.26 | 251344 |
| 2026-06-09 | 21.30 | $21.27 | 4.4M |
| 2026-06-08 | 21.30 | $21.22 | 244800 |
| 2026-06-05 | 21.31 | $21.24 | 325106 |
| 2026-06-04 | 21.32 | $21.33 | 222303 |
| 2026-06-03 | 21.32 | $21.31 | 249409 |
| 2026-06-02 | 21.32 | $21.33 | 220304 |
| 2026-06-01 | 21.32 | $21.34 | 657800 |
| 2026-05-29 | 21.32 | $21.45 | 2.2M |
| 2026-05-28 | 21.31 | $21.41 | 168541 |
| 2026-05-27 | 21.30 | $21.36 | 170800 |
| 2026-05-26 | 21.30 | $21.34 | 231335 |
| 2026-05-22 | 21.30 | $21.28 | 185909 |
| 2026-05-21 | 21.31 | $21.25 | 334400 |
| 2026-05-20 | 21.32 | $21.23 | 221400 |
| 2026-05-19 | 21.33 | $21.11 | 272706 |
| 2026-05-18 | 21.36 | $21.18 | 300000 |
| 2026-05-15 | 21.39 | $21.20 | 306600 |
| 2026-05-14 | 21.41 | $21.33 | 385300 |
| 2026-05-13 | 21.42 | $21.35 | 197539 |
| 2026-05-12 | 21.43 | $21.34 | 170425 |
| 2026-05-11 | 21.45 | $21.40 | 238221 |
| 2026-05-08 | 21.46 | $21.44 | 158500 |
| 2026-05-07 | 21.46 | $21.40 | 275300 |
| 2026-05-06 | 21.47 | $21.45 | 272000 |
| 2026-05-05 | 21.48 | $21.36 | 247000 |
| 2026-05-04 | 21.49 | $21.32 | 203433 |
| 2026-05-01 | 21.51 | $21.39 | 278801 |
| 2026-04-30 | 21.52 | $21.45 | 2.9M |
| 2026-04-29 | 21.53 | $21.42 | 198000 |
| 2026-04-28 | 21.54 | $21.51 | 135100 |
| 2026-04-27 | 21.54 | $21.54 | 150800 |
| 2026-04-24 | 21.54 | $21.56 | 128700 |
| 2026-04-23 | 21.53 | $21.52 | 194900 |
| 2026-04-22 | 21.53 | $21.56 | 204915 |
| 2026-04-21 | 21.52 | $21.51 | 153100 |
| 2026-04-20 | 21.52 | $21.59 | 315915 |
| 2026-04-17 | 21.51 | $21.61 | 317500 |
| 2026-04-16 | 21.49 | $21.52 | 178400 |
| 2026-04-15 | 21.49 | $21.55 | 287919 |
| 2026-04-14 | 21.48 | $21.59 | 300148 |
| 2026-04-13 | 21.47 | $21.54 | 265100 |
| 2026-04-10 | 21.46 | $21.50 | 567836 |
| 2026-04-09 | 21.46 | $21.52 | 438323 |
| 2026-04-08 | 21.45 | $21.52 | 195000 |
| 2026-04-07 | 21.45 | $21.47 | 261034 |
| 2026-04-06 | 21.45 | $21.45 | 292919 |
| 2026-04-02 | 21.46 | $21.48 | 1.2M |
| 2026-04-01 | 21.46 | $21.42 | 1.4M |
| 2026-03-31 | 21.47 | $21.49 | 2.2M |
| 2026-03-30 | 21.47 | $21.46 | 304530 |
| 2026-03-27 | 21.48 | $21.34 | 320407 |
| 2026-03-26 | 21.51 | $21.33 | 343914 |
| 2026-03-25 | 21.53 | $21.47 | 611900 |
| 2026-03-24 | 21.55 | $21.37 | 958740 |
| 2026-03-23 | 21.58 | $21.43 | 246132 |
| 2026-03-20 | 21.60 | $21.37 | 316618 |
| 2026-03-19 | 21.64 | $21.54 | 208721 |
| 2026-03-18 | 21.65 | $21.51 | 547200 |
| 2026-03-17 | 21.68 | $21.60 | 994000 |
| 2026-03-16 | 21.69 | $21.56 | 767309 |
| 2026-03-13 | 21.71 | $21.48 | 508510 |
| 2026-03-12 | 21.74 | $21.48 | 267700 |
| 2026-03-11 | 21.77 | $21.58 | 279500 |
| 2026-03-10 | 21.79 | $21.68 | 258000 |
| 2026-03-09 | 21.80 | $21.74 | 254500 |
| 2026-03-06 | 21.81 | $21.68 | 455047 |
| 2026-03-05 | 21.82 | $21.68 | 503113 |
| 2026-03-04 | 21.83 | $21.75 | 487433 |
| 2026-03-03 | 21.83 | $21.78 | 447000 |
| 2026-03-02 | 21.83 | $21.80 | 321500 |
| 2026-02-27 | 21.83 | $21.96 | 2.7M |
| 2026-02-26 | 21.81 | $21.91 | 229315 |
| 2026-02-25 | 21.79 | $21.88 | 173409 |
| 2026-02-24 | 21.78 | $21.88 | 174600 |
| 2026-02-23 | 21.77 | $21.89 | 231900 |
| 2026-02-20 | 21.75 | $21.85 | 215747 |
| 2026-02-19 | 21.73 | $21.84 | 261700 |
| 2026-02-18 | 21.72 | $21.83 | 295000 |
| 2026-02-17 | 21.71 | $21.84 | 295615 |
| 2026-02-13 | 21.69 | $21.86 | 222030 |
| 2026-02-12 | 21.67 | $21.79 | 224105 |
| 2026-02-11 | 21.66 | $21.70 | 275500 |
| 2026-02-10 | 21.66 | $21.74 | 224400 |
| 2026-02-09 | 21.65 | $21.66 | 209300 |
| 2026-02-06 | 21.65 | $21.67 | 329545 |
| 2026-02-05 | 21.65 | $21.66 | 307814 |
| 2026-02-04 | 21.65 | $21.56 | 1.1M |
| 2026-02-03 | 21.66 | $21.58 | 205900 |
| 2026-02-02 | 21.66 | $21.57 | 361345 |
| 2026-01-30 | 21.67 | $21.69 | 1.3M |
| 2026-01-29 | 21.67 | $21.68 | 183830 |
| 2026-01-28 | 21.67 | $21.68 | 171343 |
| 2026-01-27 | 21.67 | $21.69 | 289000 |
| 2026-01-26 | 21.67 | $21.70 | 163800 |
| 2026-01-23 | 21.66 | $21.68 | 271700 |
| 2026-01-22 | 21.66 | $21.65 | 283100 |
| 2026-01-21 | 21.66 | $21.65 | 333400 |
| 2026-01-20 | 21.66 | $21.59 | 295300 |
| 2026-01-16 | 21.67 | $21.66 | 344100 |
| 2026-01-15 | 21.67 | $21.69 | 418100 |
| 2026-01-14 | 21.66 | $21.73 | 203300 |
| 2026-01-13 | 21.66 | $21.69 | 275116 |
| 2026-01-12 | 21.65 | $21.66 | 266332 |
| 2026-01-09 | 21.65 | $21.69 | 822800 |
| 2026-01-08 | 21.65 | $21.63 | 319500 |
| 2026-01-07 | 21.65 | $21.68 | 1.2M |
| 2026-01-06 | 21.65 | $21.65 | 356004 |
| 2026-01-05 | 21.65 | $21.65 | 459400 |
| 2026-01-02 | 21.65 | $21.62 | 433223 |
| 2025-12-31 | 21.65 | $21.63 | 144948 |
| 2025-12-30 | 21.65 | $21.66 | 915400 |
| 2025-12-29 | 21.65 | $21.69 | 134000 |
| 2025-12-26 | 21.65 | $21.66 | 279500 |
| 2025-12-24 | 21.65 | $21.65 | 210000 |
| 2025-12-23 | 21.65 | $21.60 | 241300 |
| 2025-12-22 | 21.66 | $21.60 | 199900 |
| 2025-12-19 | 21.67 | $21.62 | 276900 |
| 2025-12-18 | 21.68 | $21.72 | 256803 |
| 2025-12-17 | 21.68 | $21.66 | 382630 |
| 2025-12-16 | 21.68 | $21.67 | 362739 |
| 2025-12-15 | 21.68 | $21.64 | 1.0M |
| 2025-12-12 | 21.69 | $21.62 | 248438 |
| 2025-12-11 | 21.70 | $21.68 | 263800 |
| 2025-12-10 | 21.70 | $21.68 | 356400 |
| 2025-12-09 | 21.70 | $21.61 | 311600 |
| 2025-12-08 | 21.71 | $21.63 | 403433 |
| 2025-12-05 | 21.72 | $21.65 | 244645 |
| 2025-12-04 | 21.73 | $21.67 | 339800 |
| 2025-12-03 | 21.73 | $21.72 | 212821 |
| 2025-12-02 | 21.73 | $21.68 | 312100 |
| 2025-12-01 | 21.73 | $21.67 | 368448 |
| 2025-11-28 | 21.74 | $21.82 | 132400 |
| 2025-11-26 | 21.73 | $21.84 | 183402 |
| 2025-11-25 | 21.72 | $21.83 | 756700 |
| 2025-11-24 | 21.71 | $21.79 | 216036 |
| 2025-11-21 | 21.70 | $21.75 | 203747 |
| 2025-11-20 | 21.70 | $21.71 | 281700 |
| 2025-11-19 | 21.70 | $21.66 | 363300 |
| 2025-11-18 | 21.71 | $21.67 | 278100 |
| 2025-11-17 | 21.72 | $21.65 | 161200 |
| 2025-11-14 | 21.74 | $21.66 | 282538 |
| 2025-11-13 | 21.75 | $21.68 | 321347 |
| 2025-11-12 | 21.76 | $21.74 | 757900 |
| 2025-11-11 | 21.77 | $21.75 | 184615 |
| 2025-11-10 | 21.77 | $21.68 | 173026 |
| 2025-11-07 | 21.79 | $21.70 | 382200 |
| 2025-11-06 | 21.80 | $21.71 | 269200 |
| 2025-11-05 | 21.81 | $21.61 | 281000 |
| 2025-11-04 | 21.83 | $21.68 | 310418 |
| 2025-11-03 | 21.85 | $21.66 | 275100 |
| 2025-10-31 | 21.86 | $21.80 | 972100 |
| 2025-10-30 | 21.87 | $21.80 | 248400 |
| 2025-10-29 | 21.87 | $21.85 | 381903 |
| 2025-10-28 | 21.86 | $21.93 | 276318 |
| 2025-10-27 | 21.85 | $21.92 | 167009 |
| 2025-10-24 | 21.84 | $21.92 | 190200 |
| 2025-10-23 | 21.83 | $21.87 | 231013 |
| 2025-10-22 | 21.82 | $21.94 | 209800 |
| 2025-10-21 | 21.80 | $21.93 | 277229 |
| 2025-10-20 | 21.78 | $21.92 | 202600 |
| 2025-10-17 | 21.77 | $21.87 | 195222 |
| 2025-10-16 | 21.76 | $21.89 | 1.9M |
| 2025-10-15 | 21.74 | $21.83 | 2.4M |
| 2025-10-14 | 21.73 | $21.84 | 2.4M |
| 2025-10-13 | 21.72 | $21.80 | 179500 |
| 2025-10-10 | 21.71 | $21.77 | 219200 |
| 2025-10-09 | 21.71 | $21.68 | 178310 |
| 2025-10-08 | 21.71 | $21.70 | 1.5M |
| 2025-10-07 | 21.72 | $21.70 | 205242 |
| 2025-10-06 | 21.72 | $21.66 | 308137 |
| 2025-10-03 | 21.73 | $21.70 | 386338 |
| 2025-10-02 | 21.73 | $21.73 | 397000 |
| 2025-10-01 | 21.73 | $21.71 | 606645 |
| 2025-09-30 | 21.73 | $21.72 | 1.9M |
| 2025-09-29 | 21.73 | $21.74 | 204700 |
| 2025-09-26 | 21.73 | $21.66 | 132626 |
| 2025-09-25 | 21.73 | $21.68 | 195600 |
| 2025-09-24 | 21.73 | $21.72 | 165800 |
| 2025-09-23 | 21.73 | $21.75 | 258430 |
| 2025-09-22 | 21.72 | $21.69 | 237118 |
| 2025-09-19 | 21.71 | $21.73 | 139300 |
| 2025-09-18 | 21.71 | $21.73 | 183130 |
| 2025-09-17 | 21.70 | $21.77 | 253417 |
| 2025-09-16 | 21.68 | $21.84 | 212400 |
| 2025-09-15 | 21.66 | $21.82 | 295544 |
| 2025-09-12 | 21.63 | $21.79 | 171900 |
| 2025-09-11 | 21.61 | $21.79 | 197531 |
| 2025-09-10 | 21.59 | $21.76 | 179333 |
| 2025-09-09 | 21.56 | $21.73 | 300105 |
| 2025-09-08 | 21.54 | $21.74 | 311100 |
| 2025-09-05 | 21.52 | $21.67 | 430900 |
| 2025-09-04 | 21.50 | $21.57 | 437900 |
| 2025-09-03 | 21.50 | $21.51 | 264300 |
| 2025-09-02 | 21.49 | $21.44 | 666900 |
| 2025-08-29 | 21.50 | $21.55 | 940814 |
| 2025-08-28 | 21.49 | $21.58 | 234534 |
| 2025-08-27 | 21.48 | $21.53 | 172000 |
| 2025-08-26 | 21.48 | $21.54 | 199500 |
| 2025-08-25 | 21.47 | $21.51 | 274000 |
| 2025-08-22 | 21.46 | $21.52 | 157623 |
| 2025-08-21 | 21.46 | $21.41 | 219700 |
| 2025-08-20 | 21.46 | $21.46 | 195600 |
| 2025-08-19 | 21.46 | $21.44 | 253848 |
| 2025-08-18 | 21.46 | $21.40 | 237900 |
| 2025-08-15 | 21.46 | $21.42 | 254500 |
| 2025-08-14 | 21.46 | $21.56 | 284522 |
| 2025-08-13 | 21.44 | $21.53 | 265800 |
| 2025-08-12 | 21.43 | $21.46 | 286104 |
| 2025-08-11 | 21.42 | $21.46 | 469703 |
| 2025-08-08 | 21.41 | $21.45 | 210844 |
| 2025-08-07 | 21.41 | $21.47 | 367800 |
| 2025-08-06 | 21.39 | $21.50 | 466015 |
| 2025-08-05 | 21.38 | $21.51 | 300500 |
| 2025-08-04 | 21.36 | $21.51 | 200336 |
| 2025-08-01 | 21.35 | $21.48 | 241331 |
| 2025-07-31 | 21.33 | $21.39 | 1.1M |
| 2025-07-30 | 21.32 | $21.37 | 712702 |
| 2025-07-29 | 21.32 | $21.43 | 260436 |
| 2025-07-28 | 21.31 | $21.32 | 170841 |
| 2025-07-25 | 21.31 | $21.34 | 218300 |
| 2025-07-24 | 21.31 | $21.30 | 227100 |
| 2025-07-23 | 21.31 | $21.33 | 157308 |
| 2025-07-22 | 21.31 | $21.38 | 174340 |
| 2025-07-21 | 21.31 | $21.34 | 243003 |
| 2025-07-18 | 21.31 | $21.28 | 164500 |
| 2025-07-17 | 21.32 | $21.23 | 799604 |
| 2025-07-16 | 21.33 | $21.24 | 308300 |
| 2025-07-15 | 21.34 | $21.21 | 241644 |
| 2025-07-14 | 21.35 | $21.26 | 264700 |
| 2025-07-11 | 21.36 | $21.28 | 170000 |
| 2025-07-10 | 21.37 | $21.35 | 172830 |
| 2025-07-09 | 21.37 | $21.35 | 394717 |
| 2025-07-08 | 21.36 | $21.28 | 239500 |
| 2025-07-07 | 21.37 | $21.28 | 335000 |
| 2025-07-03 | 21.37 | $21.35 | 214719 |
| 2025-07-02 | 21.37 | $21.39 | 1.1M |
| 2025-07-01 | 21.36 | $21.45 | 924516 |
| 2025-06-30 | 21.34 | $21.52 | 2.9M |
| 2025-06-27 | 21.32 | $21.45 | 192717 |
| 2025-06-26 | 21.30 | $21.49 | 275117 |
| 2025-06-25 | 21.28 | $21.43 | 145307 |
| 2025-06-24 | 21.26 | $21.42 | 222600 |
| 2025-06-23 | 21.24 | $21.35 | 186900 |
| 2025-06-20 | 21.22 | $21.29 | 216200 |
| 2025-06-18 | 21.21 | $21.28 | 161000 |
| 2025-06-17 | 21.20 | $21.28 | 181800 |
| 2025-06-16 | 21.19 | $21.22 | 209702 |
| 2025-06-13 | 21.19 | $21.23 | 106422 |
| 2025-06-12 | 21.18 | $21.32 | 240001 |
| 2025-06-11 | 21.17 | $21.24 | 156849 |
| 2025-06-10 | 21.16 | $21.17 | 182125 |
| 2025-06-09 | 21.16 | $21.14 | 145103 |
| 2025-06-06 | 21.16 | $21.09 | 206600 |
| 2025-06-05 | 21.16 | $21.20 | 373515 |
| 2025-06-04 | 21.16 | $21.24 | 530400 |
| 2025-06-03 | 21.15 | $21.12 | 304605 |
| 2025-06-02 | 21.16 | $21.13 | 346700 |
| 2025-05-30 | 21.16 | $21.26 | 1.7M |
| 2025-05-29 | 21.16 | $21.24 | 229336 |
| 2025-05-28 | 21.15 | $21.19 | 232200 |
| 2025-05-27 | 21.15 | $21.19 | 230012 |
| 2025-05-23 | 21.16 | $21.08 | 259700 |
| 2025-05-22 | 21.17 | $21.05 | 193400 |
| 2025-05-21 | 21.19 | $21.01 | 188900 |
| 2025-05-20 | 21.21 | $21.15 | 198300 |
| 2025-05-19 | 21.23 | $21.19 | 195632 |
| 2025-05-16 | 21.23 | $21.19 | 111417 |
| 2025-05-15 | 21.24 | $21.17 | 351137 |
| 2025-05-14 | 21.25 | $21.06 | 217300 |
| 2025-05-13 | 21.27 | $21.13 | 573100 |
| 2025-05-12 | 21.28 | $21.16 | 247629 |
| 2025-05-09 | 21.29 | $21.23 | 164632 |
| 2025-05-08 | 21.30 | $21.20 | 209906 |
| 2025-05-07 | 21.30 | $21.30 | 172733 |
| 2025-05-06 | 21.30 | $21.26 | 204300 |
| 2025-05-05 | 21.30 | $21.23 | 131934 |
| 2025-05-02 | 21.30 | $21.24 | 181932 |
| 2025-05-01 | 21.31 | $21.34 | 187913 |
| 2025-04-30 | 21.31 | $21.47 | 1.7M |
| 2025-04-29 | 21.29 | $21.52 | 793319 |
| 2025-04-28 | 21.27 | $21.46 | 138700 |
| 2025-04-25 | 21.26 | $21.40 | 156911 |
| 2025-04-24 | 21.25 | $21.33 | 214700 |
| 2025-04-23 | 21.24 | $21.20 | 204500 |
| 2025-04-22 | 21.25 | $21.16 | 122800 |
| 2025-04-21 | 21.27 | $21.11 | 229100 |
| 2025-04-17 | 21.29 | $21.23 | 261446 |
| 2025-04-16 | 21.30 | $21.28 | 253900 |
| 2025-04-15 | 21.31 | $21.21 | 627400 |
| 2025-04-14 | 21.33 | $21.17 | 145000 |
| 2025-04-11 | 21.35 | $21.06 | 166900 |
| 2025-04-10 | 21.38 | $21.11 | 5.4M |
| 2025-04-09 | 21.41 | $21.24 | 1.3M |
| 2025-04-08 | 21.42 | $21.21 | 285136 |
| 2025-04-07 | 21.45 | $21.34 | 555110 |
| 2025-04-04 | 21.45 | $21.59 | 1.7M |
| 2025-04-03 | 21.44 | $21.58 | 267246 |
| 2025-04-02 | 21.42 | $21.46 | 229729 |
| 2025-04-01 | 21.42 | $21.48 | 456700 |
| 2025-03-31 | 21.41 | $21.50 | 1.5M |
| 2025-03-28 | 21.40 | $21.46 | 125000 |
| 2025-03-27 | 21.40 | $21.33 | 128716 |
| 2025-03-26 | 21.41 | $21.33 | 181900 |
| 2025-03-25 | 21.41 | $21.39 | 223238 |
| 2025-03-24 | 21.42 | $21.37 | 278508 |
| 2025-03-21 | 21.42 | $21.47 | 322109 |
| 2025-03-20 | 21.42 | $21.52 | 125600 |
| 2025-03-19 | 21.41 | $21.46 | 321800 |
| 2025-03-18 | 21.40 | $21.40 | 248700 |
| 2025-03-17 | 21.40 | $21.37 | 162207 |
| 2025-03-14 | 21.40 | $21.33 | 145940 |
| 2025-03-13 | 21.40 | $21.39 | 283039 |
| 2025-03-12 | 21.39 | $21.32 | 192100 |
| 2025-03-11 | 21.40 | $21.40 | 395242 |
| 2025-03-10 | 21.39 | $21.50 | 142700 |
| 2025-03-07 | 21.37 | $21.36 | 273300 |
| 2025-03-06 | 21.36 | $21.39 | 197518 |
| 2025-03-05 | 21.35 | $21.40 | 321741 |
| 2025-03-04 | 21.34 | $21.47 | 158135 |
| 2025-03-03 | 21.32 | $21.51 | 140900 |
| 2025-02-28 | 21.30 | $21.50 | 1.2M |
| 2025-02-27 | 21.27 | $21.45 | 172017 |
| 2025-02-26 | 21.25 | $21.49 | 122323 |
| 2025-02-25 | 21.22 | $21.45 | 166200 |
| 2025-02-24 | 21.20 | $21.31 | 157602 |
| 2025-02-21 | 21.18 | $21.29 | 133511 |
| 2025-02-20 | 21.17 | $21.23 | 225600 |
| 2025-02-19 | 21.17 | $21.18 | 225900 |
| 2025-02-18 | 21.16 | $21.15 | 174602 |
| 2025-02-14 | 21.16 | $21.23 | 217722 |
| 2025-02-13 | 21.16 | $21.15 | 145109 |
| 2025-02-12 | 21.15 | $21.03 | 263400 |
| 2025-02-11 | 21.16 | $21.14 | 131700 |
| 2025-02-10 | 21.16 | $21.18 | 205112 |
| 2025-02-07 | 21.15 | $21.18 | 522400 |
| 2025-02-06 | 21.15 | $21.25 | 380900 |
| 2025-02-05 | 21.13 | $21.25 | 197435 |
| 2025-02-04 | 21.11 | $21.12 | 406500 |
| 2025-02-03 | 21.11 | $21.10 | 212104 |
| 2025-01-31 | 21.10 | $21.19 | 1.0M |
| 2025-01-30 | 21.09 | $21.21 | 354244 |
| 2025-01-29 | 21.07 | $21.18 | 174014 |
| 2025-01-28 | 21.06 | $21.18 | 341100 |
| 2025-01-27 | 21.05 | $21.20 | 203100 |
| 2025-01-24 | 21.03 | $21.10 | 200900 |
| 2025-01-23 | 21.02 | $21.06 | 227246 |
| 2025-01-22 | 21.02 | $21.11 | 192000 |
| 2025-01-21 | 21.01 | $21.12 | 268600 |
| 2025-01-17 | 21.00 | $21.07 | 193215 |
| 2025-01-16 | 21.00 | $21.06 | 427915 |
| 2025-01-15 | 21.00 | $21.13 | 257431 |
| 2025-01-14 | 20.99 | $20.84 | 241829 |
| 2025-01-13 | 21.01 | $20.83 | 226442 |
| 2025-01-10 | 21.04 | $20.86 | 1.5M |
| 2025-01-08 | 21.06 | $20.98 | 348037 |
| 2025-01-07 | 21.08 | $20.96 | 492700 |
| 2025-01-06 | 21.10 | $21.01 | 228002 |
| 2025-01-03 | 21.12 | $21.04 | 178919 |
| 2025-01-02 | 21.14 | $21.07 | 367500 |
| 2024-12-31 | 21.16 | $21.09 | 931333 |
| 2024-12-30 | 21.18 | $21.09 | 255644 |
| 2024-12-27 | 21.20 | $21.03 | 147700 |
| 2024-12-26 | 21.23 | $21.06 | 451200 |
| 2024-12-24 | 21.25 | $21.04 | 140429 |
| 2024-12-23 | 21.28 | $21.01 | 1.1M |
| 2024-12-20 | 21.32 | $21.08 | 548516 |
| 2024-12-19 | 21.35 | $21.04 | 223123 |
| 2024-12-18 | 21.38 | $21.10 | 189426 |
| 2024-12-17 | 21.41 | $21.24 | 344718 |
| 2024-12-16 | 21.43 | $21.24 | 172700 |
| 2024-12-13 | 21.44 | $21.22 | 161326 |
| 2024-12-12 | 21.46 | $21.37 | 227400 |
| 2024-12-11 | 21.46 | $21.47 | 200202 |
| 2024-12-10 | 21.45 | $21.51 | 170200 |
| 2024-12-09 | 21.44 | $21.53 | 142200 |
| 2024-12-06 | 21.43 | $21.59 | 116114 |
| 2024-12-05 | 21.40 | $21.54 | 401300 |
| 2024-12-04 | 21.39 | $21.51 | 228000 |
| 2024-12-03 | 21.37 | $21.51 | 216600 |
| 2024-12-02 | 21.35 | $21.49 | 185500 |
| 2024-11-29 | 21.33 | $21.55 | 126944 |
| 2024-11-27 | 21.31 | $21.48 | 133701 |
| 2024-11-26 | 21.29 | $21.42 | 210500 |
| 2024-11-25 | 21.28 | $21.43 | 225300 |
| 2024-11-22 | 21.27 | $21.25 | 144100 |
| 2024-11-21 | 21.27 | $21.23 | 191330 |
| 2024-11-20 | 21.28 | $21.24 | 99242 |
| 2024-11-19 | 21.29 | $21.28 | 85400 |
| 2024-11-18 | 21.30 | $21.23 | 539534 |
| 2024-11-15 | 21.31 | $21.21 | 99300 |
| 2024-11-14 | 21.33 | $21.22 | 492201 |
| 2024-11-13 | 21.35 | $21.23 | 1.4M |
| 2024-11-12 | 21.36 | $21.24 | 114700 |
| 2024-11-11 | 21.38 | $21.36 | 79016 |
| 2024-11-08 | 21.39 | $21.39 | 175539 |
| 2024-11-07 | 21.40 | $21.35 | 224100 |
| 2024-11-06 | 21.42 | $21.19 | 237300 |
| 2024-11-05 | 21.45 | $21.36 | 103233 |
| 2024-11-04 | 21.46 | $21.32 | 247200 |
| 2024-11-01 | 21.49 | $21.22 | 1.2M |
| 2024-10-31 | 21.52 | $21.39 | 3.9M |
| 2024-10-30 | 21.54 | $21.42 | 119717 |
| 2024-10-29 | 21.56 | $21.47 | 116211 |
| 2024-10-28 | 21.58 | $21.42 | 123719 |
| 2024-10-25 | 21.60 | $21.44 | 81627 |
| 2024-10-24 | 21.63 | $21.49 | 192900 |
| 2024-10-23 | 21.65 | $21.47 | 360600 |
| 2024-10-22 | 21.68 | $21.50 | 221700 |
| 2024-10-21 | 21.71 | $21.50 | 89500 |
| 2024-10-18 | 21.74 | $21.66 | 94300 |
| 2024-10-17 | 21.76 | $21.65 | 197100 |
| 2024-10-16 | 21.78 | $21.73 | 84404 |
| 2024-10-15 | 21.79 | $21.70 | 254218 |
| 2024-10-14 | 21.81 | $21.62 | 70900 |
| 2024-10-11 | 21.84 | $21.64 | 132419 |
| 2024-10-10 | 21.87 | $21.64 | 113524 |
| 2024-10-09 | 21.90 | $21.66 | 291814 |
| 2024-10-08 | 21.93 | $21.70 | 179504 |
| 2024-10-07 | 21.96 | $21.67 | 144900 |
| 2024-10-04 | 22.00 | $21.72 | 158513 |
| 2024-10-03 | 22.03 | $21.88 | 113500 |
| 2024-10-02 | 22.05 | $21.97 | 220500 |
| 2024-10-01 | 22.05 | $22.00 | 594621 |
| 2024-09-30 | 22.06 | $22.01 | 1.4M |
| 2024-09-27 | 22.06 | $22.08 | 240800 |
| 2024-09-26 | 22.05 | $22.01 | 430400 |
| 2024-09-25 | 22.05 | $22.02 | 209800 |
| 2024-09-24 | 22.05 | $22.08 | 167834 |
| 2024-09-23 | 22.04 | $22.04 | 119445 |
| 2024-09-20 | 22.04 | $22.05 | 130743 |
| 2024-09-19 | 22.03 | $22.07 | 272222 |
| 2024-09-18 | 22.02 | $22.07 | 123801 |
| 2024-09-17 | 22.01 | $22.14 | 360600 |
| 2024-09-16 | 21.99 | $22.17 | 110038 |
| 2024-09-13 | 21.97 | $22.09 | 116400 |
| 2024-09-12 | 21.95 | $22.05 | 148700 |
| 2024-09-11 | 21.94 | $22.09 | 2.4M |
| 2024-09-10 | 21.91 | $22.10 | 4.0M |
| 2024-09-09 | 21.89 | $22.01 | 168100 |
| 2024-09-06 | 21.87 | $21.99 | 12.0M |
| 2024-09-05 | 21.86 | $22.00 | 355025 |
| 2024-09-04 | 21.84 | $21.91 | 253518 |
| 2024-09-03 | 21.83 | $21.83 | 95021 |
| 2024-08-30 | 21.82 | $21.78 | 143846 |
| 2024-08-29 | 21.82 | $21.85 | 114500 |
| 2024-08-28 | 21.82 | $21.87 | 152500 |
| 2024-08-27 | 21.80 | $21.89 | 170800 |
| 2024-08-26 | 21.79 | $21.89 | 205100 |
| 2024-08-23 | 21.77 | $21.91 | 130000 |
| 2024-08-22 | 21.75 | $21.82 | 189721 |
| 2024-08-21 | 21.74 | $21.93 | 259600 |
| 2024-08-20 | 21.71 | $21.86 | 250600 |
| 2024-08-19 | 21.68 | $21.79 | 132839 |
| 2024-08-16 | 21.66 | $21.76 | 120700 |
| 2024-08-15 | 21.64 | $21.71 | 200811 |
| 2024-08-14 | 21.62 | $21.79 | 116442 |
| 2024-08-13 | 21.60 | $21.77 | 165200 |
| 2024-08-12 | 21.57 | $21.70 | 232500 |
| 2024-08-09 | 21.55 | $21.65 | 122300 |
| 2024-08-08 | 21.53 | $21.63 | 188500 |
| 2024-08-07 | 21.52 | $21.60 | 291600 |
| 2024-08-06 | 21.50 | $21.68 | 212800 |
| 2024-08-05 | 21.48 | $21.82 | 267600 |
| 2024-08-02 | 21.44 | $21.83 | 181028 |
| 2024-08-01 | 21.39 | $21.57 | 339342 |
| 2024-07-31 | 21.37 | $21.53 | 342400 |
| 2024-07-30 | 21.35 | $21.43 | 222400 |
| 2024-07-29 | 21.33 | $21.42 | 140700 |
| 2024-07-26 | 21.32 | $21.39 | 190500 |
| 2024-07-25 | 21.30 | $21.29 | 105001 |
| 2024-07-24 | 21.30 | $21.27 | 3.3M |
| 2024-07-23 | 21.30 | $21.32 | 164700 |
| 2024-07-22 | 21.29 | $21.32 | 111525 |
| 2024-07-19 | 21.29 | $21.31 | 173500 |
| 2024-07-18 | 21.28 | $21.37 | 137400 |
| 2024-07-17 | 21.27 | $21.43 | 189900 |
| 2024-07-16 | 21.25 | $21.42 | 230327 |
| 2024-07-15 | 21.23 | $21.33 | 138600 |
| 2024-07-12 | 21.22 | $21.41 | 200200 |
| 2024-07-11 | 21.20 | $21.35 | 116701 |
| 2024-07-10 | 21.19 | $21.23 | 149733 |
| 2024-07-09 | 21.18 | $21.21 | 218906 |
| 2024-07-08 | 21.18 | $21.24 | 105420 |
| 2024-07-05 | 21.18 | $21.21 | 317100 |
| 2024-07-03 | 21.17 | $21.12 | 643211 |
| 2024-07-02 | 21.18 | $21.02 | 171000 |
| 2024-07-01 | 21.19 | $20.94 | 340500 |
| 2024-06-28 | 21.22 | $21.13 | 436301 |
| 2024-06-27 | 21.22 | $21.23 | 82531 |
| 2024-06-26 | 21.21 | $21.19 | 100600 |
| 2024-06-25 | 21.21 | $21.29 | 105400 |
| 2024-06-24 | 21.19 | $21.27 | 76400 |
| 2024-06-21 | 21.18 | $21.28 | 133501 |
| 2024-06-20 | 21.16 | $21.26 | 96400 |
| 2024-06-18 | 21.15 | $21.32 | 146035 |
| 2024-06-17 | 21.12 | $21.23 | 120628 |
| 2024-06-14 | 21.11 | $21.32 | 96800 |
| 2024-06-13 | 21.08 | $21.29 | 101042 |
| 2024-06-12 | 21.06 | $21.19 | 1.6M |
| 2024-06-11 | 21.05 | $21.09 | 105900 |
| 2024-06-10 | 21.04 | $21.01 | 104200 |
| 2024-06-07 | 21.05 | $21.03 | 85244 |
| 2024-06-06 | 21.05 | $21.19 | 208500 |
| 2024-06-05 | 21.03 | $21.19 | 417540 |
| 2024-06-04 | 21.01 | $21.13 | 90000 |
| 2024-06-03 | 21.00 | $21.05 | 126400 |
| 2024-05-31 | 21.00 | $21.01 | 3.0M |
| 2024-05-30 | 20.99 | $20.92 | 84000 |
| 2024-05-29 | 21.00 | $20.84 | 140540 |
| 2024-05-28 | 21.01 | $20.92 | 129400 |
| 2024-05-24 | 21.01 | $21.02 | 115435 |
| 2024-05-23 | 21.01 | $20.99 | 140616 |
| 2024-05-22 | 21.00 | $21.06 | 97000 |
| 2024-05-21 | 20.99 | $21.09 | 108048 |
| 2024-05-20 | 20.97 | $21.05 | 118500 |
| 2024-05-17 | 20.96 | $21.06 | 100800 |
| 2024-05-16 | 20.94 | $21.09 | 166200 |
| 2024-05-15 | 20.92 | $21.14 | 106100 |
| 2024-05-14 | 20.89 | $21.02 | 110134 |
| 2024-05-13 | 20.87 | $20.96 | 136440 |
| 2024-05-10 | 20.86 | $20.94 | 124418 |
| 2024-05-09 | 20.85 | $21.00 | 124200 |
| 2024-05-08 | 20.83 | $20.95 | 103500 |
| 2024-05-07 | 20.82 | $20.99 | 237400 |
| 2024-05-06 | 20.80 | $20.93 | 114200 |
| 2024-05-03 | 20.79 | $20.90 | 100434 |
| 2024-05-02 | 20.79 | $20.78 | 149449 |
| 2024-05-01 | 20.79 | $20.71 | 199106 |
| 2024-04-30 | 20.81 | $20.73 | 421649 |
| 2024-04-29 | 20.82 | $20.82 | 80600 |
| 2024-04-26 | 20.83 | $20.76 | 107108 |
| 2024-04-25 | 20.85 | $20.72 | 85524 |
| 2024-04-24 | 20.87 | $20.79 | 125918 |
| 2024-04-23 | 20.89 | $20.84 | 161510 |
| 2024-04-22 | 20.91 | $20.80 | 124224 |
| 2024-04-19 | 20.93 | $20.77 | 185700 |
| 2024-04-18 | 20.96 | $20.75 | 95231 |
| 2024-04-17 | 20.99 | $20.81 | 82341 |
| 2024-04-16 | 21.02 | $20.71 | 180947 |
| 2024-04-15 | 21.06 | $20.79 | 132713 |
| 2024-04-12 | 21.09 | $20.92 | 79719 |
| 2024-04-11 | 21.12 | $20.85 | 184000 |
| 2024-04-10 | 21.15 | $20.88 | 119824 |
| 2024-04-09 | 21.18 | $21.11 | 101100 |
| 2024-04-08 | 21.19 | $21.05 | 80931 |
| 2024-04-05 | 21.20 | $21.07 | 93328 |
| 2024-04-04 | 21.22 | $21.16 | 2.1M |
| 2024-04-03 | 21.23 | $21.11 | 144800 |
| 2024-04-02 | 21.25 | $21.11 | 116134 |
| 2024-04-01 | 21.26 | $21.14 | 90500 |
| 2024-03-28 | 21.28 | $21.34 | 1.2M |
| 2024-03-27 | 21.27 | $21.35 | 87939 |
| 2024-03-26 | 21.26 | $21.30 | 98700 |
| 2024-03-25 | 21.26 | $21.28 | 78604 |
| 2024-03-22 | 21.25 | $21.31 | 176800 |
| 2024-03-21 | 21.25 | $21.24 | 190117 |
| 2024-03-20 | 21.25 | $21.22 | 118737 |
| 2024-03-19 | 21.25 | $21.16 | 216203 |
| 2024-03-18 | 21.25 | $21.15 | 130000 |
| 2024-03-15 | 21.26 | $21.15 | 396942 |
| 2024-03-14 | 21.27 | $21.16 | 1.8M |
| 2024-03-13 | 21.28 | $21.31 | 113800 |
| 2024-03-12 | 21.27 | $21.32 | 172300 |
| 2024-03-11 | 21.26 | $21.39 | 128108 |
| 2024-03-08 | 21.24 | $21.41 | 148547 |
| 2024-03-07 | 21.22 | $21.39 | 108900 |
| 2024-03-06 | 21.21 | $21.35 | 1.5M |
| 2024-03-05 | 21.19 | $21.29 | 113902 |
| 2024-03-04 | 21.19 | $21.19 | 104829 |
| 2024-03-01 | 21.19 | $21.22 | 215900 |
| 2024-02-29 | 21.19 | $21.22 | 1.6M |
| 2024-02-28 | 21.19 | $21.19 | 107100 |
| 2024-02-27 | 21.20 | $21.14 | 137526 |
| 2024-02-26 | 21.22 | $21.16 | 97700 |
| 2024-02-23 | 21.23 | $21.20 | 114600 |
| 2024-02-22 | 21.24 | $21.12 | 98003 |
| 2024-02-21 | 21.26 | $21.12 | 126600 |
| 2024-02-20 | 21.28 | $21.18 | 82600 |
| 2024-02-16 | 21.29 | $21.16 | 101800 |
| 2024-02-15 | 21.31 | $21.21 | 78500 |
| 2024-02-14 | 21.32 | $21.16 | 115800 |
| 2024-02-13 | 21.34 | $21.07 | 106448 |
| 2024-02-12 | 21.37 | $21.26 | 59419 |
| 2024-02-09 | 21.38 | $21.27 | 65737 |
| 2024-02-08 | 21.40 | $21.27 | 64339 |
| 2024-02-07 | 21.41 | $21.34 | 133546 |
| 2024-02-06 | 21.42 | $21.38 | 79048 |
| 2024-02-05 | 21.42 | $21.28 | 69200 |
| 2024-02-02 | 21.44 | $21.45 | 110300 |
| 2024-02-01 | 21.43 | $21.65 | 95300 |
| 2024-01-31 | 21.41 | $21.56 | 300418 |
| 2024-01-30 | 21.40 | $21.46 | 138137 |
| 2024-01-29 | 21.40 | $21.44 | 70200 |
| 2024-01-26 | 21.40 | $21.36 | 185841 |
| 2024-01-25 | 21.41 | $21.37 | 77800 |
| 2024-01-24 | 21.42 | $21.30 | 84005 |
| 2024-01-23 | 21.43 | $21.33 | 67627 |
| 2024-01-22 | 21.45 | $21.38 | 93200 |
| 2024-01-19 | 21.46 | $21.33 | 52000 |
| 2024-01-18 | 21.48 | $21.34 | 104700 |
| 2024-01-17 | 21.49 | $21.37 | 143600 |
| 2024-01-16 | 21.51 | $21.44 | 69500 |
| 2024-01-12 | 21.51 | $21.57 | 81400 |
| 2024-01-11 | 21.51 | $21.51 | 172713 |
| 2024-01-10 | 21.51 | $21.43 | 324600 |
| 2024-01-09 | 21.51 | $21.45 | 450900 |
| 2024-01-08 | 21.52 | $21.44 | 48239 |
| 2024-01-05 | 21.52 | $21.42 | 840728 |
| 2024-01-04 | 21.52 | $21.44 | 178700 |
| 2024-01-03 | 21.52 | $21.52 | 117400 |
| 2024-01-02 | 21.51 | $21.55 | 127900 |
| 2023-12-29 | 21.49 | $21.62 | 157024 |
| 2023-12-28 | 21.47 | $21.65 | 611300 |
| 2023-12-27 | 21.43 | $21.69 | 124635 |
| 2023-12-26 | 21.40 | $21.57 | 102400 |
| 2023-12-22 | 21.36 | $21.53 | 49500 |
| 2023-12-21 | 21.33 | $21.55 | 147100 |
| 2023-12-20 | 21.30 | $21.54 | 151500 |
| 2023-12-19 | 21.26 | $21.49 | 151200 |
| 2023-12-18 | 21.22 | $21.45 | 89100 |
| 2023-12-15 | 21.19 | $21.48 | 103300 |
| 2023-12-14 | 21.14 | $21.59 | 170800 |
| 2023-12-13 | 21.08 | $21.43 | 135000 |
| 2023-12-12 | 21.04 | $21.14 | 156700 |
| 2023-12-11 | 21.02 | $21.12 | 92200 |
| 2023-12-08 | 20.99 | $21.14 | 108300 |
| 2023-12-07 | 20.97 | $21.20 | 77441 |
| 2023-12-06 | 20.93 | $21.24 | 1.3M |
| 2023-12-05 | 20.88 | $21.09 | 118300 |
| 2023-12-04 | 20.85 | $21.02 | 111340 |
| 2023-12-01 | 20.82 | $21.10 | 196100 |
| 2023-11-30 | 20.78 | $20.99 | 146200 |
| 2023-11-29 | 20.75 | $21.08 | 133310 |
| 2023-11-28 | 20.70 | $20.92 | 115748 |
| 2023-11-27 | 20.67 | $20.84 | 37603 |
| 2023-11-24 | 20.64 | $20.76 | 57048 |
| 2023-11-22 | 20.61 | $20.82 | 66805 |
| 2023-11-21 | 20.58 | $20.80 | 107500 |
| 2023-11-20 | 20.54 | $20.81 | 64600 |
| 2023-11-17 | 20.50 | $20.76 | 58335 |
| 2023-11-16 | 20.46 | $20.71 | 119911 |
| 2023-11-15 | 20.42 | $20.62 | 134842 |
| 2023-11-14 | 20.39 | $20.70 | 83000 |
| 2023-11-13 | 20.35 | $20.47 | 80402 |
| 2023-11-10 | 20.33 | $20.46 | 81325 |
| 2023-11-09 | 20.31 | $20.46 | 90900 |
| 2023-11-08 | 20.29 | $20.58 | 134600 |
| 2023-11-07 | 20.26 | $20.51 | 94600 |
| 2023-11-06 | 20.23 | $20.40 | 98700 |
| 2023-11-03 | 20.22 | $20.50 | 118731 |
| 2023-11-02 | 20.19 | $20.39 | 42800 |
| 2023-11-01 | 20.18 | $20.26 | 209400 |
| 2023-10-31 | 20.17 | $20.13 | 4.1M |
| 2023-10-30 | 20.18 | $20.13 | 107924 |
| 2023-10-27 | 20.19 | $20.18 | 148514 |
| 2023-10-26 | 20.20 | $20.16 | 75013 |
| 2023-10-25 | 20.21 | $20.05 | 56500 |
| 2023-10-24 | 20.23 | $20.20 | 9.2M |
| 2023-10-23 | 20.24 | $20.12 | 85900 |
| 2023-10-20 | 20.26 | $20.05 | 74600 |
| 2023-10-19 | 20.29 | $19.99 | 112400 |
| 2023-10-18 | 20.33 | $20.09 | 89741 |
| 2023-10-17 | 20.36 | $20.17 | 138208 |
| 2023-10-16 | 20.38 | $20.30 | 66812 |
| 2023-10-13 | 20.40 | $20.41 | 44214 |
| 2023-10-12 | 20.41 | $20.34 | 61200 |
| 2023-10-11 | 20.43 | $20.49 | 113434 |
| 2023-10-10 | 20.43 | $20.41 | 135911 |
| 2023-10-09 | 20.45 | $20.40 | 50233 |
| 2023-10-06 | 20.47 | $20.22 | 94337 |
| 2023-10-05 | 20.51 | $20.28 | 1.6M |
| 2023-10-04 | 20.54 | $20.26 | 118800 |
| 2023-10-03 | 20.59 | $20.15 | 165925 |
| 2023-10-02 | 20.64 | $20.31 | 371200 |
| 2023-09-29 | 20.68 | $20.51 | 853004 |
| 2023-09-28 | 20.71 | $20.52 | 37800 |
| 2023-09-27 | 20.74 | $20.47 | 61200 |
| 2023-09-26 | 20.77 | $20.56 | 58300 |
| 2023-09-25 | 20.80 | $20.57 | 40000 |
| 2023-09-22 | 20.83 | $20.71 | 105500 |
| 2023-09-21 | 20.85 | $20.64 | 44903 |
| 2023-09-20 | 20.87 | $20.78 | 84800 |
| 2023-09-19 | 20.89 | $20.79 | 107200 |
| 2023-09-18 | 20.90 | $20.83 | 113000 |
| 2023-09-15 | 20.91 | $20.84 | 81726 |
| 2023-09-14 | 20.91 | $20.89 | 133100 |
| 2023-09-13 | 20.91 | $20.88 | 42113 |
| 2023-09-12 | 20.92 | $20.88 | 72935 |
| 2023-09-11 | 20.92 | $20.85 | 86000 |
| 2023-09-08 | 20.93 | $20.90 | 103800 |
| 2023-09-07 | 20.93 | $20.86 | 56834 |
| 2023-09-06 | 20.94 | $20.82 | 1.4M |
| 2023-09-05 | 20.95 | $20.83 | 63500 |
| 2023-09-01 | 20.97 | $20.97 | 142116 |
| 2023-08-31 | 20.97 | $21.13 | 325800 |
| 2023-08-30 | 20.95 | $21.08 | 36300 |
| 2023-08-29 | 20.94 | $21.09 | 90936 |
| 2023-08-28 | 20.93 | $20.97 | 104800 |
| 2023-08-25 | 20.93 | $20.92 | 187400 |
| 2023-08-24 | 20.94 | $20.93 | 385733 |
| 2023-08-23 | 20.95 | $20.96 | 85244 |
| 2023-08-22 | 20.96 | $20.78 | 85800 |
| 2023-08-21 | 20.99 | $20.76 | 179438 |
| 2023-08-18 | 21.02 | $20.87 | 145904 |
| 2023-08-17 | 21.04 | $20.84 | 76401 |
| 2023-08-16 | 21.07 | $20.86 | 110602 |
| 2023-08-15 | 21.10 | $20.92 | 146541 |
| 2023-08-14 | 21.13 | $20.96 | 114300 |
| 2023-08-11 | 21.16 | $20.99 | 100337 |
| 2023-08-10 | 21.18 | $21.07 | 50700 |
| 2023-08-09 | 21.20 | $21.18 | 123500 |
| 2023-08-08 | 21.21 | $21.15 | 163300 |
| 2023-08-07 | 21.22 | $21.08 | 70721 |
| 2023-08-04 | 21.24 | $21.10 | 133310 |
| 2023-08-03 | 21.26 | $20.93 | 93227 |
| 2023-08-02 | 21.29 | $21.07 | 69800 |
| 2023-08-01 | 21.31 | $21.13 | 163715 |
| 2023-07-31 | 21.33 | $21.30 | 2.9M |
| 2023-07-28 | 21.33 | $21.29 | 25849 |
| 2023-07-27 | 21.33 | $21.23 | 75300 |
| 2023-07-26 | 21.34 | $21.38 | 93615 |
| 2023-07-25 | 21.34 | $21.32 | 163000 |
| 2023-07-24 | 21.34 | $21.35 | 114616 |
| 2023-07-21 | 21.34 | $21.37 | 50300 |
| 2023-07-20 | 21.33 | $21.37 | 42411 |
| 2023-07-19 | 21.33 | $21.48 | 115510 |
| 2023-07-18 | 21.32 | $21.42 | 197732 |
| 2023-07-17 | 21.31 | $21.39 | 62115 |
| 2023-07-14 | 21.31 | $21.40 | 217200 |
| 2023-07-13 | 21.30 | $21.46 | 49800 |
| 2023-07-12 | 21.29 | $21.33 | 187300 |
| 2023-07-11 | 21.29 | $21.17 | 56100 |
| 2023-07-10 | 21.31 | $21.13 | 23400 |
| 2023-07-07 | 21.33 | $21.06 | 87300 |
| 2023-07-06 | 21.36 | $21.09 | 1.6M |
| 2023-07-05 | 21.39 | $21.22 | 156211 |
| 2023-07-03 | 21.41 | $21.30 | 37842 |
| 2023-06-30 | 21.42 | $21.40 | 33600 |
| 2023-06-29 | 21.43 | $21.35 | 36600 |
| 2023-06-28 | 21.43 | $21.49 | 86832 |
| 2023-06-27 | 21.43 | $21.44 | 36045 |
| 2023-06-26 | 21.43 | $21.49 | 145600 |
| 2023-06-23 | 21.42 | $21.45 | 196242 |
| 2023-06-22 | 21.41 | $21.40 | 103400 |
| 2023-06-21 | 21.41 | $21.48 | 77200 |
| 2023-06-20 | 21.41 | $21.45 | 76429 |
| 2023-06-16 | 21.40 | $21.42 | 152500 |
| 2023-06-15 | 21.40 | $21.46 | 69400 |
| 2023-06-14 | 21.40 | $21.35 | 98000 |
| 2023-06-13 | 21.40 | $21.31 | 60400 |
| 2023-06-12 | 21.42 | $21.41 | 21819 |
| 2023-06-09 | 21.42 | $21.39 | 62942 |
| 2023-06-08 | 21.43 | $21.43 | 144108 |
| 2023-06-07 | 21.43 | $21.34 | 1.5M |
| 2023-06-06 | 21.45 | $21.43 | 30000 |
| 2023-06-05 | 21.46 | $21.40 | 33125 |
| 2023-06-02 | 21.47 | $21.42 | 125514 |
| 2023-06-01 | 21.48 | $21.53 | 91704 |
| 2023-05-31 | 21.49 | $21.53 | 89345 |
| 2023-05-30 | 21.49 | $21.43 | 13800 |
| 2023-05-26 | 21.51 | $21.30 | 16100 |
| 2023-05-25 | 21.54 | $21.28 | 16211 |
| 2023-05-24 | 21.57 | $21.37 | 116815 |
| 2023-05-23 | 21.60 | $21.41 | 37033 |
| 2023-05-22 | 21.63 | $21.41 | 752800 |
| 2023-05-19 | 21.65 | $21.42 | 31148 |
| 2023-05-18 | 21.68 | $21.47 | 59900 |
| 2023-05-17 | 21.71 | $21.57 | 230600 |
| 2023-05-16 | 21.72 | $21.61 | 26238 |
| 2023-05-15 | 21.73 | $21.66 | 28600 |
| 2023-05-12 | 21.74 | $21.71 | 93600 |
| 2023-05-11 | 21.74 | $21.82 | 119600 |
| 2023-05-10 | 21.73 | $21.74 | 30117 |
| 2023-05-09 | 21.72 | $21.64 | 25800 |
| 2023-05-08 | 21.73 | $21.66 | 22435 |
| 2023-05-05 | 21.74 | $21.75 | 25234 |
| 2023-05-04 | 21.74 | $21.84 | 29424 |
| 2023-05-03 | 21.73 | $21.85 | 47430 |
| 2023-05-02 | 21.72 | $21.75 | 31343 |
| 2023-05-01 | 21.72 | $21.57 | 15206 |
| 2023-04-28 | 21.73 | $21.81 | 486600 |
| 2023-04-27 | 21.73 | $21.71 | 19500 |
| 2023-04-26 | 21.73 | $21.81 | 31329 |
| 2023-04-25 | 21.72 | $21.87 | 158900 |
| 2023-04-24 | 21.71 | $21.72 | 99146 |
| 2023-04-21 | 21.71 | $21.63 | 16100 |
| 2023-04-20 | 21.71 | $21.67 | 27200 |
| 2023-04-19 | 21.72 | $21.59 | 57200 |
| 2023-04-18 | 21.73 | $21.61 | 100745 |
| 2023-04-17 | 21.75 | $21.59 | 44815 |
| 2023-04-14 | 21.76 | $21.68 | 137300 |
| 2023-04-13 | 21.76 | $21.79 | 28200 |
| 2023-04-12 | 21.76 | $21.79 | 19240 |
| 2023-04-11 | 21.75 | $21.76 | 67902 |
| 2023-04-10 | 21.74 | $21.76 | 21600 |
| 2023-04-06 | 21.73 | $21.92 | 78800 |
| 2023-04-05 | 21.71 | $21.92 | 19716 |
| 2023-04-04 | 21.68 | $21.84 | 45311 |
| 2023-04-03 | 21.65 | $21.76 | 21400 |
| 2023-03-31 | 21.63 | $21.74 | 2.1M |
| 2023-03-30 | 21.61 | $21.64 | 9518 |
| 2023-03-29 | 21.59 | $21.60 | 31814 |
| 2023-03-28 | 21.58 | $21.60 | 13246 |
| 2023-03-27 | 21.56 | $21.62 | 58200 |
| 2023-03-24 | 21.54 | $21.84 | 1.7M |
| 2023-03-23 | 21.50 | $21.80 | 17700 |
| 2023-03-22 | 21.46 | $21.75 | 67144 |
| 2023-03-21 | 21.42 | $21.56 | 51800 |
| 2023-03-20 | 21.40 | $21.62 | 15700 |
| 2023-03-17 | 21.37 | $21.72 | 16700 |
| 2023-03-16 | 21.33 | $21.54 | 81600 |
| 2023-03-15 | 21.30 | $21.63 | 100111 |
| 2023-03-14 | 21.27 | $21.46 | 21400 |
| 2023-03-13 | 21.25 | $21.59 | 16400 |
| 2023-03-10 | 21.22 | $21.42 | 116200 |
| 2023-03-09 | 21.21 | $21.18 | 51139 |
| 2023-03-08 | 21.22 | $21.12 | 17400 |
| 2023-03-07 | 21.24 | $21.15 | 1.3M |
| 2023-03-06 | 21.26 | $21.14 | 23138 |
| 2023-03-03 | 21.29 | $21.18 | 70100 |
| 2023-03-02 | 21.31 | $21.04 | 40836 |
| 2023-03-01 | 21.35 | $21.11 | 71800 |
| 2023-02-28 | 21.39 | $21.26 | 84500 |
| 2023-02-27 | 21.42 | $21.25 | 10004 |
| 2023-02-24 | 21.45 | $21.20 | 35000 |
| 2023-02-23 | 21.49 | $21.33 | 34300 |
| 2023-02-22 | 21.52 | $21.27 | 126500 |
| 2023-02-21 | 21.55 | $21.20 | 26104 |
| 2023-02-17 | 21.60 | $21.39 | 31300 |
| 2023-02-16 | 21.63 | $21.36 | 39200 |
| 2023-02-15 | 21.66 | $21.43 | 15700 |
| 2023-02-14 | 21.70 | $21.48 | 25900 |
| 2023-02-13 | 21.72 | $21.55 | 128800 |
| 2023-02-10 | 21.75 | $21.50 | 28900 |
| 2023-02-09 | 21.77 | $21.59 | 38200 |
| 2023-02-08 | 21.79 | $21.67 | 23822 |
| 2023-02-07 | 21.81 | $21.63 | 19500 |
| 2023-02-06 | 21.82 | $21.67 | 93219 |
| 2023-02-03 | 21.83 | $21.78 | 45524 |
| 2023-02-02 | 21.83 | $21.96 | 15309 |
| 2023-02-01 | 21.81 | $21.94 | 14800 |
| 2023-01-31 | 21.79 | $21.84 | 564535 |
| 2023-01-30 | 21.77 | $21.77 | 34946 |
| 2023-01-27 | 21.76 | $21.82 | 15500 |
| 2023-01-26 | 21.74 | $21.83 | 24400 |
| 2023-01-25 | 21.71 | $21.88 | 104200 |
| 2023-01-24 | 21.68 | $21.85 | 29100 |
| 2023-01-23 | 21.65 | $21.76 | 68300 |
| 2023-01-20 | 21.63 | $21.80 | 187700 |
| 2023-01-19 | 21.60 | $21.90 | 26419 |
| 2023-01-18 | 21.56 | $21.94 | 26245 |
| 2023-01-17 | 21.51 | $21.73 | 261217 |
| 2023-01-13 | 21.49 | $21.75 | 57200 |
| 2023-01-12 | 21.46 | $21.82 | 120410 |
| 2023-01-11 | 21.42 | $21.66 | 85600 |
| 2023-01-10 | 21.40 | $21.55 | 86743 |
| 2023-01-09 | 21.39 | $21.62 | 259641 |
| 2023-01-06 | 21.37 | $21.56 | 9636 |
| 2023-01-05 | 21.36 | $21.35 | 76145 |
| 2023-01-04 | 21.37 | $21.36 | 169538 |
| 2023-01-03 | 21.38 | $21.26 | 56640 |
| 2022-12-30 | 21.39 | $21.17 | 558500 |
| 2022-12-29 | 21.42 | $21.27 | 19648 |
| 2022-12-28 | 21.44 | $21.17 | 95100 |
| 2022-12-27 | 21.47 | $21.21 | 26200 |
| 2022-12-23 | 21.50 | $21.34 | 110337 |
| 2022-12-22 | 21.51 | $21.41 | 155639 |
| 2022-12-21 | 21.51 | $21.41 | 26300 |
| 2022-12-20 | 21.52 | $21.39 | 82200 |
| 2022-12-19 | 21.52 | $21.50 | 74000 |
| 2022-12-16 | 21.52 | $21.64 | 266300 |
| 2022-12-15 | 21.49 | $21.68 | 147300 |
| 2022-12-14 | 21.46 | $21.66 | 76103 |
| 2022-12-13 | 21.43 | $21.61 | 192600 |
| 2022-12-12 | 21.40 | $21.46 | 101800 |
| 2022-12-09 | 21.39 | $21.48 | 40519 |
| 2022-12-08 | 21.36 | $21.61 | 92700 |
| 2022-12-07 | 21.32 | $21.65 | 52200 |
| 2022-12-06 | 21.28 | $21.47 | 1.3M |
| 2022-12-05 | 21.24 | $21.39 | 70114 |
| 2022-12-02 | 21.21 | $21.55 | 100044 |
| 2022-12-01 | 21.16 | $21.49 | 42942 |
| 2022-11-30 | 21.11 | $21.35 | 21519 |
| 2022-11-29 | 21.07 | $21.20 | 177600 |
| 2022-11-28 | 21.04 | $21.27 | 45300 |
| 2022-11-25 | 21.00 | $21.27 | 11318 |
| 2022-11-23 | 20.96 | $21.27 | 107000 |
| 2022-11-22 | 20.91 | $21.16 | 20815 |
| 2022-11-21 | 20.88 | $21.07 | 109624 |
| 2022-11-18 | 20.85 | $21.07 | 18612 |
| 2022-11-17 | 20.81 | $21.12 | 41400 |
| 2022-11-16 | 20.77 | $21.19 | 12521 |
| 2022-11-15 | 20.72 | $21.06 | 41421 |
| 2022-11-14 | 20.68 | $20.92 | 287419 |
| 2022-11-11 | 20.65 | $20.99 | 20300 |
| 2022-11-10 | 20.61 | $20.97 | 16600 |
| 2022-11-09 | 20.57 | $20.59 | 17640 |
| 2022-11-08 | 20.58 | $20.55 | 20807 |
| 2022-11-07 | 20.58 | $20.45 | 39739 |
| 2022-11-04 | 20.60 | $20.53 | 203900 |
| 2022-11-03 | 20.61 | $20.57 | 44500 |
| 2022-11-02 | 20.62 | $20.59 | 49317 |
| 2022-11-01 | 20.62 | $20.63 | 16800 |
| 2022-10-31 | 20.63 | $20.61 | 1.4M |
| 2022-10-28 | 20.64 | $20.72 | 15229 |
| 2022-10-27 | 20.64 | $20.77 | 17700 |
| 2022-10-26 | 20.64 | $20.66 | 162646 |
| 2022-10-25 | 20.65 | $20.56 | 52603 |
| 2022-10-24 | 20.68 | $20.39 | 55223 |
| 2022-10-21 | 20.72 | $20.43 | 36900 |
| 2022-10-20 | 20.76 | $20.41 | 27328 |
| 2022-10-19 | 20.80 | $20.54 | 286132 |
| 2022-10-18 | 20.84 | $20.67 | 17100 |
| 2022-10-17 | 20.87 | $20.65 | 27200 |
| 2022-10-14 | 20.91 | $20.63 | 22707 |
| 2022-10-13 | 20.95 | $20.71 | 37700 |
| 2022-10-12 | 20.98 | $20.83 | 116200 |
| 2022-10-11 | 21.01 | $20.77 | 61733 |
| 2022-10-10 | 21.05 | $20.78 | 67507 |
| 2022-10-07 | 21.09 | $20.86 | 41306 |
| 2022-10-06 | 21.13 | $20.96 | 173500 |
| 2022-10-05 | 21.17 | $21.01 | 27415 |
| 2022-10-04 | 21.20 | $21.15 | 78600 |
| 2022-10-03 | 21.22 | $21.07 | 215700 |
| 2022-09-30 | 21.25 | $20.97 | 20303 |
| 2022-09-29 | 21.29 | $21.03 | 15823 |
| 2022-09-28 | 21.34 | $21.12 | 39006 |
| 2022-09-27 | 21.37 | $20.85 | 85400 |
| 2022-09-26 | 21.44 | $20.94 | 42000 |
| 2022-09-23 | 21.51 | $21.18 | 106603 |
| 2022-09-22 | 21.56 | $21.22 | 12800 |
| 2022-09-21 | 21.61 | $21.44 | 57600 |
| 2022-09-20 | 21.64 | $21.36 | 9547 |
| 2022-09-19 | 21.68 | $21.46 | 19500 |
| 2022-09-16 | 21.72 | $21.48 | 175520 |
| 2022-09-15 | 21.76 | $21.51 | 15639 |
| 2022-09-14 | 21.79 | $21.58 | 23400 |
| 2022-09-13 | 21.83 | $21.56 | 90300 |
| 2022-09-12 | 21.87 | $21.66 | 153400 |
| 2022-09-09 | 21.91 | $21.69 | 59134 |
| 2022-09-08 | 21.94 | $21.71 | 19800 |
| 2022-09-07 | 21.98 | $21.76 | 1.2M |
| 2022-09-06 | 22.01 | $21.64 | 80700 |
| 2022-09-02 | 22.06 | $21.83 | 31400 |
| 2022-09-01 | 22.10 | $21.76 | 54500 |
| 2022-08-31 | 22.14 | $21.93 | 242245 |
| 2022-08-30 | 22.17 | $22.00 | 35400 |
| 2022-08-29 | 22.20 | $22.01 | 34409 |
| 2022-08-26 | 22.23 | $22.10 | 121933 |
| 2022-08-25 | 22.25 | $22.12 | 20800 |
| 2022-08-24 | 22.27 | $22.01 | 24900 |
| 2022-08-23 | 22.30 | $22.08 | 211801 |
| 2022-08-22 | 22.33 | $22.08 | 54300 |
| 2022-08-19 | 22.36 | $22.17 | 20243 |
| 2022-08-18 | 22.38 | $22.30 | 55800 |
| 2022-08-17 | 22.39 | $22.28 | 74423 |
| 2022-08-16 | 22.40 | $22.39 | 196346 |
| 2022-08-15 | 22.40 | $22.41 | 21300 |
| 2022-08-12 | 22.40 | $22.36 | 136800 |
| 2022-08-11 | 22.40 | $22.29 | 158400 |
| 2022-08-10 | 22.40 | $22.40 | 56833 |
| 2022-08-09 | 22.39 | $22.35 | 116435 |
| 2022-08-08 | 22.39 | $22.40 | 29700 |
| 2022-08-05 | 22.38 | $22.33 | 39417 |
| 2022-08-04 | 22.38 | $22.53 | 268400 |
| 2022-08-03 | 22.35 | $22.47 | 21300 |
| 2022-08-02 | 22.33 | $22.41 | 30100 |
| 2022-08-01 | 22.32 | $22.61 | 136800 |
| 2022-07-29 | 22.28 | $22.51 | 4.4M |
| 2022-07-28 | 22.25 | $22.53 | 20802 |
| 2022-07-27 | 22.22 | $22.38 | 14000 |
| 2022-07-26 | 22.20 | $22.34 | 6200 |
| 2022-07-25 | 22.18 | $22.33 | 14000 |
| 2022-07-22 | 22.16 | $22.40 | 98403 |
| 2022-07-21 | 22.13 | $22.25 | 781300 |
| 2022-07-20 | 22.11 | $22.08 | 10317 |
| 2022-07-19 | 22.11 | $22.11 | 11646 |
| 2022-07-18 | 22.11 | $22.12 | 20900 |
| 2022-07-15 | 22.10 | $22.18 | 127300 |
| 2022-07-14 | 22.09 | $22.12 | 928500 |
| 2022-07-13 | 22.08 | $22.18 | 63800 |
| 2022-07-12 | 22.06 | $22.12 | 225800 |
| 2022-07-11 | 22.05 | $22.11 | 28400 |
| 2022-07-08 | 22.03 | $22.01 | 901447 |
| 2022-07-07 | 22.03 | $22.10 | 24300 |
| 2022-07-06 | 22.03 | $22.13 | 102500 |
| 2022-07-05 | 22.02 | $22.26 | 21043 |
| 2022-07-01 | 22.00 | $22.22 | 12900 |
| 2022-06-30 | 21.98 | $22.14 | 1.3M |
| 2022-06-29 | 21.97 | $22.03 | 70300 |
| 2022-06-28 | 21.98 | $21.93 | 69400 |
| 2022-06-27 | 22.00 | $21.90 | 31900 |
| 2022-06-24 | 22.02 | $22.00 | 44039 |
| 2022-06-23 | 22.04 | $22.05 | 205300 |
| 2022-06-22 | 22.05 | $21.98 | 102800 |
| 2022-06-21 | 22.08 | $21.80 | 3.8M |
| 2022-06-17 | 22.12 | $21.87 | 13.7M |
| 2022-06-16 | 22.16 | $21.87 | 34118 |
| 2022-06-15 | 22.21 | $21.83 | 98201 |
| 2022-06-14 | 22.25 | $21.65 | 65700 |
| 2022-06-13 | 22.32 | $21.76 | 129802 |
| 2022-06-10 | 22.38 | $22.10 | 13400 |
| 2022-06-09 | 22.41 | $22.27 | 9437 |
| 2022-06-08 | 22.43 | $22.28 | 10700 |
| 2022-06-07 | 22.44 | $22.35 | 21817 |
| 2022-06-06 | 22.45 | $22.29 | 64719 |
| 2022-06-03 | 22.46 | $22.41 | 14300 |
| 2022-06-02 | 22.46 | $22.45 | 292948 |
| 2022-06-01 | 22.46 | $22.43 | 7402 |
| 2022-05-31 | 22.46 | $22.50 | 586533 |
| 2022-05-27 | 22.45 | $22.67 | 89220 |
| 2022-05-26 | 22.42 | $22.61 | 20100 |
| 2022-05-25 | 22.40 | $22.62 | 60200 |
| 2022-05-24 | 22.38 | $22.55 | 49100 |
| 2022-05-23 | 22.36 | $22.36 | 18700 |
| 2022-05-20 | 22.37 | $22.46 | 118300 |
| 2022-05-19 | 22.36 | $22.37 | 120400 |
| 2022-05-18 | 22.37 | $22.34 | 20900 |
| 2022-05-17 | 22.38 | $22.27 | 90828 |
| 2022-05-16 | 22.40 | $22.38 | 135700 |
| 2022-05-13 | 22.40 | $22.33 | 12500 |
| 2022-05-12 | 22.42 | $22.42 | 95929 |
| 2022-05-11 | 22.43 | $22.38 | 81903 |
| 2022-05-10 | 22.44 | $22.32 | 15000 |
| 2022-05-09 | 22.47 | $22.24 | 37849 |
| 2022-05-06 | 22.50 | $22.20 | 76431 |
| 2022-05-05 | 22.54 | $22.28 | 27500 |
| 2022-05-04 | 22.58 | $22.45 | 72008 |
| 2022-05-03 | 22.60 | $22.36 | 57600 |
| 2022-05-02 | 22.64 | $22.37 | 277537 |
| 2022-04-29 | 22.68 | $22.52 | 2.8M |
| 2022-04-28 | 22.72 | $22.59 | 9400 |
| 2022-04-27 | 22.75 | $22.64 | 8234 |
| 2022-04-26 | 22.77 | $22.69 | 14424 |
| 2022-04-25 | 22.80 | $22.65 | 20525 |
| 2022-04-22 | 22.83 | $22.52 | 29100 |
| 2022-04-21 | 22.88 | $22.53 | 142000 |
| 2022-04-20 | 22.93 | $22.68 | 61700 |
| 2022-04-19 | 22.97 | $22.54 | 15718 |
| 2022-04-18 | 23.03 | $22.68 | 12600 |
| 2022-04-14 | 23.08 | $22.73 | 7800 |
| 2022-04-13 | 23.13 | $22.89 | 12147 |
| 2022-04-12 | 23.16 | $22.86 | 78532 |
| 2022-04-11 | 23.20 | $22.82 | 232100 |
| 2022-04-08 | 23.25 | $22.93 | 15600 |
| 2022-04-07 | 23.29 | $23.03 | 8200 |
| 2022-04-06 | 23.33 | $23.08 | 63700 |
| 2022-04-05 | 23.36 | $23.14 | 5700 |
| 2022-04-04 | 23.39 | $23.33 | 31400 |
| 2022-04-01 | 23.41 | $23.34 | 6600 |
| 2022-03-31 | 23.43 | $23.42 | 2.6M |
| 2022-03-30 | 23.44 | $23.41 | 23941 |
| 2022-03-29 | 23.46 | $23.34 | 10021 |
| 2022-03-28 | 23.49 | $23.25 | 34613 |
| 2022-03-25 | 23.53 | $23.22 | 7341 |
| 2022-03-24 | 23.58 | $23.36 | 3100 |
| 2022-03-23 | 23.61 | $23.42 | 10824 |
| 2022-03-22 | 23.65 | $23.30 | 162300 |
| 2022-03-21 | 23.70 | $23.39 | 16322 |
| 2022-03-18 | 23.74 | $23.59 | 82816 |
| 2022-03-17 | 23.77 | $23.52 | 9300 |
| 2022-03-16 | 23.81 | $23.50 | 1.4M |
| 2022-03-15 | 23.85 | $23.48 | 17711 |
| 2022-03-14 | 23.89 | $23.47 | 20445 |
| 2022-03-11 | 23.94 | $23.68 | 10541 |
| 2022-03-10 | 23.97 | $23.69 | 510400 |
| 2022-03-09 | 24.01 | $23.80 | 11700 |
| 2022-03-08 | 24.03 | $23.85 | 52326 |
| 2022-03-07 | 24.06 | $24.01 | 9327 |
| 2022-03-04 | 24.06 | $24.09 | 9100 |
| 2022-03-03 | 24.07 | $24.00 | 8412 |
| 2022-03-02 | 24.08 | $23.95 | 51611 |
| 2022-03-01 | 24.10 | $24.23 | 18400 |
| 2022-02-28 | 24.10 | $24.17 | 261800 |
| 2022-02-25 | 24.10 | $23.98 | 10018 |
| 2022-02-24 | 24.13 | $23.95 | 27320 |
| 2022-02-23 | 24.16 | $23.97 | 86100 |
| 2022-02-22 | 24.19 | $24.05 | 12742 |
| 2022-02-18 | 24.22 | $24.10 | 9222 |
| 2022-02-17 | 24.25 | $24.07 | 12841 |
| 2022-02-16 | 24.28 | $24.04 | 18349 |
| 2022-02-15 | 24.32 | $24.02 | 14000 |
| 2022-02-14 | 24.36 | $24.05 | 14724 |
| 2022-02-11 | 24.40 | $24.18 | 51003 |
| 2022-02-10 | 24.43 | $24.06 | 17000 |
| 2022-02-09 | 24.48 | $24.26 | 12200 |
| 2022-02-08 | 24.51 | $24.25 | 29500 |
| 2022-02-07 | 24.55 | $24.31 | 70023 |
| 2022-02-04 | 24.58 | $24.30 | 13907 |
| 2022-02-03 | 24.61 | $24.45 | 8900 |
| 2022-02-02 | 24.64 | $24.54 | 18902 |
| 2022-02-01 | 24.65 | $24.49 | 45300 |
| 2022-01-31 | 24.68 | $24.60 | 3.6M |
| 2022-01-28 | 24.69 | $24.63 | 58021 |
| 2022-01-27 | 24.71 | $24.60 | 22400 |
| 2022-01-26 | 24.73 | $24.56 | 56500 |
| 2022-01-25 | 24.76 | $24.66 | 131500 |
| 2022-01-24 | 24.78 | $24.70 | 51700 |
| 2022-01-21 | 24.79 | $24.73 | 14600 |
| 2022-01-20 | 24.81 | $24.63 | 123600 |
| 2022-01-19 | 24.84 | $24.64 | 29719 |
| 2022-01-18 | 24.87 | $24.58 | 29805 |
| 2022-01-14 | 24.91 | $24.72 | 48100 |
| 2022-01-13 | 24.94 | $24.84 | 99200 |
| 2022-01-12 | 24.95 | $24.79 | 34327 |
| 2022-01-11 | 24.98 | $24.81 | 46630 |
| 2022-01-10 | 25.00 | $24.78 | 29000 |
| 2022-01-07 | 25.03 | $24.81 | 2.6M |
| 2022-01-06 | 25.06 | $24.87 | 74648 |
| 2022-01-05 | 25.09 | $24.90 | 6635 |
| 2022-01-04 | 25.11 | $24.95 | 13232 |
| 2022-01-03 | 25.13 | $24.98 | 18400 |
| 2021-12-31 | 25.15 | $25.12 | 240200 |
| 2021-12-30 | 25.16 | $25.11 | 86500 |
| 2021-12-29 | 25.17 | $25.06 | 79430 |
| 2021-12-28 | 25.18 | $25.13 | 20712 |
| 2021-12-27 | 25.19 | $25.13 | 6300 |
| 2021-12-23 | 25.19 | $25.11 | 50603 |
| 2021-12-22 | 25.20 | $25.17 | 136500 |
| 2021-12-21 | 25.21 | $25.15 | 24000 |
| 2021-12-20 | 25.21 | $25.16 | 29200 |
| 2021-12-17 | 25.22 | $25.20 | 11212 |
| 2021-12-16 | 25.22 | $25.21 | 32532 |
| 2021-12-15 | 25.22 | $25.19 | 17900 |
| 2021-12-14 | 25.22 | $25.23 | 128638 |
| 2021-12-13 | 25.22 | $25.26 | 20948 |
| 2021-12-10 | 25.21 | $25.18 | 32215 |
| 2021-12-09 | 25.21 | $25.17 | 31000 |
| 2021-12-08 | 25.22 | $25.17 | 11600 |
| 2021-12-07 | 25.22 | $25.24 | 1.1M |
| 2021-12-06 | 25.22 | $25.26 | 61200 |
| 2021-12-03 | 25.22 | $25.35 | 5200 |
| 2021-12-02 | 25.21 | $25.26 | 30600 |
| 2021-12-01 | 25.20 | $25.26 | 55522 |
| 2021-11-30 | 25.20 | $25.17 | 70200 |
| 2021-11-29 | 25.21 | $25.23 | 18432 |
| 2021-11-26 | 25.21 | $25.25 | 11831 |
| 2021-11-24 | 25.21 | $25.10 | 11838 |
| 2021-11-23 | 25.22 | $25.06 | 26806 |
| 2021-11-22 | 25.24 | $25.14 | 13913 |
| 2021-11-19 | 25.25 | $25.25 | 16800 |
| 2021-11-18 | 25.25 | $25.21 | 21617 |
| 2021-11-17 | 25.25 | $25.18 | 22000 |
| 2021-11-16 | 25.26 | $25.14 | 16212 |
| 2021-11-15 | 25.27 | $25.16 | 54100 |
| 2021-11-12 | 25.28 | $25.24 | 22900 |
| 2021-11-11 | 25.28 | $25.23 | 9739 |
| 2021-11-10 | 25.29 | $25.26 | 25901 |
| 2021-11-09 | 25.29 | $25.43 | 9900 |
| 2021-11-08 | 25.27 | $25.34 | 47421 |
| 2021-11-05 | 25.26 | $25.40 | 8301 |
| 2021-11-04 | 25.25 | $25.31 | 59800 |
| 2021-11-03 | 25.24 | $25.24 | 27018 |
| 2021-11-02 | 25.24 | $25.27 | 5800 |
| 2021-11-01 | 25.24 | $25.24 | 28000 |
| 2021-10-29 | 25.24 | $25.25 | 1.0M |
| 2021-10-28 | 25.24 | $25.30 | 12200 |
| 2021-10-27 | 25.23 | $25.32 | 13305 |
| 2021-10-26 | 25.23 | $25.23 | 36810 |
| 2021-10-25 | 25.23 | $25.19 | 7907 |
| 2021-10-22 | 25.24 | $25.17 | 17711 |
| 2021-10-21 | 25.25 | $25.14 | 9500 |
| 2021-10-20 | 25.26 | $25.17 | 19603 |
| 2021-10-19 | 25.28 | $25.21 | 43728 |
| 2021-10-18 | 25.29 | $25.26 | 15824 |
| 2021-10-15 | 25.30 | $25.26 | 22314 |
| 2021-10-14 | 25.31 | $25.32 | 61000 |
| 2021-10-13 | 25.32 | $25.28 | 13600 |
| 2021-10-12 | 25.33 | $25.24 | 13900 |
| 2021-10-11 | 25.35 | $25.15 | 8433 |
| 2021-10-08 | 25.38 | $25.20 | 3900 |
| 2021-10-07 | 25.41 | $25.24 | 9623 |
| 2021-10-06 | 25.43 | $25.30 | 15400 |
| 2021-10-05 | 25.45 | $25.30 | 7846 |
| 2021-10-04 | 25.48 | $25.37 | 5948 |
| 2021-10-01 | 25.49 | $25.39 | 9500 |
| 2021-09-30 | 25.51 | $25.30 | 52900 |
| 2021-09-29 | 25.53 | $25.35 | 9049 |
| 2021-09-28 | 25.55 | $25.33 | 11338 |
| 2021-09-27 | 25.58 | $25.43 | 7011 |
| 2021-09-24 | 25.59 | $25.49 | 474600 |
| 2021-09-23 | 25.60 | $25.52 | 10908 |
| 2021-09-22 | 25.61 | $25.64 | 3.0M |
| 2021-09-21 | 25.61 | $25.62 | 10100 |
| 2021-09-20 | 25.60 | $25.62 | 37322 |
| 2021-09-17 | 25.60 | $25.59 | 19534 |
| 2021-09-16 | 25.60 | $25.61 | 12000 |
| 2021-09-15 | 25.60 | $25.66 | 14845 |
| 2021-09-14 | 25.60 | $25.66 | 12500 |
| 2021-09-13 | 25.59 | $25.61 | 28035 |
| 2021-09-10 | 25.59 | $25.57 | 8847 |
| 2021-09-09 | 25.59 | $25.62 | 25428 |
| 2021-09-08 | 25.59 | $25.56 | 14226 |
| 2021-09-07 | 25.59 | $25.51 | 8012 |
| 2021-09-03 | 25.60 | $25.57 | 30820 |
| 2021-09-02 | 25.60 | $25.63 | 15200 |
| 2021-09-01 | 25.60 | $25.59 | 477600 |
| 2021-08-31 | 25.60 | $25.57 | 13722 |
| 2021-08-30 | 25.60 | $25.66 | 15744 |
| 2021-08-27 | 25.60 | $25.62 | 9815 |
| 2021-08-26 | 25.60 | $25.57 | 112200 |
| 2021-08-25 | 25.60 | $25.55 | 9300 |
| 2021-08-24 | 25.61 | $25.60 | 27800 |
| 2021-08-23 | 25.61 | $25.63 | 79800 |
| 2021-08-20 | 25.61 | $25.62 | 22800 |
| 2021-08-19 | 25.62 | $25.63 | 24916 |
| 2021-08-18 | 25.62 | $25.59 | 20438 |
| 2021-08-17 | 25.62 | $25.62 | 60300 |
| 2021-08-16 | 25.63 | $25.62 | 13500 |
| 2021-08-13 | 25.63 | $25.60 | 22845 |
| 2021-08-12 | 25.64 | $25.51 | 77526 |
| 2021-08-11 | 25.65 | $25.50 | 52731 |
| 2021-08-10 | 25.67 | $25.54 | 82800 |
| 2021-08-09 | 25.68 | $25.55 | 47342 |
| 2021-08-06 | 25.69 | $25.59 | 22036 |
| 2021-08-05 | 25.70 | $25.70 | 118018 |
| 2021-08-04 | 25.69 | $25.75 | 28600 |
| 2021-08-03 | 25.69 | $25.76 | 24836 |
| 2021-08-02 | 25.68 | $25.73 | 13700 |
| 2021-07-30 | 25.67 | $25.67 | 67524 |
| 2021-07-29 | 25.66 | $25.70 | 22700 |
| 2021-07-28 | 25.66 | $25.73 | 20916 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.13
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.06
Average
21.92
Maximum
25.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.13 | $21.08 | 469008 |
| 2026-07-23 | 21.15 | $21.07 | 289400 |
| 2026-07-22 | 21.17 | $21.11 | 339400 |
| 2026-07-21 | 21.19 | $21.15 | 323917 |
| 2026-07-20 | 21.21 | $21.18 | 288112 |
| 2026-07-17 | 21.22 | $21.23 | 372040 |
| 2026-07-16 | 21.22 | $21.21 | 271000 |
| 2026-07-15 | 21.23 | $21.22 | 457200 |
| 2026-07-14 | 21.24 | $21.18 | 343749 |
| 2026-07-13 | 21.26 | $21.14 | 363000 |
| 2026-07-10 | 21.29 | $21.21 | 299200 |
| 2026-07-09 | 21.31 | $21.23 | 1.6M |
| 2026-07-08 | 21.32 | $21.21 | 430700 |
| 2026-07-07 | 21.35 | $21.24 | 441100 |
| 2026-07-06 | 21.37 | $21.32 | 326503 |
| 2026-07-02 | 21.39 | $21.32 | 253800 |
| 2026-07-01 | 21.40 | $21.29 | 904641 |
| 2026-06-30 | 21.42 | $21.40 | 1.7M |
| 2026-06-29 | 21.42 | $21.50 | 181800 |
| 2026-06-26 | 21.40 | $21.49 | 196919 |
| 2026-06-25 | 21.38 | $21.48 | 317822 |
| 2026-06-24 | 21.35 | $21.46 | 242600 |
| 2026-06-23 | 21.33 | $21.35 | 248100 |
| 2026-06-22 | 21.33 | $21.33 | 298606 |
| 2026-06-18 | 21.33 | $21.37 | 315100 |
| 2026-06-17 | 21.32 | $21.34 | 255200 |
| 2026-06-16 | 21.32 | $21.41 | 323142 |
| 2026-06-15 | 21.30 | $21.37 | 203300 |
| 2026-06-12 | 21.29 | $21.35 | 202822 |
| 2026-06-11 | 21.28 | $21.37 | 271529 |
| 2026-06-10 | 21.26 | $21.26 | 251344 |
| 2026-06-09 | 21.27 | $21.27 | 4.4M |
| 2026-06-08 | 21.27 | $21.22 | 244800 |
| 2026-06-05 | 21.29 | $21.24 | 325106 |
| 2026-06-04 | 21.31 | $21.33 | 222303 |
| 2026-06-03 | 21.30 | $21.31 | 249409 |
| 2026-06-02 | 21.31 | $21.33 | 220304 |
| 2026-06-01 | 21.31 | $21.34 | 657800 |
| 2026-05-29 | 21.31 | $21.45 | 2.2M |
| 2026-05-28 | 21.28 | $21.41 | 168541 |
| 2026-05-27 | 21.26 | $21.36 | 170800 |
| 2026-05-26 | 21.25 | $21.34 | 231335 |
| 2026-05-22 | 21.23 | $21.28 | 185909 |
| 2026-05-21 | 21.24 | $21.25 | 334400 |
| 2026-05-20 | 21.24 | $21.23 | 221400 |
| 2026-05-19 | 21.26 | $21.11 | 272706 |
| 2026-05-18 | 21.30 | $21.18 | 300000 |
| 2026-05-15 | 21.33 | $21.20 | 306600 |
| 2026-05-14 | 21.37 | $21.33 | 385300 |
| 2026-05-13 | 21.38 | $21.35 | 197539 |
| 2026-05-12 | 21.39 | $21.34 | 170425 |
| 2026-05-11 | 21.41 | $21.40 | 238221 |
| 2026-05-08 | 21.42 | $21.44 | 158500 |
| 2026-05-07 | 21.42 | $21.40 | 275300 |
| 2026-05-06 | 21.42 | $21.45 | 272000 |
| 2026-05-05 | 21.42 | $21.36 | 247000 |
| 2026-05-04 | 21.44 | $21.32 | 203433 |
| 2026-05-01 | 21.47 | $21.39 | 278801 |
| 2026-04-30 | 21.49 | $21.45 | 2.9M |
| 2026-04-29 | 21.51 | $21.42 | 198000 |
| 2026-04-28 | 21.53 | $21.51 | 135100 |
| 2026-04-27 | 21.53 | $21.54 | 150800 |
| 2026-04-24 | 21.53 | $21.56 | 128700 |
| 2026-04-23 | 21.52 | $21.52 | 194900 |
| 2026-04-22 | 21.52 | $21.56 | 204915 |
| 2026-04-21 | 21.52 | $21.51 | 153100 |
| 2026-04-20 | 21.52 | $21.59 | 315915 |
| 2026-04-17 | 21.51 | $21.61 | 317500 |
| 2026-04-16 | 21.49 | $21.52 | 178400 |
| 2026-04-15 | 21.48 | $21.55 | 287919 |
| 2026-04-14 | 21.47 | $21.59 | 300148 |
| 2026-04-13 | 21.45 | $21.54 | 265100 |
| 2026-04-10 | 21.44 | $21.50 | 567836 |
| 2026-04-09 | 21.43 | $21.52 | 438323 |
| 2026-04-08 | 21.42 | $21.52 | 195000 |
| 2026-04-07 | 21.41 | $21.47 | 261034 |
| 2026-04-06 | 21.41 | $21.45 | 292919 |
| 2026-04-02 | 21.41 | $21.48 | 1.2M |
| 2026-04-01 | 21.40 | $21.42 | 1.4M |
| 2026-03-31 | 21.41 | $21.49 | 2.2M |
| 2026-03-30 | 21.40 | $21.46 | 304530 |
| 2026-03-27 | 21.41 | $21.34 | 320407 |
| 2026-03-26 | 21.43 | $21.33 | 343914 |
| 2026-03-25 | 21.47 | $21.47 | 611900 |
| 2026-03-24 | 21.48 | $21.37 | 958740 |
| 2026-03-23 | 21.51 | $21.43 | 246132 |
| 2026-03-20 | 21.54 | $21.37 | 316618 |
| 2026-03-19 | 21.58 | $21.54 | 208721 |
| 2026-03-18 | 21.60 | $21.51 | 547200 |
| 2026-03-17 | 21.62 | $21.60 | 994000 |
| 2026-03-16 | 21.63 | $21.56 | 767309 |
| 2026-03-13 | 21.65 | $21.48 | 508510 |
| 2026-03-12 | 21.69 | $21.48 | 267700 |
| 2026-03-11 | 21.74 | $21.58 | 279500 |
| 2026-03-10 | 21.78 | $21.68 | 258000 |
| 2026-03-09 | 21.79 | $21.74 | 254500 |
| 2026-03-06 | 21.80 | $21.68 | 455047 |
| 2026-03-05 | 21.83 | $21.68 | 503113 |
| 2026-03-04 | 21.85 | $21.75 | 487433 |
| 2026-03-03 | 21.87 | $21.78 | 447000 |
| 2026-03-02 | 21.88 | $21.80 | 321500 |
| 2026-02-27 | 21.89 | $21.96 | 2.7M |
| 2026-02-26 | 21.87 | $21.91 | 229315 |
| 2026-02-25 | 21.85 | $21.88 | 173409 |
| 2026-02-24 | 21.84 | $21.88 | 174600 |
| 2026-02-23 | 21.82 | $21.89 | 231900 |
| 2026-02-20 | 21.80 | $21.85 | 215747 |
| 2026-02-19 | 21.78 | $21.84 | 261700 |
| 2026-02-18 | 21.76 | $21.83 | 295000 |
| 2026-02-17 | 21.74 | $21.84 | 295615 |
| 2026-02-13 | 21.72 | $21.86 | 222030 |
| 2026-02-12 | 21.69 | $21.79 | 224105 |
| 2026-02-11 | 21.66 | $21.70 | 275500 |
| 2026-02-10 | 21.66 | $21.74 | 224400 |
| 2026-02-09 | 21.64 | $21.66 | 209300 |
| 2026-02-06 | 21.64 | $21.67 | 329545 |
| 2026-02-05 | 21.63 | $21.66 | 307814 |
| 2026-02-04 | 21.63 | $21.56 | 1.1M |
| 2026-02-03 | 21.64 | $21.58 | 205900 |
| 2026-02-02 | 21.66 | $21.57 | 361345 |
| 2026-01-30 | 21.68 | $21.69 | 1.3M |
| 2026-01-29 | 21.67 | $21.68 | 183830 |
| 2026-01-28 | 21.67 | $21.68 | 171343 |
| 2026-01-27 | 21.67 | $21.69 | 289000 |
| 2026-01-26 | 21.66 | $21.70 | 163800 |
| 2026-01-23 | 21.66 | $21.68 | 271700 |
| 2026-01-22 | 21.65 | $21.65 | 283100 |
| 2026-01-21 | 21.65 | $21.65 | 333400 |
| 2026-01-20 | 21.65 | $21.59 | 295300 |
| 2026-01-16 | 21.67 | $21.66 | 344100 |
| 2026-01-15 | 21.67 | $21.69 | 418100 |
| 2026-01-14 | 21.67 | $21.73 | 203300 |
| 2026-01-13 | 21.65 | $21.69 | 275116 |
| 2026-01-12 | 21.65 | $21.66 | 266332 |
| 2026-01-09 | 21.64 | $21.69 | 822800 |
| 2026-01-08 | 21.64 | $21.63 | 319500 |
| 2026-01-07 | 21.64 | $21.68 | 1.2M |
| 2026-01-06 | 21.63 | $21.65 | 356004 |
| 2026-01-05 | 21.63 | $21.65 | 459400 |
| 2026-01-02 | 21.63 | $21.62 | 433223 |
| 2025-12-31 | 21.64 | $21.63 | 144948 |
| 2025-12-30 | 21.64 | $21.66 | 915400 |
| 2025-12-29 | 21.64 | $21.69 | 134000 |
| 2025-12-26 | 21.63 | $21.66 | 279500 |
| 2025-12-24 | 21.63 | $21.65 | 210000 |
| 2025-12-23 | 21.63 | $21.60 | 241300 |
| 2025-12-22 | 21.64 | $21.60 | 199900 |
| 2025-12-19 | 21.65 | $21.62 | 276900 |
| 2025-12-18 | 21.66 | $21.72 | 256803 |
| 2025-12-17 | 21.65 | $21.66 | 382630 |
| 2025-12-16 | 21.65 | $21.67 | 362739 |
| 2025-12-15 | 21.65 | $21.64 | 1.0M |
| 2025-12-12 | 21.66 | $21.62 | 248438 |
| 2025-12-11 | 21.67 | $21.68 | 263800 |
| 2025-12-10 | 21.67 | $21.68 | 356400 |
| 2025-12-09 | 21.67 | $21.61 | 311600 |
| 2025-12-08 | 21.69 | $21.63 | 403433 |
| 2025-12-05 | 21.70 | $21.65 | 244645 |
| 2025-12-04 | 21.72 | $21.67 | 339800 |
| 2025-12-03 | 21.73 | $21.72 | 212821 |
| 2025-12-02 | 21.73 | $21.68 | 312100 |
| 2025-12-01 | 21.75 | $21.67 | 368448 |
| 2025-11-28 | 21.76 | $21.82 | 132400 |
| 2025-11-26 | 21.75 | $21.84 | 183402 |
| 2025-11-25 | 21.73 | $21.83 | 756700 |
| 2025-11-24 | 21.71 | $21.79 | 216036 |
| 2025-11-21 | 21.69 | $21.75 | 203747 |
| 2025-11-20 | 21.69 | $21.71 | 281700 |
| 2025-11-19 | 21.68 | $21.66 | 363300 |
| 2025-11-18 | 21.69 | $21.67 | 278100 |
| 2025-11-17 | 21.70 | $21.65 | 161200 |
| 2025-11-14 | 21.72 | $21.66 | 282538 |
| 2025-11-13 | 21.73 | $21.68 | 321347 |
| 2025-11-12 | 21.74 | $21.74 | 757900 |
| 2025-11-11 | 21.74 | $21.75 | 184615 |
| 2025-11-10 | 21.75 | $21.68 | 173026 |
| 2025-11-07 | 21.76 | $21.70 | 382200 |
| 2025-11-06 | 21.77 | $21.71 | 269200 |
| 2025-11-05 | 21.79 | $21.61 | 281000 |
| 2025-11-04 | 21.83 | $21.68 | 310418 |
| 2025-11-03 | 21.85 | $21.66 | 275100 |
| 2025-10-31 | 21.89 | $21.80 | 972100 |
| 2025-10-30 | 21.90 | $21.80 | 248400 |
| 2025-10-29 | 21.92 | $21.85 | 381903 |
| 2025-10-28 | 21.93 | $21.93 | 276318 |
| 2025-10-27 | 21.92 | $21.92 | 167009 |
| 2025-10-24 | 21.91 | $21.92 | 190200 |
| 2025-10-23 | 21.89 | $21.87 | 231013 |
| 2025-10-22 | 21.89 | $21.94 | 209800 |
| 2025-10-21 | 21.87 | $21.93 | 277229 |
| 2025-10-20 | 21.85 | $21.92 | 202600 |
| 2025-10-17 | 21.83 | $21.87 | 195222 |
| 2025-10-16 | 21.81 | $21.89 | 1.9M |
| 2025-10-15 | 21.79 | $21.83 | 2.4M |
| 2025-10-14 | 21.77 | $21.84 | 2.4M |
| 2025-10-13 | 21.75 | $21.80 | 179500 |
| 2025-10-10 | 21.74 | $21.77 | 219200 |
| 2025-10-09 | 21.73 | $21.68 | 178310 |
| 2025-10-08 | 21.73 | $21.70 | 1.5M |
| 2025-10-07 | 21.74 | $21.70 | 205242 |
| 2025-10-06 | 21.74 | $21.66 | 308137 |
| 2025-10-03 | 21.75 | $21.70 | 386338 |
| 2025-10-02 | 21.76 | $21.73 | 397000 |
| 2025-10-01 | 21.76 | $21.71 | 606645 |
| 2025-09-30 | 21.76 | $21.72 | 1.9M |
| 2025-09-29 | 21.76 | $21.74 | 204700 |
| 2025-09-26 | 21.76 | $21.66 | 132626 |
| 2025-09-25 | 21.77 | $21.68 | 195600 |
| 2025-09-24 | 21.78 | $21.72 | 165800 |
| 2025-09-23 | 21.78 | $21.75 | 258430 |
| 2025-09-22 | 21.78 | $21.69 | 237118 |
| 2025-09-19 | 21.79 | $21.73 | 139300 |
| 2025-09-18 | 21.79 | $21.73 | 183130 |
| 2025-09-17 | 21.79 | $21.77 | 253417 |
| 2025-09-16 | 21.78 | $21.84 | 212400 |
| 2025-09-15 | 21.75 | $21.82 | 295544 |
| 2025-09-12 | 21.72 | $21.79 | 171900 |
| 2025-09-11 | 21.69 | $21.79 | 197531 |
| 2025-09-10 | 21.66 | $21.76 | 179333 |
| 2025-09-09 | 21.63 | $21.73 | 300105 |
| 2025-09-08 | 21.60 | $21.74 | 311100 |
| 2025-09-05 | 21.57 | $21.67 | 430900 |
| 2025-09-04 | 21.54 | $21.57 | 437900 |
| 2025-09-03 | 21.53 | $21.51 | 264300 |
| 2025-09-02 | 21.53 | $21.44 | 666900 |
| 2025-08-29 | 21.54 | $21.55 | 940814 |
| 2025-08-28 | 21.53 | $21.58 | 234534 |
| 2025-08-27 | 21.51 | $21.53 | 172000 |
| 2025-08-26 | 21.50 | $21.54 | 199500 |
| 2025-08-25 | 21.49 | $21.51 | 274000 |
| 2025-08-22 | 21.48 | $21.52 | 157623 |
| 2025-08-21 | 21.47 | $21.41 | 219700 |
| 2025-08-20 | 21.48 | $21.46 | 195600 |
| 2025-08-19 | 21.48 | $21.44 | 253848 |
| 2025-08-18 | 21.48 | $21.40 | 237900 |
| 2025-08-15 | 21.50 | $21.42 | 254500 |
| 2025-08-14 | 21.50 | $21.56 | 284522 |
| 2025-08-13 | 21.49 | $21.53 | 265800 |
| 2025-08-12 | 21.47 | $21.46 | 286104 |
| 2025-08-11 | 21.47 | $21.46 | 469703 |
| 2025-08-08 | 21.46 | $21.45 | 210844 |
| 2025-08-07 | 21.46 | $21.47 | 367800 |
| 2025-08-06 | 21.45 | $21.50 | 466015 |
| 2025-08-05 | 21.43 | $21.51 | 300500 |
| 2025-08-04 | 21.41 | $21.51 | 200336 |
| 2025-08-01 | 21.38 | $21.48 | 241331 |
| 2025-07-31 | 21.36 | $21.39 | 1.1M |
| 2025-07-30 | 21.35 | $21.37 | 712702 |
| 2025-07-29 | 21.34 | $21.43 | 260436 |
| 2025-07-28 | 21.32 | $21.32 | 170841 |
| 2025-07-25 | 21.32 | $21.34 | 218300 |
| 2025-07-24 | 21.32 | $21.30 | 227100 |
| 2025-07-23 | 21.32 | $21.33 | 157308 |
| 2025-07-22 | 21.32 | $21.38 | 174340 |
| 2025-07-21 | 21.30 | $21.34 | 243003 |
| 2025-07-18 | 21.30 | $21.28 | 164500 |
| 2025-07-17 | 21.30 | $21.23 | 799604 |
| 2025-07-16 | 21.31 | $21.24 | 308300 |
| 2025-07-15 | 21.33 | $21.21 | 241644 |
| 2025-07-14 | 21.35 | $21.26 | 264700 |
| 2025-07-11 | 21.37 | $21.28 | 170000 |
| 2025-07-10 | 21.38 | $21.35 | 172830 |
| 2025-07-09 | 21.38 | $21.35 | 394717 |
| 2025-07-08 | 21.38 | $21.28 | 239500 |
| 2025-07-07 | 21.40 | $21.28 | 335000 |
| 2025-07-03 | 21.42 | $21.35 | 214719 |
| 2025-07-02 | 21.43 | $21.39 | 1.1M |
| 2025-07-01 | 21.42 | $21.45 | 924516 |
| 2025-06-30 | 21.41 | $21.52 | 2.9M |
| 2025-06-27 | 21.38 | $21.45 | 192717 |
| 2025-06-26 | 21.35 | $21.49 | 275117 |
| 2025-06-25 | 21.32 | $21.43 | 145307 |
| 2025-06-24 | 21.29 | $21.42 | 222600 |
| 2025-06-23 | 21.26 | $21.35 | 186900 |
| 2025-06-20 | 21.24 | $21.29 | 216200 |
| 2025-06-18 | 21.22 | $21.28 | 161000 |
| 2025-06-17 | 21.21 | $21.28 | 181800 |
| 2025-06-16 | 21.20 | $21.22 | 209702 |
| 2025-06-13 | 21.19 | $21.23 | 106422 |
| 2025-06-12 | 21.18 | $21.32 | 240001 |
| 2025-06-11 | 21.16 | $21.24 | 156849 |
| 2025-06-10 | 21.14 | $21.17 | 182125 |
| 2025-06-09 | 21.14 | $21.14 | 145103 |
| 2025-06-06 | 21.14 | $21.09 | 206600 |
| 2025-06-05 | 21.16 | $21.20 | 373515 |
| 2025-06-04 | 21.15 | $21.24 | 530400 |
| 2025-06-03 | 21.14 | $21.12 | 304605 |
| 2025-06-02 | 21.15 | $21.13 | 346700 |
| 2025-05-30 | 21.15 | $21.26 | 1.7M |
| 2025-05-29 | 21.13 | $21.24 | 229336 |
| 2025-05-28 | 21.12 | $21.19 | 232200 |
| 2025-05-27 | 21.11 | $21.19 | 230012 |
| 2025-05-23 | 21.10 | $21.08 | 259700 |
| 2025-05-22 | 21.11 | $21.05 | 193400 |
| 2025-05-21 | 21.13 | $21.01 | 188900 |
| 2025-05-20 | 21.17 | $21.15 | 198300 |
| 2025-05-19 | 21.18 | $21.19 | 195632 |
| 2025-05-16 | 21.18 | $21.19 | 111417 |
| 2025-05-15 | 21.18 | $21.17 | 351137 |
| 2025-05-14 | 21.19 | $21.06 | 217300 |
| 2025-05-13 | 21.22 | $21.13 | 573100 |
| 2025-05-12 | 21.25 | $21.16 | 247629 |
| 2025-05-09 | 21.27 | $21.23 | 164632 |
| 2025-05-08 | 21.28 | $21.20 | 209906 |
| 2025-05-07 | 21.30 | $21.30 | 172733 |
| 2025-05-06 | 21.30 | $21.26 | 204300 |
| 2025-05-05 | 21.31 | $21.23 | 131934 |
| 2025-05-02 | 21.33 | $21.24 | 181932 |
| 2025-05-01 | 21.35 | $21.34 | 187913 |
| 2025-04-30 | 21.35 | $21.47 | 1.7M |
| 2025-04-29 | 21.32 | $21.52 | 793319 |
| 2025-04-28 | 21.28 | $21.46 | 138700 |
| 2025-04-25 | 21.24 | $21.40 | 156911 |
| 2025-04-24 | 21.21 | $21.33 | 214700 |
| 2025-04-23 | 21.20 | $21.20 | 204500 |
| 2025-04-22 | 21.20 | $21.16 | 122800 |
| 2025-04-21 | 21.22 | $21.11 | 229100 |
| 2025-04-17 | 21.25 | $21.23 | 261446 |
| 2025-04-16 | 21.26 | $21.28 | 253900 |
| 2025-04-15 | 21.26 | $21.21 | 627400 |
| 2025-04-14 | 21.27 | $21.17 | 145000 |
| 2025-04-11 | 21.30 | $21.06 | 166900 |
| 2025-04-10 | 21.35 | $21.11 | 5.4M |
| 2025-04-09 | 21.41 | $21.24 | 1.3M |
| 2025-04-08 | 21.44 | $21.21 | 285136 |
| 2025-04-07 | 21.49 | $21.34 | 555110 |
| 2025-04-04 | 21.51 | $21.59 | 1.7M |
| 2025-04-03 | 21.49 | $21.58 | 267246 |
| 2025-04-02 | 21.46 | $21.46 | 229729 |
| 2025-04-01 | 21.46 | $21.48 | 456700 |
| 2025-03-31 | 21.44 | $21.50 | 1.5M |
| 2025-03-28 | 21.43 | $21.46 | 125000 |
| 2025-03-27 | 21.42 | $21.33 | 128716 |
| 2025-03-26 | 21.43 | $21.33 | 181900 |
| 2025-03-25 | 21.45 | $21.39 | 223238 |
| 2025-03-24 | 21.45 | $21.37 | 278508 |
| 2025-03-21 | 21.46 | $21.47 | 322109 |
| 2025-03-20 | 21.46 | $21.52 | 125600 |
| 2025-03-19 | 21.43 | $21.46 | 321800 |
| 2025-03-18 | 21.42 | $21.40 | 248700 |
| 2025-03-17 | 21.42 | $21.37 | 162207 |
| 2025-03-14 | 21.42 | $21.33 | 145940 |
| 2025-03-13 | 21.44 | $21.39 | 283039 |
| 2025-03-12 | 21.44 | $21.32 | 192100 |
| 2025-03-11 | 21.45 | $21.40 | 395242 |
| 2025-03-10 | 21.45 | $21.50 | 142700 |
| 2025-03-07 | 21.43 | $21.36 | 273300 |
| 2025-03-06 | 21.44 | $21.39 | 197518 |
| 2025-03-05 | 21.44 | $21.40 | 321741 |
| 2025-03-04 | 21.43 | $21.47 | 158135 |
| 2025-03-03 | 21.41 | $21.51 | 140900 |
| 2025-02-28 | 21.38 | $21.50 | 1.2M |
| 2025-02-27 | 21.34 | $21.45 | 172017 |
| 2025-02-26 | 21.31 | $21.49 | 122323 |
| 2025-02-25 | 21.27 | $21.45 | 166200 |
| 2025-02-24 | 21.22 | $21.31 | 157602 |
| 2025-02-21 | 21.20 | $21.29 | 133511 |
| 2025-02-20 | 21.18 | $21.23 | 225600 |
| 2025-02-19 | 21.16 | $21.18 | 225900 |
| 2025-02-18 | 21.16 | $21.15 | 174602 |
| 2025-02-14 | 21.16 | $21.23 | 217722 |
| 2025-02-13 | 21.14 | $21.15 | 145109 |
| 2025-02-12 | 21.14 | $21.03 | 263400 |
| 2025-02-11 | 21.17 | $21.14 | 131700 |
| 2025-02-10 | 21.17 | $21.18 | 205112 |
| 2025-02-07 | 21.16 | $21.18 | 522400 |
| 2025-02-06 | 21.16 | $21.25 | 380900 |
| 2025-02-05 | 21.14 | $21.25 | 197435 |
| 2025-02-04 | 21.11 | $21.12 | 406500 |
| 2025-02-03 | 21.11 | $21.10 | 212104 |
| 2025-01-31 | 21.11 | $21.19 | 1.0M |
| 2025-01-30 | 21.10 | $21.21 | 354244 |
| 2025-01-29 | 21.08 | $21.18 | 174014 |
| 2025-01-28 | 21.06 | $21.18 | 341100 |
| 2025-01-27 | 21.04 | $21.20 | 203100 |
| 2025-01-24 | 21.01 | $21.10 | 200900 |
| 2025-01-23 | 20.99 | $21.06 | 227246 |
| 2025-01-22 | 20.99 | $21.11 | 192000 |
| 2025-01-21 | 20.97 | $21.12 | 268600 |
| 2025-01-17 | 20.95 | $21.07 | 193215 |
| 2025-01-16 | 20.93 | $21.06 | 427915 |
| 2025-01-15 | 20.92 | $21.13 | 257431 |
| 2025-01-14 | 20.89 | $20.84 | 241829 |
| 2025-01-13 | 20.92 | $20.83 | 226442 |
| 2025-01-10 | 20.95 | $20.86 | 1.5M |
| 2025-01-08 | 20.99 | $20.98 | 348037 |
| 2025-01-07 | 21.00 | $20.96 | 492700 |
| 2025-01-06 | 21.03 | $21.01 | 228002 |
| 2025-01-03 | 21.04 | $21.04 | 178919 |
| 2025-01-02 | 21.06 | $21.07 | 367500 |
| 2024-12-31 | 21.07 | $21.09 | 931333 |
| 2024-12-30 | 21.08 | $21.09 | 255644 |
| 2024-12-27 | 21.09 | $21.03 | 147700 |
| 2024-12-26 | 21.11 | $21.06 | 451200 |
| 2024-12-24 | 21.14 | $21.04 | 140429 |
| 2024-12-23 | 21.17 | $21.01 | 1.1M |
| 2024-12-20 | 21.22 | $21.08 | 548516 |
| 2024-12-19 | 21.25 | $21.04 | 223123 |
| 2024-12-18 | 21.31 | $21.10 | 189426 |
| 2024-12-17 | 21.36 | $21.24 | 344718 |
| 2024-12-16 | 21.39 | $21.24 | 172700 |
| 2024-12-13 | 21.42 | $21.22 | 161326 |
| 2024-12-12 | 21.46 | $21.37 | 227400 |
| 2024-12-11 | 21.48 | $21.47 | 200202 |
| 2024-12-10 | 21.48 | $21.51 | 170200 |
| 2024-12-09 | 21.47 | $21.53 | 142200 |
| 2024-12-06 | 21.45 | $21.59 | 116114 |
| 2024-12-05 | 21.42 | $21.54 | 401300 |
| 2024-12-04 | 21.40 | $21.51 | 228000 |
| 2024-12-03 | 21.37 | $21.51 | 216600 |
| 2024-12-02 | 21.35 | $21.49 | 185500 |
| 2024-11-29 | 21.32 | $21.55 | 126944 |
| 2024-11-27 | 21.28 | $21.48 | 133701 |
| 2024-11-26 | 21.25 | $21.42 | 210500 |
| 2024-11-25 | 21.22 | $21.43 | 225300 |
| 2024-11-22 | 21.19 | $21.25 | 144100 |
| 2024-11-21 | 21.19 | $21.23 | 191330 |
| 2024-11-20 | 21.19 | $21.24 | 99242 |
| 2024-11-19 | 21.20 | $21.28 | 85400 |
| 2024-11-18 | 21.20 | $21.23 | 539534 |
| 2024-11-15 | 21.21 | $21.21 | 99300 |
| 2024-11-14 | 21.23 | $21.22 | 492201 |
| 2024-11-13 | 21.25 | $21.23 | 1.4M |
| 2024-11-12 | 21.27 | $21.24 | 114700 |
| 2024-11-11 | 21.29 | $21.36 | 79016 |
| 2024-11-08 | 21.29 | $21.39 | 175539 |
| 2024-11-07 | 21.29 | $21.35 | 224100 |
| 2024-11-06 | 21.29 | $21.19 | 237300 |
| 2024-11-05 | 21.34 | $21.36 | 103233 |
| 2024-11-04 | 21.35 | $21.32 | 247200 |
| 2024-11-01 | 21.37 | $21.22 | 1.2M |
| 2024-10-31 | 21.42 | $21.39 | 3.9M |
| 2024-10-30 | 21.45 | $21.42 | 119717 |
| 2024-10-29 | 21.47 | $21.47 | 116211 |
| 2024-10-28 | 21.48 | $21.42 | 123719 |
| 2024-10-25 | 21.51 | $21.44 | 81627 |
| 2024-10-24 | 21.55 | $21.49 | 192900 |
| 2024-10-23 | 21.57 | $21.47 | 360600 |
| 2024-10-22 | 21.61 | $21.50 | 221700 |
| 2024-10-21 | 21.64 | $21.50 | 89500 |
| 2024-10-18 | 21.68 | $21.66 | 94300 |
| 2024-10-17 | 21.70 | $21.65 | 197100 |
| 2024-10-16 | 21.72 | $21.73 | 84404 |
| 2024-10-15 | 21.72 | $21.70 | 254218 |
| 2024-10-14 | 21.74 | $21.62 | 70900 |
| 2024-10-11 | 21.77 | $21.64 | 132419 |
| 2024-10-10 | 21.81 | $21.64 | 113524 |
| 2024-10-09 | 21.85 | $21.66 | 291814 |
| 2024-10-08 | 21.89 | $21.70 | 179504 |
| 2024-10-07 | 21.94 | $21.67 | 144900 |
| 2024-10-04 | 21.99 | $21.72 | 158513 |
| 2024-10-03 | 22.05 | $21.88 | 113500 |
| 2024-10-02 | 22.08 | $21.97 | 220500 |
| 2024-10-01 | 22.10 | $22.00 | 594621 |
| 2024-09-30 | 22.11 | $22.01 | 1.4M |
| 2024-09-27 | 22.12 | $22.08 | 240800 |
| 2024-09-26 | 22.11 | $22.01 | 430400 |
| 2024-09-25 | 22.12 | $22.02 | 209800 |
| 2024-09-24 | 22.13 | $22.08 | 167834 |
| 2024-09-23 | 22.13 | $22.04 | 119445 |
| 2024-09-20 | 22.13 | $22.05 | 130743 |
| 2024-09-19 | 22.14 | $22.07 | 272222 |
| 2024-09-18 | 22.13 | $22.07 | 123801 |
| 2024-09-17 | 22.13 | $22.14 | 360600 |
| 2024-09-16 | 22.11 | $22.17 | 110038 |
| 2024-09-13 | 22.08 | $22.09 | 116400 |
| 2024-09-12 | 22.06 | $22.05 | 148700 |
| 2024-09-11 | 22.05 | $22.09 | 2.4M |
| 2024-09-10 | 22.02 | $22.10 | 4.0M |
| 2024-09-09 | 21.99 | $22.01 | 168100 |
| 2024-09-06 | 21.97 | $21.99 | 12.0M |
| 2024-09-05 | 21.95 | $22.00 | 355025 |
| 2024-09-04 | 21.92 | $21.91 | 253518 |
| 2024-09-03 | 21.91 | $21.83 | 95021 |
| 2024-08-30 | 21.91 | $21.78 | 143846 |
| 2024-08-29 | 21.92 | $21.85 | 114500 |
| 2024-08-28 | 21.92 | $21.87 | 152500 |
| 2024-08-27 | 21.91 | $21.89 | 170800 |
| 2024-08-26 | 21.90 | $21.89 | 205100 |
| 2024-08-23 | 21.88 | $21.91 | 130000 |
| 2024-08-22 | 21.86 | $21.82 | 189721 |
| 2024-08-21 | 21.85 | $21.93 | 259600 |
| 2024-08-20 | 21.81 | $21.86 | 250600 |
| 2024-08-19 | 21.78 | $21.79 | 132839 |
| 2024-08-16 | 21.76 | $21.76 | 120700 |
| 2024-08-15 | 21.75 | $21.71 | 200811 |
| 2024-08-14 | 21.74 | $21.79 | 116442 |
| 2024-08-13 | 21.71 | $21.77 | 165200 |
| 2024-08-12 | 21.68 | $21.70 | 232500 |
| 2024-08-09 | 21.66 | $21.65 | 122300 |
| 2024-08-08 | 21.65 | $21.63 | 188500 |
| 2024-08-07 | 21.63 | $21.60 | 291600 |
| 2024-08-06 | 21.63 | $21.68 | 212800 |
| 2024-08-05 | 21.60 | $21.82 | 267600 |
| 2024-08-02 | 21.53 | $21.83 | 181028 |
| 2024-08-01 | 21.46 | $21.57 | 339342 |
| 2024-07-31 | 21.42 | $21.53 | 342400 |
| 2024-07-30 | 21.39 | $21.43 | 222400 |
| 2024-07-29 | 21.38 | $21.42 | 140700 |
| 2024-07-26 | 21.36 | $21.39 | 190500 |
| 2024-07-25 | 21.34 | $21.29 | 105001 |
| 2024-07-24 | 21.35 | $21.27 | 3.3M |
| 2024-07-23 | 21.36 | $21.32 | 164700 |
| 2024-07-22 | 21.36 | $21.32 | 111525 |
| 2024-07-19 | 21.36 | $21.31 | 173500 |
| 2024-07-18 | 21.36 | $21.37 | 137400 |
| 2024-07-17 | 21.35 | $21.43 | 189900 |
| 2024-07-16 | 21.32 | $21.42 | 230327 |
| 2024-07-15 | 21.29 | $21.33 | 138600 |
| 2024-07-12 | 21.27 | $21.41 | 200200 |
| 2024-07-11 | 21.24 | $21.35 | 116701 |
| 2024-07-10 | 21.21 | $21.23 | 149733 |
| 2024-07-09 | 21.20 | $21.21 | 218906 |
| 2024-07-08 | 21.19 | $21.24 | 105420 |
| 2024-07-05 | 21.18 | $21.21 | 317100 |
| 2024-07-03 | 21.17 | $21.12 | 643211 |
| 2024-07-02 | 21.18 | $21.02 | 171000 |
| 2024-07-01 | 21.20 | $20.94 | 340500 |
| 2024-06-28 | 21.25 | $21.13 | 436301 |
| 2024-06-27 | 21.27 | $21.23 | 82531 |
| 2024-06-26 | 21.27 | $21.19 | 100600 |
| 2024-06-25 | 21.28 | $21.29 | 105400 |
| 2024-06-24 | 21.27 | $21.27 | 76400 |
| 2024-06-21 | 21.26 | $21.28 | 133501 |
| 2024-06-20 | 21.24 | $21.26 | 96400 |
| 2024-06-18 | 21.22 | $21.32 | 146035 |
| 2024-06-17 | 21.19 | $21.23 | 120628 |
| 2024-06-14 | 21.18 | $21.32 | 96800 |
| 2024-06-13 | 21.14 | $21.29 | 101042 |
| 2024-06-12 | 21.10 | $21.19 | 1.6M |
| 2024-06-11 | 21.08 | $21.09 | 105900 |
| 2024-06-10 | 21.07 | $21.01 | 104200 |
| 2024-06-07 | 21.08 | $21.03 | 85244 |
| 2024-06-06 | 21.08 | $21.19 | 208500 |
| 2024-06-05 | 21.05 | $21.19 | 417540 |
| 2024-06-04 | 21.02 | $21.13 | 90000 |
| 2024-06-03 | 20.99 | $21.05 | 126400 |
| 2024-05-31 | 20.98 | $21.01 | 3.0M |
| 2024-05-30 | 20.97 | $20.92 | 84000 |
| 2024-05-29 | 20.98 | $20.84 | 140540 |
| 2024-05-28 | 21.01 | $20.92 | 129400 |
| 2024-05-24 | 21.03 | $21.02 | 115435 |
| 2024-05-23 | 21.02 | $20.99 | 140616 |
| 2024-05-22 | 21.03 | $21.06 | 97000 |
| 2024-05-21 | 21.02 | $21.09 | 108048 |
| 2024-05-20 | 21.00 | $21.05 | 118500 |
| 2024-05-17 | 20.98 | $21.06 | 100800 |
| 2024-05-16 | 20.96 | $21.09 | 166200 |
| 2024-05-15 | 20.94 | $21.14 | 106100 |
| 2024-05-14 | 20.89 | $21.02 | 110134 |
| 2024-05-13 | 20.87 | $20.96 | 136440 |
| 2024-05-10 | 20.85 | $20.94 | 124418 |
| 2024-05-09 | 20.84 | $21.00 | 124200 |
| 2024-05-08 | 20.81 | $20.95 | 103500 |
| 2024-05-07 | 20.79 | $20.99 | 237400 |
| 2024-05-06 | 20.76 | $20.93 | 114200 |
| 2024-05-03 | 20.73 | $20.90 | 100434 |
| 2024-05-02 | 20.71 | $20.78 | 149449 |
| 2024-05-01 | 20.71 | $20.71 | 199106 |
| 2024-04-30 | 20.73 | $20.73 | 421649 |
| 2024-04-29 | 20.74 | $20.82 | 80600 |
| 2024-04-26 | 20.74 | $20.76 | 107108 |
| 2024-04-25 | 20.75 | $20.72 | 85524 |
| 2024-04-24 | 20.78 | $20.79 | 125918 |
| 2024-04-23 | 20.79 | $20.84 | 161510 |
| 2024-04-22 | 20.80 | $20.80 | 124224 |
| 2024-04-19 | 20.81 | $20.77 | 185700 |
| 2024-04-18 | 20.84 | $20.75 | 95231 |
| 2024-04-17 | 20.87 | $20.81 | 82341 |
| 2024-04-16 | 20.90 | $20.71 | 180947 |
| 2024-04-15 | 20.96 | $20.79 | 132713 |
| 2024-04-12 | 21.01 | $20.92 | 79719 |
| 2024-04-11 | 21.03 | $20.85 | 184000 |
| 2024-04-10 | 21.08 | $20.88 | 119824 |
| 2024-04-09 | 21.13 | $21.11 | 101100 |
| 2024-04-08 | 21.14 | $21.05 | 80931 |
| 2024-04-05 | 21.17 | $21.07 | 93328 |
| 2024-04-04 | 21.20 | $21.16 | 2.1M |
| 2024-04-03 | 21.21 | $21.11 | 144800 |
| 2024-04-02 | 21.23 | $21.11 | 116134 |
| 2024-04-01 | 21.26 | $21.14 | 90500 |
| 2024-03-28 | 21.28 | $21.34 | 1.2M |
| 2024-03-27 | 21.27 | $21.35 | 87939 |
| 2024-03-26 | 21.25 | $21.30 | 98700 |
| 2024-03-25 | 21.24 | $21.28 | 78604 |
| 2024-03-22 | 21.23 | $21.31 | 176800 |
| 2024-03-21 | 21.22 | $21.24 | 190117 |
| 2024-03-20 | 21.22 | $21.22 | 118737 |
| 2024-03-19 | 21.22 | $21.16 | 216203 |
| 2024-03-18 | 21.23 | $21.15 | 130000 |
| 2024-03-15 | 21.25 | $21.15 | 396942 |
| 2024-03-14 | 21.27 | $21.16 | 1.8M |
| 2024-03-13 | 21.30 | $21.31 | 113800 |
| 2024-03-12 | 21.29 | $21.32 | 172300 |
| 2024-03-11 | 21.29 | $21.39 | 128108 |
| 2024-03-08 | 21.27 | $21.41 | 148547 |
| 2024-03-07 | 21.24 | $21.39 | 108900 |
| 2024-03-06 | 21.21 | $21.35 | 1.5M |
| 2024-03-05 | 21.18 | $21.29 | 113902 |
| 2024-03-04 | 21.16 | $21.19 | 104829 |
| 2024-03-01 | 21.16 | $21.22 | 215900 |
| 2024-02-29 | 21.16 | $21.22 | 1.6M |
| 2024-02-28 | 21.15 | $21.19 | 107100 |
| 2024-02-27 | 21.15 | $21.14 | 137526 |
| 2024-02-26 | 21.16 | $21.16 | 97700 |
| 2024-02-23 | 21.17 | $21.20 | 114600 |
| 2024-02-22 | 21.18 | $21.12 | 98003 |
| 2024-02-21 | 21.20 | $21.12 | 126600 |
| 2024-02-20 | 21.22 | $21.18 | 82600 |
| 2024-02-16 | 21.24 | $21.16 | 101800 |
| 2024-02-15 | 21.26 | $21.21 | 78500 |
| 2024-02-14 | 21.28 | $21.16 | 115800 |
| 2024-02-13 | 21.31 | $21.07 | 106448 |
| 2024-02-12 | 21.36 | $21.26 | 59419 |
| 2024-02-09 | 21.38 | $21.27 | 65737 |
| 2024-02-08 | 21.41 | $21.27 | 64339 |
| 2024-02-07 | 21.43 | $21.34 | 133546 |
| 2024-02-06 | 21.45 | $21.38 | 79048 |
| 2024-02-05 | 21.46 | $21.28 | 69200 |
| 2024-02-02 | 21.50 | $21.45 | 110300 |
| 2024-02-01 | 21.50 | $21.65 | 95300 |
| 2024-01-31 | 21.46 | $21.56 | 300418 |
| 2024-01-30 | 21.44 | $21.46 | 138137 |
| 2024-01-29 | 21.43 | $21.44 | 70200 |
| 2024-01-26 | 21.42 | $21.36 | 185841 |
| 2024-01-25 | 21.43 | $21.37 | 77800 |
| 2024-01-24 | 21.44 | $21.30 | 84005 |
| 2024-01-23 | 21.47 | $21.33 | 67627 |
| 2024-01-22 | 21.49 | $21.38 | 93200 |
| 2024-01-19 | 21.50 | $21.33 | 52000 |
| 2024-01-18 | 21.53 | $21.34 | 104700 |
| 2024-01-17 | 21.56 | $21.37 | 143600 |
| 2024-01-16 | 21.59 | $21.44 | 69500 |
| 2024-01-12 | 21.60 | $21.57 | 81400 |
| 2024-01-11 | 21.59 | $21.51 | 172713 |
| 2024-01-10 | 21.59 | $21.43 | 324600 |
| 2024-01-09 | 21.61 | $21.45 | 450900 |
| 2024-01-08 | 21.62 | $21.44 | 48239 |
| 2024-01-05 | 21.64 | $21.42 | 840728 |
| 2024-01-04 | 21.66 | $21.44 | 178700 |
| 2024-01-03 | 21.68 | $21.52 | 117400 |
| 2024-01-02 | 21.68 | $21.55 | 127900 |
| 2023-12-29 | 21.68 | $21.62 | 157024 |
| 2023-12-28 | 21.66 | $21.65 | 611300 |
| 2023-12-27 | 21.63 | $21.69 | 124635 |
| 2023-12-26 | 21.59 | $21.57 | 102400 |
| 2023-12-22 | 21.56 | $21.53 | 49500 |
| 2023-12-21 | 21.53 | $21.55 | 147100 |
| 2023-12-20 | 21.50 | $21.54 | 151500 |
| 2023-12-19 | 21.46 | $21.49 | 151200 |
| 2023-12-18 | 21.42 | $21.45 | 89100 |
| 2023-12-15 | 21.38 | $21.48 | 103300 |
| 2023-12-14 | 21.33 | $21.59 | 170800 |
| 2023-12-13 | 21.25 | $21.43 | 135000 |
| 2023-12-12 | 21.18 | $21.14 | 156700 |
| 2023-12-11 | 21.16 | $21.12 | 92200 |
| 2023-12-08 | 21.15 | $21.14 | 108300 |
| 2023-12-07 | 21.12 | $21.20 | 77441 |
| 2023-12-06 | 21.08 | $21.24 | 1.3M |
| 2023-12-05 | 21.02 | $21.09 | 118300 |
| 2023-12-04 | 20.99 | $21.02 | 111340 |
| 2023-12-01 | 20.96 | $21.10 | 196100 |
| 2023-11-30 | 20.90 | $20.99 | 146200 |
| 2023-11-29 | 20.87 | $21.08 | 133310 |
| 2023-11-28 | 20.80 | $20.92 | 115748 |
| 2023-11-27 | 20.76 | $20.84 | 37603 |
| 2023-11-24 | 20.73 | $20.76 | 57048 |
| 2023-11-22 | 20.70 | $20.82 | 66805 |
| 2023-11-21 | 20.67 | $20.80 | 107500 |
| 2023-11-20 | 20.62 | $20.81 | 64600 |
| 2023-11-17 | 20.57 | $20.76 | 58335 |
| 2023-11-16 | 20.52 | $20.71 | 119911 |
| 2023-11-15 | 20.48 | $20.62 | 134842 |
| 2023-11-14 | 20.44 | $20.70 | 83000 |
| 2023-11-13 | 20.38 | $20.47 | 80402 |
| 2023-11-10 | 20.36 | $20.46 | 81325 |
| 2023-11-09 | 20.34 | $20.46 | 90900 |
| 2023-11-08 | 20.31 | $20.58 | 134600 |
| 2023-11-07 | 20.26 | $20.51 | 94600 |
| 2023-11-06 | 20.21 | $20.40 | 98700 |
| 2023-11-03 | 20.18 | $20.50 | 118731 |
| 2023-11-02 | 20.12 | $20.39 | 42800 |
| 2023-11-01 | 20.08 | $20.26 | 209400 |
| 2023-10-31 | 20.06 | $20.13 | 4.1M |
| 2023-10-30 | 20.07 | $20.13 | 107924 |
| 2023-10-27 | 20.07 | $20.18 | 148514 |
| 2023-10-26 | 20.07 | $20.16 | 75013 |
| 2023-10-25 | 20.07 | $20.05 | 56500 |
| 2023-10-24 | 20.10 | $20.20 | 9.2M |
| 2023-10-23 | 20.10 | $20.12 | 85900 |
| 2023-10-20 | 20.11 | $20.05 | 74600 |
| 2023-10-19 | 20.15 | $19.99 | 112400 |
| 2023-10-18 | 20.21 | $20.09 | 89741 |
| 2023-10-17 | 20.25 | $20.17 | 138208 |
| 2023-10-16 | 20.29 | $20.30 | 66812 |
| 2023-10-13 | 20.31 | $20.41 | 44214 |
| 2023-10-12 | 20.30 | $20.34 | 61200 |
| 2023-10-11 | 20.31 | $20.49 | 113434 |
| 2023-10-10 | 20.30 | $20.41 | 135911 |
| 2023-10-09 | 20.30 | $20.40 | 50233 |
| 2023-10-06 | 20.30 | $20.22 | 94337 |
| 2023-10-05 | 20.34 | $20.28 | 1.6M |
| 2023-10-04 | 20.38 | $20.26 | 118800 |
| 2023-10-03 | 20.42 | $20.15 | 165925 |
| 2023-10-02 | 20.50 | $20.31 | 371200 |
| 2023-09-29 | 20.56 | $20.51 | 853004 |
| 2023-09-28 | 20.59 | $20.52 | 37800 |
| 2023-09-27 | 20.62 | $20.47 | 61200 |
| 2023-09-26 | 20.67 | $20.56 | 58300 |
| 2023-09-25 | 20.71 | $20.57 | 40000 |
| 2023-09-22 | 20.75 | $20.71 | 105500 |
| 2023-09-21 | 20.77 | $20.64 | 44903 |
| 2023-09-20 | 20.81 | $20.78 | 84800 |
| 2023-09-19 | 20.82 | $20.79 | 107200 |
| 2023-09-18 | 20.84 | $20.83 | 113000 |
| 2023-09-15 | 20.85 | $20.84 | 81726 |
| 2023-09-14 | 20.85 | $20.89 | 133100 |
| 2023-09-13 | 20.86 | $20.88 | 42113 |
| 2023-09-12 | 20.86 | $20.88 | 72935 |
| 2023-09-11 | 20.86 | $20.85 | 86000 |
| 2023-09-08 | 20.88 | $20.90 | 103800 |
| 2023-09-07 | 20.88 | $20.86 | 56834 |
| 2023-09-06 | 20.89 | $20.82 | 1.4M |
| 2023-09-05 | 20.92 | $20.83 | 63500 |
| 2023-09-01 | 20.94 | $20.97 | 142116 |
| 2023-08-31 | 20.95 | $21.13 | 325800 |
| 2023-08-30 | 20.92 | $21.08 | 36300 |
| 2023-08-29 | 20.89 | $21.09 | 90936 |
| 2023-08-28 | 20.86 | $20.97 | 104800 |
| 2023-08-25 | 20.85 | $20.92 | 187400 |
| 2023-08-24 | 20.85 | $20.93 | 385733 |
| 2023-08-23 | 20.85 | $20.96 | 85244 |
| 2023-08-22 | 20.84 | $20.78 | 85800 |
| 2023-08-21 | 20.87 | $20.76 | 179438 |
| 2023-08-18 | 20.92 | $20.87 | 145904 |
| 2023-08-17 | 20.94 | $20.84 | 76401 |
| 2023-08-16 | 20.98 | $20.86 | 110602 |
| 2023-08-15 | 21.02 | $20.92 | 146541 |
| 2023-08-14 | 21.05 | $20.96 | 114300 |
| 2023-08-11 | 21.08 | $20.99 | 100337 |
| 2023-08-10 | 21.11 | $21.07 | 50700 |
| 2023-08-09 | 21.13 | $21.18 | 123500 |
| 2023-08-08 | 21.13 | $21.15 | 163300 |
| 2023-08-07 | 21.13 | $21.08 | 70721 |
| 2023-08-04 | 21.15 | $21.10 | 133310 |
| 2023-08-03 | 21.17 | $20.93 | 93227 |
| 2023-08-02 | 21.23 | $21.07 | 69800 |
| 2023-08-01 | 21.27 | $21.13 | 163715 |
| 2023-07-31 | 21.31 | $21.30 | 2.9M |
| 2023-07-28 | 21.31 | $21.29 | 25849 |
| 2023-07-27 | 21.32 | $21.23 | 75300 |
| 2023-07-26 | 21.34 | $21.38 | 93615 |
| 2023-07-25 | 21.34 | $21.32 | 163000 |
| 2023-07-24 | 21.34 | $21.35 | 114616 |
| 2023-07-21 | 21.34 | $21.37 | 50300 |
| 2023-07-20 | 21.34 | $21.37 | 42411 |
| 2023-07-19 | 21.33 | $21.48 | 115510 |
| 2023-07-18 | 21.31 | $21.42 | 197732 |
| 2023-07-17 | 21.29 | $21.39 | 62115 |
| 2023-07-14 | 21.27 | $21.40 | 217200 |
| 2023-07-13 | 21.25 | $21.46 | 49800 |
| 2023-07-12 | 21.21 | $21.33 | 187300 |
| 2023-07-11 | 21.20 | $21.17 | 56100 |
| 2023-07-10 | 21.22 | $21.13 | 23400 |
| 2023-07-07 | 21.25 | $21.06 | 87300 |
| 2023-07-06 | 21.30 | $21.09 | 1.6M |
| 2023-07-05 | 21.35 | $21.22 | 156211 |
| 2023-07-03 | 21.38 | $21.30 | 37842 |
| 2023-06-30 | 21.40 | $21.40 | 33600 |
| 2023-06-29 | 21.40 | $21.35 | 36600 |
| 2023-06-28 | 21.42 | $21.49 | 86832 |
| 2023-06-27 | 21.41 | $21.44 | 36045 |
| 2023-06-26 | 21.41 | $21.49 | 145600 |
| 2023-06-23 | 21.39 | $21.45 | 196242 |
| 2023-06-22 | 21.38 | $21.40 | 103400 |
| 2023-06-21 | 21.39 | $21.48 | 77200 |
| 2023-06-20 | 21.37 | $21.45 | 76429 |
| 2023-06-16 | 21.36 | $21.42 | 152500 |
| 2023-06-15 | 21.36 | $21.46 | 69400 |
| 2023-06-14 | 21.35 | $21.35 | 98000 |
| 2023-06-13 | 21.36 | $21.31 | 60400 |
| 2023-06-12 | 21.38 | $21.41 | 21819 |
| 2023-06-09 | 21.38 | $21.39 | 62942 |
| 2023-06-08 | 21.39 | $21.43 | 144108 |
| 2023-06-07 | 21.39 | $21.34 | 1.5M |
| 2023-06-06 | 21.40 | $21.43 | 30000 |
| 2023-06-05 | 21.41 | $21.40 | 33125 |
| 2023-06-02 | 21.42 | $21.42 | 125514 |
| 2023-06-01 | 21.43 | $21.53 | 91704 |
| 2023-05-31 | 21.42 | $21.53 | 89345 |
| 2023-05-30 | 21.41 | $21.43 | 13800 |
| 2023-05-26 | 21.41 | $21.30 | 16100 |
| 2023-05-25 | 21.45 | $21.28 | 16211 |
| 2023-05-24 | 21.50 | $21.37 | 116815 |
| 2023-05-23 | 21.53 | $21.41 | 37033 |
| 2023-05-22 | 21.57 | $21.41 | 752800 |
| 2023-05-19 | 21.61 | $21.42 | 31148 |
| 2023-05-18 | 21.65 | $21.47 | 59900 |
| 2023-05-17 | 21.69 | $21.57 | 230600 |
| 2023-05-16 | 21.72 | $21.61 | 26238 |
| 2023-05-15 | 21.74 | $21.66 | 28600 |
| 2023-05-12 | 21.76 | $21.71 | 93600 |
| 2023-05-11 | 21.76 | $21.82 | 119600 |
| 2023-05-10 | 21.75 | $21.74 | 30117 |
| 2023-05-09 | 21.75 | $21.64 | 25800 |
| 2023-05-08 | 21.77 | $21.66 | 22435 |
| 2023-05-05 | 21.78 | $21.75 | 25234 |
| 2023-05-04 | 21.79 | $21.84 | 29424 |
| 2023-05-03 | 21.77 | $21.85 | 47430 |
| 2023-05-02 | 21.75 | $21.75 | 31343 |
| 2023-05-01 | 21.74 | $21.57 | 15206 |
| 2023-04-28 | 21.77 | $21.81 | 486600 |
| 2023-04-27 | 21.76 | $21.71 | 19500 |
| 2023-04-26 | 21.76 | $21.81 | 31329 |
| 2023-04-25 | 21.75 | $21.87 | 158900 |
| 2023-04-24 | 21.72 | $21.72 | 99146 |
| 2023-04-21 | 21.71 | $21.63 | 16100 |
| 2023-04-20 | 21.73 | $21.67 | 27200 |
| 2023-04-19 | 21.73 | $21.59 | 57200 |
| 2023-04-18 | 21.76 | $21.61 | 100745 |
| 2023-04-17 | 21.78 | $21.59 | 44815 |
| 2023-04-14 | 21.81 | $21.68 | 137300 |
| 2023-04-13 | 21.83 | $21.79 | 28200 |
| 2023-04-12 | 21.82 | $21.79 | 19240 |
| 2023-04-11 | 21.82 | $21.76 | 67902 |
| 2023-04-10 | 21.81 | $21.76 | 21600 |
| 2023-04-06 | 21.81 | $21.92 | 78800 |
| 2023-04-05 | 21.78 | $21.92 | 19716 |
| 2023-04-04 | 21.73 | $21.84 | 45311 |
| 2023-04-03 | 21.70 | $21.76 | 21400 |
| 2023-03-31 | 21.67 | $21.74 | 2.1M |
| 2023-03-30 | 21.65 | $21.64 | 9518 |
| 2023-03-29 | 21.64 | $21.60 | 31814 |
| 2023-03-28 | 21.64 | $21.60 | 13246 |
| 2023-03-27 | 21.64 | $21.62 | 58200 |
| 2023-03-24 | 21.64 | $21.84 | 1.7M |
| 2023-03-23 | 21.58 | $21.80 | 17700 |
| 2023-03-22 | 21.53 | $21.75 | 67144 |
| 2023-03-21 | 21.48 | $21.56 | 51800 |
| 2023-03-20 | 21.46 | $21.62 | 15700 |
| 2023-03-17 | 21.42 | $21.72 | 16700 |
| 2023-03-16 | 21.36 | $21.54 | 81600 |
| 2023-03-15 | 21.32 | $21.63 | 100111 |
| 2023-03-14 | 21.26 | $21.46 | 21400 |
| 2023-03-13 | 21.23 | $21.59 | 16400 |
| 2023-03-10 | 21.16 | $21.42 | 116200 |
| 2023-03-09 | 21.12 | $21.18 | 51139 |
| 2023-03-08 | 21.13 | $21.12 | 17400 |
| 2023-03-07 | 21.15 | $21.15 | 1.3M |
| 2023-03-06 | 21.16 | $21.14 | 23138 |
| 2023-03-03 | 21.19 | $21.18 | 70100 |
| 2023-03-02 | 21.20 | $21.04 | 40836 |
| 2023-03-01 | 21.26 | $21.11 | 71800 |
| 2023-02-28 | 21.30 | $21.26 | 84500 |
| 2023-02-27 | 21.33 | $21.25 | 10004 |
| 2023-02-24 | 21.36 | $21.20 | 35000 |
| 2023-02-23 | 21.40 | $21.33 | 34300 |
| 2023-02-22 | 21.43 | $21.27 | 126500 |
| 2023-02-21 | 21.47 | $21.20 | 26104 |
| 2023-02-17 | 21.54 | $21.39 | 31300 |
| 2023-02-16 | 21.58 | $21.36 | 39200 |
| 2023-02-15 | 21.63 | $21.43 | 15700 |
| 2023-02-14 | 21.67 | $21.48 | 25900 |
| 2023-02-13 | 21.71 | $21.55 | 128800 |
| 2023-02-10 | 21.74 | $21.50 | 28900 |
| 2023-02-09 | 21.79 | $21.59 | 38200 |
| 2023-02-08 | 21.82 | $21.67 | 23822 |
| 2023-02-07 | 21.85 | $21.63 | 19500 |
| 2023-02-06 | 21.88 | $21.67 | 93219 |
| 2023-02-03 | 21.91 | $21.78 | 45524 |
| 2023-02-02 | 21.92 | $21.96 | 15309 |
| 2023-02-01 | 21.90 | $21.94 | 14800 |
| 2023-01-31 | 21.87 | $21.84 | 564535 |
| 2023-01-30 | 21.86 | $21.77 | 34946 |
| 2023-01-27 | 21.87 | $21.82 | 15500 |
| 2023-01-26 | 21.86 | $21.83 | 24400 |
| 2023-01-25 | 21.84 | $21.88 | 104200 |
| 2023-01-24 | 21.82 | $21.85 | 29100 |
| 2023-01-23 | 21.79 | $21.76 | 68300 |
| 2023-01-20 | 21.78 | $21.80 | 187700 |
| 2023-01-19 | 21.76 | $21.90 | 26419 |
| 2023-01-18 | 21.71 | $21.94 | 26245 |
| 2023-01-17 | 21.65 | $21.73 | 261217 |
| 2023-01-13 | 21.62 | $21.75 | 57200 |
| 2023-01-12 | 21.57 | $21.82 | 120410 |
| 2023-01-11 | 21.51 | $21.66 | 85600 |
| 2023-01-10 | 21.47 | $21.55 | 86743 |
| 2023-01-09 | 21.45 | $21.62 | 259641 |
| 2023-01-06 | 21.40 | $21.56 | 9636 |
| 2023-01-05 | 21.37 | $21.35 | 76145 |
| 2023-01-04 | 21.37 | $21.36 | 169538 |
| 2023-01-03 | 21.37 | $21.26 | 56640 |
| 2022-12-30 | 21.39 | $21.17 | 558500 |
| 2022-12-29 | 21.43 | $21.27 | 19648 |
| 2022-12-28 | 21.45 | $21.17 | 95100 |
| 2022-12-27 | 21.50 | $21.21 | 26200 |
| 2022-12-23 | 21.55 | $21.34 | 110337 |
| 2022-12-22 | 21.58 | $21.41 | 155639 |
| 2022-12-21 | 21.60 | $21.41 | 26300 |
| 2022-12-20 | 21.62 | $21.39 | 82200 |
| 2022-12-19 | 21.65 | $21.50 | 74000 |
| 2022-12-16 | 21.66 | $21.64 | 266300 |
| 2022-12-15 | 21.64 | $21.68 | 147300 |
| 2022-12-14 | 21.60 | $21.66 | 76103 |
| 2022-12-13 | 21.57 | $21.61 | 192600 |
| 2022-12-12 | 21.53 | $21.46 | 101800 |
| 2022-12-09 | 21.53 | $21.48 | 40519 |
| 2022-12-08 | 21.51 | $21.61 | 92700 |
| 2022-12-07 | 21.46 | $21.65 | 52200 |
| 2022-12-06 | 21.40 | $21.47 | 1.3M |
| 2022-12-05 | 21.36 | $21.39 | 70114 |
| 2022-12-02 | 21.34 | $21.55 | 100044 |
| 2022-12-01 | 21.27 | $21.49 | 42942 |
| 2022-11-30 | 21.21 | $21.35 | 21519 |
| 2022-11-29 | 21.16 | $21.20 | 177600 |
| 2022-11-28 | 21.13 | $21.27 | 45300 |
| 2022-11-25 | 21.09 | $21.27 | 11318 |
| 2022-11-23 | 21.04 | $21.27 | 107000 |
| 2022-11-22 | 20.98 | $21.16 | 20815 |
| 2022-11-21 | 20.94 | $21.07 | 109624 |
| 2022-11-18 | 20.90 | $21.07 | 18612 |
| 2022-11-17 | 20.86 | $21.12 | 41400 |
| 2022-11-16 | 20.80 | $21.19 | 12521 |
| 2022-11-15 | 20.72 | $21.06 | 41421 |
| 2022-11-14 | 20.65 | $20.92 | 287419 |
| 2022-11-11 | 20.60 | $20.99 | 20300 |
| 2022-11-10 | 20.53 | $20.97 | 16600 |
| 2022-11-09 | 20.46 | $20.59 | 17640 |
| 2022-11-08 | 20.45 | $20.55 | 20807 |
| 2022-11-07 | 20.45 | $20.45 | 39739 |
| 2022-11-04 | 20.47 | $20.53 | 203900 |
| 2022-11-03 | 20.48 | $20.57 | 44500 |
| 2022-11-02 | 20.49 | $20.59 | 49317 |
| 2022-11-01 | 20.49 | $20.63 | 16800 |
| 2022-10-31 | 20.49 | $20.61 | 1.4M |
| 2022-10-28 | 20.49 | $20.72 | 15229 |
| 2022-10-27 | 20.47 | $20.77 | 17700 |
| 2022-10-26 | 20.43 | $20.66 | 162646 |
| 2022-10-25 | 20.42 | $20.56 | 52603 |
| 2022-10-24 | 20.43 | $20.39 | 55223 |
| 2022-10-21 | 20.47 | $20.43 | 36900 |
| 2022-10-20 | 20.52 | $20.41 | 27328 |
| 2022-10-19 | 20.58 | $20.54 | 286132 |
| 2022-10-18 | 20.63 | $20.67 | 17100 |
| 2022-10-17 | 20.65 | $20.65 | 27200 |
| 2022-10-14 | 20.69 | $20.63 | 22707 |
| 2022-10-13 | 20.74 | $20.71 | 37700 |
| 2022-10-12 | 20.78 | $20.83 | 116200 |
| 2022-10-11 | 20.80 | $20.77 | 61733 |
| 2022-10-10 | 20.85 | $20.78 | 67507 |
| 2022-10-07 | 20.89 | $20.86 | 41306 |
| 2022-10-06 | 20.94 | $20.96 | 173500 |
| 2022-10-05 | 20.97 | $21.01 | 27415 |
| 2022-10-04 | 20.99 | $21.15 | 78600 |
| 2022-10-03 | 20.99 | $21.07 | 215700 |
| 2022-09-30 | 21.01 | $20.97 | 20303 |
| 2022-09-29 | 21.06 | $21.03 | 15823 |
| 2022-09-28 | 21.10 | $21.12 | 39006 |
| 2022-09-27 | 21.13 | $20.85 | 85400 |
| 2022-09-26 | 21.23 | $20.94 | 42000 |
| 2022-09-23 | 21.32 | $21.18 | 106603 |
| 2022-09-22 | 21.38 | $21.22 | 12800 |
| 2022-09-21 | 21.44 | $21.44 | 57600 |
| 2022-09-20 | 21.47 | $21.36 | 9547 |
| 2022-09-19 | 21.52 | $21.46 | 19500 |
| 2022-09-16 | 21.56 | $21.48 | 175520 |
| 2022-09-15 | 21.61 | $21.51 | 15639 |
| 2022-09-14 | 21.65 | $21.58 | 23400 |
| 2022-09-13 | 21.69 | $21.56 | 90300 |
| 2022-09-12 | 21.74 | $21.66 | 153400 |
| 2022-09-09 | 21.78 | $21.69 | 59134 |
| 2022-09-08 | 21.81 | $21.71 | 19800 |
| 2022-09-07 | 21.85 | $21.76 | 1.2M |
| 2022-09-06 | 21.89 | $21.64 | 80700 |
| 2022-09-02 | 21.96 | $21.83 | 31400 |
| 2022-09-01 | 22.00 | $21.76 | 54500 |
| 2022-08-31 | 22.07 | $21.93 | 242245 |
| 2022-08-30 | 22.11 | $22.00 | 35400 |
| 2022-08-29 | 22.14 | $22.01 | 34409 |
| 2022-08-26 | 22.17 | $22.10 | 121933 |
| 2022-08-25 | 22.20 | $22.12 | 20800 |
| 2022-08-24 | 22.22 | $22.01 | 24900 |
| 2022-08-23 | 22.26 | $22.08 | 211801 |
| 2022-08-22 | 22.31 | $22.08 | 54300 |
| 2022-08-19 | 22.35 | $22.17 | 20243 |
| 2022-08-18 | 22.39 | $22.30 | 55800 |
| 2022-08-17 | 22.40 | $22.28 | 74423 |
| 2022-08-16 | 22.42 | $22.39 | 196346 |
| 2022-08-15 | 22.42 | $22.41 | 21300 |
| 2022-08-12 | 22.42 | $22.36 | 136800 |
| 2022-08-11 | 22.42 | $22.29 | 158400 |
| 2022-08-10 | 22.44 | $22.40 | 56833 |
| 2022-08-09 | 22.44 | $22.35 | 116435 |
| 2022-08-08 | 22.45 | $22.40 | 29700 |
| 2022-08-05 | 22.45 | $22.33 | 39417 |
| 2022-08-04 | 22.46 | $22.53 | 268400 |
| 2022-08-03 | 22.44 | $22.47 | 21300 |
| 2022-08-02 | 22.42 | $22.41 | 30100 |
| 2022-08-01 | 22.41 | $22.61 | 136800 |
| 2022-07-29 | 22.35 | $22.51 | 4.4M |
| 2022-07-28 | 22.31 | $22.53 | 20802 |
| 2022-07-27 | 22.25 | $22.38 | 14000 |
| 2022-07-26 | 22.22 | $22.34 | 6200 |
| 2022-07-25 | 22.19 | $22.33 | 14000 |
| 2022-07-22 | 22.16 | $22.40 | 98403 |
| 2022-07-21 | 22.11 | $22.25 | 781300 |
| 2022-07-20 | 22.08 | $22.08 | 10317 |
| 2022-07-19 | 22.09 | $22.11 | 11646 |
| 2022-07-18 | 22.08 | $22.12 | 20900 |
| 2022-07-15 | 22.08 | $22.18 | 127300 |
| 2022-07-14 | 22.06 | $22.12 | 928500 |
| 2022-07-13 | 22.06 | $22.18 | 63800 |
| 2022-07-12 | 22.03 | $22.12 | 225800 |
| 2022-07-11 | 22.02 | $22.11 | 28400 |
| 2022-07-08 | 22.01 | $22.01 | 901447 |
| 2022-07-07 | 22.02 | $22.10 | 24300 |
| 2022-07-06 | 22.01 | $22.13 | 102500 |
| 2022-07-05 | 22.00 | $22.26 | 21043 |
| 2022-07-01 | 21.95 | $22.22 | 12900 |
| 2022-06-30 | 21.91 | $22.14 | 1.3M |
| 2022-06-29 | 21.88 | $22.03 | 70300 |
| 2022-06-28 | 21.87 | $21.93 | 69400 |
| 2022-06-27 | 21.87 | $21.90 | 31900 |
| 2022-06-24 | 21.89 | $22.00 | 44039 |
| 2022-06-23 | 21.89 | $22.05 | 205300 |
| 2022-06-22 | 21.88 | $21.98 | 102800 |
| 2022-06-21 | 21.88 | $21.80 | 3.8M |
| 2022-06-17 | 21.92 | $21.87 | 13.7M |
| 2022-06-16 | 21.96 | $21.87 | 34118 |
| 2022-06-15 | 22.00 | $21.83 | 98201 |
| 2022-06-14 | 22.06 | $21.65 | 65700 |
| 2022-06-13 | 22.17 | $21.76 | 129802 |
| 2022-06-10 | 22.27 | $22.10 | 13400 |
| 2022-06-09 | 22.32 | $22.27 | 9437 |
| 2022-06-08 | 22.34 | $22.28 | 10700 |
| 2022-06-07 | 22.37 | $22.35 | 21817 |
| 2022-06-06 | 22.38 | $22.29 | 64719 |
| 2022-06-03 | 22.41 | $22.41 | 14300 |
| 2022-06-02 | 22.42 | $22.45 | 292948 |
| 2022-06-01 | 22.42 | $22.43 | 7402 |
| 2022-05-31 | 22.42 | $22.50 | 586533 |
| 2022-05-27 | 22.41 | $22.67 | 89220 |
| 2022-05-26 | 22.37 | $22.61 | 20100 |
| 2022-05-25 | 22.33 | $22.62 | 60200 |
| 2022-05-24 | 22.28 | $22.55 | 49100 |
| 2022-05-23 | 22.25 | $22.36 | 18700 |
| 2022-05-20 | 22.24 | $22.46 | 118300 |
| 2022-05-19 | 22.22 | $22.37 | 120400 |
| 2022-05-18 | 22.21 | $22.34 | 20900 |
| 2022-05-17 | 22.21 | $22.27 | 90828 |
| 2022-05-16 | 22.23 | $22.38 | 135700 |
| 2022-05-13 | 22.23 | $22.33 | 12500 |
| 2022-05-12 | 22.23 | $22.42 | 95929 |
| 2022-05-11 | 22.23 | $22.38 | 81903 |
| 2022-05-10 | 22.23 | $22.32 | 15000 |
| 2022-05-09 | 22.24 | $22.24 | 37849 |
| 2022-05-06 | 22.28 | $22.20 | 76431 |
| 2022-05-05 | 22.33 | $22.28 | 27500 |
| 2022-05-04 | 22.38 | $22.45 | 72008 |
| 2022-05-03 | 22.39 | $22.36 | 57600 |
| 2022-05-02 | 22.44 | $22.37 | 277537 |
| 2022-04-29 | 22.49 | $22.52 | 2.8M |
| 2022-04-28 | 22.51 | $22.59 | 9400 |
| 2022-04-27 | 22.53 | $22.64 | 8234 |
| 2022-04-26 | 22.54 | $22.69 | 14424 |
| 2022-04-25 | 22.55 | $22.65 | 20525 |
| 2022-04-22 | 22.57 | $22.52 | 29100 |
| 2022-04-21 | 22.62 | $22.53 | 142000 |
| 2022-04-20 | 22.67 | $22.68 | 61700 |
| 2022-04-19 | 22.71 | $22.54 | 15718 |
| 2022-04-18 | 22.78 | $22.68 | 12600 |
| 2022-04-14 | 22.84 | $22.73 | 7800 |
| 2022-04-13 | 22.90 | $22.89 | 12147 |
| 2022-04-12 | 22.94 | $22.86 | 78532 |
| 2022-04-11 | 22.99 | $22.82 | 232100 |
| 2022-04-08 | 23.06 | $22.93 | 15600 |
| 2022-04-07 | 23.11 | $23.03 | 8200 |
| 2022-04-06 | 23.16 | $23.08 | 63700 |
| 2022-04-05 | 23.20 | $23.14 | 5700 |
| 2022-04-04 | 23.25 | $23.33 | 31400 |
| 2022-04-01 | 23.25 | $23.34 | 6600 |
| 2022-03-31 | 23.26 | $23.42 | 2.6M |
| 2022-03-30 | 23.26 | $23.41 | 23941 |
| 2022-03-29 | 23.26 | $23.34 | 10021 |
| 2022-03-28 | 23.28 | $23.25 | 34613 |
| 2022-03-25 | 23.31 | $23.22 | 7341 |
| 2022-03-24 | 23.37 | $23.36 | 3100 |
| 2022-03-23 | 23.40 | $23.42 | 10824 |
| 2022-03-22 | 23.43 | $23.30 | 162300 |
| 2022-03-21 | 23.49 | $23.39 | 16322 |
| 2022-03-18 | 23.54 | $23.59 | 82816 |
| 2022-03-17 | 23.55 | $23.52 | 9300 |
| 2022-03-16 | 23.59 | $23.50 | 1.4M |
| 2022-03-15 | 23.64 | $23.48 | 17711 |
| 2022-03-14 | 23.70 | $23.47 | 20445 |
| 2022-03-11 | 23.78 | $23.68 | 10541 |
| 2022-03-10 | 23.83 | $23.69 | 510400 |
| 2022-03-09 | 23.88 | $23.80 | 11700 |
| 2022-03-08 | 23.92 | $23.85 | 52326 |
| 2022-03-07 | 23.95 | $24.01 | 9327 |
| 2022-03-04 | 23.96 | $24.09 | 9100 |
| 2022-03-03 | 23.95 | $24.00 | 8412 |
| 2022-03-02 | 23.96 | $23.95 | 51611 |
| 2022-03-01 | 23.99 | $24.23 | 18400 |
| 2022-02-28 | 23.96 | $24.17 | 261800 |
| 2022-02-25 | 23.94 | $23.98 | 10018 |
| 2022-02-24 | 23.96 | $23.95 | 27320 |
| 2022-02-23 | 23.99 | $23.97 | 86100 |
| 2022-02-22 | 24.02 | $24.05 | 12742 |
| 2022-02-18 | 24.04 | $24.10 | 9222 |
| 2022-02-17 | 24.06 | $24.07 | 12841 |
| 2022-02-16 | 24.08 | $24.04 | 18349 |
| 2022-02-15 | 24.12 | $24.02 | 14000 |
| 2022-02-14 | 24.17 | $24.05 | 14724 |
| 2022-02-11 | 24.22 | $24.18 | 51003 |
| 2022-02-10 | 24.26 | $24.06 | 17000 |
| 2022-02-09 | 24.32 | $24.26 | 12200 |
| 2022-02-08 | 24.36 | $24.25 | 29500 |
| 2022-02-07 | 24.41 | $24.31 | 70023 |
| 2022-02-04 | 24.45 | $24.30 | 13907 |
| 2022-02-03 | 24.50 | $24.45 | 8900 |
| 2022-02-02 | 24.53 | $24.54 | 18902 |
| 2022-02-01 | 24.55 | $24.49 | 45300 |
| 2022-01-31 | 24.58 | $24.60 | 3.6M |
| 2022-01-28 | 24.59 | $24.63 | 58021 |
| 2022-01-27 | 24.60 | $24.60 | 22400 |
| 2022-01-26 | 24.62 | $24.56 | 56500 |
| 2022-01-25 | 24.65 | $24.66 | 131500 |
| 2022-01-24 | 24.67 | $24.70 | 51700 |
| 2022-01-21 | 24.68 | $24.73 | 14600 |
| 2022-01-20 | 24.69 | $24.63 | 123600 |
| 2022-01-19 | 24.72 | $24.64 | 29719 |
| 2022-01-18 | 24.75 | $24.58 | 29805 |
| 2022-01-14 | 24.81 | $24.72 | 48100 |
| 2022-01-13 | 24.84 | $24.84 | 99200 |
| 2022-01-12 | 24.85 | $24.79 | 34327 |
| 2022-01-11 | 24.88 | $24.81 | 46630 |
| 2022-01-10 | 24.91 | $24.78 | 29000 |
| 2022-01-07 | 24.95 | $24.81 | 2.6M |
| 2022-01-06 | 24.99 | $24.87 | 74648 |
| 2022-01-05 | 25.03 | $24.90 | 6635 |
| 2022-01-04 | 25.06 | $24.95 | 13232 |
| 2022-01-03 | 25.09 | $24.98 | 18400 |
| 2021-12-31 | 25.12 | $25.12 | 240200 |
| 2021-12-30 | 25.12 | $25.11 | 86500 |
| 2021-12-29 | 25.13 | $25.06 | 79430 |
| 2021-12-28 | 25.15 | $25.13 | 20712 |
| 2021-12-27 | 25.16 | $25.13 | 6300 |
| 2021-12-23 | 25.17 | $25.11 | 50603 |
| 2021-12-22 | 25.18 | $25.17 | 136500 |
| 2021-12-21 | 25.18 | $25.15 | 24000 |
| 2021-12-20 | 25.19 | $25.16 | 29200 |
| 2021-12-17 | 25.20 | $25.20 | 11212 |
| 2021-12-16 | 25.21 | $25.21 | 32532 |
| 2021-12-15 | 25.21 | $25.19 | 17900 |
| 2021-12-14 | 25.21 | $25.23 | 128638 |
| 2021-12-13 | 25.21 | $25.26 | 20948 |
| 2021-12-10 | 25.20 | $25.18 | 32215 |
| 2021-12-09 | 25.21 | $25.17 | 31000 |
| 2021-12-08 | 25.21 | $25.17 | 11600 |
| 2021-12-07 | 25.23 | $25.24 | 1.1M |
| 2021-12-06 | 25.22 | $25.26 | 61200 |
| 2021-12-03 | 25.22 | $25.35 | 5200 |
| 2021-12-02 | 25.19 | $25.26 | 30600 |
| 2021-12-01 | 25.18 | $25.26 | 55522 |
| 2021-11-30 | 25.17 | $25.17 | 70200 |
| 2021-11-29 | 25.17 | $25.23 | 18432 |
| 2021-11-26 | 25.16 | $25.25 | 11831 |
| 2021-11-24 | 25.15 | $25.10 | 11838 |
| 2021-11-23 | 25.17 | $25.06 | 26806 |
| 2021-11-22 | 25.19 | $25.14 | 13913 |
| 2021-11-19 | 25.21 | $25.25 | 16800 |
| 2021-11-18 | 25.21 | $25.21 | 21617 |
| 2021-11-17 | 25.21 | $25.18 | 22000 |
| 2021-11-16 | 25.22 | $25.14 | 16212 |
| 2021-11-15 | 25.24 | $25.16 | 54100 |
| 2021-11-12 | 25.26 | $25.24 | 22900 |
| 2021-11-11 | 25.27 | $25.23 | 9739 |
| 2021-11-10 | 25.28 | $25.26 | 25901 |
| 2021-11-09 | 25.29 | $25.43 | 9900 |
| 2021-11-08 | 25.26 | $25.34 | 47421 |
| 2021-11-05 | 25.25 | $25.40 | 8301 |
| 2021-11-04 | 25.22 | $25.31 | 59800 |
| 2021-11-03 | 25.21 | $25.24 | 27018 |
| 2021-11-02 | 25.21 | $25.27 | 5800 |
| 2021-11-01 | 25.20 | $25.24 | 28000 |
| 2021-10-29 | 25.20 | $25.25 | 1.0M |
| 2021-10-28 | 25.20 | $25.30 | 12200 |
| 2021-10-27 | 25.18 | $25.32 | 13305 |
| 2021-10-26 | 25.16 | $25.23 | 36810 |
| 2021-10-25 | 25.16 | $25.19 | 7907 |
| 2021-10-22 | 25.17 | $25.17 | 17711 |
| 2021-10-21 | 25.18 | $25.14 | 9500 |
| 2021-10-20 | 25.20 | $25.17 | 19603 |
| 2021-10-19 | 25.22 | $25.21 | 43728 |
| 2021-10-18 | 25.23 | $25.26 | 15824 |
| 2021-10-15 | 25.24 | $25.26 | 22314 |
| 2021-10-14 | 25.25 | $25.32 | 61000 |
| 2021-10-13 | 25.24 | $25.28 | 13600 |
| 2021-10-12 | 25.25 | $25.24 | 13900 |
| 2021-10-11 | 25.26 | $25.15 | 8433 |
| 2021-10-08 | 25.30 | $25.20 | 3900 |
| 2021-10-07 | 25.33 | $25.24 | 9623 |
| 2021-10-06 | 25.36 | $25.30 | 15400 |
| 2021-10-05 | 25.38 | $25.30 | 7846 |
| 2021-10-04 | 25.41 | $25.37 | 5948 |
| 2021-10-01 | 25.42 | $25.39 | 9500 |
| 2021-09-30 | 25.44 | $25.30 | 52900 |
| 2021-09-29 | 25.48 | $25.35 | 9049 |
| 2021-09-28 | 25.51 | $25.33 | 11338 |
| 2021-09-27 | 25.55 | $25.43 | 7011 |
| 2021-09-24 | 25.58 | $25.49 | 474600 |
| 2021-09-23 | 25.60 | $25.52 | 10908 |
| 2021-09-22 | 25.62 | $25.64 | 3.0M |
| 2021-09-21 | 25.61 | $25.62 | 10100 |
| 2021-09-20 | 25.61 | $25.62 | 37322 |
| 2021-09-17 | 25.61 | $25.59 | 19534 |
| 2021-09-16 | 25.61 | $25.61 | 12000 |
| 2021-09-15 | 25.61 | $25.66 | 14845 |
| 2021-09-14 | 25.60 | $25.66 | 12500 |
| 2021-09-13 | 25.59 | $25.61 | 28035 |
| 2021-09-10 | 25.58 | $25.57 | 8847 |
| 2021-09-09 | 25.58 | $25.62 | 25428 |
| 2021-09-08 | 25.58 | $25.56 | 14226 |
| 2021-09-07 | 25.58 | $25.51 | 8012 |
| 2021-09-03 | 25.60 | $25.57 | 30820 |
| 2021-09-02 | 25.61 | $25.63 | 15200 |
| 2021-09-01 | 25.60 | $25.59 | 477600 |
| 2021-08-31 | 25.61 | $25.57 | 13722 |
| 2021-08-30 | 25.61 | $25.66 | 15744 |
| 2021-08-27 | 25.60 | $25.62 | 9815 |
| 2021-08-26 | 25.60 | $25.57 | 112200 |
| 2021-08-25 | 25.61 | $25.55 | 9300 |
| 2021-08-24 | 25.62 | $25.60 | 27800 |
| 2021-08-23 | 25.62 | $25.63 | 79800 |
| 2021-08-20 | 25.62 | $25.62 | 22800 |
| 2021-08-19 | 25.62 | $25.63 | 24916 |
| 2021-08-18 | 25.62 | $25.59 | 20438 |
| 2021-08-17 | 25.62 | $25.62 | 60300 |
| 2021-08-16 | 25.62 | $25.62 | 13500 |
| 2021-08-13 | 25.62 | $25.60 | 22845 |
| 2021-08-12 | 25.62 | $25.51 | 77526 |
| 2021-08-11 | 25.65 | $25.50 | 52731 |
| 2021-08-10 | 25.67 | $25.54 | 82800 |
| 2021-08-09 | 25.70 | $25.55 | 47342 |
| 2021-08-06 | 25.72 | $25.59 | 22036 |
| 2021-08-05 | 25.75 | $25.70 | 118018 |
| 2021-08-04 | 25.75 | $25.75 | 28600 |
| 2021-08-03 | 25.74 | $25.76 | 24836 |
| 2021-08-02 | 25.72 | $25.73 | 13700 |
| 2021-07-30 | 25.71 | $25.67 | 67524 |
| 2021-07-29 | 25.72 | $25.70 | 22700 |
| 2021-07-28 | 25.71 | $25.73 | 20916 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.09
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.05
Average
21.92
Maximum
25.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.09 | $21.08 | 469008 |
| 2026-07-23 | 21.11 | $21.07 | 289400 |
| 2026-07-22 | 21.14 | $21.11 | 339400 |
| 2026-07-21 | 21.16 | $21.15 | 323917 |
| 2026-07-20 | 21.18 | $21.18 | 288112 |
| 2026-07-17 | 21.19 | $21.23 | 372040 |
| 2026-07-16 | 21.19 | $21.21 | 271000 |
| 2026-07-15 | 21.20 | $21.22 | 457200 |
| 2026-07-14 | 21.21 | $21.18 | 343749 |
| 2026-07-13 | 21.23 | $21.14 | 363000 |
| 2026-07-10 | 21.26 | $21.21 | 299200 |
| 2026-07-09 | 21.29 | $21.23 | 1.6M |
| 2026-07-08 | 21.31 | $21.21 | 430700 |
| 2026-07-07 | 21.35 | $21.24 | 441100 |
| 2026-07-06 | 21.39 | $21.32 | 326503 |
| 2026-07-02 | 21.40 | $21.32 | 253800 |
| 2026-07-01 | 21.43 | $21.29 | 904641 |
| 2026-06-30 | 21.46 | $21.40 | 1.7M |
| 2026-06-29 | 21.47 | $21.50 | 181800 |
| 2026-06-26 | 21.44 | $21.49 | 196919 |
| 2026-06-25 | 21.42 | $21.48 | 317822 |
| 2026-06-24 | 21.39 | $21.46 | 242600 |
| 2026-06-23 | 21.36 | $21.35 | 248100 |
| 2026-06-22 | 21.36 | $21.33 | 298606 |
| 2026-06-18 | 21.36 | $21.37 | 315100 |
| 2026-06-17 | 21.35 | $21.34 | 255200 |
| 2026-06-16 | 21.35 | $21.41 | 323142 |
| 2026-06-15 | 21.32 | $21.37 | 203300 |
| 2026-06-12 | 21.31 | $21.35 | 202822 |
| 2026-06-11 | 21.29 | $21.37 | 271529 |
| 2026-06-10 | 21.27 | $21.26 | 251344 |
| 2026-06-09 | 21.28 | $21.27 | 4.4M |
| 2026-06-08 | 21.28 | $21.22 | 244800 |
| 2026-06-05 | 21.30 | $21.24 | 325106 |
| 2026-06-04 | 21.33 | $21.33 | 222303 |
| 2026-06-03 | 21.32 | $21.31 | 249409 |
| 2026-06-02 | 21.33 | $21.33 | 220304 |
| 2026-06-01 | 21.33 | $21.34 | 657800 |
| 2026-05-29 | 21.32 | $21.45 | 2.2M |
| 2026-05-28 | 21.29 | $21.41 | 168541 |
| 2026-05-27 | 21.25 | $21.36 | 170800 |
| 2026-05-26 | 21.23 | $21.34 | 231335 |
| 2026-05-22 | 21.20 | $21.28 | 185909 |
| 2026-05-21 | 21.20 | $21.25 | 334400 |
| 2026-05-20 | 21.20 | $21.23 | 221400 |
| 2026-05-19 | 21.21 | $21.11 | 272706 |
| 2026-05-18 | 21.26 | $21.18 | 300000 |
| 2026-05-15 | 21.30 | $21.20 | 306600 |
| 2026-05-14 | 21.35 | $21.33 | 385300 |
| 2026-05-13 | 21.37 | $21.35 | 197539 |
| 2026-05-12 | 21.38 | $21.34 | 170425 |
| 2026-05-11 | 21.40 | $21.40 | 238221 |
| 2026-05-08 | 21.41 | $21.44 | 158500 |
| 2026-05-07 | 21.40 | $21.40 | 275300 |
| 2026-05-06 | 21.41 | $21.45 | 272000 |
| 2026-05-05 | 21.41 | $21.36 | 247000 |
| 2026-05-04 | 21.43 | $21.32 | 203433 |
| 2026-05-01 | 21.47 | $21.39 | 278801 |
| 2026-04-30 | 21.50 | $21.45 | 2.9M |
| 2026-04-29 | 21.52 | $21.42 | 198000 |
| 2026-04-28 | 21.55 | $21.51 | 135100 |
| 2026-04-27 | 21.56 | $21.54 | 150800 |
| 2026-04-24 | 21.56 | $21.56 | 128700 |
| 2026-04-23 | 21.56 | $21.52 | 194900 |
| 2026-04-22 | 21.56 | $21.56 | 204915 |
| 2026-04-21 | 21.55 | $21.51 | 153100 |
| 2026-04-20 | 21.56 | $21.59 | 315915 |
| 2026-04-17 | 21.54 | $21.61 | 317500 |
| 2026-04-16 | 21.52 | $21.52 | 178400 |
| 2026-04-15 | 21.51 | $21.55 | 287919 |
| 2026-04-14 | 21.50 | $21.59 | 300148 |
| 2026-04-13 | 21.47 | $21.54 | 265100 |
| 2026-04-10 | 21.45 | $21.50 | 567836 |
| 2026-04-09 | 21.44 | $21.52 | 438323 |
| 2026-04-08 | 21.42 | $21.52 | 195000 |
| 2026-04-07 | 21.40 | $21.47 | 261034 |
| 2026-04-06 | 21.38 | $21.45 | 292919 |
| 2026-04-02 | 21.38 | $21.48 | 1.2M |
| 2026-04-01 | 21.36 | $21.42 | 1.4M |
| 2026-03-31 | 21.36 | $21.49 | 2.2M |
| 2026-03-30 | 21.35 | $21.46 | 304530 |
| 2026-03-27 | 21.33 | $21.34 | 320407 |
| 2026-03-26 | 21.36 | $21.33 | 343914 |
| 2026-03-25 | 21.40 | $21.47 | 611900 |
| 2026-03-24 | 21.40 | $21.37 | 958740 |
| 2026-03-23 | 21.44 | $21.43 | 246132 |
| 2026-03-20 | 21.46 | $21.37 | 316618 |
| 2026-03-19 | 21.52 | $21.54 | 208721 |
| 2026-03-18 | 21.53 | $21.51 | 547200 |
| 2026-03-17 | 21.56 | $21.60 | 994000 |
| 2026-03-16 | 21.56 | $21.56 | 767309 |
| 2026-03-13 | 21.58 | $21.48 | 508510 |
| 2026-03-12 | 21.64 | $21.48 | 267700 |
| 2026-03-11 | 21.70 | $21.58 | 279500 |
| 2026-03-10 | 21.75 | $21.68 | 258000 |
| 2026-03-09 | 21.77 | $21.74 | 254500 |
| 2026-03-06 | 21.79 | $21.68 | 455047 |
| 2026-03-05 | 21.82 | $21.68 | 503113 |
| 2026-03-04 | 21.86 | $21.75 | 487433 |
| 2026-03-03 | 21.89 | $21.78 | 447000 |
| 2026-03-02 | 21.92 | $21.80 | 321500 |
| 2026-02-27 | 21.94 | $21.96 | 2.7M |
| 2026-02-26 | 21.91 | $21.91 | 229315 |
| 2026-02-25 | 21.89 | $21.88 | 173409 |
| 2026-02-24 | 21.88 | $21.88 | 174600 |
| 2026-02-23 | 21.86 | $21.89 | 231900 |
| 2026-02-20 | 21.84 | $21.85 | 215747 |
| 2026-02-19 | 21.82 | $21.84 | 261700 |
| 2026-02-18 | 21.80 | $21.83 | 295000 |
| 2026-02-17 | 21.78 | $21.84 | 295615 |
| 2026-02-13 | 21.75 | $21.86 | 222030 |
| 2026-02-12 | 21.71 | $21.79 | 224105 |
| 2026-02-11 | 21.67 | $21.70 | 275500 |
| 2026-02-10 | 21.66 | $21.74 | 224400 |
| 2026-02-09 | 21.64 | $21.66 | 209300 |
| 2026-02-06 | 21.63 | $21.67 | 329545 |
| 2026-02-05 | 21.62 | $21.66 | 307814 |
| 2026-02-04 | 21.62 | $21.56 | 1.1M |
| 2026-02-03 | 21.64 | $21.58 | 205900 |
| 2026-02-02 | 21.66 | $21.57 | 361345 |
| 2026-01-30 | 21.69 | $21.69 | 1.3M |
| 2026-01-29 | 21.68 | $21.68 | 183830 |
| 2026-01-28 | 21.68 | $21.68 | 171343 |
| 2026-01-27 | 21.68 | $21.69 | 289000 |
| 2026-01-26 | 21.67 | $21.70 | 163800 |
| 2026-01-23 | 21.66 | $21.68 | 271700 |
| 2026-01-22 | 21.66 | $21.65 | 283100 |
| 2026-01-21 | 21.66 | $21.65 | 333400 |
| 2026-01-20 | 21.66 | $21.59 | 295300 |
| 2026-01-16 | 21.68 | $21.66 | 344100 |
| 2026-01-15 | 21.69 | $21.69 | 418100 |
| 2026-01-14 | 21.68 | $21.73 | 203300 |
| 2026-01-13 | 21.66 | $21.69 | 275116 |
| 2026-01-12 | 21.66 | $21.66 | 266332 |
| 2026-01-09 | 21.65 | $21.69 | 822800 |
| 2026-01-08 | 21.64 | $21.63 | 319500 |
| 2026-01-07 | 21.65 | $21.68 | 1.2M |
| 2026-01-06 | 21.64 | $21.65 | 356004 |
| 2026-01-05 | 21.63 | $21.65 | 459400 |
| 2026-01-02 | 21.63 | $21.62 | 433223 |
| 2025-12-31 | 21.64 | $21.63 | 144948 |
| 2025-12-30 | 21.64 | $21.66 | 915400 |
| 2025-12-29 | 21.64 | $21.69 | 134000 |
| 2025-12-26 | 21.63 | $21.66 | 279500 |
| 2025-12-24 | 21.62 | $21.65 | 210000 |
| 2025-12-23 | 21.62 | $21.60 | 241300 |
| 2025-12-22 | 21.63 | $21.60 | 199900 |
| 2025-12-19 | 21.64 | $21.62 | 276900 |
| 2025-12-18 | 21.65 | $21.72 | 256803 |
| 2025-12-17 | 21.64 | $21.66 | 382630 |
| 2025-12-16 | 21.64 | $21.67 | 362739 |
| 2025-12-15 | 21.63 | $21.64 | 1.0M |
| 2025-12-12 | 21.64 | $21.62 | 248438 |
| 2025-12-11 | 21.65 | $21.68 | 263800 |
| 2025-12-10 | 21.65 | $21.68 | 356400 |
| 2025-12-09 | 21.65 | $21.61 | 311600 |
| 2025-12-08 | 21.67 | $21.63 | 403433 |
| 2025-12-05 | 21.69 | $21.65 | 244645 |
| 2025-12-04 | 21.71 | $21.67 | 339800 |
| 2025-12-03 | 21.72 | $21.72 | 212821 |
| 2025-12-02 | 21.73 | $21.68 | 312100 |
| 2025-12-01 | 21.75 | $21.67 | 368448 |
| 2025-11-28 | 21.77 | $21.82 | 132400 |
| 2025-11-26 | 21.75 | $21.84 | 183402 |
| 2025-11-25 | 21.72 | $21.83 | 756700 |
| 2025-11-24 | 21.69 | $21.79 | 216036 |
| 2025-11-21 | 21.67 | $21.75 | 203747 |
| 2025-11-20 | 21.65 | $21.71 | 281700 |
| 2025-11-19 | 21.64 | $21.66 | 363300 |
| 2025-11-18 | 21.65 | $21.67 | 278100 |
| 2025-11-17 | 21.65 | $21.65 | 161200 |
| 2025-11-14 | 21.67 | $21.66 | 282538 |
| 2025-11-13 | 21.68 | $21.68 | 321347 |
| 2025-11-12 | 21.70 | $21.74 | 757900 |
| 2025-11-11 | 21.69 | $21.75 | 184615 |
| 2025-11-10 | 21.69 | $21.68 | 173026 |
| 2025-11-07 | 21.71 | $21.70 | 382200 |
| 2025-11-06 | 21.72 | $21.71 | 269200 |
| 2025-11-05 | 21.73 | $21.61 | 281000 |
| 2025-11-04 | 21.78 | $21.68 | 310418 |
| 2025-11-03 | 21.82 | $21.66 | 275100 |
| 2025-10-31 | 21.88 | $21.80 | 972100 |
| 2025-10-30 | 21.90 | $21.80 | 248400 |
| 2025-10-29 | 21.93 | $21.85 | 381903 |
| 2025-10-28 | 21.94 | $21.93 | 276318 |
| 2025-10-27 | 21.93 | $21.92 | 167009 |
| 2025-10-24 | 21.92 | $21.92 | 190200 |
| 2025-10-23 | 21.91 | $21.87 | 231013 |
| 2025-10-22 | 21.91 | $21.94 | 209800 |
| 2025-10-21 | 21.89 | $21.93 | 277229 |
| 2025-10-20 | 21.86 | $21.92 | 202600 |
| 2025-10-17 | 21.83 | $21.87 | 195222 |
| 2025-10-16 | 21.81 | $21.89 | 1.9M |
| 2025-10-15 | 21.78 | $21.83 | 2.4M |
| 2025-10-14 | 21.76 | $21.84 | 2.4M |
| 2025-10-13 | 21.73 | $21.80 | 179500 |
| 2025-10-10 | 21.71 | $21.77 | 219200 |
| 2025-10-09 | 21.70 | $21.68 | 178310 |
| 2025-10-08 | 21.70 | $21.70 | 1.5M |
| 2025-10-07 | 21.71 | $21.70 | 205242 |
| 2025-10-06 | 21.71 | $21.66 | 308137 |
| 2025-10-03 | 21.73 | $21.70 | 386338 |
| 2025-10-02 | 21.74 | $21.73 | 397000 |
| 2025-10-01 | 21.74 | $21.71 | 606645 |
| 2025-09-30 | 21.74 | $21.72 | 1.9M |
| 2025-09-29 | 21.75 | $21.74 | 204700 |
| 2025-09-26 | 21.74 | $21.66 | 132626 |
| 2025-09-25 | 21.76 | $21.68 | 195600 |
| 2025-09-24 | 21.78 | $21.72 | 165800 |
| 2025-09-23 | 21.79 | $21.75 | 258430 |
| 2025-09-22 | 21.79 | $21.69 | 237118 |
| 2025-09-19 | 21.81 | $21.73 | 139300 |
| 2025-09-18 | 21.82 | $21.73 | 183130 |
| 2025-09-17 | 21.83 | $21.77 | 253417 |
| 2025-09-16 | 21.82 | $21.84 | 212400 |
| 2025-09-15 | 21.80 | $21.82 | 295544 |
| 2025-09-12 | 21.77 | $21.79 | 171900 |
| 2025-09-11 | 21.74 | $21.79 | 197531 |
| 2025-09-10 | 21.70 | $21.76 | 179333 |
| 2025-09-09 | 21.66 | $21.73 | 300105 |
| 2025-09-08 | 21.63 | $21.74 | 311100 |
| 2025-09-05 | 21.58 | $21.67 | 430900 |
| 2025-09-04 | 21.54 | $21.57 | 437900 |
| 2025-09-03 | 21.52 | $21.51 | 264300 |
| 2025-09-02 | 21.53 | $21.44 | 666900 |
| 2025-08-29 | 21.55 | $21.55 | 940814 |
| 2025-08-28 | 21.54 | $21.58 | 234534 |
| 2025-08-27 | 21.52 | $21.53 | 172000 |
| 2025-08-26 | 21.51 | $21.54 | 199500 |
| 2025-08-25 | 21.49 | $21.51 | 274000 |
| 2025-08-22 | 21.48 | $21.52 | 157623 |
| 2025-08-21 | 21.46 | $21.41 | 219700 |
| 2025-08-20 | 21.48 | $21.46 | 195600 |
| 2025-08-19 | 21.48 | $21.44 | 253848 |
| 2025-08-18 | 21.49 | $21.40 | 237900 |
| 2025-08-15 | 21.51 | $21.42 | 254500 |
| 2025-08-14 | 21.53 | $21.56 | 284522 |
| 2025-08-13 | 21.51 | $21.53 | 265800 |
| 2025-08-12 | 21.49 | $21.46 | 286104 |
| 2025-08-11 | 21.49 | $21.46 | 469703 |
| 2025-08-08 | 21.49 | $21.45 | 210844 |
| 2025-08-07 | 21.49 | $21.47 | 367800 |
| 2025-08-06 | 21.48 | $21.50 | 466015 |
| 2025-08-05 | 21.46 | $21.51 | 300500 |
| 2025-08-04 | 21.43 | $21.51 | 200336 |
| 2025-08-01 | 21.40 | $21.48 | 241331 |
| 2025-07-31 | 21.36 | $21.39 | 1.1M |
| 2025-07-30 | 21.35 | $21.37 | 712702 |
| 2025-07-29 | 21.34 | $21.43 | 260436 |
| 2025-07-28 | 21.31 | $21.32 | 170841 |
| 2025-07-25 | 21.31 | $21.34 | 218300 |
| 2025-07-24 | 21.31 | $21.30 | 227100 |
| 2025-07-23 | 21.31 | $21.33 | 157308 |
| 2025-07-22 | 21.30 | $21.38 | 174340 |
| 2025-07-21 | 21.28 | $21.34 | 243003 |
| 2025-07-18 | 21.27 | $21.28 | 164500 |
| 2025-07-17 | 21.27 | $21.23 | 799604 |
| 2025-07-16 | 21.29 | $21.24 | 308300 |
| 2025-07-15 | 21.31 | $21.21 | 241644 |
| 2025-07-14 | 21.34 | $21.26 | 264700 |
| 2025-07-11 | 21.36 | $21.28 | 170000 |
| 2025-07-10 | 21.39 | $21.35 | 172830 |
| 2025-07-09 | 21.39 | $21.35 | 394717 |
| 2025-07-08 | 21.40 | $21.28 | 239500 |
| 2025-07-07 | 21.43 | $21.28 | 335000 |
| 2025-07-03 | 21.46 | $21.35 | 214719 |
| 2025-07-02 | 21.48 | $21.39 | 1.1M |
| 2025-07-01 | 21.49 | $21.45 | 924516 |
| 2025-06-30 | 21.48 | $21.52 | 2.9M |
| 2025-06-27 | 21.44 | $21.45 | 192717 |
| 2025-06-26 | 21.42 | $21.49 | 275117 |
| 2025-06-25 | 21.37 | $21.43 | 145307 |
| 2025-06-24 | 21.34 | $21.42 | 222600 |
| 2025-06-23 | 21.30 | $21.35 | 186900 |
| 2025-06-20 | 21.27 | $21.29 | 216200 |
| 2025-06-18 | 21.26 | $21.28 | 161000 |
| 2025-06-17 | 21.24 | $21.28 | 181800 |
| 2025-06-16 | 21.22 | $21.22 | 209702 |
| 2025-06-13 | 21.22 | $21.23 | 106422 |
| 2025-06-12 | 21.21 | $21.32 | 240001 |
| 2025-06-11 | 21.17 | $21.24 | 156849 |
| 2025-06-10 | 21.15 | $21.17 | 182125 |
| 2025-06-09 | 21.15 | $21.14 | 145103 |
| 2025-06-06 | 21.15 | $21.09 | 206600 |
| 2025-06-05 | 21.17 | $21.20 | 373515 |
| 2025-06-04 | 21.16 | $21.24 | 530400 |
| 2025-06-03 | 21.14 | $21.12 | 304605 |
| 2025-06-02 | 21.15 | $21.13 | 346700 |
| 2025-05-30 | 21.16 | $21.26 | 1.7M |
| 2025-05-29 | 21.13 | $21.24 | 229336 |
| 2025-05-28 | 21.10 | $21.19 | 232200 |
| 2025-05-27 | 21.09 | $21.19 | 230012 |
| 2025-05-23 | 21.07 | $21.08 | 259700 |
| 2025-05-22 | 21.08 | $21.05 | 193400 |
| 2025-05-21 | 21.10 | $21.01 | 188900 |
| 2025-05-20 | 21.14 | $21.15 | 198300 |
| 2025-05-19 | 21.15 | $21.19 | 195632 |
| 2025-05-16 | 21.15 | $21.19 | 111417 |
| 2025-05-15 | 21.15 | $21.17 | 351137 |
| 2025-05-14 | 21.15 | $21.06 | 217300 |
| 2025-05-13 | 21.20 | $21.13 | 573100 |
| 2025-05-12 | 21.23 | $21.16 | 247629 |
| 2025-05-09 | 21.26 | $21.23 | 164632 |
| 2025-05-08 | 21.27 | $21.20 | 209906 |
| 2025-05-07 | 21.30 | $21.30 | 172733 |
| 2025-05-06 | 21.30 | $21.26 | 204300 |
| 2025-05-05 | 21.32 | $21.23 | 131934 |
| 2025-05-02 | 21.34 | $21.24 | 181932 |
| 2025-05-01 | 21.37 | $21.34 | 187913 |
| 2025-04-30 | 21.37 | $21.47 | 1.7M |
| 2025-04-29 | 21.34 | $21.52 | 793319 |
| 2025-04-28 | 21.28 | $21.46 | 138700 |
| 2025-04-25 | 21.22 | $21.40 | 156911 |
| 2025-04-24 | 21.17 | $21.33 | 214700 |
| 2025-04-23 | 21.14 | $21.20 | 204500 |
| 2025-04-22 | 21.14 | $21.16 | 122800 |
| 2025-04-21 | 21.15 | $21.11 | 229100 |
| 2025-04-17 | 21.19 | $21.23 | 261446 |
| 2025-04-16 | 21.19 | $21.28 | 253900 |
| 2025-04-15 | 21.18 | $21.21 | 627400 |
| 2025-04-14 | 21.19 | $21.17 | 145000 |
| 2025-04-11 | 21.22 | $21.06 | 166900 |
| 2025-04-10 | 21.29 | $21.11 | 5.4M |
| 2025-04-09 | 21.37 | $21.24 | 1.3M |
| 2025-04-08 | 21.41 | $21.21 | 285136 |
| 2025-04-07 | 21.48 | $21.34 | 555110 |
| 2025-04-04 | 21.52 | $21.59 | 1.7M |
| 2025-04-03 | 21.49 | $21.58 | 267246 |
| 2025-04-02 | 21.45 | $21.46 | 229729 |
| 2025-04-01 | 21.45 | $21.48 | 456700 |
| 2025-03-31 | 21.43 | $21.50 | 1.5M |
| 2025-03-28 | 21.41 | $21.46 | 125000 |
| 2025-03-27 | 21.39 | $21.33 | 128716 |
| 2025-03-26 | 21.41 | $21.33 | 181900 |
| 2025-03-25 | 21.44 | $21.39 | 223238 |
| 2025-03-24 | 21.45 | $21.37 | 278508 |
| 2025-03-21 | 21.47 | $21.47 | 322109 |
| 2025-03-20 | 21.46 | $21.52 | 125600 |
| 2025-03-19 | 21.43 | $21.46 | 321800 |
| 2025-03-18 | 21.42 | $21.40 | 248700 |
| 2025-03-17 | 21.42 | $21.37 | 162207 |
| 2025-03-14 | 21.43 | $21.33 | 145940 |
| 2025-03-13 | 21.45 | $21.39 | 283039 |
| 2025-03-12 | 21.45 | $21.32 | 192100 |
| 2025-03-11 | 21.48 | $21.40 | 395242 |
| 2025-03-10 | 21.49 | $21.50 | 142700 |
| 2025-03-07 | 21.47 | $21.36 | 273300 |
| 2025-03-06 | 21.49 | $21.39 | 197518 |
| 2025-03-05 | 21.50 | $21.40 | 321741 |
| 2025-03-04 | 21.51 | $21.47 | 158135 |
| 2025-03-03 | 21.49 | $21.51 | 140900 |
| 2025-02-28 | 21.45 | $21.50 | 1.2M |
| 2025-02-27 | 21.41 | $21.45 | 172017 |
| 2025-02-26 | 21.38 | $21.49 | 122323 |
| 2025-02-25 | 21.32 | $21.45 | 166200 |
| 2025-02-24 | 21.26 | $21.31 | 157602 |
| 2025-02-21 | 21.24 | $21.29 | 133511 |
| 2025-02-20 | 21.21 | $21.23 | 225600 |
| 2025-02-19 | 21.19 | $21.18 | 225900 |
| 2025-02-18 | 21.19 | $21.15 | 174602 |
| 2025-02-14 | 21.19 | $21.23 | 217722 |
| 2025-02-13 | 21.17 | $21.15 | 145109 |
| 2025-02-12 | 21.17 | $21.03 | 263400 |
| 2025-02-11 | 21.21 | $21.14 | 131700 |
| 2025-02-10 | 21.22 | $21.18 | 205112 |
| 2025-02-07 | 21.22 | $21.18 | 522400 |
| 2025-02-06 | 21.22 | $21.25 | 380900 |
| 2025-02-05 | 21.20 | $21.25 | 197435 |
| 2025-02-04 | 21.17 | $21.12 | 406500 |
| 2025-02-03 | 21.17 | $21.10 | 212104 |
| 2025-01-31 | 21.18 | $21.19 | 1.0M |
| 2025-01-30 | 21.17 | $21.21 | 354244 |
| 2025-01-29 | 21.14 | $21.18 | 174014 |
| 2025-01-28 | 21.12 | $21.18 | 341100 |
| 2025-01-27 | 21.09 | $21.20 | 203100 |
| 2025-01-24 | 21.05 | $21.10 | 200900 |
| 2025-01-23 | 21.03 | $21.06 | 227246 |
| 2025-01-22 | 21.02 | $21.11 | 192000 |
| 2025-01-21 | 20.99 | $21.12 | 268600 |
| 2025-01-17 | 20.96 | $21.07 | 193215 |
| 2025-01-16 | 20.93 | $21.06 | 427915 |
| 2025-01-15 | 20.90 | $21.13 | 257431 |
| 2025-01-14 | 20.85 | $20.84 | 241829 |
| 2025-01-13 | 20.88 | $20.83 | 226442 |
| 2025-01-10 | 20.92 | $20.86 | 1.5M |
| 2025-01-08 | 20.96 | $20.98 | 348037 |
| 2025-01-07 | 20.97 | $20.96 | 492700 |
| 2025-01-06 | 20.99 | $21.01 | 228002 |
| 2025-01-03 | 21.01 | $21.04 | 178919 |
| 2025-01-02 | 21.02 | $21.07 | 367500 |
| 2024-12-31 | 21.02 | $21.09 | 931333 |
| 2024-12-30 | 21.03 | $21.09 | 255644 |
| 2024-12-27 | 21.03 | $21.03 | 147700 |
| 2024-12-26 | 21.06 | $21.06 | 451200 |
| 2024-12-24 | 21.08 | $21.04 | 140429 |
| 2024-12-23 | 21.12 | $21.01 | 1.1M |
| 2024-12-20 | 21.17 | $21.08 | 548516 |
| 2024-12-19 | 21.22 | $21.04 | 223123 |
| 2024-12-18 | 21.29 | $21.10 | 189426 |
| 2024-12-17 | 21.36 | $21.24 | 344718 |
| 2024-12-16 | 21.40 | $21.24 | 172700 |
| 2024-12-13 | 21.45 | $21.22 | 161326 |
| 2024-12-12 | 21.52 | $21.37 | 227400 |
| 2024-12-11 | 21.56 | $21.47 | 200202 |
| 2024-12-10 | 21.56 | $21.51 | 170200 |
| 2024-12-09 | 21.56 | $21.53 | 142200 |
| 2024-12-06 | 21.55 | $21.59 | 116114 |
| 2024-12-05 | 21.51 | $21.54 | 401300 |
| 2024-12-04 | 21.48 | $21.51 | 228000 |
| 2024-12-03 | 21.46 | $21.51 | 216600 |
| 2024-12-02 | 21.43 | $21.49 | 185500 |
| 2024-11-29 | 21.39 | $21.55 | 126944 |
| 2024-11-27 | 21.33 | $21.48 | 133701 |
| 2024-11-26 | 21.29 | $21.42 | 210500 |
| 2024-11-25 | 21.24 | $21.43 | 225300 |
| 2024-11-22 | 21.19 | $21.25 | 144100 |
| 2024-11-21 | 21.19 | $21.23 | 191330 |
| 2024-11-20 | 21.19 | $21.24 | 99242 |
| 2024-11-19 | 21.19 | $21.28 | 85400 |
| 2024-11-18 | 21.18 | $21.23 | 539534 |
| 2024-11-15 | 21.19 | $21.21 | 99300 |
| 2024-11-14 | 21.20 | $21.22 | 492201 |
| 2024-11-13 | 21.22 | $21.23 | 1.4M |
| 2024-11-12 | 21.24 | $21.24 | 114700 |
| 2024-11-11 | 21.26 | $21.36 | 79016 |
| 2024-11-08 | 21.25 | $21.39 | 175539 |
| 2024-11-07 | 21.23 | $21.35 | 224100 |
| 2024-11-06 | 21.23 | $21.19 | 237300 |
| 2024-11-05 | 21.27 | $21.36 | 103233 |
| 2024-11-04 | 21.27 | $21.32 | 247200 |
| 2024-11-01 | 21.29 | $21.22 | 1.2M |
| 2024-10-31 | 21.35 | $21.39 | 3.9M |
| 2024-10-30 | 21.37 | $21.42 | 119717 |
| 2024-10-29 | 21.39 | $21.47 | 116211 |
| 2024-10-28 | 21.40 | $21.42 | 123719 |
| 2024-10-25 | 21.42 | $21.44 | 81627 |
| 2024-10-24 | 21.45 | $21.49 | 192900 |
| 2024-10-23 | 21.48 | $21.47 | 360600 |
| 2024-10-22 | 21.51 | $21.50 | 221700 |
| 2024-10-21 | 21.55 | $21.50 | 89500 |
| 2024-10-18 | 21.59 | $21.66 | 94300 |
| 2024-10-17 | 21.60 | $21.65 | 197100 |
| 2024-10-16 | 21.62 | $21.73 | 84404 |
| 2024-10-15 | 21.61 | $21.70 | 254218 |
| 2024-10-14 | 21.62 | $21.62 | 70900 |
| 2024-10-11 | 21.65 | $21.64 | 132419 |
| 2024-10-10 | 21.69 | $21.64 | 113524 |
| 2024-10-09 | 21.73 | $21.66 | 291814 |
| 2024-10-08 | 21.78 | $21.70 | 179504 |
| 2024-10-07 | 21.84 | $21.67 | 144900 |
| 2024-10-04 | 21.91 | $21.72 | 158513 |
| 2024-10-03 | 21.99 | $21.88 | 113500 |
| 2024-10-02 | 22.03 | $21.97 | 220500 |
| 2024-10-01 | 22.05 | $22.00 | 594621 |
| 2024-09-30 | 22.07 | $22.01 | 1.4M |
| 2024-09-27 | 22.08 | $22.08 | 240800 |
| 2024-09-26 | 22.08 | $22.01 | 430400 |
| 2024-09-25 | 22.10 | $22.02 | 209800 |
| 2024-09-24 | 22.11 | $22.08 | 167834 |
| 2024-09-23 | 22.11 | $22.04 | 119445 |
| 2024-09-20 | 22.12 | $22.05 | 130743 |
| 2024-09-19 | 22.13 | $22.07 | 272222 |
| 2024-09-18 | 22.14 | $22.07 | 123801 |
| 2024-09-17 | 22.14 | $22.14 | 360600 |
| 2024-09-16 | 22.12 | $22.17 | 110038 |
| 2024-09-13 | 22.09 | $22.09 | 116400 |
| 2024-09-12 | 22.07 | $22.05 | 148700 |
| 2024-09-11 | 22.06 | $22.09 | 2.4M |
| 2024-09-10 | 22.03 | $22.10 | 4.0M |
| 2024-09-09 | 21.99 | $22.01 | 168100 |
| 2024-09-06 | 21.96 | $21.99 | 12.0M |
| 2024-09-05 | 21.94 | $22.00 | 355025 |
| 2024-09-04 | 21.91 | $21.91 | 253518 |
| 2024-09-03 | 21.89 | $21.83 | 95021 |
| 2024-08-30 | 21.90 | $21.78 | 143846 |
| 2024-08-29 | 21.93 | $21.85 | 114500 |
| 2024-08-28 | 21.93 | $21.87 | 152500 |
| 2024-08-27 | 21.93 | $21.89 | 170800 |
| 2024-08-26 | 21.92 | $21.89 | 205100 |
| 2024-08-23 | 21.91 | $21.91 | 130000 |
| 2024-08-22 | 21.89 | $21.82 | 189721 |
| 2024-08-21 | 21.88 | $21.93 | 259600 |
| 2024-08-20 | 21.84 | $21.86 | 250600 |
| 2024-08-19 | 21.81 | $21.79 | 132839 |
| 2024-08-16 | 21.80 | $21.76 | 120700 |
| 2024-08-15 | 21.78 | $21.71 | 200811 |
| 2024-08-14 | 21.78 | $21.79 | 116442 |
| 2024-08-13 | 21.75 | $21.77 | 165200 |
| 2024-08-12 | 21.72 | $21.70 | 232500 |
| 2024-08-09 | 21.71 | $21.65 | 122300 |
| 2024-08-08 | 21.70 | $21.63 | 188500 |
| 2024-08-07 | 21.69 | $21.60 | 291600 |
| 2024-08-06 | 21.69 | $21.68 | 212800 |
| 2024-08-05 | 21.66 | $21.82 | 267600 |
| 2024-08-02 | 21.59 | $21.83 | 181028 |
| 2024-08-01 | 21.48 | $21.57 | 339342 |
| 2024-07-31 | 21.44 | $21.53 | 342400 |
| 2024-07-30 | 21.40 | $21.43 | 222400 |
| 2024-07-29 | 21.38 | $21.42 | 140700 |
| 2024-07-26 | 21.36 | $21.39 | 190500 |
| 2024-07-25 | 21.34 | $21.29 | 105001 |
| 2024-07-24 | 21.35 | $21.27 | 3.3M |
| 2024-07-23 | 21.37 | $21.32 | 164700 |
| 2024-07-22 | 21.37 | $21.32 | 111525 |
| 2024-07-19 | 21.38 | $21.31 | 173500 |
| 2024-07-18 | 21.39 | $21.37 | 137400 |
| 2024-07-17 | 21.38 | $21.43 | 189900 |
| 2024-07-16 | 21.34 | $21.42 | 230327 |
| 2024-07-15 | 21.30 | $21.33 | 138600 |
| 2024-07-12 | 21.29 | $21.41 | 200200 |
| 2024-07-11 | 21.24 | $21.35 | 116701 |
| 2024-07-10 | 21.20 | $21.23 | 149733 |
| 2024-07-09 | 21.18 | $21.21 | 218906 |
| 2024-07-08 | 21.17 | $21.24 | 105420 |
| 2024-07-05 | 21.15 | $21.21 | 317100 |
| 2024-07-03 | 21.14 | $21.12 | 643211 |
| 2024-07-02 | 21.15 | $21.02 | 171000 |
| 2024-07-01 | 21.19 | $20.94 | 340500 |
| 2024-06-28 | 21.26 | $21.13 | 436301 |
| 2024-06-27 | 21.30 | $21.23 | 82531 |
| 2024-06-26 | 21.30 | $21.19 | 100600 |
| 2024-06-25 | 21.32 | $21.29 | 105400 |
| 2024-06-24 | 21.31 | $21.27 | 76400 |
| 2024-06-21 | 21.31 | $21.28 | 133501 |
| 2024-06-20 | 21.29 | $21.26 | 96400 |
| 2024-06-18 | 21.28 | $21.32 | 146035 |
| 2024-06-17 | 21.25 | $21.23 | 120628 |
| 2024-06-14 | 21.23 | $21.32 | 96800 |
| 2024-06-13 | 21.18 | $21.29 | 101042 |
| 2024-06-12 | 21.13 | $21.19 | 1.6M |
| 2024-06-11 | 21.10 | $21.09 | 105900 |
| 2024-06-10 | 21.10 | $21.01 | 104200 |
| 2024-06-07 | 21.12 | $21.03 | 85244 |
| 2024-06-06 | 21.13 | $21.19 | 208500 |
| 2024-06-05 | 21.09 | $21.19 | 417540 |
| 2024-06-04 | 21.05 | $21.13 | 90000 |
| 2024-06-03 | 21.02 | $21.05 | 126400 |
| 2024-05-31 | 21.00 | $21.01 | 3.0M |
| 2024-05-30 | 20.99 | $20.92 | 84000 |
| 2024-05-29 | 21.01 | $20.84 | 140540 |
| 2024-05-28 | 21.05 | $20.92 | 129400 |
| 2024-05-24 | 21.08 | $21.02 | 115435 |
| 2024-05-23 | 21.09 | $20.99 | 140616 |
| 2024-05-22 | 21.10 | $21.06 | 97000 |
| 2024-05-21 | 21.10 | $21.09 | 108048 |
| 2024-05-20 | 21.08 | $21.05 | 118500 |
| 2024-05-17 | 21.07 | $21.06 | 100800 |
| 2024-05-16 | 21.05 | $21.09 | 166200 |
| 2024-05-15 | 21.02 | $21.14 | 106100 |
| 2024-05-14 | 20.96 | $21.02 | 110134 |
| 2024-05-13 | 20.93 | $20.96 | 136440 |
| 2024-05-10 | 20.91 | $20.94 | 124418 |
| 2024-05-09 | 20.90 | $21.00 | 124200 |
| 2024-05-08 | 20.86 | $20.95 | 103500 |
| 2024-05-07 | 20.83 | $20.99 | 237400 |
| 2024-05-06 | 20.78 | $20.93 | 114200 |
| 2024-05-03 | 20.73 | $20.90 | 100434 |
| 2024-05-02 | 20.69 | $20.78 | 149449 |
| 2024-05-01 | 20.69 | $20.71 | 199106 |
| 2024-04-30 | 20.70 | $20.73 | 421649 |
| 2024-04-29 | 20.71 | $20.82 | 80600 |
| 2024-04-26 | 20.70 | $20.76 | 107108 |
| 2024-04-25 | 20.70 | $20.72 | 85524 |
| 2024-04-24 | 20.73 | $20.79 | 125918 |
| 2024-04-23 | 20.73 | $20.84 | 161510 |
| 2024-04-22 | 20.73 | $20.80 | 124224 |
| 2024-04-19 | 20.73 | $20.77 | 185700 |
| 2024-04-18 | 20.76 | $20.75 | 95231 |
| 2024-04-17 | 20.79 | $20.81 | 82341 |
| 2024-04-16 | 20.82 | $20.71 | 180947 |
| 2024-04-15 | 20.89 | $20.79 | 132713 |
| 2024-04-12 | 20.94 | $20.92 | 79719 |
| 2024-04-11 | 20.98 | $20.85 | 184000 |
| 2024-04-10 | 21.04 | $20.88 | 119824 |
| 2024-04-09 | 21.11 | $21.11 | 101100 |
| 2024-04-08 | 21.12 | $21.05 | 80931 |
| 2024-04-05 | 21.15 | $21.07 | 93328 |
| 2024-04-04 | 21.18 | $21.16 | 2.1M |
| 2024-04-03 | 21.19 | $21.11 | 144800 |
| 2024-04-02 | 21.23 | $21.11 | 116134 |
| 2024-04-01 | 21.27 | $21.14 | 90500 |
| 2024-03-28 | 21.30 | $21.34 | 1.2M |
| 2024-03-27 | 21.29 | $21.35 | 87939 |
| 2024-03-26 | 21.26 | $21.30 | 98700 |
| 2024-03-25 | 21.25 | $21.28 | 78604 |
| 2024-03-22 | 21.24 | $21.31 | 176800 |
| 2024-03-21 | 21.22 | $21.24 | 190117 |
| 2024-03-20 | 21.21 | $21.22 | 118737 |
| 2024-03-19 | 21.21 | $21.16 | 216203 |
| 2024-03-18 | 21.23 | $21.15 | 130000 |
| 2024-03-15 | 21.26 | $21.15 | 396942 |
| 2024-03-14 | 21.29 | $21.16 | 1.8M |
| 2024-03-13 | 21.33 | $21.31 | 113800 |
| 2024-03-12 | 21.33 | $21.32 | 172300 |
| 2024-03-11 | 21.33 | $21.39 | 128108 |
| 2024-03-08 | 21.30 | $21.41 | 148547 |
| 2024-03-07 | 21.25 | $21.39 | 108900 |
| 2024-03-06 | 21.21 | $21.35 | 1.5M |
| 2024-03-05 | 21.17 | $21.29 | 113902 |
| 2024-03-04 | 21.14 | $21.19 | 104829 |
| 2024-03-01 | 21.13 | $21.22 | 215900 |
| 2024-02-29 | 21.12 | $21.22 | 1.6M |
| 2024-02-28 | 21.10 | $21.19 | 107100 |
| 2024-02-27 | 21.09 | $21.14 | 137526 |
| 2024-02-26 | 21.10 | $21.16 | 97700 |
| 2024-02-23 | 21.10 | $21.20 | 114600 |
| 2024-02-22 | 21.10 | $21.12 | 98003 |
| 2024-02-21 | 21.11 | $21.12 | 126600 |
| 2024-02-20 | 21.14 | $21.18 | 82600 |
| 2024-02-16 | 21.15 | $21.16 | 101800 |
| 2024-02-15 | 21.17 | $21.21 | 78500 |
| 2024-02-14 | 21.18 | $21.16 | 115800 |
| 2024-02-13 | 21.22 | $21.07 | 106448 |
| 2024-02-12 | 21.28 | $21.26 | 59419 |
| 2024-02-09 | 21.31 | $21.27 | 65737 |
| 2024-02-08 | 21.34 | $21.27 | 64339 |
| 2024-02-07 | 21.37 | $21.34 | 133546 |
| 2024-02-06 | 21.39 | $21.38 | 79048 |
| 2024-02-05 | 21.41 | $21.28 | 69200 |
| 2024-02-02 | 21.45 | $21.45 | 110300 |
| 2024-02-01 | 21.46 | $21.65 | 95300 |
| 2024-01-31 | 21.40 | $21.56 | 300418 |
| 2024-01-30 | 21.36 | $21.46 | 138137 |
| 2024-01-29 | 21.34 | $21.44 | 70200 |
| 2024-01-26 | 21.32 | $21.36 | 185841 |
| 2024-01-25 | 21.33 | $21.37 | 77800 |
| 2024-01-24 | 21.33 | $21.30 | 84005 |
| 2024-01-23 | 21.36 | $21.33 | 67627 |
| 2024-01-22 | 21.39 | $21.38 | 93200 |
| 2024-01-19 | 21.40 | $21.33 | 52000 |
| 2024-01-18 | 21.44 | $21.34 | 104700 |
| 2024-01-17 | 21.48 | $21.37 | 143600 |
| 2024-01-16 | 21.51 | $21.44 | 69500 |
| 2024-01-12 | 21.54 | $21.57 | 81400 |
| 2024-01-11 | 21.52 | $21.51 | 172713 |
| 2024-01-10 | 21.52 | $21.43 | 324600 |
| 2024-01-09 | 21.55 | $21.45 | 450900 |
| 2024-01-08 | 21.57 | $21.44 | 48239 |
| 2024-01-05 | 21.60 | $21.42 | 840728 |
| 2024-01-04 | 21.64 | $21.44 | 178700 |
| 2024-01-03 | 21.69 | $21.52 | 117400 |
| 2024-01-02 | 21.71 | $21.55 | 127900 |
| 2023-12-29 | 21.72 | $21.62 | 157024 |
| 2023-12-28 | 21.72 | $21.65 | 611300 |
| 2023-12-27 | 21.69 | $21.69 | 124635 |
| 2023-12-26 | 21.65 | $21.57 | 102400 |
| 2023-12-22 | 21.63 | $21.53 | 49500 |
| 2023-12-21 | 21.61 | $21.55 | 147100 |
| 2023-12-20 | 21.58 | $21.54 | 151500 |
| 2023-12-19 | 21.55 | $21.49 | 151200 |
| 2023-12-18 | 21.52 | $21.45 | 89100 |
| 2023-12-15 | 21.49 | $21.48 | 103300 |
| 2023-12-14 | 21.43 | $21.59 | 170800 |
| 2023-12-13 | 21.33 | $21.43 | 135000 |
| 2023-12-12 | 21.26 | $21.14 | 156700 |
| 2023-12-11 | 21.25 | $21.12 | 92200 |
| 2023-12-08 | 21.25 | $21.14 | 108300 |
| 2023-12-07 | 21.24 | $21.20 | 77441 |
| 2023-12-06 | 21.20 | $21.24 | 1.3M |
| 2023-12-05 | 21.14 | $21.09 | 118300 |
| 2023-12-04 | 21.11 | $21.02 | 111340 |
| 2023-12-01 | 21.09 | $21.10 | 196100 |
| 2023-11-30 | 21.03 | $20.99 | 146200 |
| 2023-11-29 | 21.00 | $21.08 | 133310 |
| 2023-11-28 | 20.93 | $20.92 | 115748 |
| 2023-11-27 | 20.89 | $20.84 | 37603 |
| 2023-11-24 | 20.86 | $20.76 | 57048 |
| 2023-11-22 | 20.85 | $20.82 | 66805 |
| 2023-11-21 | 20.81 | $20.80 | 107500 |
| 2023-11-20 | 20.77 | $20.81 | 64600 |
| 2023-11-17 | 20.71 | $20.76 | 58335 |
| 2023-11-16 | 20.66 | $20.71 | 119911 |
| 2023-11-15 | 20.61 | $20.62 | 134842 |
| 2023-11-14 | 20.57 | $20.70 | 83000 |
| 2023-11-13 | 20.49 | $20.47 | 80402 |
| 2023-11-10 | 20.48 | $20.46 | 81325 |
| 2023-11-09 | 20.46 | $20.46 | 90900 |
| 2023-11-08 | 20.43 | $20.58 | 134600 |
| 2023-11-07 | 20.36 | $20.51 | 94600 |
| 2023-11-06 | 20.30 | $20.40 | 98700 |
| 2023-11-03 | 20.26 | $20.50 | 118731 |
| 2023-11-02 | 20.18 | $20.39 | 42800 |
| 2023-11-01 | 20.11 | $20.26 | 209400 |
| 2023-10-31 | 20.08 | $20.13 | 4.1M |
| 2023-10-30 | 20.07 | $20.13 | 107924 |
| 2023-10-27 | 20.07 | $20.18 | 148514 |
| 2023-10-26 | 20.06 | $20.16 | 75013 |
| 2023-10-25 | 20.05 | $20.05 | 56500 |
| 2023-10-24 | 20.08 | $20.20 | 9.2M |
| 2023-10-23 | 20.06 | $20.12 | 85900 |
| 2023-10-20 | 20.07 | $20.05 | 74600 |
| 2023-10-19 | 20.11 | $19.99 | 112400 |
| 2023-10-18 | 20.18 | $20.09 | 89741 |
| 2023-10-17 | 20.24 | $20.17 | 138208 |
| 2023-10-16 | 20.28 | $20.30 | 66812 |
| 2023-10-13 | 20.30 | $20.41 | 44214 |
| 2023-10-12 | 20.28 | $20.34 | 61200 |
| 2023-10-11 | 20.29 | $20.49 | 113434 |
| 2023-10-10 | 20.25 | $20.41 | 135911 |
| 2023-10-09 | 20.23 | $20.40 | 50233 |
| 2023-10-06 | 20.22 | $20.22 | 94337 |
| 2023-10-05 | 20.26 | $20.28 | 1.6M |
| 2023-10-04 | 20.29 | $20.26 | 118800 |
| 2023-10-03 | 20.34 | $20.15 | 165925 |
| 2023-10-02 | 20.44 | $20.31 | 371200 |
| 2023-09-29 | 20.52 | $20.51 | 853004 |
| 2023-09-28 | 20.55 | $20.52 | 37800 |
| 2023-09-27 | 20.58 | $20.47 | 61200 |
| 2023-09-26 | 20.64 | $20.56 | 58300 |
| 2023-09-25 | 20.68 | $20.57 | 40000 |
| 2023-09-22 | 20.74 | $20.71 | 105500 |
| 2023-09-21 | 20.76 | $20.64 | 44903 |
| 2023-09-20 | 20.81 | $20.78 | 84800 |
| 2023-09-19 | 20.83 | $20.79 | 107200 |
| 2023-09-18 | 20.85 | $20.83 | 113000 |
| 2023-09-15 | 20.86 | $20.84 | 81726 |
| 2023-09-14 | 20.87 | $20.89 | 133100 |
| 2023-09-13 | 20.87 | $20.88 | 42113 |
| 2023-09-12 | 20.87 | $20.88 | 72935 |
| 2023-09-11 | 20.88 | $20.85 | 86000 |
| 2023-09-08 | 20.89 | $20.90 | 103800 |
| 2023-09-07 | 20.89 | $20.86 | 56834 |
| 2023-09-06 | 20.91 | $20.82 | 1.4M |
| 2023-09-05 | 20.94 | $20.83 | 63500 |
| 2023-09-01 | 20.98 | $20.97 | 142116 |
| 2023-08-31 | 20.99 | $21.13 | 325800 |
| 2023-08-30 | 20.94 | $21.08 | 36300 |
| 2023-08-29 | 20.90 | $21.09 | 90936 |
| 2023-08-28 | 20.85 | $20.97 | 104800 |
| 2023-08-25 | 20.83 | $20.92 | 187400 |
| 2023-08-24 | 20.82 | $20.93 | 385733 |
| 2023-08-23 | 20.81 | $20.96 | 85244 |
| 2023-08-22 | 20.78 | $20.78 | 85800 |
| 2023-08-21 | 20.81 | $20.76 | 179438 |
| 2023-08-18 | 20.86 | $20.87 | 145904 |
| 2023-08-17 | 20.88 | $20.84 | 76401 |
| 2023-08-16 | 20.93 | $20.86 | 110602 |
| 2023-08-15 | 20.97 | $20.92 | 146541 |
| 2023-08-14 | 21.01 | $20.96 | 114300 |
| 2023-08-11 | 21.05 | $20.99 | 100337 |
| 2023-08-10 | 21.08 | $21.07 | 50700 |
| 2023-08-09 | 21.10 | $21.18 | 123500 |
| 2023-08-08 | 21.09 | $21.15 | 163300 |
| 2023-08-07 | 21.09 | $21.08 | 70721 |
| 2023-08-04 | 21.11 | $21.10 | 133310 |
| 2023-08-03 | 21.13 | $20.93 | 93227 |
| 2023-08-02 | 21.22 | $21.07 | 69800 |
| 2023-08-01 | 21.27 | $21.13 | 163715 |
| 2023-07-31 | 21.32 | $21.30 | 2.9M |
| 2023-07-28 | 21.33 | $21.29 | 25849 |
| 2023-07-27 | 21.34 | $21.23 | 75300 |
| 2023-07-26 | 21.37 | $21.38 | 93615 |
| 2023-07-25 | 21.37 | $21.32 | 163000 |
| 2023-07-24 | 21.38 | $21.35 | 114616 |
| 2023-07-21 | 21.38 | $21.37 | 50300 |
| 2023-07-20 | 21.38 | $21.37 | 42411 |
| 2023-07-19 | 21.37 | $21.48 | 115510 |
| 2023-07-18 | 21.33 | $21.42 | 197732 |
| 2023-07-17 | 21.30 | $21.39 | 62115 |
| 2023-07-14 | 21.28 | $21.40 | 217200 |
| 2023-07-13 | 21.25 | $21.46 | 49800 |
| 2023-07-12 | 21.19 | $21.33 | 187300 |
| 2023-07-11 | 21.16 | $21.17 | 56100 |
| 2023-07-10 | 21.17 | $21.13 | 23400 |
| 2023-07-07 | 21.21 | $21.06 | 87300 |
| 2023-07-06 | 21.27 | $21.09 | 1.6M |
| 2023-07-05 | 21.34 | $21.22 | 156211 |
| 2023-07-03 | 21.39 | $21.30 | 37842 |
| 2023-06-30 | 21.42 | $21.40 | 33600 |
| 2023-06-29 | 21.43 | $21.35 | 36600 |
| 2023-06-28 | 21.45 | $21.49 | 86832 |
| 2023-06-27 | 21.43 | $21.44 | 36045 |
| 2023-06-26 | 21.43 | $21.49 | 145600 |
| 2023-06-23 | 21.41 | $21.45 | 196242 |
| 2023-06-22 | 21.40 | $21.40 | 103400 |
| 2023-06-21 | 21.40 | $21.48 | 77200 |
| 2023-06-20 | 21.38 | $21.45 | 76429 |
| 2023-06-16 | 21.36 | $21.42 | 152500 |
| 2023-06-15 | 21.35 | $21.46 | 69400 |
| 2023-06-14 | 21.33 | $21.35 | 98000 |
| 2023-06-13 | 21.34 | $21.31 | 60400 |
| 2023-06-12 | 21.36 | $21.41 | 21819 |
| 2023-06-09 | 21.35 | $21.39 | 62942 |
| 2023-06-08 | 21.36 | $21.43 | 144108 |
| 2023-06-07 | 21.35 | $21.34 | 1.5M |
| 2023-06-06 | 21.37 | $21.43 | 30000 |
| 2023-06-05 | 21.37 | $21.40 | 33125 |
| 2023-06-02 | 21.38 | $21.42 | 125514 |
| 2023-06-01 | 21.38 | $21.53 | 91704 |
| 2023-05-31 | 21.35 | $21.53 | 89345 |
| 2023-05-30 | 21.32 | $21.43 | 13800 |
| 2023-05-26 | 21.32 | $21.30 | 16100 |
| 2023-05-25 | 21.36 | $21.28 | 16211 |
| 2023-05-24 | 21.41 | $21.37 | 116815 |
| 2023-05-23 | 21.45 | $21.41 | 37033 |
| 2023-05-22 | 21.49 | $21.41 | 752800 |
| 2023-05-19 | 21.54 | $21.42 | 31148 |
| 2023-05-18 | 21.60 | $21.47 | 59900 |
| 2023-05-17 | 21.65 | $21.57 | 230600 |
| 2023-05-16 | 21.69 | $21.61 | 26238 |
| 2023-05-15 | 21.72 | $21.66 | 28600 |
| 2023-05-12 | 21.74 | $21.71 | 93600 |
| 2023-05-11 | 21.75 | $21.82 | 119600 |
| 2023-05-10 | 21.72 | $21.74 | 30117 |
| 2023-05-09 | 21.72 | $21.64 | 25800 |
| 2023-05-08 | 21.75 | $21.66 | 22435 |
| 2023-05-05 | 21.78 | $21.75 | 25234 |
| 2023-05-04 | 21.78 | $21.84 | 29424 |
| 2023-05-03 | 21.76 | $21.85 | 47430 |
| 2023-05-02 | 21.73 | $21.75 | 31343 |
| 2023-05-01 | 21.72 | $21.57 | 15206 |
| 2023-04-28 | 21.77 | $21.81 | 486600 |
| 2023-04-27 | 21.75 | $21.71 | 19500 |
| 2023-04-26 | 21.76 | $21.81 | 31329 |
| 2023-04-25 | 21.73 | $21.87 | 158900 |
| 2023-04-24 | 21.69 | $21.72 | 99146 |
| 2023-04-21 | 21.68 | $21.63 | 16100 |
| 2023-04-20 | 21.70 | $21.67 | 27200 |
| 2023-04-19 | 21.71 | $21.59 | 57200 |
| 2023-04-18 | 21.75 | $21.61 | 100745 |
| 2023-04-17 | 21.78 | $21.59 | 44815 |
| 2023-04-14 | 21.84 | $21.68 | 137300 |
| 2023-04-13 | 21.87 | $21.79 | 28200 |
| 2023-04-12 | 21.87 | $21.79 | 19240 |
| 2023-04-11 | 21.87 | $21.76 | 67902 |
| 2023-04-10 | 21.88 | $21.76 | 21600 |
| 2023-04-06 | 21.90 | $21.92 | 78800 |
| 2023-04-05 | 21.86 | $21.92 | 19716 |
| 2023-04-04 | 21.81 | $21.84 | 45311 |
| 2023-04-03 | 21.77 | $21.76 | 21400 |
| 2023-03-31 | 21.74 | $21.74 | 2.1M |
| 2023-03-30 | 21.72 | $21.64 | 9518 |
| 2023-03-29 | 21.72 | $21.60 | 31814 |
| 2023-03-28 | 21.73 | $21.60 | 13246 |
| 2023-03-27 | 21.75 | $21.62 | 58200 |
| 2023-03-24 | 21.76 | $21.84 | 1.7M |
| 2023-03-23 | 21.69 | $21.80 | 17700 |
| 2023-03-22 | 21.63 | $21.75 | 67144 |
| 2023-03-21 | 21.57 | $21.56 | 51800 |
| 2023-03-20 | 21.54 | $21.62 | 15700 |
| 2023-03-17 | 21.50 | $21.72 | 16700 |
| 2023-03-16 | 21.41 | $21.54 | 81600 |
| 2023-03-15 | 21.36 | $21.63 | 100111 |
| 2023-03-14 | 21.28 | $21.46 | 21400 |
| 2023-03-13 | 21.22 | $21.59 | 16400 |
| 2023-03-10 | 21.12 | $21.42 | 116200 |
| 2023-03-09 | 21.05 | $21.18 | 51139 |
| 2023-03-08 | 21.04 | $21.12 | 17400 |
| 2023-03-07 | 21.05 | $21.15 | 1.3M |
| 2023-03-06 | 21.06 | $21.14 | 23138 |
| 2023-03-03 | 21.07 | $21.18 | 70100 |
| 2023-03-02 | 21.08 | $21.04 | 40836 |
| 2023-03-01 | 21.13 | $21.11 | 71800 |
| 2023-02-28 | 21.18 | $21.26 | 84500 |
| 2023-02-27 | 21.20 | $21.25 | 10004 |
| 2023-02-24 | 21.22 | $21.20 | 35000 |
| 2023-02-23 | 21.27 | $21.33 | 34300 |
| 2023-02-22 | 21.29 | $21.27 | 126500 |
| 2023-02-21 | 21.34 | $21.20 | 26104 |
| 2023-02-17 | 21.42 | $21.39 | 31300 |
| 2023-02-16 | 21.46 | $21.36 | 39200 |
| 2023-02-15 | 21.52 | $21.43 | 15700 |
| 2023-02-14 | 21.58 | $21.48 | 25900 |
| 2023-02-13 | 21.62 | $21.55 | 128800 |
| 2023-02-10 | 21.66 | $21.50 | 28900 |
| 2023-02-09 | 21.73 | $21.59 | 38200 |
| 2023-02-08 | 21.78 | $21.67 | 23822 |
| 2023-02-07 | 21.81 | $21.63 | 19500 |
| 2023-02-06 | 21.86 | $21.67 | 93219 |
| 2023-02-03 | 21.92 | $21.78 | 45524 |
| 2023-02-02 | 21.94 | $21.96 | 15309 |
| 2023-02-01 | 21.91 | $21.94 | 14800 |
| 2023-01-31 | 21.89 | $21.84 | 564535 |
| 2023-01-30 | 21.88 | $21.77 | 34946 |
| 2023-01-27 | 21.90 | $21.82 | 15500 |
| 2023-01-26 | 21.90 | $21.83 | 24400 |
| 2023-01-25 | 21.89 | $21.88 | 104200 |
| 2023-01-24 | 21.86 | $21.85 | 29100 |
| 2023-01-23 | 21.84 | $21.76 | 68300 |
| 2023-01-20 | 21.84 | $21.80 | 187700 |
| 2023-01-19 | 21.82 | $21.90 | 26419 |
| 2023-01-18 | 21.76 | $21.94 | 26245 |
| 2023-01-17 | 21.68 | $21.73 | 261217 |
| 2023-01-13 | 21.64 | $21.75 | 57200 |
| 2023-01-12 | 21.59 | $21.82 | 120410 |
| 2023-01-11 | 21.50 | $21.66 | 85600 |
| 2023-01-10 | 21.45 | $21.55 | 86743 |
| 2023-01-09 | 21.41 | $21.62 | 259641 |
| 2023-01-06 | 21.35 | $21.56 | 9636 |
| 2023-01-05 | 21.29 | $21.35 | 76145 |
| 2023-01-04 | 21.28 | $21.36 | 169538 |
| 2023-01-03 | 21.27 | $21.26 | 56640 |
| 2022-12-30 | 21.29 | $21.17 | 558500 |
| 2022-12-29 | 21.35 | $21.27 | 19648 |
| 2022-12-28 | 21.38 | $21.17 | 95100 |
| 2022-12-27 | 21.45 | $21.21 | 26200 |
| 2022-12-23 | 21.53 | $21.34 | 110337 |
| 2022-12-22 | 21.58 | $21.41 | 155639 |
| 2022-12-21 | 21.61 | $21.41 | 26300 |
| 2022-12-20 | 21.66 | $21.39 | 82200 |
| 2022-12-19 | 21.71 | $21.50 | 74000 |
| 2022-12-16 | 21.74 | $21.64 | 266300 |
| 2022-12-15 | 21.73 | $21.68 | 147300 |
| 2022-12-14 | 21.71 | $21.66 | 76103 |
| 2022-12-13 | 21.67 | $21.61 | 192600 |
| 2022-12-12 | 21.65 | $21.46 | 101800 |
| 2022-12-09 | 21.66 | $21.48 | 40519 |
| 2022-12-08 | 21.66 | $21.61 | 92700 |
| 2022-12-07 | 21.62 | $21.65 | 52200 |
| 2022-12-06 | 21.55 | $21.47 | 1.3M |
| 2022-12-05 | 21.53 | $21.39 | 70114 |
| 2022-12-02 | 21.51 | $21.55 | 100044 |
| 2022-12-01 | 21.44 | $21.49 | 42942 |
| 2022-11-30 | 21.37 | $21.35 | 21519 |
| 2022-11-29 | 21.33 | $21.20 | 177600 |
| 2022-11-28 | 21.32 | $21.27 | 45300 |
| 2022-11-25 | 21.28 | $21.27 | 11318 |
| 2022-11-23 | 21.23 | $21.27 | 107000 |
| 2022-11-22 | 21.17 | $21.16 | 20815 |
| 2022-11-21 | 21.12 | $21.07 | 109624 |
| 2022-11-18 | 21.09 | $21.07 | 18612 |
| 2022-11-17 | 21.05 | $21.12 | 41400 |
| 2022-11-16 | 20.99 | $21.19 | 12521 |
| 2022-11-15 | 20.89 | $21.06 | 41421 |
| 2022-11-14 | 20.80 | $20.92 | 287419 |
| 2022-11-11 | 20.74 | $20.99 | 20300 |
| 2022-11-10 | 20.64 | $20.97 | 16600 |
| 2022-11-09 | 20.53 | $20.59 | 17640 |
| 2022-11-08 | 20.52 | $20.55 | 20807 |
| 2022-11-07 | 20.51 | $20.45 | 39739 |
| 2022-11-04 | 20.54 | $20.53 | 203900 |
| 2022-11-03 | 20.55 | $20.57 | 44500 |
| 2022-11-02 | 20.56 | $20.59 | 49317 |
| 2022-11-01 | 20.56 | $20.63 | 16800 |
| 2022-10-31 | 20.54 | $20.61 | 1.4M |
| 2022-10-28 | 20.54 | $20.72 | 15229 |
| 2022-10-27 | 20.50 | $20.77 | 17700 |
| 2022-10-26 | 20.44 | $20.66 | 162646 |
| 2022-10-25 | 20.40 | $20.56 | 52603 |
| 2022-10-24 | 20.39 | $20.39 | 55223 |
| 2022-10-21 | 20.44 | $20.43 | 36900 |
| 2022-10-20 | 20.49 | $20.41 | 27328 |
| 2022-10-19 | 20.55 | $20.54 | 286132 |
| 2022-10-18 | 20.60 | $20.67 | 17100 |
| 2022-10-17 | 20.62 | $20.65 | 27200 |
| 2022-10-14 | 20.65 | $20.63 | 22707 |
| 2022-10-13 | 20.70 | $20.71 | 37700 |
| 2022-10-12 | 20.74 | $20.83 | 116200 |
| 2022-10-11 | 20.76 | $20.77 | 61733 |
| 2022-10-10 | 20.80 | $20.78 | 67507 |
| 2022-10-07 | 20.85 | $20.86 | 41306 |
| 2022-10-06 | 20.89 | $20.96 | 173500 |
| 2022-10-05 | 20.91 | $21.01 | 27415 |
| 2022-10-04 | 20.93 | $21.15 | 78600 |
| 2022-10-03 | 20.90 | $21.07 | 215700 |
| 2022-09-30 | 20.91 | $20.97 | 20303 |
| 2022-09-29 | 20.94 | $21.03 | 15823 |
| 2022-09-28 | 20.98 | $21.12 | 39006 |
| 2022-09-27 | 21.00 | $20.85 | 85400 |
| 2022-09-26 | 21.11 | $20.94 | 42000 |
| 2022-09-23 | 21.22 | $21.18 | 106603 |
| 2022-09-22 | 21.28 | $21.22 | 12800 |
| 2022-09-21 | 21.35 | $21.44 | 57600 |
| 2022-09-20 | 21.37 | $21.36 | 9547 |
| 2022-09-19 | 21.42 | $21.46 | 19500 |
| 2022-09-16 | 21.46 | $21.48 | 175520 |
| 2022-09-15 | 21.50 | $21.51 | 15639 |
| 2022-09-14 | 21.54 | $21.58 | 23400 |
| 2022-09-13 | 21.58 | $21.56 | 90300 |
| 2022-09-12 | 21.63 | $21.66 | 153400 |
| 2022-09-09 | 21.66 | $21.69 | 59134 |
| 2022-09-08 | 21.70 | $21.71 | 19800 |
| 2022-09-07 | 21.74 | $21.76 | 1.2M |
| 2022-09-06 | 21.77 | $21.64 | 80700 |
| 2022-09-02 | 21.86 | $21.83 | 31400 |
| 2022-09-01 | 21.90 | $21.76 | 54500 |
| 2022-08-31 | 21.98 | $21.93 | 242245 |
| 2022-08-30 | 22.03 | $22.00 | 35400 |
| 2022-08-29 | 22.06 | $22.01 | 34409 |
| 2022-08-26 | 22.10 | $22.10 | 121933 |
| 2022-08-25 | 22.12 | $22.12 | 20800 |
| 2022-08-24 | 22.14 | $22.01 | 24900 |
| 2022-08-23 | 22.21 | $22.08 | 211801 |
| 2022-08-22 | 22.26 | $22.08 | 54300 |
| 2022-08-19 | 22.33 | $22.17 | 20243 |
| 2022-08-18 | 22.38 | $22.30 | 55800 |
| 2022-08-17 | 22.40 | $22.28 | 74423 |
| 2022-08-16 | 22.43 | $22.39 | 196346 |
| 2022-08-15 | 22.44 | $22.41 | 21300 |
| 2022-08-12 | 22.44 | $22.36 | 136800 |
| 2022-08-11 | 22.45 | $22.29 | 158400 |
| 2022-08-10 | 22.48 | $22.40 | 56833 |
| 2022-08-09 | 22.49 | $22.35 | 116435 |
| 2022-08-08 | 22.52 | $22.40 | 29700 |
| 2022-08-05 | 22.53 | $22.33 | 39417 |
| 2022-08-04 | 22.56 | $22.53 | 268400 |
| 2022-08-03 | 22.54 | $22.47 | 21300 |
| 2022-08-02 | 22.53 | $22.41 | 30100 |
| 2022-08-01 | 22.53 | $22.61 | 136800 |
| 2022-07-29 | 22.46 | $22.51 | 4.4M |
| 2022-07-28 | 22.42 | $22.53 | 20802 |
| 2022-07-27 | 22.35 | $22.38 | 14000 |
| 2022-07-26 | 22.32 | $22.34 | 6200 |
| 2022-07-25 | 22.28 | $22.33 | 14000 |
| 2022-07-22 | 22.25 | $22.40 | 98403 |
| 2022-07-21 | 22.18 | $22.25 | 781300 |
| 2022-07-20 | 22.15 | $22.08 | 10317 |
| 2022-07-19 | 22.16 | $22.11 | 11646 |
| 2022-07-18 | 22.16 | $22.12 | 20900 |
| 2022-07-15 | 22.16 | $22.18 | 127300 |
| 2022-07-14 | 22.14 | $22.12 | 928500 |
| 2022-07-13 | 22.13 | $22.18 | 63800 |
| 2022-07-12 | 22.11 | $22.12 | 225800 |
| 2022-07-11 | 22.09 | $22.11 | 28400 |
| 2022-07-08 | 22.08 | $22.01 | 901447 |
| 2022-07-07 | 22.10 | $22.10 | 24300 |
| 2022-07-06 | 22.09 | $22.13 | 102500 |
| 2022-07-05 | 22.07 | $22.26 | 21043 |
| 2022-07-01 | 22.01 | $22.22 | 12900 |
| 2022-06-30 | 21.94 | $22.14 | 1.3M |
| 2022-06-29 | 21.89 | $22.03 | 70300 |
| 2022-06-28 | 21.86 | $21.93 | 69400 |
| 2022-06-27 | 21.86 | $21.90 | 31900 |
| 2022-06-24 | 21.87 | $22.00 | 44039 |
| 2022-06-23 | 21.86 | $22.05 | 205300 |
| 2022-06-22 | 21.83 | $21.98 | 102800 |
| 2022-06-21 | 21.82 | $21.80 | 3.8M |
| 2022-06-17 | 21.86 | $21.87 | 13.7M |
| 2022-06-16 | 21.90 | $21.87 | 34118 |
| 2022-06-15 | 21.94 | $21.83 | 98201 |
| 2022-06-14 | 22.01 | $21.65 | 65700 |
| 2022-06-13 | 22.16 | $21.76 | 129802 |
| 2022-06-10 | 22.30 | $22.10 | 13400 |
| 2022-06-09 | 22.37 | $22.27 | 9437 |
| 2022-06-08 | 22.41 | $22.28 | 10700 |
| 2022-06-07 | 22.44 | $22.35 | 21817 |
| 2022-06-06 | 22.47 | $22.29 | 64719 |
| 2022-06-03 | 22.51 | $22.41 | 14300 |
| 2022-06-02 | 22.53 | $22.45 | 292948 |
| 2022-06-01 | 22.54 | $22.43 | 7402 |
| 2022-05-31 | 22.56 | $22.50 | 586533 |
| 2022-05-27 | 22.56 | $22.67 | 89220 |
| 2022-05-26 | 22.50 | $22.61 | 20100 |
| 2022-05-25 | 22.45 | $22.62 | 60200 |
| 2022-05-24 | 22.38 | $22.55 | 49100 |
| 2022-05-23 | 22.33 | $22.36 | 18700 |
| 2022-05-20 | 22.32 | $22.46 | 118300 |
| 2022-05-19 | 22.29 | $22.37 | 120400 |
| 2022-05-18 | 22.27 | $22.34 | 20900 |
| 2022-05-17 | 22.26 | $22.27 | 90828 |
| 2022-05-16 | 22.28 | $22.38 | 135700 |
| 2022-05-13 | 22.26 | $22.33 | 12500 |
| 2022-05-12 | 22.26 | $22.42 | 95929 |
| 2022-05-11 | 22.24 | $22.38 | 81903 |
| 2022-05-10 | 22.23 | $22.32 | 15000 |
| 2022-05-09 | 22.23 | $22.24 | 37849 |
| 2022-05-06 | 22.27 | $22.20 | 76431 |
| 2022-05-05 | 22.32 | $22.28 | 27500 |
| 2022-05-04 | 22.38 | $22.45 | 72008 |
| 2022-05-03 | 22.39 | $22.36 | 57600 |
| 2022-05-02 | 22.43 | $22.37 | 277537 |
| 2022-04-29 | 22.49 | $22.52 | 2.8M |
| 2022-04-28 | 22.51 | $22.59 | 9400 |
| 2022-04-27 | 22.52 | $22.64 | 8234 |
| 2022-04-26 | 22.52 | $22.69 | 14424 |
| 2022-04-25 | 22.51 | $22.65 | 20525 |
| 2022-04-22 | 22.51 | $22.52 | 29100 |
| 2022-04-21 | 22.56 | $22.53 | 142000 |
| 2022-04-20 | 22.62 | $22.68 | 61700 |
| 2022-04-19 | 22.65 | $22.54 | 15718 |
| 2022-04-18 | 22.74 | $22.68 | 12600 |
| 2022-04-14 | 22.80 | $22.73 | 7800 |
| 2022-04-13 | 22.87 | $22.89 | 12147 |
| 2022-04-12 | 22.90 | $22.86 | 78532 |
| 2022-04-11 | 22.95 | $22.82 | 232100 |
| 2022-04-08 | 23.04 | $22.93 | 15600 |
| 2022-04-07 | 23.10 | $23.03 | 8200 |
| 2022-04-06 | 23.16 | $23.08 | 63700 |
| 2022-04-05 | 23.21 | $23.14 | 5700 |
| 2022-04-04 | 23.26 | $23.33 | 31400 |
| 2022-04-01 | 23.26 | $23.34 | 6600 |
| 2022-03-31 | 23.27 | $23.42 | 2.6M |
| 2022-03-30 | 23.25 | $23.41 | 23941 |
| 2022-03-29 | 23.23 | $23.34 | 10021 |
| 2022-03-28 | 23.23 | $23.25 | 34613 |
| 2022-03-25 | 23.27 | $23.22 | 7341 |
| 2022-03-24 | 23.33 | $23.36 | 3100 |
| 2022-03-23 | 23.36 | $23.42 | 10824 |
| 2022-03-22 | 23.38 | $23.30 | 162300 |
| 2022-03-21 | 23.44 | $23.39 | 16322 |
| 2022-03-18 | 23.50 | $23.59 | 82816 |
| 2022-03-17 | 23.51 | $23.52 | 9300 |
| 2022-03-16 | 23.54 | $23.50 | 1.4M |
| 2022-03-15 | 23.60 | $23.48 | 17711 |
| 2022-03-14 | 23.67 | $23.47 | 20445 |
| 2022-03-11 | 23.77 | $23.68 | 10541 |
| 2022-03-10 | 23.82 | $23.69 | 510400 |
| 2022-03-09 | 23.89 | $23.80 | 11700 |
| 2022-03-08 | 23.94 | $23.85 | 52326 |
| 2022-03-07 | 23.98 | $24.01 | 9327 |
| 2022-03-04 | 23.99 | $24.09 | 9100 |
| 2022-03-03 | 23.97 | $24.00 | 8412 |
| 2022-03-02 | 23.98 | $23.95 | 51611 |
| 2022-03-01 | 24.00 | $24.23 | 18400 |
| 2022-02-28 | 23.95 | $24.17 | 261800 |
| 2022-02-25 | 23.91 | $23.98 | 10018 |
| 2022-02-24 | 23.92 | $23.95 | 27320 |
| 2022-02-23 | 23.95 | $23.97 | 86100 |
| 2022-02-22 | 23.98 | $24.05 | 12742 |
| 2022-02-18 | 23.99 | $24.10 | 9222 |
| 2022-02-17 | 23.99 | $24.07 | 12841 |
| 2022-02-16 | 24.01 | $24.04 | 18349 |
| 2022-02-15 | 24.05 | $24.02 | 14000 |
| 2022-02-14 | 24.10 | $24.05 | 14724 |
| 2022-02-11 | 24.16 | $24.18 | 51003 |
| 2022-02-10 | 24.19 | $24.06 | 17000 |
| 2022-02-09 | 24.27 | $24.26 | 12200 |
| 2022-02-08 | 24.31 | $24.25 | 29500 |
| 2022-02-07 | 24.36 | $24.31 | 70023 |
| 2022-02-04 | 24.41 | $24.30 | 13907 |
| 2022-02-03 | 24.47 | $24.45 | 8900 |
| 2022-02-02 | 24.50 | $24.54 | 18902 |
| 2022-02-01 | 24.52 | $24.49 | 45300 |
| 2022-01-31 | 24.55 | $24.60 | 3.6M |
| 2022-01-28 | 24.56 | $24.63 | 58021 |
| 2022-01-27 | 24.56 | $24.60 | 22400 |
| 2022-01-26 | 24.58 | $24.56 | 56500 |
| 2022-01-25 | 24.61 | $24.66 | 131500 |
| 2022-01-24 | 24.62 | $24.70 | 51700 |
| 2022-01-21 | 24.62 | $24.73 | 14600 |
| 2022-01-20 | 24.62 | $24.63 | 123600 |
| 2022-01-19 | 24.65 | $24.64 | 29719 |
| 2022-01-18 | 24.68 | $24.58 | 29805 |
| 2022-01-14 | 24.75 | $24.72 | 48100 |
| 2022-01-13 | 24.78 | $24.84 | 99200 |
| 2022-01-12 | 24.79 | $24.79 | 34327 |
| 2022-01-11 | 24.82 | $24.81 | 46630 |
| 2022-01-10 | 24.85 | $24.78 | 29000 |
| 2022-01-07 | 24.89 | $24.81 | 2.6M |
| 2022-01-06 | 24.94 | $24.87 | 74648 |
| 2022-01-05 | 24.99 | $24.90 | 6635 |
| 2022-01-04 | 25.03 | $24.95 | 13232 |
| 2022-01-03 | 25.07 | $24.98 | 18400 |
| 2021-12-31 | 25.11 | $25.12 | 240200 |
| 2021-12-30 | 25.11 | $25.11 | 86500 |
| 2021-12-29 | 25.12 | $25.06 | 79430 |
| 2021-12-28 | 25.14 | $25.13 | 20712 |
| 2021-12-27 | 25.15 | $25.13 | 6300 |
| 2021-12-23 | 25.16 | $25.11 | 50603 |
| 2021-12-22 | 25.18 | $25.17 | 136500 |
| 2021-12-21 | 25.19 | $25.15 | 24000 |
| 2021-12-20 | 25.20 | $25.16 | 29200 |
| 2021-12-17 | 25.21 | $25.20 | 11212 |
| 2021-12-16 | 25.22 | $25.21 | 32532 |
| 2021-12-15 | 25.22 | $25.19 | 17900 |
| 2021-12-14 | 25.23 | $25.23 | 128638 |
| 2021-12-13 | 25.22 | $25.26 | 20948 |
| 2021-12-10 | 25.21 | $25.18 | 32215 |
| 2021-12-09 | 25.22 | $25.17 | 31000 |
| 2021-12-08 | 25.24 | $25.17 | 11600 |
| 2021-12-07 | 25.25 | $25.24 | 1.1M |
| 2021-12-06 | 25.25 | $25.26 | 61200 |
| 2021-12-03 | 25.25 | $25.35 | 5200 |
| 2021-12-02 | 25.21 | $25.26 | 30600 |
| 2021-12-01 | 25.19 | $25.26 | 55522 |
| 2021-11-30 | 25.17 | $25.17 | 70200 |
| 2021-11-29 | 25.17 | $25.23 | 18432 |
| 2021-11-26 | 25.16 | $25.25 | 11831 |
| 2021-11-24 | 25.14 | $25.10 | 11838 |
| 2021-11-23 | 25.16 | $25.06 | 26806 |
| 2021-11-22 | 25.20 | $25.14 | 13913 |
| 2021-11-19 | 25.22 | $25.25 | 16800 |
| 2021-11-18 | 25.21 | $25.21 | 21617 |
| 2021-11-17 | 25.22 | $25.18 | 22000 |
| 2021-11-16 | 25.23 | $25.14 | 16212 |
| 2021-11-15 | 25.26 | $25.16 | 54100 |
| 2021-11-12 | 25.30 | $25.24 | 22900 |
| 2021-11-11 | 25.31 | $25.23 | 9739 |
| 2021-11-10 | 25.33 | $25.26 | 25901 |
| 2021-11-09 | 25.34 | $25.43 | 9900 |
| 2021-11-08 | 25.31 | $25.34 | 47421 |
| 2021-11-05 | 25.29 | $25.40 | 8301 |
| 2021-11-04 | 25.25 | $25.31 | 59800 |
| 2021-11-03 | 25.23 | $25.24 | 27018 |
| 2021-11-02 | 25.23 | $25.27 | 5800 |
| 2021-11-01 | 25.22 | $25.24 | 28000 |
| 2021-10-29 | 25.22 | $25.25 | 1.0M |
| 2021-10-28 | 25.21 | $25.30 | 12200 |
| 2021-10-27 | 25.19 | $25.32 | 13305 |
| 2021-10-26 | 25.15 | $25.23 | 36810 |
| 2021-10-25 | 25.14 | $25.19 | 7907 |
| 2021-10-22 | 25.14 | $25.17 | 17711 |
| 2021-10-21 | 25.15 | $25.14 | 9500 |
| 2021-10-20 | 25.17 | $25.17 | 19603 |
| 2021-10-19 | 25.19 | $25.21 | 43728 |
| 2021-10-18 | 25.20 | $25.26 | 15824 |
| 2021-10-15 | 25.20 | $25.26 | 22314 |
| 2021-10-14 | 25.21 | $25.32 | 61000 |
| 2021-10-13 | 25.19 | $25.28 | 13600 |
| 2021-10-12 | 25.19 | $25.24 | 13900 |
| 2021-10-11 | 25.19 | $25.15 | 8433 |
| 2021-10-08 | 25.24 | $25.20 | 3900 |
| 2021-10-07 | 25.27 | $25.24 | 9623 |
| 2021-10-06 | 25.30 | $25.30 | 15400 |
| 2021-10-05 | 25.33 | $25.30 | 7846 |
| 2021-10-04 | 25.36 | $25.37 | 5948 |
| 2021-10-01 | 25.37 | $25.39 | 9500 |
| 2021-09-30 | 25.38 | $25.30 | 52900 |
| 2021-09-29 | 25.43 | $25.35 | 9049 |
| 2021-09-28 | 25.47 | $25.33 | 11338 |
| 2021-09-27 | 25.53 | $25.43 | 7011 |
| 2021-09-24 | 25.57 | $25.49 | 474600 |
| 2021-09-23 | 25.60 | $25.52 | 10908 |
| 2021-09-22 | 25.62 | $25.64 | 3.0M |
| 2021-09-21 | 25.61 | $25.62 | 10100 |
| 2021-09-20 | 25.61 | $25.62 | 37322 |
| 2021-09-17 | 25.61 | $25.59 | 19534 |
| 2021-09-16 | 25.61 | $25.61 | 12000 |
| 2021-09-15 | 25.61 | $25.66 | 14845 |
| 2021-09-14 | 25.59 | $25.66 | 12500 |
| 2021-09-13 | 25.57 | $25.61 | 28035 |
| 2021-09-10 | 25.57 | $25.57 | 8847 |
| 2021-09-09 | 25.57 | $25.62 | 25428 |
| 2021-09-08 | 25.56 | $25.56 | 14226 |
| 2021-09-07 | 25.56 | $25.51 | 8012 |
| 2021-09-03 | 25.58 | $25.57 | 30820 |
| 2021-09-02 | 25.59 | $25.63 | 15200 |
| 2021-09-01 | 25.58 | $25.59 | 477600 |
| 2021-08-31 | 25.59 | $25.57 | 13722 |
| 2021-08-30 | 25.60 | $25.66 | 15744 |
| 2021-08-27 | 25.58 | $25.62 | 9815 |
| 2021-08-26 | 25.57 | $25.57 | 112200 |
| 2021-08-25 | 25.58 | $25.55 | 9300 |
| 2021-08-24 | 25.59 | $25.60 | 27800 |
| 2021-08-23 | 25.60 | $25.63 | 79800 |
| 2021-08-20 | 25.59 | $25.62 | 22800 |
| 2021-08-19 | 25.59 | $25.63 | 24916 |
| 2021-08-18 | 25.58 | $25.59 | 20438 |
| 2021-08-17 | 25.58 | $25.62 | 60300 |
| 2021-08-16 | 25.58 | $25.62 | 13500 |
| 2021-08-13 | 25.57 | $25.60 | 22845 |
| 2021-08-12 | 25.57 | $25.51 | 77526 |
| 2021-08-11 | 25.60 | $25.50 | 52731 |
| 2021-08-10 | 25.64 | $25.54 | 82800 |
| 2021-08-09 | 25.68 | $25.55 | 47342 |
| 2021-08-06 | 25.72 | $25.59 | 22036 |
| 2021-08-05 | 25.75 | $25.70 | 118018 |
| 2021-08-04 | 25.76 | $25.75 | 28600 |
| 2021-08-03 | 25.75 | $25.76 | 24836 |
| 2021-08-02 | 25.73 | $25.73 | 13700 |
| 2021-07-30 | 25.72 | $25.67 | 67524 |
| 2021-07-29 | 25.73 | $25.70 | 22700 |
| 2021-07-28 | 25.73 | $25.73 | 20916 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.64
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.60
Average
47.55
Maximum
71.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.64 | $21.08 | 469008 |
| 2026-07-23 | 36.85 | $21.07 | 289400 |
| 2026-07-22 | 38.71 | $21.11 | 339400 |
| 2026-07-21 | 40.66 | $21.15 | 323917 |
| 2026-07-20 | 42.18 | $21.18 | 288112 |
| 2026-07-17 | 44.82 | $21.23 | 372040 |
| 2026-07-16 | 43.47 | $21.21 | 271000 |
| 2026-07-15 | 43.98 | $21.22 | 457200 |
| 2026-07-14 | 41.37 | $21.18 | 343749 |
| 2026-07-13 | 38.66 | $21.14 | 363000 |
| 2026-07-10 | 41.88 | $21.21 | 299200 |
| 2026-07-09 | 42.85 | $21.23 | 1.6M |
| 2026-07-08 | 41.56 | $21.21 | 430700 |
| 2026-07-07 | 42.94 | $21.24 | 441100 |
| 2026-07-06 | 46.87 | $21.32 | 326503 |
| 2026-07-02 | 46.87 | $21.32 | 253800 |
| 2026-07-01 | 45.17 | $21.29 | 904641 |
| 2026-06-30 | 50.84 | $21.40 | 1.7M |
| 2026-06-29 | 57.01 | $21.50 | 181800 |
| 2026-06-26 | 56.51 | $21.49 | 196919 |
| 2026-06-25 | 56.02 | $21.48 | 317822 |
| 2026-06-24 | 55.06 | $21.46 | 242600 |
| 2026-06-23 | 49.30 | $21.35 | 248100 |
| 2026-06-22 | 48.15 | $21.33 | 298606 |
| 2026-06-18 | 50.32 | $21.37 | 315100 |
| 2026-06-17 | 48.67 | $21.34 | 255200 |
| 2026-06-16 | 52.53 | $21.41 | 323142 |
| 2026-06-15 | 50.39 | $21.37 | 203300 |
| 2026-06-12 | 49.31 | $21.35 | 202822 |
| 2026-06-11 | 50.35 | $21.37 | 271529 |
| 2026-06-10 | 44.18 | $21.26 | 251344 |
| 2026-06-09 | 44.66 | $21.27 | 4.4M |
| 2026-06-08 | 41.65 | $21.22 | 244800 |
| 2026-06-05 | 42.53 | $21.24 | 325106 |
| 2026-06-04 | 46.75 | $21.33 | 222303 |
| 2026-06-03 | 45.61 | $21.31 | 249409 |
| 2026-06-02 | 46.55 | $21.33 | 220304 |
| 2026-06-01 | 47.02 | $21.34 | 657800 |
| 2026-05-29 | 52.47 | $21.45 | 2.2M |
| 2026-05-28 | 50.48 | $21.41 | 168541 |
| 2026-05-27 | 47.90 | $21.36 | 170800 |
| 2026-05-26 | 46.85 | $21.34 | 231335 |
| 2026-05-22 | 43.60 | $21.28 | 185909 |
| 2026-05-21 | 41.92 | $21.25 | 334400 |
| 2026-05-20 | 40.79 | $21.23 | 221400 |
| 2026-05-19 | 33.48 | $21.11 | 272706 |
| 2026-05-18 | 35.94 | $21.18 | 300000 |
| 2026-05-15 | 36.67 | $21.20 | 306600 |
| 2026-05-14 | 41.95 | $21.33 | 385300 |
| 2026-05-13 | 42.85 | $21.35 | 197539 |
| 2026-05-12 | 42.26 | $21.34 | 170425 |
| 2026-05-11 | 44.89 | $21.40 | 238221 |
| 2026-05-08 | 46.74 | $21.44 | 158500 |
| 2026-05-07 | 44.57 | $21.40 | 275300 |
| 2026-05-06 | 46.84 | $21.45 | 272000 |
| 2026-05-05 | 41.78 | $21.36 | 247000 |
| 2026-05-04 | 39.35 | $21.32 | 203433 |
| 2026-05-01 | 42.29 | $21.39 | 278801 |
| 2026-04-30 | 45.03 | $21.45 | 2.9M |
| 2026-04-29 | 43.28 | $21.42 | 198000 |
| 2026-04-28 | 47.59 | $21.51 | 135100 |
| 2026-04-27 | 49.14 | $21.54 | 150800 |
| 2026-04-24 | 50.17 | $21.56 | 128700 |
| 2026-04-23 | 48.10 | $21.52 | 194900 |
| 2026-04-22 | 50.08 | $21.56 | 204915 |
| 2026-04-21 | 47.51 | $21.51 | 153100 |
| 2026-04-20 | 51.54 | $21.59 | 315915 |
| 2026-04-17 | 52.60 | $21.61 | 317500 |
| 2026-04-16 | 48.03 | $21.52 | 178400 |
| 2026-04-15 | 49.54 | $21.55 | 287919 |
| 2026-04-14 | 51.60 | $21.59 | 300148 |
| 2026-04-13 | 49.09 | $21.54 | 265100 |
| 2026-04-10 | 47.00 | $21.50 | 567836 |
| 2026-04-09 | 47.94 | $21.52 | 438323 |
| 2026-04-08 | 47.94 | $21.52 | 195000 |
| 2026-04-07 | 45.49 | $21.47 | 261034 |
| 2026-04-06 | 44.51 | $21.45 | 292919 |
| 2026-04-02 | 45.69 | $21.48 | 1.2M |
| 2026-04-01 | 42.80 | $21.42 | 1.4M |
| 2026-03-31 | 45.48 | $21.49 | 2.2M |
| 2026-03-30 | 44.05 | $21.46 | 304530 |
| 2026-03-27 | 37.88 | $21.34 | 320407 |
| 2026-03-26 | 37.34 | $21.33 | 343914 |
| 2026-03-25 | 42.29 | $21.47 | 611900 |
| 2026-03-24 | 36.58 | $21.37 | 958740 |
| 2026-03-23 | 38.77 | $21.43 | 246132 |
| 2026-03-20 | 35.08 | $21.37 | 316618 |
| 2026-03-19 | 41.87 | $21.54 | 208721 |
| 2026-03-18 | 39.92 | $21.51 | 547200 |
| 2026-03-17 | 44.13 | $21.60 | 994000 |
| 2026-03-16 | 41.53 | $21.56 | 767309 |
| 2026-03-13 | 35.84 | $21.48 | 508510 |
| 2026-03-12 | 35.84 | $21.48 | 267700 |
| 2026-03-11 | 40.25 | $21.58 | 279500 |
| 2026-03-10 | 45.59 | $21.68 | 258000 |
| 2026-03-09 | 49.32 | $21.74 | 254500 |
| 2026-03-06 | 45.05 | $21.68 | 455047 |
| 2026-03-05 | 45.05 | $21.68 | 503113 |
| 2026-03-04 | 49.43 | $21.75 | 487433 |
| 2026-03-03 | 51.47 | $21.78 | 447000 |
| 2026-03-02 | 52.85 | $21.80 | 321500 |
| 2026-02-27 | 66.39 | $21.96 | 2.7M |
| 2026-02-26 | 63.62 | $21.91 | 229315 |
| 2026-02-25 | 61.83 | $21.88 | 173409 |
| 2026-02-24 | 61.83 | $21.88 | 174600 |
| 2026-02-23 | 62.76 | $21.89 | 231900 |
| 2026-02-20 | 60.50 | $21.85 | 215747 |
| 2026-02-19 | 59.93 | $21.84 | 261700 |
| 2026-02-18 | 59.37 | $21.83 | 295000 |
| 2026-02-17 | 60.17 | $21.84 | 295615 |
| 2026-02-13 | 61.76 | $21.86 | 222030 |
| 2026-02-12 | 58.08 | $21.79 | 224105 |
| 2026-02-11 | 52.50 | $21.70 | 275500 |
| 2026-02-10 | 55.62 | $21.74 | 224400 |
| 2026-02-09 | 49.96 | $21.66 | 209300 |
| 2026-02-06 | 50.73 | $21.67 | 329545 |
| 2026-02-05 | 50.00 | $21.66 | 307814 |
| 2026-02-04 | 41.80 | $21.56 | 1.1M |
| 2026-02-03 | 43.15 | $21.58 | 205900 |
| 2026-02-02 | 42.27 | $21.57 | 361345 |
| 2026-01-30 | 51.35 | $21.69 | 1.3M |
| 2026-01-29 | 50.50 | $21.68 | 183830 |
| 2026-01-28 | 50.50 | $21.68 | 171343 |
| 2026-01-27 | 51.30 | $21.69 | 289000 |
| 2026-01-26 | 52.09 | $21.70 | 163800 |
| 2026-01-23 | 50.66 | $21.68 | 271700 |
| 2026-01-22 | 48.46 | $21.65 | 283100 |
| 2026-01-21 | 48.46 | $21.65 | 333400 |
| 2026-01-20 | 43.95 | $21.59 | 295300 |
| 2026-01-16 | 48.67 | $21.66 | 344100 |
| 2026-01-15 | 50.89 | $21.69 | 418100 |
| 2026-01-14 | 54.02 | $21.73 | 203300 |
| 2026-01-13 | 51.17 | $21.69 | 275116 |
| 2026-01-12 | 48.91 | $21.66 | 266332 |
| 2026-01-09 | 51.16 | $21.69 | 822800 |
| 2026-01-08 | 46.49 | $21.63 | 319500 |
| 2026-01-07 | 50.29 | $21.68 | 1.2M |
| 2026-01-06 | 47.86 | $21.65 | 356004 |
| 2026-01-05 | 47.86 | $21.65 | 459400 |
| 2026-01-02 | 45.45 | $21.62 | 433223 |
| 2025-12-31 | 46.12 | $21.63 | 144948 |
| 2025-12-30 | 48.16 | $21.66 | 915400 |
| 2025-12-29 | 50.27 | $21.69 | 134000 |
| 2025-12-26 | 48.11 | $21.66 | 279500 |
| 2025-12-24 | 47.39 | $21.65 | 210000 |
| 2025-12-23 | 43.65 | $21.60 | 241300 |
| 2025-12-22 | 43.65 | $21.60 | 199900 |
| 2025-12-19 | 44.80 | $21.62 | 276900 |
| 2025-12-18 | 51.20 | $21.72 | 256803 |
| 2025-12-17 | 46.88 | $21.66 | 382630 |
| 2025-12-16 | 47.54 | $21.67 | 362739 |
| 2025-12-15 | 45.33 | $21.64 | 1.0M |
| 2025-12-12 | 43.82 | $21.62 | 248438 |
| 2025-12-11 | 47.55 | $21.68 | 263800 |
| 2025-12-10 | 47.55 | $21.68 | 356400 |
| 2025-12-09 | 42.39 | $21.61 | 311600 |
| 2025-12-08 | 43.55 | $21.63 | 403433 |
| 2025-12-05 | 44.72 | $21.65 | 244645 |
| 2025-12-04 | 45.88 | $21.67 | 339800 |
| 2025-12-03 | 48.91 | $21.72 | 212821 |
| 2025-12-02 | 46.22 | $21.68 | 312100 |
| 2025-12-01 | 45.53 | $21.67 | 368448 |
| 2025-11-28 | 55.60 | $21.82 | 132400 |
| 2025-11-26 | 57.20 | $21.84 | 183402 |
| 2025-11-25 | 56.60 | $21.83 | 756700 |
| 2025-11-24 | 54.19 | $21.79 | 216036 |
| 2025-11-21 | 51.63 | $21.75 | 203747 |
| 2025-11-20 | 48.92 | $21.71 | 281700 |
| 2025-11-19 | 45.29 | $21.66 | 363300 |
| 2025-11-18 | 45.91 | $21.67 | 278100 |
| 2025-11-17 | 44.46 | $21.65 | 161200 |
| 2025-11-14 | 45.03 | $21.66 | 282538 |
| 2025-11-13 | 46.16 | $21.68 | 321347 |
| 2025-11-12 | 49.71 | $21.74 | 757900 |
| 2025-11-11 | 50.33 | $21.75 | 184615 |
| 2025-11-10 | 45.89 | $21.68 | 173026 |
| 2025-11-07 | 47.03 | $21.70 | 382200 |
| 2025-11-06 | 47.59 | $21.71 | 269200 |
| 2025-11-05 | 40.88 | $21.61 | 281000 |
| 2025-11-04 | 44.68 | $21.68 | 310418 |
| 2025-11-03 | 43.25 | $21.66 | 275100 |
| 2025-10-31 | 52.26 | $21.80 | 972100 |
| 2025-10-30 | 52.26 | $21.80 | 248400 |
| 2025-10-29 | 56.02 | $21.85 | 381903 |
| 2025-10-28 | 62.90 | $21.93 | 276318 |
| 2025-10-27 | 62.36 | $21.92 | 167009 |
| 2025-10-24 | 62.36 | $21.92 | 190200 |
| 2025-10-23 | 59.66 | $21.87 | 231013 |
| 2025-10-22 | 65.94 | $21.94 | 209800 |
| 2025-10-21 | 65.45 | $21.93 | 277229 |
| 2025-10-20 | 64.96 | $21.92 | 202600 |
| 2025-10-17 | 62.48 | $21.87 | 195222 |
| 2025-10-16 | 64.21 | $21.89 | 1.9M |
| 2025-10-15 | 61.14 | $21.83 | 2.4M |
| 2025-10-14 | 61.98 | $21.84 | 2.4M |
| 2025-10-13 | 59.88 | $21.80 | 179500 |
| 2025-10-10 | 58.24 | $21.77 | 219200 |
| 2025-10-09 | 52.71 | $21.68 | 178310 |
| 2025-10-08 | 54.23 | $21.70 | 1.5M |
| 2025-10-07 | 54.23 | $21.70 | 205242 |
| 2025-10-06 | 51.73 | $21.66 | 308137 |
| 2025-10-03 | 54.56 | $21.70 | 386338 |
| 2025-10-02 | 56.77 | $21.73 | 397000 |
| 2025-10-01 | 55.63 | $21.71 | 606645 |
| 2025-09-30 | 56.34 | $21.72 | 1.9M |
| 2025-09-29 | 57.73 | $21.74 | 204700 |
| 2025-09-26 | 53.35 | $21.66 | 132626 |
| 2025-09-25 | 54.70 | $21.68 | 195600 |
| 2025-09-24 | 57.45 | $21.72 | 165800 |
| 2025-09-23 | 59.59 | $21.75 | 258430 |
| 2025-09-22 | 56.51 | $21.69 | 237118 |
| 2025-09-19 | 59.38 | $21.73 | 139300 |
| 2025-09-18 | 59.38 | $21.73 | 183130 |
| 2025-09-17 | 62.22 | $21.77 | 253417 |
| 2025-09-16 | 67.60 | $21.84 | 212400 |
| 2025-09-15 | 66.83 | $21.82 | 295544 |
| 2025-09-12 | 65.65 | $21.79 | 171900 |
| 2025-09-11 | 65.65 | $21.79 | 197531 |
| 2025-09-10 | 64.51 | $21.76 | 179333 |
| 2025-09-09 | 63.36 | $21.73 | 300105 |
| 2025-09-08 | 64.02 | $21.74 | 311100 |
| 2025-09-05 | 61.35 | $21.67 | 430900 |
| 2025-09-04 | 57.02 | $21.57 | 437900 |
| 2025-09-03 | 54.10 | $21.51 | 264300 |
| 2025-09-02 | 50.35 | $21.44 | 666900 |
| 2025-08-29 | 57.34 | $21.55 | 940814 |
| 2025-08-28 | 59.48 | $21.58 | 234534 |
| 2025-08-27 | 56.93 | $21.53 | 172000 |
| 2025-08-26 | 57.62 | $21.54 | 199500 |
| 2025-08-25 | 56.11 | $21.51 | 274000 |
| 2025-08-22 | 56.75 | $21.52 | 157623 |
| 2025-08-21 | 50.89 | $21.41 | 219700 |
| 2025-08-20 | 54.05 | $21.46 | 195600 |
| 2025-08-19 | 52.94 | $21.44 | 253848 |
| 2025-08-18 | 50.67 | $21.40 | 237900 |
| 2025-08-15 | 51.86 | $21.42 | 254500 |
| 2025-08-14 | 61.43 | $21.56 | 284522 |
| 2025-08-13 | 59.92 | $21.53 | 265800 |
| 2025-08-12 | 56.13 | $21.46 | 286104 |
| 2025-08-11 | 56.13 | $21.46 | 469703 |
| 2025-08-08 | 55.59 | $21.45 | 210844 |
| 2025-08-07 | 56.92 | $21.47 | 367800 |
| 2025-08-06 | 58.94 | $21.50 | 466015 |
| 2025-08-05 | 59.61 | $21.51 | 300500 |
| 2025-08-04 | 59.61 | $21.51 | 200336 |
| 2025-08-01 | 58.33 | $21.48 | 241331 |
| 2025-07-31 | 54.19 | $21.39 | 1.1M |
| 2025-07-30 | 53.20 | $21.37 | 712702 |
| 2025-07-29 | 56.67 | $21.43 | 260436 |
| 2025-07-28 | 51.13 | $21.32 | 170841 |
| 2025-07-25 | 52.28 | $21.34 | 218300 |
| 2025-07-24 | 50.14 | $21.30 | 227100 |
| 2025-07-23 | 51.80 | $21.33 | 157308 |
| 2025-07-22 | 54.65 | $21.38 | 174340 |
| 2025-07-21 | 52.67 | $21.34 | 243003 |
| 2025-07-18 | 49.52 | $21.28 | 164500 |
| 2025-07-17 | 46.72 | $21.23 | 799604 |
| 2025-07-16 | 47.22 | $21.24 | 308300 |
| 2025-07-15 | 45.57 | $21.21 | 241644 |
| 2025-07-14 | 47.94 | $21.26 | 264700 |
| 2025-07-11 | 48.91 | $21.28 | 170000 |
| 2025-07-10 | 52.44 | $21.35 | 172830 |
| 2025-07-09 | 52.44 | $21.35 | 394717 |
| 2025-07-08 | 49.13 | $21.28 | 239500 |
| 2025-07-07 | 49.13 | $21.28 | 335000 |
| 2025-07-03 | 52.43 | $21.35 | 214719 |
| 2025-07-02 | 54.41 | $21.39 | 1.1M |
| 2025-07-01 | 57.50 | $21.45 | 924516 |
| 2025-06-30 | 61.37 | $21.52 | 2.9M |
| 2025-06-27 | 58.73 | $21.45 | 192717 |
| 2025-06-26 | 61.00 | $21.49 | 275117 |
| 2025-06-25 | 58.73 | $21.43 | 145307 |
| 2025-06-24 | 58.35 | $21.42 | 222600 |
| 2025-06-23 | 55.61 | $21.35 | 186900 |
| 2025-06-20 | 53.10 | $21.29 | 216200 |
| 2025-06-18 | 52.67 | $21.28 | 161000 |
| 2025-06-17 | 52.67 | $21.28 | 181800 |
| 2025-06-16 | 50.24 | $21.22 | 209702 |
| 2025-06-13 | 50.65 | $21.23 | 106422 |
| 2025-06-12 | 54.48 | $21.32 | 240001 |
| 2025-06-11 | 51.37 | $21.24 | 156849 |
| 2025-06-10 | 48.45 | $21.17 | 182125 |
| 2025-06-09 | 47.16 | $21.14 | 145103 |
| 2025-06-06 | 44.98 | $21.09 | 206600 |
| 2025-06-05 | 49.23 | $21.20 | 373515 |
| 2025-06-04 | 50.89 | $21.24 | 530400 |
| 2025-06-03 | 45.66 | $21.12 | 304605 |
| 2025-06-02 | 46.05 | $21.13 | 346700 |
| 2025-05-30 | 51.45 | $21.26 | 1.7M |
| 2025-05-29 | 50.61 | $21.24 | 229336 |
| 2025-05-28 | 48.47 | $21.19 | 232200 |
| 2025-05-27 | 48.47 | $21.19 | 230012 |
| 2025-05-23 | 43.64 | $21.08 | 259700 |
| 2025-05-22 | 42.23 | $21.05 | 193400 |
| 2025-05-21 | 40.35 | $21.01 | 188900 |
| 2025-05-20 | 45.25 | $21.15 | 198300 |
| 2025-05-19 | 46.80 | $21.19 | 195632 |
| 2025-05-16 | 46.80 | $21.19 | 111417 |
| 2025-05-15 | 45.97 | $21.17 | 351137 |
| 2025-05-14 | 41.16 | $21.06 | 217300 |
| 2025-05-13 | 43.50 | $21.13 | 573100 |
| 2025-05-12 | 44.53 | $21.16 | 247629 |
| 2025-05-09 | 47.00 | $21.23 | 164632 |
| 2025-05-08 | 45.77 | $21.20 | 209906 |
| 2025-05-07 | 49.38 | $21.30 | 172733 |
| 2025-05-06 | 47.82 | $21.26 | 204300 |
| 2025-05-05 | 46.64 | $21.23 | 131934 |
| 2025-05-02 | 46.98 | $21.24 | 181932 |
| 2025-05-01 | 50.42 | $21.34 | 187913 |
| 2025-04-30 | 55.43 | $21.47 | 1.7M |
| 2025-04-29 | 57.52 | $21.52 | 793319 |
| 2025-04-28 | 55.61 | $21.46 | 138700 |
| 2025-04-25 | 53.63 | $21.40 | 156911 |
| 2025-04-24 | 51.23 | $21.33 | 214700 |
| 2025-04-23 | 46.31 | $21.20 | 204500 |
| 2025-04-22 | 44.68 | $21.16 | 122800 |
| 2025-04-21 | 42.60 | $21.11 | 229100 |
| 2025-04-17 | 46.58 | $21.23 | 261446 |
| 2025-04-16 | 48.36 | $21.28 | 253900 |
| 2025-04-15 | 45.59 | $21.21 | 627400 |
| 2025-04-14 | 43.96 | $21.17 | 145000 |
| 2025-04-11 | 39.18 | $21.06 | 166900 |
| 2025-04-10 | 40.68 | $21.11 | 5.4M |
| 2025-04-09 | 44.91 | $21.24 | 1.3M |
| 2025-04-08 | 43.63 | $21.21 | 285136 |
| 2025-04-07 | 48.27 | $21.34 | 555110 |
| 2025-04-04 | 59.92 | $21.59 | 1.7M |
| 2025-04-03 | 59.55 | $21.58 | 267246 |
| 2025-04-02 | 54.78 | $21.46 | 229729 |
| 2025-04-01 | 55.82 | $21.48 | 456700 |
| 2025-03-31 | 56.85 | $21.50 | 1.5M |
| 2025-03-28 | 55.28 | $21.46 | 125000 |
| 2025-03-27 | 49.65 | $21.33 | 128716 |
| 2025-03-26 | 49.65 | $21.33 | 181900 |
| 2025-03-25 | 52.40 | $21.39 | 223238 |
| 2025-03-24 | 51.55 | $21.37 | 278508 |
| 2025-03-21 | 56.32 | $21.47 | 322109 |
| 2025-03-20 | 58.92 | $21.52 | 125600 |
| 2025-03-19 | 56.64 | $21.46 | 321800 |
| 2025-03-18 | 54.23 | $21.40 | 248700 |
| 2025-03-17 | 52.99 | $21.37 | 162207 |
| 2025-03-14 | 51.32 | $21.33 | 145940 |
| 2025-03-13 | 54.06 | $21.39 | 283039 |
| 2025-03-12 | 51.17 | $21.32 | 192100 |
| 2025-03-11 | 54.92 | $21.40 | 395242 |
| 2025-03-10 | 60.15 | $21.50 | 142700 |
| 2025-03-07 | 54.37 | $21.36 | 273300 |
| 2025-03-06 | 56.03 | $21.39 | 197518 |
| 2025-03-05 | 56.57 | $21.40 | 321741 |
| 2025-03-04 | 60.49 | $21.47 | 158135 |
| 2025-03-03 | 62.85 | $21.51 | 140900 |
| 2025-02-28 | 62.50 | $21.50 | 1.2M |
| 2025-02-27 | 60.76 | $21.45 | 172017 |
| 2025-02-26 | 62.98 | $21.49 | 122323 |
| 2025-02-25 | 61.65 | $21.45 | 166200 |
| 2025-02-24 | 56.42 | $21.31 | 157602 |
| 2025-02-21 | 55.60 | $21.29 | 133511 |
| 2025-02-20 | 53.08 | $21.23 | 225600 |
| 2025-02-19 | 50.87 | $21.18 | 225900 |
| 2025-02-18 | 49.51 | $21.15 | 174602 |
| 2025-02-14 | 53.23 | $21.23 | 217722 |
| 2025-02-13 | 49.64 | $21.15 | 145109 |
| 2025-02-12 | 43.45 | $21.03 | 263400 |
| 2025-02-11 | 48.66 | $21.14 | 131700 |
| 2025-02-10 | 50.76 | $21.18 | 205112 |
| 2025-02-07 | 50.76 | $21.18 | 522400 |
| 2025-02-06 | 54.47 | $21.25 | 380900 |
| 2025-02-05 | 54.47 | $21.25 | 197435 |
| 2025-02-04 | 48.11 | $21.12 | 406500 |
| 2025-02-03 | 47.02 | $21.10 | 212104 |
| 2025-01-31 | 51.63 | $21.19 | 1.0M |
| 2025-01-30 | 52.72 | $21.21 | 354244 |
| 2025-01-29 | 51.25 | $21.18 | 174014 |
| 2025-01-28 | 51.25 | $21.18 | 341100 |
| 2025-01-27 | 52.23 | $21.20 | 203100 |
| 2025-01-24 | 47.48 | $21.10 | 200900 |
| 2025-01-23 | 45.42 | $21.06 | 227246 |
| 2025-01-22 | 47.64 | $21.11 | 192000 |
| 2025-01-21 | 48.09 | $21.12 | 268600 |
| 2025-01-17 | 45.67 | $21.07 | 193215 |
| 2025-01-16 | 45.18 | $21.06 | 427915 |
| 2025-01-15 | 48.04 | $21.13 | 257431 |
| 2025-01-14 | 30.85 | $20.84 | 241829 |
| 2025-01-13 | 30.09 | $20.83 | 226442 |
| 2025-01-10 | 31.06 | $20.86 | 1.5M |
| 2025-01-08 | 35.40 | $20.98 | 348037 |
| 2025-01-07 | 33.94 | $20.96 | 492700 |
| 2025-01-06 | 35.86 | $21.01 | 228002 |
| 2025-01-03 | 37.06 | $21.04 | 178919 |
| 2025-01-02 | 38.27 | $21.07 | 367500 |
| 2024-12-31 | 39.09 | $21.09 | 931333 |
| 2024-12-30 | 39.09 | $21.09 | 255644 |
| 2024-12-27 | 35.38 | $21.03 | 147700 |
| 2024-12-26 | 36.43 | $21.06 | 451200 |
| 2024-12-24 | 35.21 | $21.04 | 140429 |
| 2024-12-23 | 33.39 | $21.01 | 1.1M |
| 2024-12-20 | 35.61 | $21.08 | 548516 |
| 2024-12-19 | 33.19 | $21.04 | 223123 |
| 2024-12-18 | 35.07 | $21.10 | 189426 |
| 2024-12-17 | 40.08 | $21.24 | 344718 |
| 2024-12-16 | 40.08 | $21.24 | 172700 |
| 2024-12-13 | 38.96 | $21.22 | 161326 |
| 2024-12-12 | 44.97 | $21.37 | 227400 |
| 2024-12-11 | 49.85 | $21.47 | 200202 |
| 2024-12-10 | 51.99 | $21.51 | 170200 |
| 2024-12-09 | 53.08 | $21.53 | 142200 |
| 2024-12-06 | 56.43 | $21.59 | 116114 |
| 2024-12-05 | 54.14 | $21.54 | 401300 |
| 2024-12-04 | 52.72 | $21.51 | 228000 |
| 2024-12-03 | 52.72 | $21.51 | 216600 |
| 2024-12-02 | 51.82 | $21.49 | 185500 |
| 2024-11-29 | 54.78 | $21.55 | 126944 |
| 2024-11-27 | 51.72 | $21.48 | 133701 |
| 2024-11-26 | 48.91 | $21.42 | 210500 |
| 2024-11-25 | 49.37 | $21.43 | 225300 |
| 2024-11-22 | 39.79 | $21.25 | 144100 |
| 2024-11-21 | 38.56 | $21.23 | 191330 |
| 2024-11-20 | 38.94 | $21.24 | 99242 |
| 2024-11-19 | 40.44 | $21.28 | 85400 |
| 2024-11-18 | 37.58 | $21.23 | 539534 |
| 2024-11-15 | 36.42 | $21.21 | 99300 |
| 2024-11-14 | 36.74 | $21.22 | 492201 |
| 2024-11-13 | 37.06 | $21.23 | 1.4M |
| 2024-11-12 | 37.36 | $21.24 | 114700 |
| 2024-11-11 | 41.20 | $21.36 | 79016 |
| 2024-11-08 | 42.23 | $21.39 | 175539 |
| 2024-11-07 | 40.34 | $21.35 | 224100 |
| 2024-11-06 | 31.87 | $21.19 | 237300 |
| 2024-11-05 | 37.20 | $21.36 | 103233 |
| 2024-11-04 | 34.76 | $21.32 | 247200 |
| 2024-11-01 | 28.12 | $21.22 | 1.2M |
| 2024-10-31 | 33.65 | $21.39 | 3.9M |
| 2024-10-30 | 34.80 | $21.42 | 119717 |
| 2024-10-29 | 36.78 | $21.47 | 116211 |
| 2024-10-28 | 33.16 | $21.42 | 123719 |
| 2024-10-25 | 33.90 | $21.44 | 81627 |
| 2024-10-24 | 35.79 | $21.49 | 192900 |
| 2024-10-23 | 34.40 | $21.47 | 360600 |
| 2024-10-22 | 35.49 | $21.50 | 221700 |
| 2024-10-21 | 35.49 | $21.50 | 89500 |
| 2024-10-18 | 41.91 | $21.66 | 94300 |
| 2024-10-17 | 41.28 | $21.65 | 197100 |
| 2024-10-16 | 44.99 | $21.73 | 84404 |
| 2024-10-15 | 43.17 | $21.70 | 254218 |
| 2024-10-14 | 37.97 | $21.62 | 70900 |
| 2024-10-11 | 38.81 | $21.64 | 132419 |
| 2024-10-10 | 38.81 | $21.64 | 113524 |
| 2024-10-09 | 39.61 | $21.66 | 291814 |
| 2024-10-08 | 41.21 | $21.70 | 179504 |
| 2024-10-07 | 39.47 | $21.67 | 144900 |
| 2024-10-04 | 41.41 | $21.72 | 158513 |
| 2024-10-03 | 48.71 | $21.88 | 113500 |
| 2024-10-02 | 53.78 | $21.97 | 220500 |
| 2024-10-01 | 55.61 | $22.00 | 594621 |
| 2024-09-30 | 56.22 | $22.01 | 1.4M |
| 2024-09-27 | 60.62 | $22.08 | 240800 |
| 2024-09-26 | 57.46 | $22.01 | 430400 |
| 2024-09-25 | 58.09 | $22.02 | 209800 |
| 2024-09-24 | 61.98 | $22.08 | 167834 |
| 2024-09-23 | 60.29 | $22.04 | 119445 |
| 2024-09-20 | 60.93 | $22.05 | 130743 |
| 2024-09-19 | 62.19 | $22.07 | 272222 |
| 2024-09-18 | 62.19 | $22.07 | 123801 |
| 2024-09-17 | 66.52 | $22.14 | 360600 |
| 2024-09-16 | 68.46 | $22.17 | 110038 |
| 2024-09-13 | 65.94 | $22.09 | 116400 |
| 2024-09-12 | 64.60 | $22.05 | 148700 |
| 2024-09-11 | 67.11 | $22.09 | 2.4M |
| 2024-09-10 | 67.74 | $22.10 | 4.0M |
| 2024-09-09 | 64.95 | $22.01 | 168100 |
| 2024-09-06 | 64.29 | $21.99 | 12.0M |
| 2024-09-05 | 64.87 | $22.00 | 355025 |
| 2024-09-04 | 61.96 | $21.91 | 253518 |
| 2024-09-03 | 59.11 | $21.83 | 95021 |
| 2024-08-30 | 57.20 | $21.78 | 143846 |
| 2024-08-29 | 60.98 | $21.85 | 114500 |
| 2024-08-28 | 62.10 | $21.87 | 152500 |
| 2024-08-27 | 63.20 | $21.89 | 170800 |
| 2024-08-26 | 63.20 | $21.89 | 205100 |
| 2024-08-23 | 64.22 | $21.91 | 130000 |
| 2024-08-22 | 61.56 | $21.82 | 189721 |
| 2024-08-21 | 67.38 | $21.93 | 259600 |
| 2024-08-20 | 65.40 | $21.86 | 250600 |
| 2024-08-19 | 63.28 | $21.79 | 132839 |
| 2024-08-16 | 62.35 | $21.76 | 120700 |
| 2024-08-15 | 60.76 | $21.71 | 200811 |
| 2024-08-14 | 64.92 | $21.79 | 116442 |
| 2024-08-13 | 64.34 | $21.77 | 165200 |
| 2024-08-12 | 62.27 | $21.70 | 232500 |
| 2024-08-09 | 60.72 | $21.65 | 122300 |
| 2024-08-08 | 60.10 | $21.63 | 188500 |
| 2024-08-07 | 59.18 | $21.60 | 291600 |
| 2024-08-06 | 62.85 | $21.68 | 212800 |
| 2024-08-05 | 70.09 | $21.82 | 267600 |
| 2024-08-02 | 70.64 | $21.83 | 181028 |
| 2024-08-01 | 63.55 | $21.57 | 339342 |
| 2024-07-31 | 62.22 | $21.53 | 342400 |
| 2024-07-30 | 58.62 | $21.43 | 222400 |
| 2024-07-29 | 58.25 | $21.42 | 140700 |
| 2024-07-26 | 57.13 | $21.39 | 190500 |
| 2024-07-25 | 53.18 | $21.29 | 105001 |
| 2024-07-24 | 52.34 | $21.27 | 3.3M |
| 2024-07-23 | 54.66 | $21.32 | 164700 |
| 2024-07-22 | 54.66 | $21.32 | 111525 |
| 2024-07-19 | 54.29 | $21.31 | 173500 |
| 2024-07-18 | 56.90 | $21.37 | 137400 |
| 2024-07-17 | 59.63 | $21.43 | 189900 |
| 2024-07-16 | 59.32 | $21.42 | 230327 |
| 2024-07-15 | 56.48 | $21.33 | 138600 |
| 2024-07-12 | 60.02 | $21.41 | 200200 |
| 2024-07-11 | 58.15 | $21.35 | 116701 |
| 2024-07-10 | 54.07 | $21.23 | 149733 |
| 2024-07-09 | 53.34 | $21.21 | 218906 |
| 2024-07-08 | 54.56 | $21.24 | 105420 |
| 2024-07-05 | 53.56 | $21.21 | 317100 |
| 2024-07-03 | 50.42 | $21.12 | 643211 |
| 2024-07-02 | 46.60 | $21.02 | 171000 |
| 2024-07-01 | 43.29 | $20.94 | 340500 |
| 2024-06-28 | 50.34 | $21.13 | 436301 |
| 2024-06-27 | 54.80 | $21.23 | 82531 |
| 2024-06-26 | 53.22 | $21.19 | 100600 |
| 2024-06-25 | 58.02 | $21.29 | 105400 |
| 2024-06-24 | 57.29 | $21.27 | 76400 |
| 2024-06-21 | 57.77 | $21.28 | 133501 |
| 2024-06-20 | 57.09 | $21.26 | 96400 |
| 2024-06-18 | 59.84 | $21.32 | 146035 |
| 2024-06-17 | 56.88 | $21.23 | 120628 |
| 2024-06-14 | 61.16 | $21.32 | 96800 |
| 2024-06-13 | 60.21 | $21.29 | 101042 |
| 2024-06-12 | 56.87 | $21.19 | 1.6M |
| 2024-06-11 | 53.15 | $21.09 | 105900 |
| 2024-06-10 | 49.85 | $21.01 | 104200 |
| 2024-06-07 | 50.70 | $21.03 | 85244 |
| 2024-06-06 | 58.21 | $21.19 | 208500 |
| 2024-06-05 | 58.21 | $21.19 | 417540 |
| 2024-06-04 | 56.01 | $21.13 | 90000 |
| 2024-06-03 | 52.85 | $21.05 | 126400 |
| 2024-05-31 | 51.19 | $21.01 | 3.0M |
| 2024-05-30 | 47.21 | $20.92 | 84000 |
| 2024-05-29 | 43.30 | $20.84 | 140540 |
| 2024-05-28 | 46.57 | $20.92 | 129400 |
| 2024-05-24 | 51.17 | $21.02 | 115435 |
| 2024-05-23 | 49.75 | $20.99 | 140616 |
| 2024-05-22 | 53.16 | $21.06 | 97000 |
| 2024-05-21 | 54.68 | $21.09 | 108048 |
| 2024-05-20 | 52.98 | $21.05 | 118500 |
| 2024-05-17 | 53.45 | $21.06 | 100800 |
| 2024-05-16 | 54.87 | $21.09 | 166200 |
| 2024-05-15 | 57.26 | $21.14 | 106100 |
| 2024-05-14 | 52.54 | $21.02 | 110134 |
| 2024-05-13 | 49.91 | $20.96 | 136440 |
| 2024-05-10 | 49.01 | $20.94 | 124418 |
| 2024-05-09 | 51.64 | $21.00 | 124200 |
| 2024-05-08 | 49.50 | $20.95 | 103500 |
| 2024-05-07 | 51.22 | $20.99 | 237400 |
| 2024-05-06 | 48.67 | $20.93 | 114200 |
| 2024-05-03 | 47.37 | $20.90 | 100434 |
| 2024-05-02 | 41.73 | $20.78 | 149449 |
| 2024-05-01 | 38.05 | $20.71 | 199106 |
| 2024-04-30 | 38.71 | $20.73 | 421649 |
| 2024-04-29 | 41.83 | $20.82 | 80600 |
| 2024-04-26 | 38.70 | $20.76 | 107108 |
| 2024-04-25 | 36.54 | $20.72 | 85524 |
| 2024-04-24 | 38.81 | $20.79 | 125918 |
| 2024-04-23 | 40.53 | $20.84 | 161510 |
| 2024-04-22 | 38.46 | $20.80 | 124224 |
| 2024-04-19 | 36.90 | $20.77 | 185700 |
| 2024-04-18 | 35.88 | $20.75 | 95231 |
| 2024-04-17 | 37.62 | $20.81 | 82341 |
| 2024-04-16 | 32.41 | $20.71 | 180947 |
| 2024-04-15 | 34.61 | $20.79 | 132713 |
| 2024-04-12 | 38.66 | $20.92 | 79719 |
| 2024-04-11 | 34.75 | $20.85 | 184000 |
| 2024-04-10 | 35.68 | $20.88 | 119824 |
| 2024-04-09 | 44.25 | $21.11 | 101100 |
| 2024-04-08 | 40.72 | $21.05 | 80931 |
| 2024-04-05 | 41.56 | $21.07 | 93328 |
| 2024-04-04 | 45.54 | $21.16 | 2.1M |
| 2024-04-03 | 42.64 | $21.11 | 144800 |
| 2024-04-02 | 42.64 | $21.11 | 116134 |
| 2024-04-01 | 43.91 | $21.14 | 90500 |
| 2024-03-28 | 54.09 | $21.34 | 1.2M |
| 2024-03-27 | 54.70 | $21.35 | 87939 |
| 2024-03-26 | 52.16 | $21.30 | 98700 |
| 2024-03-25 | 51.13 | $21.28 | 78604 |
| 2024-03-22 | 52.76 | $21.31 | 176800 |
| 2024-03-21 | 49.16 | $21.24 | 190117 |
| 2024-03-20 | 48.09 | $21.22 | 118737 |
| 2024-03-19 | 44.77 | $21.16 | 216203 |
| 2024-03-18 | 44.20 | $21.15 | 130000 |
| 2024-03-15 | 44.20 | $21.15 | 396942 |
| 2024-03-14 | 44.61 | $21.16 | 1.8M |
| 2024-03-13 | 51.45 | $21.31 | 113800 |
| 2024-03-12 | 51.95 | $21.32 | 172300 |
| 2024-03-11 | 55.57 | $21.39 | 128108 |
| 2024-03-08 | 56.64 | $21.41 | 148547 |
| 2024-03-07 | 55.83 | $21.39 | 108900 |
| 2024-03-06 | 54.21 | $21.35 | 1.5M |
| 2024-03-05 | 51.68 | $21.29 | 113902 |
| 2024-03-04 | 47.05 | $21.19 | 104829 |
| 2024-03-01 | 48.37 | $21.22 | 215900 |
| 2024-02-29 | 48.37 | $21.22 | 1.6M |
| 2024-02-28 | 47.03 | $21.19 | 107100 |
| 2024-02-27 | 44.75 | $21.14 | 137526 |
| 2024-02-26 | 45.49 | $21.16 | 97700 |
| 2024-02-23 | 46.97 | $21.20 | 114600 |
| 2024-02-22 | 43.48 | $21.12 | 98003 |
| 2024-02-21 | 43.48 | $21.12 | 126600 |
| 2024-02-20 | 45.51 | $21.18 | 82600 |
| 2024-02-16 | 44.69 | $21.16 | 101800 |
| 2024-02-15 | 46.34 | $21.21 | 78500 |
| 2024-02-14 | 44.39 | $21.16 | 115800 |
| 2024-02-13 | 40.70 | $21.07 | 106448 |
| 2024-02-12 | 46.95 | $21.26 | 59419 |
| 2024-02-09 | 47.31 | $21.27 | 65737 |
| 2024-02-08 | 47.31 | $21.27 | 64339 |
| 2024-02-07 | 49.75 | $21.34 | 133546 |
| 2024-02-06 | 51.17 | $21.38 | 79048 |
| 2024-02-05 | 47.60 | $21.28 | 69200 |
| 2024-02-02 | 53.98 | $21.45 | 110300 |
| 2024-02-01 | 63.49 | $21.65 | 95300 |
| 2024-01-31 | 60.52 | $21.56 | 300418 |
| 2024-01-30 | 56.80 | $21.46 | 138137 |
| 2024-01-29 | 56.02 | $21.44 | 70200 |
| 2024-01-26 | 52.75 | $21.36 | 185841 |
| 2024-01-25 | 53.22 | $21.37 | 77800 |
| 2024-01-24 | 50.28 | $21.30 | 84005 |
| 2024-01-23 | 51.60 | $21.33 | 67627 |
| 2024-01-22 | 53.84 | $21.38 | 93200 |
| 2024-01-19 | 51.85 | $21.33 | 52000 |
| 2024-01-18 | 52.28 | $21.34 | 104700 |
| 2024-01-17 | 53.54 | $21.37 | 143600 |
| 2024-01-16 | 56.55 | $21.44 | 69500 |
| 2024-01-12 | 62.79 | $21.57 | 81400 |
| 2024-01-11 | 60.90 | $21.51 | 172713 |
| 2024-01-10 | 58.21 | $21.43 | 324600 |
| 2024-01-09 | 59.18 | $21.45 | 450900 |
| 2024-01-08 | 58.85 | $21.44 | 48239 |
| 2024-01-05 | 58.22 | $21.42 | 840728 |
| 2024-01-04 | 59.08 | $21.44 | 178700 |
| 2024-01-03 | 62.60 | $21.52 | 117400 |
| 2024-01-02 | 63.96 | $21.55 | 127900 |
| 2023-12-29 | 67.19 | $21.62 | 157024 |
| 2023-12-28 | 68.60 | $21.65 | 611300 |
| 2023-12-27 | 70.48 | $21.69 | 124635 |
| 2023-12-26 | 67.98 | $21.57 | 102400 |
| 2023-12-22 | 67.10 | $21.53 | 49500 |
| 2023-12-21 | 67.99 | $21.55 | 147100 |
| 2023-12-20 | 67.79 | $21.54 | 151500 |
| 2023-12-19 | 66.79 | $21.49 | 151200 |
| 2023-12-18 | 65.99 | $21.45 | 89100 |
| 2023-12-15 | 67.14 | $21.48 | 103300 |
| 2023-12-14 | 71.49 | $21.59 | 170800 |
| 2023-12-13 | 68.69 | $21.43 | 135000 |
| 2023-12-12 | 62.31 | $21.14 | 156700 |
| 2023-12-11 | 61.80 | $21.12 | 92200 |
| 2023-12-08 | 62.61 | $21.14 | 108300 |
| 2023-12-07 | 65.02 | $21.20 | 77441 |
| 2023-12-06 | 66.65 | $21.24 | 1.3M |
| 2023-12-05 | 63.38 | $21.09 | 118300 |
| 2023-12-04 | 61.72 | $21.02 | 111340 |
| 2023-12-01 | 64.92 | $21.10 | 196100 |
| 2023-11-30 | 62.37 | $20.99 | 146200 |
| 2023-11-29 | 66.10 | $21.08 | 133310 |
| 2023-11-28 | 62.30 | $20.92 | 115748 |
| 2023-11-27 | 60.17 | $20.84 | 37603 |
| 2023-11-24 | 57.92 | $20.76 | 57048 |
| 2023-11-22 | 60.35 | $20.82 | 66805 |
| 2023-11-21 | 59.82 | $20.80 | 107500 |
| 2023-11-20 | 60.20 | $20.81 | 64600 |
| 2023-11-17 | 58.95 | $20.76 | 58335 |
| 2023-11-16 | 57.68 | $20.71 | 119911 |
| 2023-11-15 | 55.32 | $20.62 | 134842 |
| 2023-11-14 | 58.05 | $20.70 | 83000 |
| 2023-11-13 | 51.51 | $20.47 | 80402 |
| 2023-11-10 | 51.19 | $20.46 | 81325 |
| 2023-11-09 | 51.19 | $20.46 | 90900 |
| 2023-11-08 | 55.06 | $20.58 | 134600 |
| 2023-11-07 | 53.10 | $20.51 | 94600 |
| 2023-11-06 | 49.82 | $20.40 | 98700 |
| 2023-11-03 | 53.02 | $20.50 | 118731 |
| 2023-11-02 | 49.64 | $20.39 | 42800 |
| 2023-11-01 | 45.22 | $20.26 | 209400 |
| 2023-10-31 | 40.24 | $20.13 | 4.1M |
| 2023-10-30 | 40.24 | $20.13 | 107924 |
| 2023-10-27 | 41.55 | $20.18 | 148514 |
| 2023-10-26 | 40.82 | $20.16 | 75013 |
| 2023-10-25 | 36.67 | $20.05 | 56500 |
| 2023-10-24 | 40.33 | $20.20 | 9.2M |
| 2023-10-23 | 37.15 | $20.12 | 85900 |
| 2023-10-20 | 34.23 | $20.05 | 74600 |
| 2023-10-19 | 31.65 | $19.99 | 112400 |
| 2023-10-18 | 33.75 | $20.09 | 89741 |
| 2023-10-17 | 35.54 | $20.17 | 138208 |
| 2023-10-16 | 38.71 | $20.30 | 66812 |
| 2023-10-13 | 41.70 | $20.41 | 44214 |
| 2023-10-12 | 38.84 | $20.34 | 61200 |
| 2023-10-11 | 43.15 | $20.49 | 113434 |
| 2023-10-10 | 39.76 | $20.41 | 135911 |
| 2023-10-09 | 39.34 | $20.40 | 50233 |
| 2023-10-06 | 30.94 | $20.22 | 94337 |
| 2023-10-05 | 32.36 | $20.28 | 1.6M |
| 2023-10-04 | 31.36 | $20.26 | 118800 |
| 2023-10-03 | 25.63 | $20.15 | 165925 |
| 2023-10-02 | 28.97 | $20.31 | 371200 |
| 2023-09-29 | 34.27 | $20.51 | 853004 |
| 2023-09-28 | 34.58 | $20.52 | 37800 |
| 2023-09-27 | 31.73 | $20.47 | 61200 |
| 2023-09-26 | 34.28 | $20.56 | 58300 |
| 2023-09-25 | 34.57 | $20.57 | 40000 |
| 2023-09-22 | 39.01 | $20.71 | 105500 |
| 2023-09-21 | 35.05 | $20.64 | 44903 |
| 2023-09-20 | 39.98 | $20.78 | 84800 |
| 2023-09-19 | 40.36 | $20.79 | 107200 |
| 2023-09-18 | 41.90 | $20.83 | 113000 |
| 2023-09-15 | 42.28 | $20.84 | 81726 |
| 2023-09-14 | 44.19 | $20.89 | 133100 |
| 2023-09-13 | 43.71 | $20.88 | 42113 |
| 2023-09-12 | 43.71 | $20.88 | 72935 |
| 2023-09-11 | 42.36 | $20.85 | 86000 |
| 2023-09-08 | 44.03 | $20.90 | 103800 |
| 2023-09-07 | 42.30 | $20.86 | 56834 |
| 2023-09-06 | 40.55 | $20.82 | 1.4M |
| 2023-09-05 | 40.84 | $20.83 | 63500 |
| 2023-09-01 | 45.20 | $20.97 | 142116 |
| 2023-08-31 | 51.13 | $21.13 | 325800 |
| 2023-08-30 | 49.15 | $21.08 | 36300 |
| 2023-08-29 | 49.53 | $21.09 | 90936 |
| 2023-08-28 | 44.64 | $20.97 | 104800 |
| 2023-08-25 | 42.43 | $20.92 | 187400 |
| 2023-08-24 | 42.75 | $20.93 | 385733 |
| 2023-08-23 | 43.70 | $20.96 | 85244 |
| 2023-08-22 | 35.51 | $20.78 | 85800 |
| 2023-08-21 | 34.51 | $20.76 | 179438 |
| 2023-08-18 | 37.57 | $20.87 | 145904 |
| 2023-08-17 | 36.10 | $20.84 | 76401 |
| 2023-08-16 | 36.64 | $20.86 | 110602 |
| 2023-08-15 | 38.30 | $20.92 | 146541 |
| 2023-08-14 | 39.42 | $20.96 | 114300 |
| 2023-08-11 | 40.26 | $20.99 | 100337 |
| 2023-08-10 | 42.57 | $21.07 | 50700 |
| 2023-08-09 | 46.01 | $21.18 | 123500 |
| 2023-08-08 | 44.85 | $21.15 | 163300 |
| 2023-08-07 | 42.11 | $21.08 | 70721 |
| 2023-08-04 | 42.69 | $21.10 | 133310 |
| 2023-08-03 | 35.56 | $20.93 | 93227 |
| 2023-08-02 | 39.39 | $21.07 | 69800 |
| 2023-08-01 | 41.20 | $21.13 | 163715 |
| 2023-07-31 | 47.00 | $21.30 | 2.9M |
| 2023-07-28 | 46.58 | $21.29 | 25849 |
| 2023-07-27 | 44.05 | $21.23 | 75300 |
| 2023-07-26 | 49.64 | $21.38 | 93615 |
| 2023-07-25 | 47.09 | $21.32 | 163000 |
| 2023-07-24 | 48.25 | $21.35 | 114616 |
| 2023-07-21 | 49.01 | $21.37 | 50300 |
| 2023-07-20 | 49.01 | $21.37 | 42411 |
| 2023-07-19 | 53.20 | $21.48 | 115510 |
| 2023-07-18 | 51.03 | $21.42 | 197732 |
| 2023-07-17 | 49.93 | $21.39 | 62115 |
| 2023-07-14 | 50.29 | $21.40 | 217200 |
| 2023-07-13 | 52.43 | $21.46 | 49800 |
| 2023-07-12 | 47.86 | $21.33 | 187300 |
| 2023-07-11 | 41.25 | $21.17 | 56100 |
| 2023-07-10 | 39.43 | $21.13 | 23400 |
| 2023-07-07 | 36.14 | $21.06 | 87300 |
| 2023-07-06 | 36.95 | $21.09 | 1.6M |
| 2023-07-05 | 40.75 | $21.22 | 156211 |
| 2023-07-03 | 43.36 | $21.30 | 37842 |
| 2023-06-30 | 46.92 | $21.40 | 33600 |
| 2023-06-29 | 44.76 | $21.35 | 36600 |
| 2023-06-28 | 50.18 | $21.49 | 86832 |
| 2023-06-27 | 48.05 | $21.44 | 36045 |
| 2023-06-26 | 50.08 | $21.49 | 145600 |
| 2023-06-23 | 48.42 | $21.45 | 196242 |
| 2023-06-22 | 46.30 | $21.40 | 103400 |
| 2023-06-21 | 49.39 | $21.48 | 77200 |
| 2023-06-20 | 48.16 | $21.45 | 76429 |
| 2023-06-16 | 46.93 | $21.42 | 152500 |
| 2023-06-15 | 48.38 | $21.46 | 69400 |
| 2023-06-14 | 43.84 | $21.35 | 98000 |
| 2023-06-13 | 42.08 | $21.31 | 60400 |
| 2023-06-12 | 45.46 | $21.41 | 21819 |
| 2023-06-09 | 44.61 | $21.39 | 62942 |
| 2023-06-08 | 45.97 | $21.43 | 144108 |
| 2023-06-07 | 42.22 | $21.34 | 1.5M |
| 2023-06-06 | 45.20 | $21.43 | 30000 |
| 2023-06-05 | 43.95 | $21.40 | 33125 |
| 2023-06-02 | 44.59 | $21.42 | 125514 |
| 2023-06-01 | 48.30 | $21.53 | 91704 |
| 2023-05-31 | 48.30 | $21.53 | 89345 |
| 2023-05-30 | 44.51 | $21.43 | 13800 |
| 2023-05-26 | 38.99 | $21.30 | 16100 |
| 2023-05-25 | 38.09 | $21.28 | 16211 |
| 2023-05-24 | 40.66 | $21.37 | 116815 |
| 2023-05-23 | 41.85 | $21.41 | 37033 |
| 2023-05-22 | 41.85 | $21.41 | 752800 |
| 2023-05-19 | 42.13 | $21.42 | 31148 |
| 2023-05-18 | 43.50 | $21.47 | 59900 |
| 2023-05-17 | 46.37 | $21.57 | 230600 |
| 2023-05-16 | 47.57 | $21.61 | 26238 |
| 2023-05-15 | 49.07 | $21.66 | 28600 |
| 2023-05-12 | 50.58 | $21.71 | 93600 |
| 2023-05-11 | 54.07 | $21.82 | 119600 |
| 2023-05-10 | 51.77 | $21.74 | 30117 |
| 2023-05-09 | 48.72 | $21.64 | 25800 |
| 2023-05-08 | 49.32 | $21.66 | 22435 |
| 2023-05-05 | 52.02 | $21.75 | 25234 |
| 2023-05-04 | 54.88 | $21.84 | 29424 |
| 2023-05-03 | 55.19 | $21.85 | 47430 |
| 2023-05-02 | 52.57 | $21.75 | 31343 |
| 2023-05-01 | 47.28 | $21.57 | 15206 |
| 2023-04-28 | 55.05 | $21.81 | 486600 |
| 2023-04-27 | 51.93 | $21.71 | 19500 |
| 2023-04-26 | 55.60 | $21.81 | 31329 |
| 2023-04-25 | 57.94 | $21.87 | 158900 |
| 2023-04-24 | 53.27 | $21.72 | 99146 |
| 2023-04-21 | 50.12 | $21.63 | 16100 |
| 2023-04-20 | 51.59 | $21.67 | 27200 |
| 2023-04-19 | 48.73 | $21.59 | 57200 |
| 2023-04-18 | 49.42 | $21.61 | 100745 |
| 2023-04-17 | 48.73 | $21.59 | 44815 |
| 2023-04-14 | 51.76 | $21.68 | 137300 |
| 2023-04-13 | 55.79 | $21.79 | 28200 |
| 2023-04-12 | 55.79 | $21.79 | 19240 |
| 2023-04-11 | 54.93 | $21.76 | 67902 |
| 2023-04-10 | 54.93 | $21.76 | 21600 |
| 2023-04-06 | 60.62 | $21.92 | 78800 |
| 2023-04-05 | 60.62 | $21.92 | 19716 |
| 2023-04-04 | 58.69 | $21.84 | 45311 |
| 2023-04-03 | 56.67 | $21.76 | 21400 |
| 2023-03-31 | 56.16 | $21.74 | 2.1M |
| 2023-03-30 | 53.57 | $21.64 | 9518 |
| 2023-03-29 | 52.50 | $21.60 | 31814 |
| 2023-03-28 | 52.50 | $21.60 | 13246 |
| 2023-03-27 | 53.05 | $21.62 | 58200 |
| 2023-03-24 | 59.58 | $21.84 | 1.7M |
| 2023-03-23 | 58.70 | $21.80 | 17700 |
| 2023-03-22 | 57.61 | $21.75 | 67144 |
| 2023-03-21 | 53.12 | $21.56 | 51800 |
| 2023-03-20 | 54.86 | $21.62 | 15700 |
| 2023-03-17 | 57.86 | $21.72 | 16700 |
| 2023-03-16 | 53.52 | $21.54 | 81600 |
| 2023-03-15 | 56.28 | $21.63 | 100111 |
| 2023-03-14 | 51.82 | $21.46 | 21400 |
| 2023-03-13 | 55.96 | $21.59 | 16400 |
| 2023-03-10 | 51.11 | $21.42 | 116200 |
| 2023-03-09 | 42.63 | $21.18 | 51139 |
| 2023-03-08 | 40.16 | $21.12 | 17400 |
| 2023-03-07 | 41.00 | $21.15 | 1.3M |
| 2023-03-06 | 40.61 | $21.14 | 23138 |
| 2023-03-03 | 41.66 | $21.18 | 70100 |
| 2023-03-02 | 36.16 | $21.04 | 40836 |
| 2023-03-01 | 37.86 | $21.11 | 71800 |
| 2023-02-28 | 41.85 | $21.26 | 84500 |
| 2023-02-27 | 41.46 | $21.25 | 10004 |
| 2023-02-24 | 39.53 | $21.20 | 35000 |
| 2023-02-23 | 43.03 | $21.33 | 34300 |
| 2023-02-22 | 40.73 | $21.27 | 126500 |
| 2023-02-21 | 37.95 | $21.20 | 26104 |
| 2023-02-17 | 43.17 | $21.39 | 31300 |
| 2023-02-16 | 41.97 | $21.36 | 39200 |
| 2023-02-15 | 44.03 | $21.43 | 15700 |
| 2023-02-14 | 45.55 | $21.48 | 25900 |
| 2023-02-13 | 47.73 | $21.55 | 128800 |
| 2023-02-10 | 45.97 | $21.50 | 28900 |
| 2023-02-09 | 48.78 | $21.59 | 38200 |
| 2023-02-08 | 51.43 | $21.67 | 23822 |
| 2023-02-07 | 50.14 | $21.63 | 19500 |
| 2023-02-06 | 51.44 | $21.67 | 93219 |
| 2023-02-03 | 55.16 | $21.78 | 45524 |
| 2023-02-02 | 62.15 | $21.96 | 15309 |
| 2023-02-01 | 61.64 | $21.94 | 14800 |
| 2023-01-31 | 59.00 | $21.84 | 564535 |
| 2023-01-30 | 57.03 | $21.77 | 34946 |
| 2023-01-27 | 58.95 | $21.82 | 15500 |
| 2023-01-26 | 59.33 | $21.83 | 24400 |
| 2023-01-25 | 61.20 | $21.88 | 104200 |
| 2023-01-24 | 60.49 | $21.85 | 29100 |
| 2023-01-23 | 58.32 | $21.76 | 68300 |
| 2023-01-20 | 59.70 | $21.80 | 187700 |
| 2023-01-19 | 63.28 | $21.90 | 26419 |
| 2023-01-18 | 64.75 | $21.94 | 26245 |
| 2023-01-17 | 60.12 | $21.73 | 261217 |
| 2023-01-13 | 60.84 | $21.75 | 57200 |
| 2023-01-12 | 63.38 | $21.82 | 120410 |
| 2023-01-11 | 59.73 | $21.66 | 85600 |
| 2023-01-10 | 56.94 | $21.55 | 86743 |
| 2023-01-09 | 59.43 | $21.62 | 259641 |
| 2023-01-06 | 57.93 | $21.56 | 9636 |
| 2023-01-05 | 52.02 | $21.35 | 76145 |
| 2023-01-04 | 52.36 | $21.36 | 169538 |
| 2023-01-03 | 49.28 | $21.26 | 56640 |
| 2022-12-30 | 46.31 | $21.17 | 558500 |
| 2022-12-29 | 49.36 | $21.27 | 19648 |
| 2022-12-28 | 45.98 | $21.17 | 95100 |
| 2022-12-27 | 47.17 | $21.21 | 26200 |
| 2022-12-23 | 51.29 | $21.34 | 110337 |
| 2022-12-22 | 53.69 | $21.41 | 155639 |
| 2022-12-21 | 53.69 | $21.41 | 26300 |
| 2022-12-20 | 53.13 | $21.39 | 82200 |
| 2022-12-19 | 56.74 | $21.50 | 74000 |
| 2022-12-16 | 61.84 | $21.64 | 266300 |
| 2022-12-15 | 63.38 | $21.68 | 147300 |
| 2022-12-14 | 62.94 | $21.66 | 76103 |
| 2022-12-13 | 61.85 | $21.61 | 192600 |
| 2022-12-12 | 58.37 | $21.46 | 101800 |
| 2022-12-09 | 59.06 | $21.48 | 40519 |
| 2022-12-08 | 63.65 | $21.61 | 92700 |
| 2022-12-07 | 65.13 | $21.65 | 52200 |
| 2022-12-06 | 61.28 | $21.47 | 1.3M |
| 2022-12-05 | 59.39 | $21.39 | 70114 |
| 2022-12-02 | 65.47 | $21.55 | 100044 |
| 2022-12-01 | 64.17 | $21.49 | 42942 |
| 2022-11-30 | 60.88 | $21.35 | 21519 |
| 2022-11-29 | 56.85 | $21.20 | 177600 |
| 2022-11-28 | 59.57 | $21.27 | 45300 |
| 2022-11-25 | 59.57 | $21.27 | 11318 |
| 2022-11-23 | 59.57 | $21.27 | 107000 |
| 2022-11-22 | 56.78 | $21.16 | 20815 |
| 2022-11-21 | 54.34 | $21.07 | 109624 |
| 2022-11-18 | 54.34 | $21.07 | 18612 |
| 2022-11-17 | 55.92 | $21.12 | 41400 |
| 2022-11-16 | 58.18 | $21.19 | 12521 |
| 2022-11-15 | 54.97 | $21.06 | 41421 |
| 2022-11-14 | 51.13 | $20.92 | 287419 |
| 2022-11-11 | 53.29 | $20.99 | 20300 |
| 2022-11-10 | 52.75 | $20.97 | 16600 |
| 2022-11-09 | 40.25 | $20.59 | 17640 |
| 2022-11-08 | 38.63 | $20.55 | 20807 |
| 2022-11-07 | 34.40 | $20.45 | 39739 |
| 2022-11-04 | 36.30 | $20.53 | 203900 |
| 2022-11-03 | 37.28 | $20.57 | 44500 |
| 2022-11-02 | 37.77 | $20.59 | 49317 |
| 2022-11-01 | 38.72 | $20.63 | 16800 |
| 2022-10-31 | 37.98 | $20.61 | 1.4M |
| 2022-10-28 | 40.55 | $20.72 | 15229 |
| 2022-10-27 | 41.78 | $20.77 | 17700 |
| 2022-10-26 | 37.86 | $20.66 | 162646 |
| 2022-10-25 | 34.02 | $20.56 | 52603 |
| 2022-10-24 | 26.71 | $20.39 | 55223 |
| 2022-10-21 | 27.39 | $20.43 | 36900 |
| 2022-10-20 | 26.50 | $20.41 | 27328 |
| 2022-10-19 | 28.66 | $20.54 | 286132 |
| 2022-10-18 | 31.07 | $20.67 | 17100 |
| 2022-10-17 | 30.21 | $20.65 | 27200 |
| 2022-10-14 | 29.38 | $20.63 | 22707 |
| 2022-10-13 | 30.78 | $20.71 | 37700 |
| 2022-10-12 | 33.01 | $20.83 | 116200 |
| 2022-10-11 | 30.62 | $20.77 | 61733 |
| 2022-10-10 | 30.79 | $20.78 | 67507 |
| 2022-10-07 | 32.18 | $20.86 | 41306 |
| 2022-10-06 | 34.01 | $20.96 | 173500 |
| 2022-10-05 | 34.95 | $21.01 | 27415 |
| 2022-10-04 | 37.73 | $21.15 | 78600 |
| 2022-10-03 | 34.92 | $21.07 | 215700 |
| 2022-09-30 | 31.24 | $20.97 | 20303 |
| 2022-09-29 | 32.28 | $21.03 | 15823 |
| 2022-09-28 | 33.89 | $21.12 | 39006 |
| 2022-09-27 | 22.94 | $20.85 | 85400 |
| 2022-09-26 | 24.21 | $20.94 | 42000 |
| 2022-09-23 | 28.16 | $21.18 | 106603 |
| 2022-09-22 | 28.90 | $21.22 | 12800 |
| 2022-09-21 | 33.55 | $21.44 | 57600 |
| 2022-09-20 | 29.64 | $21.36 | 9547 |
| 2022-09-19 | 31.87 | $21.46 | 19500 |
| 2022-09-16 | 32.33 | $21.48 | 175520 |
| 2022-09-15 | 33.01 | $21.51 | 15639 |
| 2022-09-14 | 34.63 | $21.58 | 23400 |
| 2022-09-13 | 33.75 | $21.56 | 90300 |
| 2022-09-12 | 36.06 | $21.66 | 153400 |
| 2022-09-09 | 36.77 | $21.69 | 59134 |
| 2022-09-08 | 37.24 | $21.71 | 19800 |
| 2022-09-07 | 38.40 | $21.76 | 1.2M |
| 2022-09-06 | 33.68 | $21.64 | 80700 |
| 2022-09-02 | 38.07 | $21.83 | 31400 |
| 2022-09-01 | 35.11 | $21.76 | 54500 |
| 2022-08-31 | 39.46 | $21.93 | 242245 |
| 2022-08-30 | 41.47 | $22.00 | 35400 |
| 2022-08-29 | 41.76 | $22.01 | 34409 |
| 2022-08-26 | 44.41 | $22.10 | 121933 |
| 2022-08-25 | 45.01 | $22.12 | 20800 |
| 2022-08-24 | 40.82 | $22.01 | 24900 |
| 2022-08-23 | 42.79 | $22.08 | 211801 |
| 2022-08-22 | 42.79 | $22.08 | 54300 |
| 2022-08-19 | 45.33 | $22.17 | 20243 |
| 2022-08-18 | 49.34 | $22.30 | 55800 |
| 2022-08-17 | 48.68 | $22.28 | 74423 |
| 2022-08-16 | 52.26 | $22.39 | 196346 |
| 2022-08-15 | 52.93 | $22.41 | 21300 |
| 2022-08-12 | 51.45 | $22.36 | 136800 |
| 2022-08-11 | 49.32 | $22.29 | 158400 |
| 2022-08-10 | 52.77 | $22.40 | 56833 |
| 2022-08-09 | 51.30 | $22.35 | 116435 |
| 2022-08-08 | 52.87 | $22.40 | 29700 |
| 2022-08-05 | 50.88 | $22.33 | 39417 |
| 2022-08-04 | 57.47 | $22.53 | 268400 |
| 2022-08-03 | 55.84 | $22.47 | 21300 |
| 2022-08-02 | 54.17 | $22.41 | 30100 |
| 2022-08-01 | 61.53 | $22.61 | 136800 |
| 2022-07-29 | 58.88 | $22.51 | 4.4M |
| 2022-07-28 | 59.66 | $22.53 | 20802 |
| 2022-07-27 | 55.44 | $22.38 | 14000 |
| 2022-07-26 | 54.22 | $22.34 | 6200 |
| 2022-07-25 | 53.93 | $22.33 | 14000 |
| 2022-07-22 | 56.37 | $22.40 | 98403 |
| 2022-07-21 | 51.94 | $22.25 | 781300 |
| 2022-07-20 | 46.05 | $22.08 | 10317 |
| 2022-07-19 | 47.01 | $22.11 | 11646 |
| 2022-07-18 | 47.33 | $22.12 | 20900 |
| 2022-07-15 | 49.20 | $22.18 | 127300 |
| 2022-07-14 | 47.22 | $22.12 | 928500 |
| 2022-07-13 | 49.04 | $22.18 | 63800 |
| 2022-07-12 | 47.10 | $22.12 | 225800 |
| 2022-07-11 | 46.78 | $22.11 | 28400 |
| 2022-07-08 | 43.52 | $22.01 | 901447 |
| 2022-07-07 | 45.92 | $22.10 | 24300 |
| 2022-07-06 | 46.74 | $22.13 | 102500 |
| 2022-07-05 | 50.43 | $22.26 | 21043 |
| 2022-07-01 | 49.26 | $22.22 | 12900 |
| 2022-06-30 | 46.87 | $22.14 | 1.3M |
| 2022-06-29 | 43.40 | $22.03 | 70300 |
| 2022-06-28 | 40.01 | $21.93 | 69400 |
| 2022-06-27 | 38.96 | $21.90 | 31900 |
| 2022-06-24 | 41.23 | $22.00 | 44039 |
| 2022-06-23 | 42.40 | $22.05 | 205300 |
| 2022-06-22 | 40.14 | $21.98 | 102800 |
| 2022-06-21 | 33.78 | $21.80 | 3.8M |
| 2022-06-17 | 35.16 | $21.87 | 13.7M |
| 2022-06-16 | 35.16 | $21.87 | 34118 |
| 2022-06-15 | 33.77 | $21.83 | 98201 |
| 2022-06-14 | 27.05 | $21.65 | 65700 |
| 2022-06-13 | 28.75 | $21.76 | 129802 |
| 2022-06-10 | 35.21 | $22.10 | 13400 |
| 2022-06-09 | 39.42 | $22.27 | 9437 |
| 2022-06-08 | 39.68 | $22.28 | 10700 |
| 2022-06-07 | 41.54 | $22.35 | 21817 |
| 2022-06-06 | 39.22 | $22.29 | 64719 |
| 2022-06-03 | 42.42 | $22.41 | 14300 |
| 2022-06-02 | 43.54 | $22.45 | 292948 |
| 2022-06-01 | 42.82 | $22.43 | 7402 |
| 2022-05-31 | 44.71 | $22.50 | 586533 |
| 2022-05-27 | 49.79 | $22.67 | 89220 |
| 2022-05-26 | 47.80 | $22.61 | 20100 |
| 2022-05-25 | 48.10 | $22.62 | 60200 |
| 2022-05-24 | 45.83 | $22.55 | 49100 |
| 2022-05-23 | 38.94 | $22.36 | 18700 |
| 2022-05-20 | 41.58 | $22.46 | 118300 |
| 2022-05-19 | 37.98 | $22.37 | 120400 |
| 2022-05-18 | 36.74 | $22.34 | 20900 |
| 2022-05-17 | 33.82 | $22.27 | 90828 |
| 2022-05-16 | 36.33 | $22.38 | 135700 |
| 2022-05-13 | 34.22 | $22.33 | 12500 |
| 2022-05-12 | 36.27 | $22.42 | 95929 |
| 2022-05-11 | 34.62 | $22.38 | 81903 |
| 2022-05-10 | 32.11 | $22.32 | 15000 |
| 2022-05-09 | 28.64 | $22.24 | 37849 |
| 2022-05-06 | 26.86 | $22.20 | 76431 |
| 2022-05-05 | 28.20 | $22.28 | 27500 |
| 2022-05-04 | 31.34 | $22.45 | 72008 |
| 2022-05-03 | 27.26 | $22.36 | 57600 |
| 2022-05-02 | 27.44 | $22.37 | 277537 |
| 2022-04-29 | 30.14 | $22.52 | 2.8M |
| 2022-04-28 | 31.52 | $22.59 | 9400 |
| 2022-04-27 | 32.53 | $22.64 | 8234 |
| 2022-04-26 | 33.55 | $22.69 | 14424 |
| 2022-04-25 | 31.93 | $22.65 | 20525 |
| 2022-04-22 | 26.37 | $22.52 | 29100 |
| 2022-04-21 | 26.53 | $22.53 | 142000 |
| 2022-04-20 | 29.01 | $22.68 | 61700 |
| 2022-04-19 | 22.60 | $22.54 | 15718 |
| 2022-04-18 | 24.72 | $22.68 | 12600 |
| 2022-04-14 | 25.53 | $22.73 | 7800 |
| 2022-04-13 | 28.37 | $22.89 | 12147 |
| 2022-04-12 | 26.92 | $22.86 | 78532 |
| 2022-04-11 | 25.00 | $22.82 | 232100 |
| 2022-04-08 | 26.84 | $22.93 | 15600 |
| 2022-04-07 | 28.67 | $23.03 | 8200 |
| 2022-04-06 | 29.62 | $23.08 | 63700 |
| 2022-04-05 | 30.79 | $23.14 | 5700 |
| 2022-04-04 | 34.95 | $23.33 | 31400 |
| 2022-04-01 | 35.19 | $23.34 | 6600 |
| 2022-03-31 | 37.10 | $23.42 | 2.6M |
| 2022-03-30 | 36.69 | $23.41 | 23941 |
| 2022-03-29 | 33.83 | $23.34 | 10021 |
| 2022-03-28 | 29.96 | $23.25 | 34613 |
| 2022-03-25 | 28.64 | $23.22 | 7341 |
| 2022-03-24 | 31.25 | $23.36 | 3100 |
| 2022-03-23 | 32.46 | $23.42 | 10824 |
| 2022-03-22 | 27.12 | $23.30 | 162300 |
| 2022-03-21 | 28.74 | $23.39 | 16322 |
| 2022-03-18 | 32.88 | $23.59 | 82816 |
| 2022-03-17 | 29.50 | $23.52 | 9300 |
| 2022-03-16 | 28.52 | $23.50 | 1.4M |
| 2022-03-15 | 27.57 | $23.48 | 17711 |
| 2022-03-14 | 27.11 | $23.47 | 20445 |
| 2022-03-11 | 31.06 | $23.68 | 10541 |
| 2022-03-10 | 31.27 | $23.69 | 510400 |
| 2022-03-09 | 33.60 | $23.80 | 11700 |
| 2022-03-08 | 34.72 | $23.85 | 52326 |
| 2022-03-07 | 38.62 | $24.01 | 9327 |
| 2022-03-04 | 40.80 | $24.09 | 9100 |
| 2022-03-03 | 37.00 | $24.00 | 8412 |
| 2022-03-02 | 34.79 | $23.95 | 51611 |
| 2022-03-01 | 42.78 | $24.23 | 18400 |
| 2022-02-28 | 39.97 | $24.17 | 261800 |
| 2022-02-25 | 29.59 | $23.98 | 10018 |
| 2022-02-24 | 27.72 | $23.95 | 27320 |
| 2022-02-23 | 28.19 | $23.97 | 86100 |
| 2022-02-22 | 30.16 | $24.05 | 12742 |
| 2022-02-18 | 31.46 | $24.10 | 9222 |
| 2022-02-17 | 29.73 | $24.07 | 12841 |
| 2022-02-16 | 28.01 | $24.04 | 18349 |
| 2022-02-15 | 26.87 | $24.02 | 14000 |
| 2022-02-14 | 27.49 | $24.05 | 14724 |
| 2022-02-11 | 30.37 | $24.18 | 51003 |
| 2022-02-10 | 23.32 | $24.06 | 17000 |
| 2022-02-09 | 27.77 | $24.26 | 12200 |
| 2022-02-08 | 27.11 | $24.25 | 29500 |
| 2022-02-07 | 28.60 | $24.31 | 70023 |
| 2022-02-04 | 27.97 | $24.30 | 13907 |
| 2022-02-03 | 31.98 | $24.45 | 8900 |
| 2022-02-02 | 34.82 | $24.54 | 18902 |
| 2022-02-01 | 31.61 | $24.49 | 45300 |
| 2022-01-31 | 35.23 | $24.60 | 3.6M |
| 2022-01-28 | 36.31 | $24.63 | 58021 |
| 2022-01-27 | 34.40 | $24.60 | 22400 |
| 2022-01-26 | 31.82 | $24.56 | 56500 |
| 2022-01-25 | 35.10 | $24.66 | 131500 |
| 2022-01-24 | 36.54 | $24.70 | 51700 |
| 2022-01-21 | 37.63 | $24.73 | 14600 |
| 2022-01-20 | 31.09 | $24.63 | 123600 |
| 2022-01-19 | 31.41 | $24.64 | 29719 |
| 2022-01-18 | 27.24 | $24.58 | 29805 |
| 2022-01-14 | 31.48 | $24.72 | 48100 |
| 2022-01-13 | 36.05 | $24.84 | 99200 |
| 2022-01-12 | 32.15 | $24.79 | 34327 |
| 2022-01-11 | 32.91 | $24.81 | 46630 |
| 2022-01-10 | 30.57 | $24.78 | 29000 |
| 2022-01-07 | 31.62 | $24.81 | 2.6M |
| 2022-01-06 | 33.83 | $24.87 | 74648 |
| 2022-01-05 | 34.99 | $24.90 | 6635 |
| 2022-01-04 | 37.00 | $24.95 | 13232 |
| 2022-01-03 | 38.26 | $24.98 | 18400 |
| 2021-12-31 | 45.02 | $25.12 | 240200 |
| 2021-12-30 | 44.35 | $25.11 | 86500 |
| 2021-12-29 | 40.95 | $25.06 | 79430 |
| 2021-12-28 | 44.58 | $25.13 | 20712 |
| 2021-12-27 | 44.58 | $25.13 | 6300 |
| 2021-12-23 | 43.28 | $25.11 | 50603 |
| 2021-12-22 | 46.37 | $25.17 | 136500 |
| 2021-12-21 | 45.13 | $25.15 | 24000 |
| 2021-12-20 | 45.63 | $25.16 | 29200 |
| 2021-12-17 | 47.64 | $25.20 | 11212 |
| 2021-12-16 | 48.15 | $25.21 | 32532 |
| 2021-12-15 | 47.08 | $25.19 | 17900 |
| 2021-12-14 | 49.00 | $25.23 | 128638 |
| 2021-12-13 | 50.45 | $25.26 | 20948 |
| 2021-12-10 | 46.41 | $25.18 | 32215 |
| 2021-12-09 | 45.89 | $25.17 | 31000 |
| 2021-12-08 | 45.89 | $25.17 | 11600 |
| 2021-12-07 | 48.91 | $25.24 | 1.1M |
| 2021-12-06 | 49.80 | $25.26 | 61200 |
| 2021-12-03 | 54.00 | $25.35 | 5200 |
| 2021-12-02 | 49.99 | $25.26 | 30600 |
| 2021-12-01 | 49.99 | $25.26 | 55522 |
| 2021-11-30 | 45.72 | $25.17 | 70200 |
| 2021-11-29 | 48.34 | $25.23 | 18432 |
| 2021-11-26 | 49.23 | $25.25 | 11831 |
| 2021-11-24 | 41.55 | $25.10 | 11838 |
| 2021-11-23 | 39.22 | $25.06 | 26806 |
| 2021-11-22 | 42.44 | $25.14 | 13913 |
| 2021-11-19 | 47.52 | $25.25 | 16800 |
| 2021-11-18 | 45.25 | $25.21 | 21617 |
| 2021-11-17 | 43.52 | $25.18 | 22000 |
| 2021-11-16 | 41.15 | $25.14 | 16212 |
| 2021-11-15 | 41.99 | $25.16 | 54100 |
| 2021-11-12 | 45.49 | $25.24 | 22900 |
| 2021-11-11 | 44.95 | $25.23 | 9739 |
| 2021-11-10 | 46.27 | $25.26 | 25901 |
| 2021-11-09 | 54.97 | $25.43 | 9900 |
| 2021-11-08 | 50.27 | $25.34 | 47421 |
| 2021-11-05 | 53.83 | $25.40 | 8301 |
| 2021-11-04 | 48.64 | $25.31 | 59800 |
| 2021-11-03 | 44.00 | $25.24 | 27018 |
| 2021-11-02 | 45.68 | $25.27 | 5800 |
| 2021-11-01 | 43.63 | $25.24 | 28000 |
| 2021-10-29 | 44.16 | $25.25 | 1.0M |
| 2021-10-28 | 46.85 | $25.30 | 12200 |
| 2021-10-27 | 47.96 | $25.32 | 13305 |
| 2021-10-26 | 42.09 | $25.23 | 36810 |
| 2021-10-25 | 39.20 | $25.19 | 7907 |
| 2021-10-22 | 37.72 | $25.17 | 17711 |
| 2021-10-21 | 35.49 | $25.14 | 9500 |
| 2021-10-20 | 36.74 | $25.17 | 19603 |
| 2021-10-19 | 38.46 | $25.21 | 43728 |
| 2021-10-18 | 40.72 | $25.26 | 15824 |
| 2021-10-15 | 40.72 | $25.26 | 22314 |
| 2021-10-14 | 43.49 | $25.32 | 61000 |
| 2021-10-13 | 40.95 | $25.28 | 13600 |
| 2021-10-12 | 38.31 | $25.24 | 13900 |
| 2021-10-11 | 31.80 | $25.15 | 8433 |
| 2021-10-08 | 33.67 | $25.20 | 3900 |
| 2021-10-07 | 35.25 | $25.24 | 9623 |
| 2021-10-06 | 37.78 | $25.30 | 15400 |
| 2021-10-05 | 37.78 | $25.30 | 7846 |
| 2021-10-04 | 40.87 | $25.37 | 5948 |
| 2021-10-01 | 41.80 | $25.39 | 9500 |
| 2021-09-30 | 35.55 | $25.30 | 52900 |
| 2021-09-29 | 37.68 | $25.35 | 9049 |
| 2021-09-28 | 36.23 | $25.33 | 11338 |
| 2021-09-27 | 40.75 | $25.43 | 7011 |
| 2021-09-24 | 43.87 | $25.49 | 474600 |
| 2021-09-23 | 45.53 | $25.52 | 10908 |
| 2021-09-22 | 53.15 | $25.64 | 3.0M |
| 2021-09-21 | 51.88 | $25.62 | 10100 |
| 2021-09-20 | 51.88 | $25.62 | 37322 |
| 2021-09-17 | 50.03 | $25.59 | 19534 |
| 2021-09-16 | 51.28 | $25.61 | 12000 |
| 2021-09-15 | 54.49 | $25.66 | 14845 |
| 2021-09-14 | 54.49 | $25.66 | 12500 |
| 2021-09-13 | 51.76 | $25.61 | 28035 |
| 2021-09-10 | 49.46 | $25.57 | 8847 |
| 2021-09-09 | 52.43 | $25.62 | 25428 |
| 2021-09-08 | 48.93 | $25.56 | 14226 |
| 2021-09-07 | 45.77 | $25.51 | 8012 |
| 2021-09-03 | 49.24 | $25.57 | 30820 |
| 2021-09-02 | 53.07 | $25.63 | 15200 |
| 2021-09-01 | 50.64 | $25.59 | 477600 |
| 2021-08-31 | 49.40 | $25.57 | 13722 |
| 2021-08-30 | 55.36 | $25.66 | 15744 |
| 2021-08-27 | 52.97 | $25.62 | 9815 |
| 2021-08-26 | 49.76 | $25.57 | 112200 |
| 2021-08-25 | 48.42 | $25.55 | 9300 |
| 2021-08-24 | 51.69 | $25.60 | 27800 |
| 2021-08-23 | 53.75 | $25.63 | 79800 |
| 2021-08-20 | 53.16 | $25.62 | 22800 |
| 2021-08-19 | 53.82 | $25.63 | 24916 |
| 2021-08-18 | 51.55 | $25.59 | 20438 |
| 2021-08-17 | 53.42 | $25.62 | 60300 |
| 2021-08-16 | 53.42 | $25.62 | 13500 |
| 2021-08-13 | 52.38 | $25.60 | 22845 |
| 2021-08-12 | 47.35 | $25.51 | 77526 |
| 2021-08-11 | 46.76 | $25.50 | 52731 |
| 2021-08-10 | 48.85 | $25.54 | 82800 |
| 2021-08-09 | 49.37 | $25.55 | 47342 |
| 2021-08-06 | 51.47 | $25.59 | 22036 |
| 2021-08-05 | 57.90 | $25.70 | 118018 |
| 2021-08-04 | 61.21 | $25.75 | 28600 |
| 2021-08-03 | 61.88 | $25.76 | 24836 |
| 2021-08-02 | 60.65 | $25.73 | 13700 |
| 2021-07-30 | 58.08 | $25.67 | 67524 |
| 2021-07-29 | 59.94 | $25.70 | 22700 |
| 2021-07-28 | 61.82 | $25.73 | 20916 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.48
2026-07-24
Close Price
$21.08
Vol: 469008
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -93.48 | $21.08 | 469008 |
| 2026-07-23 | -95.65 | $21.07 | 289400 |
| 2026-07-22 | -97.56 | $21.11 | 339400 |
| 2026-07-21 | -94.74 | $21.15 | 323917 |
| 2026-07-20 | -86.84 | $21.18 | 288112 |
| 2026-07-17 | -73.68 | $21.23 | 372040 |
| 2026-07-16 | -78.95 | $21.21 | 271000 |
| 2026-07-15 | -76.32 | $21.22 | 457200 |
| 2026-07-14 | -86.84 | $21.18 | 343749 |
| 2026-07-13 | -97.37 | $21.14 | 363000 |
| 2026-07-10 | -88.24 | $21.21 | 299200 |
| 2026-07-09 | -82.35 | $21.23 | 1.6M |
| 2026-07-08 | -88.24 | $21.21 | 430700 |
| 2026-07-07 | -93.10 | $21.24 | 441100 |
| 2026-07-06 | -65.52 | $21.32 | 326503 |
| 2026-07-02 | -65.52 | $21.32 | 253800 |
| 2026-07-01 | -75.86 | $21.29 | 904641 |
| 2026-06-30 | -37.93 | $21.40 | 1.7M |
| 2026-06-29 | -3.45 | $21.50 | 181800 |
| 2026-06-26 | -6.90 | $21.49 | 196919 |
| 2026-06-25 | -10.34 | $21.48 | 317822 |
| 2026-06-24 | -4.00 | $21.46 | 242600 |
| 2026-06-23 | -43.48 | $21.35 | 248100 |
| 2026-06-22 | -52.17 | $21.33 | 298606 |
| 2026-06-18 | -26.67 | $21.37 | 315100 |
| 2026-06-17 | -32.35 | $21.34 | 255200 |
| 2026-06-16 | -11.11 | $21.41 | 323142 |
| 2026-06-15 | -22.22 | $21.37 | 203300 |
| 2026-06-12 | -27.78 | $21.35 | 202822 |
| 2026-06-11 | -22.22 | $21.37 | 271529 |
| 2026-06-10 | -52.78 | $21.26 | 251344 |
| 2026-06-09 | -50.00 | $21.27 | 4.4M |
| 2026-06-08 | -63.89 | $21.22 | 244800 |
| 2026-06-05 | -60.53 | $21.24 | 325106 |
| 2026-06-04 | -40.00 | $21.33 | 222303 |
| 2026-06-03 | -45.00 | $21.31 | 249409 |
| 2026-06-02 | -40.00 | $21.33 | 220304 |
| 2026-06-01 | -37.50 | $21.34 | 657800 |
| 2026-05-29 | -10.00 | $21.45 | 2.2M |
| 2026-05-28 | -20.00 | $21.41 | 168541 |
| 2026-05-27 | -32.50 | $21.36 | 170800 |
| 2026-05-26 | -40.48 | $21.34 | 231335 |
| 2026-05-22 | -58.70 | $21.28 | 185909 |
| 2026-05-21 | -65.96 | $21.25 | 334400 |
| 2026-05-20 | -70.83 | $21.23 | 221400 |
| 2026-05-19 | -95.92 | $21.11 | 272706 |
| 2026-05-18 | -95.35 | $21.18 | 300000 |
| 2026-05-15 | -97.67 | $21.20 | 306600 |
| 2026-05-14 | -88.24 | $21.33 | 385300 |
| 2026-05-13 | -82.35 | $21.35 | 197539 |
| 2026-05-12 | -85.29 | $21.34 | 170425 |
| 2026-05-11 | -67.65 | $21.40 | 238221 |
| 2026-05-08 | -55.88 | $21.44 | 158500 |
| 2026-05-07 | -67.65 | $21.40 | 275300 |
| 2026-05-06 | -52.94 | $21.45 | 272000 |
| 2026-05-05 | -79.41 | $21.36 | 247000 |
| 2026-05-04 | -91.18 | $21.32 | 203433 |
| 2026-05-01 | -92.31 | $21.39 | 278801 |
| 2026-04-30 | -72.00 | $21.45 | 2.9M |
| 2026-04-29 | -84.00 | $21.42 | 198000 |
| 2026-04-28 | -48.00 | $21.51 | 135100 |
| 2026-04-27 | -36.00 | $21.54 | 150800 |
| 2026-04-24 | -20.00 | $21.56 | 128700 |
| 2026-04-23 | -31.43 | $21.52 | 194900 |
| 2026-04-22 | -20.00 | $21.56 | 204915 |
| 2026-04-21 | -34.29 | $21.51 | 153100 |
| 2026-04-20 | -11.43 | $21.59 | 315915 |
| 2026-04-17 | -5.71 | $21.61 | 317500 |
| 2026-04-16 | -29.41 | $21.52 | 178400 |
| 2026-04-15 | -12.90 | $21.55 | 287919 |
| 2026-04-14 | -8.82 | $21.59 | 300148 |
| 2026-04-13 | -23.53 | $21.54 | 265100 |
| 2026-04-10 | -35.29 | $21.50 | 567836 |
| 2026-04-09 | -29.41 | $21.52 | 438323 |
| 2026-04-08 | -41.46 | $21.52 | 195000 |
| 2026-04-07 | -58.70 | $21.47 | 261034 |
| 2026-04-06 | -64.58 | $21.45 | 292919 |
| 2026-04-02 | -58.33 | $21.48 | 1.2M |
| 2026-04-01 | -70.83 | $21.42 | 1.4M |
| 2026-03-31 | -58.00 | $21.49 | 2.2M |
| 2026-03-30 | -65.38 | $21.46 | 304530 |
| 2026-03-27 | -89.29 | $21.34 | 320407 |
| 2026-03-26 | -98.44 | $21.33 | 343914 |
| 2026-03-25 | -76.56 | $21.47 | 611900 |
| 2026-03-24 | -92.19 | $21.37 | 958740 |
| 2026-03-23 | -88.33 | $21.43 | 246132 |
| 2026-03-20 | -98.33 | $21.37 | 316618 |
| 2026-03-19 | -84.00 | $21.54 | 208721 |
| 2026-03-18 | -90.00 | $21.51 | 547200 |
| 2026-03-17 | -72.00 | $21.60 | 994000 |
| 2026-03-16 | -80.00 | $21.56 | 767309 |
| 2026-03-13 | -96.00 | $21.48 | 508510 |
| 2026-03-12 | -100.00 | $21.48 | 267700 |
| 2026-03-11 | -97.44 | $21.58 | 279500 |
| 2026-03-10 | -84.85 | $21.68 | 258000 |
| 2026-03-09 | -66.67 | $21.74 | 254500 |
| 2026-03-06 | -84.85 | $21.68 | 455047 |
| 2026-03-05 | -77.78 | $21.68 | 503113 |
| 2026-03-04 | -51.22 | $21.75 | 487433 |
| 2026-03-03 | -43.90 | $21.78 | 447000 |
| 2026-03-02 | -39.02 | $21.80 | 321500 |
| 2026-02-27 | 0.00 | $21.96 | 2.7M |
| 2026-02-26 | -7.69 | $21.91 | 229315 |
| 2026-02-25 | -5.71 | $21.88 | 173409 |
| 2026-02-24 | -5.71 | $21.88 | 174600 |
| 2026-02-23 | -2.86 | $21.89 | 231900 |
| 2026-02-20 | -6.25 | $21.85 | 215747 |
| 2026-02-19 | -9.38 | $21.84 | 261700 |
| 2026-02-18 | -12.50 | $21.83 | 295000 |
| 2026-02-17 | -9.38 | $21.84 | 295615 |
| 2026-02-13 | 0.00 | $21.86 | 222030 |
| 2026-02-12 | -4.00 | $21.79 | 224105 |
| 2026-02-11 | -25.00 | $21.70 | 275500 |
| 2026-02-10 | -5.00 | $21.74 | 224400 |
| 2026-02-09 | -42.11 | $21.66 | 209300 |
| 2026-02-06 | -36.84 | $21.67 | 329545 |
| 2026-02-05 | -42.11 | $21.66 | 307814 |
| 2026-02-04 | -94.74 | $21.56 | 1.1M |
| 2026-02-03 | -84.21 | $21.58 | 205900 |
| 2026-02-02 | -100.00 | $21.57 | 361345 |
| 2026-01-30 | -31.25 | $21.69 | 1.3M |
| 2026-01-29 | -37.50 | $21.68 | 183830 |
| 2026-01-28 | -37.50 | $21.68 | 171343 |
| 2026-01-27 | -31.25 | $21.69 | 289000 |
| 2026-01-26 | -25.00 | $21.70 | 163800 |
| 2026-01-23 | -37.50 | $21.68 | 271700 |
| 2026-01-22 | -50.00 | $21.65 | 283100 |
| 2026-01-21 | -50.00 | $21.65 | 333400 |
| 2026-01-20 | -83.33 | $21.59 | 295300 |
| 2026-01-16 | -44.44 | $21.66 | 344100 |
| 2026-01-15 | -27.78 | $21.69 | 418100 |
| 2026-01-14 | -5.56 | $21.73 | 203300 |
| 2026-01-13 | -27.78 | $21.69 | 275116 |
| 2026-01-12 | -44.44 | $21.66 | 266332 |
| 2026-01-09 | -27.78 | $21.69 | 822800 |
| 2026-01-08 | -61.11 | $21.63 | 319500 |
| 2026-01-07 | -33.33 | $21.68 | 1.2M |
| 2026-01-06 | -50.00 | $21.65 | 356004 |
| 2026-01-05 | -50.00 | $21.65 | 459400 |
| 2026-01-02 | -66.67 | $21.62 | 433223 |
| 2025-12-31 | -61.11 | $21.63 | 144948 |
| 2025-12-30 | -44.44 | $21.66 | 915400 |
| 2025-12-29 | -27.78 | $21.69 | 134000 |
| 2025-12-26 | -65.52 | $21.66 | 279500 |
| 2025-12-24 | -70.00 | $21.65 | 210000 |
| 2025-12-23 | -86.67 | $21.60 | 241300 |
| 2025-12-22 | -96.30 | $21.60 | 199900 |
| 2025-12-19 | -88.89 | $21.62 | 276900 |
| 2025-12-18 | -51.85 | $21.72 | 256803 |
| 2025-12-17 | -74.07 | $21.66 | 382630 |
| 2025-12-16 | -70.37 | $21.67 | 362739 |
| 2025-12-15 | -81.48 | $21.64 | 1.0M |
| 2025-12-12 | -88.89 | $21.62 | 248438 |
| 2025-12-11 | -66.67 | $21.68 | 263800 |
| 2025-12-10 | -66.67 | $21.68 | 356400 |
| 2025-12-09 | -92.59 | $21.61 | 311600 |
| 2025-12-08 | -85.19 | $21.63 | 403433 |
| 2025-12-05 | -91.30 | $21.65 | 244645 |
| 2025-12-04 | -86.36 | $21.67 | 339800 |
| 2025-12-03 | -40.00 | $21.72 | 212821 |
| 2025-12-02 | -51.43 | $21.68 | 312100 |
| 2025-12-01 | -54.29 | $21.67 | 368448 |
| 2025-11-28 | -11.43 | $21.82 | 132400 |
| 2025-11-26 | -5.71 | $21.84 | 183402 |
| 2025-11-25 | -23.81 | $21.83 | 756700 |
| 2025-11-24 | -36.36 | $21.79 | 216036 |
| 2025-11-21 | -45.45 | $21.75 | 203747 |
| 2025-11-20 | -54.55 | $21.71 | 281700 |
| 2025-11-19 | -65.91 | $21.66 | 363300 |
| 2025-11-18 | -63.64 | $21.67 | 278100 |
| 2025-11-17 | -68.18 | $21.65 | 161200 |
| 2025-11-14 | -65.91 | $21.66 | 282538 |
| 2025-11-13 | -61.36 | $21.68 | 321347 |
| 2025-11-12 | -47.73 | $21.74 | 757900 |
| 2025-11-11 | -45.45 | $21.75 | 184615 |
| 2025-11-10 | -61.36 | $21.68 | 173026 |
| 2025-11-07 | -56.82 | $21.70 | 382200 |
| 2025-11-06 | -54.55 | $21.71 | 269200 |
| 2025-11-05 | -77.27 | $21.61 | 281000 |
| 2025-11-04 | -90.00 | $21.68 | 310418 |
| 2025-11-03 | -96.67 | $21.66 | 275100 |
| 2025-10-31 | -45.45 | $21.80 | 972100 |
| 2025-10-30 | -45.45 | $21.80 | 248400 |
| 2025-10-29 | -30.30 | $21.85 | 381903 |
| 2025-10-28 | -6.06 | $21.93 | 276318 |
| 2025-10-27 | -9.09 | $21.92 | 167009 |
| 2025-10-24 | -9.09 | $21.92 | 190200 |
| 2025-10-23 | -24.24 | $21.87 | 231013 |
| 2025-10-22 | -3.03 | $21.94 | 209800 |
| 2025-10-21 | -6.06 | $21.93 | 277229 |
| 2025-10-20 | 0.00 | $21.92 | 202600 |
| 2025-10-17 | -12.50 | $21.87 | 195222 |
| 2025-10-16 | -6.25 | $21.89 | 1.9M |
| 2025-10-15 | -14.29 | $21.83 | 2.4M |
| 2025-10-14 | -13.79 | $21.84 | 2.4M |
| 2025-10-13 | -27.59 | $21.80 | 179500 |
| 2025-10-10 | -37.93 | $21.77 | 219200 |
| 2025-10-09 | -68.97 | $21.68 | 178310 |
| 2025-10-08 | -62.07 | $21.70 | 1.5M |
| 2025-10-07 | -62.07 | $21.70 | 205242 |
| 2025-10-06 | -75.86 | $21.66 | 308137 |
| 2025-10-03 | -62.07 | $21.70 | 386338 |
| 2025-10-02 | -51.72 | $21.73 | 397000 |
| 2025-10-01 | -47.22 | $21.71 | 606645 |
| 2025-09-30 | -34.78 | $21.72 | 1.9M |
| 2025-09-29 | -29.17 | $21.74 | 204700 |
| 2025-09-26 | -45.83 | $21.66 | 132626 |
| 2025-09-25 | -41.67 | $21.68 | 195600 |
| 2025-09-24 | -33.33 | $21.72 | 165800 |
| 2025-09-23 | -27.08 | $21.75 | 258430 |
| 2025-09-22 | -39.58 | $21.69 | 237118 |
| 2025-09-19 | -31.25 | $21.73 | 139300 |
| 2025-09-18 | -30.61 | $21.73 | 183130 |
| 2025-09-17 | -22.45 | $21.77 | 253417 |
| 2025-09-16 | -2.17 | $21.84 | 212400 |
| 2025-09-15 | -6.52 | $21.82 | 295544 |
| 2025-09-12 | -13.04 | $21.79 | 171900 |
| 2025-09-11 | -13.04 | $21.79 | 197531 |
| 2025-09-10 | -7.50 | $21.76 | 179333 |
| 2025-09-09 | -8.11 | $21.73 | 300105 |
| 2025-09-08 | -5.41 | $21.74 | 311100 |
| 2025-09-05 | -12.50 | $21.67 | 430900 |
| 2025-09-04 | -14.29 | $21.57 | 437900 |
| 2025-09-03 | -42.86 | $21.51 | 264300 |
| 2025-09-02 | -76.19 | $21.44 | 666900 |
| 2025-08-29 | -23.81 | $21.55 | 940814 |
| 2025-08-28 | -9.52 | $21.58 | 234534 |
| 2025-08-27 | -15.79 | $21.53 | 172000 |
| 2025-08-26 | -10.00 | $21.54 | 199500 |
| 2025-08-25 | -22.73 | $21.51 | 274000 |
| 2025-08-22 | -16.00 | $21.52 | 157623 |
| 2025-08-21 | -57.69 | $21.41 | 219700 |
| 2025-08-20 | -34.48 | $21.46 | 195600 |
| 2025-08-19 | -41.38 | $21.44 | 253848 |
| 2025-08-18 | -55.17 | $21.40 | 237900 |
| 2025-08-15 | -48.28 | $21.42 | 254500 |
| 2025-08-14 | 0.00 | $21.56 | 284522 |
| 2025-08-13 | -3.13 | $21.53 | 265800 |
| 2025-08-12 | -20.59 | $21.46 | 286104 |
| 2025-08-11 | -20.59 | $21.46 | 469703 |
| 2025-08-08 | -23.53 | $21.45 | 210844 |
| 2025-08-07 | -17.65 | $21.47 | 367800 |
| 2025-08-06 | -8.82 | $21.50 | 466015 |
| 2025-08-05 | -5.88 | $21.51 | 300500 |
| 2025-08-04 | -5.88 | $21.51 | 200336 |
| 2025-08-01 | 0.00 | $21.48 | 241331 |
| 2025-07-31 | -16.67 | $21.39 | 1.1M |
| 2025-07-30 | -25.00 | $21.37 | 712702 |
| 2025-07-29 | -14.29 | $21.43 | 260436 |
| 2025-07-28 | -62.86 | $21.32 | 170841 |
| 2025-07-25 | -57.14 | $21.34 | 218300 |
| 2025-07-24 | -68.57 | $21.30 | 227100 |
| 2025-07-23 | -60.00 | $21.33 | 157308 |
| 2025-07-22 | -45.71 | $21.38 | 174340 |
| 2025-07-21 | -57.14 | $21.34 | 243003 |
| 2025-07-18 | -74.29 | $21.28 | 164500 |
| 2025-07-17 | -88.57 | $21.23 | 799604 |
| 2025-07-16 | -85.71 | $21.24 | 308300 |
| 2025-07-15 | -94.29 | $21.21 | 241644 |
| 2025-07-14 | -80.00 | $21.26 | 264700 |
| 2025-07-11 | -74.29 | $21.28 | 170000 |
| 2025-07-10 | -54.29 | $21.35 | 172830 |
| 2025-07-09 | -48.72 | $21.35 | 394717 |
| 2025-07-08 | -57.78 | $21.28 | 239500 |
| 2025-07-07 | -57.78 | $21.28 | 335000 |
| 2025-07-03 | -42.22 | $21.35 | 214719 |
| 2025-07-02 | -33.33 | $21.39 | 1.1M |
| 2025-07-01 | -20.00 | $21.45 | 924516 |
| 2025-06-30 | -4.44 | $21.52 | 2.9M |
| 2025-06-27 | -12.20 | $21.45 | 192717 |
| 2025-06-26 | 0.00 | $21.49 | 275117 |
| 2025-06-25 | -12.82 | $21.43 | 145307 |
| 2025-06-24 | -2.94 | $21.42 | 222600 |
| 2025-06-23 | -12.12 | $21.35 | 186900 |
| 2025-06-20 | -22.50 | $21.29 | 216200 |
| 2025-06-18 | -25.00 | $21.28 | 161000 |
| 2025-06-17 | -25.00 | $21.28 | 181800 |
| 2025-06-16 | -40.00 | $21.22 | 209702 |
| 2025-06-13 | -37.50 | $21.23 | 106422 |
| 2025-06-12 | -15.00 | $21.32 | 240001 |
| 2025-06-11 | -35.00 | $21.24 | 156849 |
| 2025-06-10 | -52.50 | $21.17 | 182125 |
| 2025-06-09 | -60.00 | $21.14 | 145103 |
| 2025-06-06 | -72.50 | $21.09 | 206600 |
| 2025-06-05 | -45.00 | $21.20 | 373515 |
| 2025-06-04 | -35.00 | $21.24 | 530400 |
| 2025-06-03 | -65.00 | $21.12 | 304605 |
| 2025-06-02 | -62.50 | $21.13 | 346700 |
| 2025-05-30 | -30.00 | $21.26 | 1.7M |
| 2025-05-29 | -44.68 | $21.24 | 229336 |
| 2025-05-28 | -60.38 | $21.19 | 232200 |
| 2025-05-27 | -61.82 | $21.19 | 230012 |
| 2025-05-23 | -81.82 | $21.08 | 259700 |
| 2025-05-22 | -87.27 | $21.05 | 193400 |
| 2025-05-21 | -98.11 | $21.01 | 188900 |
| 2025-05-20 | -80.85 | $21.15 | 198300 |
| 2025-05-19 | -72.34 | $21.19 | 195632 |
| 2025-05-16 | -72.34 | $21.19 | 111417 |
| 2025-05-15 | -76.60 | $21.17 | 351137 |
| 2025-05-14 | -100.00 | $21.06 | 217300 |
| 2025-05-13 | -93.02 | $21.13 | 573100 |
| 2025-05-12 | -88.10 | $21.16 | 247629 |
| 2025-05-09 | -46.88 | $21.23 | 164632 |
| 2025-05-08 | -51.56 | $21.20 | 209906 |
| 2025-05-07 | -35.94 | $21.30 | 172733 |
| 2025-05-06 | -42.19 | $21.26 | 204300 |
| 2025-05-05 | -49.25 | $21.23 | 131934 |
| 2025-05-02 | -58.82 | $21.24 | 181932 |
| 2025-05-01 | -47.06 | $21.34 | 187913 |
| 2025-04-30 | -31.76 | $21.47 | 1.7M |
| 2025-04-29 | -25.88 | $21.52 | 793319 |
| 2025-04-28 | -32.94 | $21.46 | 138700 |
| 2025-04-25 | -40.00 | $21.40 | 156911 |
| 2025-04-24 | -48.24 | $21.33 | 214700 |
| 2025-04-23 | -63.53 | $21.20 | 204500 |
| 2025-04-22 | -68.24 | $21.16 | 122800 |
| 2025-04-21 | -74.12 | $21.11 | 229100 |
| 2025-04-17 | -60.00 | $21.23 | 261446 |
| 2025-04-16 | -54.12 | $21.28 | 253900 |
| 2025-04-15 | -62.35 | $21.21 | 627400 |
| 2025-04-14 | -67.06 | $21.17 | 145000 |
| 2025-04-11 | -80.00 | $21.06 | 166900 |
| 2025-04-10 | -85.14 | $21.11 | 5.4M |
| 2025-04-09 | -67.57 | $21.24 | 1.3M |
| 2025-04-08 | -100.00 | $21.21 | 285136 |
| 2025-04-07 | -86.96 | $21.34 | 555110 |
| 2025-04-04 | -32.61 | $21.59 | 1.7M |
| 2025-04-03 | -9.09 | $21.58 | 267246 |
| 2025-04-02 | -30.77 | $21.46 | 229729 |
| 2025-04-01 | -23.08 | $21.48 | 456700 |
| 2025-03-31 | -24.14 | $21.50 | 1.5M |
| 2025-03-28 | -37.93 | $21.46 | 125000 |
| 2025-03-27 | -82.76 | $21.33 | 128716 |
| 2025-03-26 | -82.76 | $21.33 | 181900 |
| 2025-03-25 | -62.07 | $21.39 | 223238 |
| 2025-03-24 | -68.97 | $21.37 | 278508 |
| 2025-03-21 | -32.26 | $21.47 | 322109 |
| 2025-03-20 | -14.29 | $21.52 | 125600 |
| 2025-03-19 | -28.21 | $21.46 | 321800 |
| 2025-03-18 | -37.78 | $21.40 | 248700 |
| 2025-03-17 | -44.44 | $21.37 | 162207 |
| 2025-03-14 | -53.33 | $21.33 | 145940 |
| 2025-03-13 | -37.50 | $21.39 | 283039 |
| 2025-03-12 | -43.10 | $21.32 | 192100 |
| 2025-03-11 | -29.31 | $21.40 | 395242 |
| 2025-03-10 | -12.07 | $21.50 | 142700 |
| 2025-03-07 | -36.21 | $21.36 | 273300 |
| 2025-03-06 | -31.03 | $21.39 | 197518 |
| 2025-03-05 | -29.31 | $21.40 | 321741 |
| 2025-03-04 | -17.24 | $21.47 | 158135 |
| 2025-03-03 | -7.14 | $21.51 | 140900 |
| 2025-02-28 | -8.93 | $21.50 | 1.2M |
| 2025-02-27 | -8.00 | $21.45 | 172017 |
| 2025-02-26 | 0.00 | $21.49 | 122323 |
| 2025-02-25 | 0.00 | $21.45 | 166200 |
| 2025-02-24 | -5.88 | $21.31 | 157602 |
| 2025-02-21 | -6.25 | $21.29 | 133511 |
| 2025-02-20 | -14.29 | $21.23 | 225600 |
| 2025-02-19 | -32.14 | $21.18 | 225900 |
| 2025-02-18 | -42.86 | $21.15 | 174602 |
| 2025-02-14 | -14.29 | $21.23 | 217722 |
| 2025-02-13 | -40.00 | $21.15 | 145109 |
| 2025-02-12 | -80.00 | $21.03 | 263400 |
| 2025-02-11 | -27.66 | $21.14 | 131700 |
| 2025-02-10 | -19.15 | $21.18 | 205112 |
| 2025-02-07 | -19.15 | $21.18 | 522400 |
| 2025-02-06 | -4.26 | $21.25 | 380900 |
| 2025-02-05 | -4.26 | $21.25 | 197435 |
| 2025-02-04 | -27.27 | $21.12 | 406500 |
| 2025-02-03 | -31.82 | $21.10 | 212104 |
| 2025-01-31 | -11.36 | $21.19 | 1.0M |
| 2025-01-30 | -4.65 | $21.21 | 354244 |
| 2025-01-29 | -9.52 | $21.18 | 174014 |
| 2025-01-28 | -5.00 | $21.18 | 341100 |
| 2025-01-27 | 0.00 | $21.20 | 203100 |
| 2025-01-24 | -23.08 | $21.10 | 200900 |
| 2025-01-23 | -33.33 | $21.06 | 227246 |
| 2025-01-22 | -20.51 | $21.11 | 192000 |
| 2025-01-21 | -17.95 | $21.12 | 268600 |
| 2025-01-17 | -40.00 | $21.07 | 193215 |
| 2025-01-16 | -43.48 | $21.06 | 427915 |
| 2025-01-15 | -31.25 | $21.13 | 257431 |
| 2025-01-14 | -91.67 | $20.84 | 241829 |
| 2025-01-13 | -96.92 | $20.83 | 226442 |
| 2025-01-10 | -97.18 | $20.86 | 1.5M |
| 2025-01-08 | -89.06 | $20.98 | 348037 |
| 2025-01-07 | -93.75 | $20.96 | 492700 |
| 2025-01-06 | -92.19 | $21.01 | 228002 |
| 2025-01-03 | -87.50 | $21.04 | 178919 |
| 2025-01-02 | -82.81 | $21.07 | 367500 |
| 2024-12-31 | -79.69 | $21.09 | 931333 |
| 2024-12-30 | -79.69 | $21.09 | 255644 |
| 2024-12-27 | -89.06 | $21.03 | 147700 |
| 2024-12-26 | -84.38 | $21.06 | 451200 |
| 2024-12-24 | -87.50 | $21.04 | 140429 |
| 2024-12-23 | -96.72 | $21.01 | 1.1M |
| 2024-12-20 | -85.25 | $21.08 | 548516 |
| 2024-12-19 | -91.80 | $21.04 | 223123 |
| 2024-12-18 | -94.34 | $21.10 | 189426 |
| 2024-12-17 | -92.31 | $21.24 | 344718 |
| 2024-12-16 | -83.72 | $21.24 | 172700 |
| 2024-12-13 | -84.44 | $21.22 | 161326 |
| 2024-12-12 | -51.11 | $21.37 | 227400 |
| 2024-12-11 | -28.89 | $21.47 | 200202 |
| 2024-12-10 | -20.00 | $21.51 | 170200 |
| 2024-12-09 | -15.56 | $21.53 | 142200 |
| 2024-12-06 | -2.22 | $21.59 | 116114 |
| 2024-12-05 | -13.33 | $21.54 | 401300 |
| 2024-12-04 | -10.00 | $21.51 | 228000 |
| 2024-12-03 | -10.00 | $21.51 | 216600 |
| 2024-12-02 | -15.00 | $21.49 | 185500 |
| 2024-11-29 | 0.00 | $21.55 | 126944 |
| 2024-11-27 | -5.71 | $21.48 | 133701 |
| 2024-11-26 | -22.86 | $21.42 | 210500 |
| 2024-11-25 | -20.00 | $21.43 | 225300 |
| 2024-11-22 | -71.43 | $21.25 | 144100 |
| 2024-11-21 | -78.38 | $21.23 | 191330 |
| 2024-11-20 | -78.05 | $21.24 | 99242 |
| 2024-11-19 | -68.29 | $21.28 | 85400 |
| 2024-11-18 | -80.49 | $21.23 | 539534 |
| 2024-11-15 | -85.71 | $21.21 | 99300 |
| 2024-11-14 | -88.00 | $21.22 | 492201 |
| 2024-11-13 | -86.27 | $21.23 | 1.4M |
| 2024-11-12 | -86.21 | $21.24 | 114700 |
| 2024-11-11 | -65.52 | $21.36 | 79016 |
| 2024-11-08 | -60.34 | $21.39 | 175539 |
| 2024-11-07 | -67.24 | $21.35 | 224100 |
| 2024-11-06 | -94.83 | $21.19 | 237300 |
| 2024-11-05 | -73.08 | $21.36 | 103233 |
| 2024-11-04 | -80.77 | $21.32 | 247200 |
| 2024-11-01 | -100.00 | $21.22 | 1.2M |
| 2024-10-31 | -84.44 | $21.39 | 3.9M |
| 2024-10-30 | -83.61 | $21.42 | 119717 |
| 2024-10-29 | -76.92 | $21.47 | 116211 |
| 2024-10-28 | -92.65 | $21.42 | 123719 |
| 2024-10-25 | -96.88 | $21.44 | 81627 |
| 2024-10-24 | -89.39 | $21.49 | 192900 |
| 2024-10-23 | -92.42 | $21.47 | 360600 |
| 2024-10-22 | -95.08 | $21.50 | 221700 |
| 2024-10-21 | -100.00 | $21.50 | 89500 |
| 2024-10-18 | -81.13 | $21.66 | 94300 |
| 2024-10-17 | -83.02 | $21.65 | 197100 |
| 2024-10-16 | -67.92 | $21.73 | 84404 |
| 2024-10-15 | -77.05 | $21.70 | 254218 |
| 2024-10-14 | -90.16 | $21.62 | 70900 |
| 2024-10-11 | -89.83 | $21.64 | 132419 |
| 2024-10-10 | -89.83 | $21.64 | 113524 |
| 2024-10-09 | -94.44 | $21.66 | 291814 |
| 2024-10-08 | -88.68 | $21.70 | 179504 |
| 2024-10-07 | -96.15 | $21.67 | 144900 |
| 2024-10-04 | -100.00 | $21.72 | 158513 |
| 2024-10-03 | -96.67 | $21.88 | 113500 |
| 2024-10-02 | -71.43 | $21.97 | 220500 |
| 2024-10-01 | -47.22 | $22.00 | 594621 |
| 2024-09-30 | -42.11 | $22.01 | 1.4M |
| 2024-09-27 | -23.08 | $22.08 | 240800 |
| 2024-09-26 | -41.03 | $22.01 | 430400 |
| 2024-09-25 | -38.46 | $22.02 | 209800 |
| 2024-09-24 | -23.08 | $22.08 | 167834 |
| 2024-09-23 | -33.33 | $22.04 | 119445 |
| 2024-09-20 | -30.77 | $22.05 | 130743 |
| 2024-09-19 | -25.64 | $22.07 | 272222 |
| 2024-09-18 | -25.64 | $22.07 | 123801 |
| 2024-09-17 | -7.69 | $22.14 | 360600 |
| 2024-09-16 | 0.00 | $22.17 | 110038 |
| 2024-09-13 | -7.32 | $22.09 | 116400 |
| 2024-09-12 | -15.22 | $22.05 | 148700 |
| 2024-09-11 | -6.52 | $22.09 | 2.4M |
| 2024-09-10 | -2.22 | $22.10 | 4.0M |
| 2024-09-09 | -13.33 | $22.01 | 168100 |
| 2024-09-06 | -17.78 | $21.99 | 12.0M |
| 2024-09-05 | 0.00 | $22.00 | 355025 |
| 2024-09-04 | -7.50 | $21.91 | 253518 |
| 2024-09-03 | -27.50 | $21.83 | 95021 |
| 2024-08-30 | -42.86 | $21.78 | 143846 |
| 2024-08-29 | -26.19 | $21.85 | 114500 |
| 2024-08-28 | -20.45 | $21.87 | 152500 |
| 2024-08-27 | -14.00 | $21.89 | 170800 |
| 2024-08-26 | -12.28 | $21.89 | 205100 |
| 2024-08-23 | -8.77 | $21.91 | 130000 |
| 2024-08-22 | -22.58 | $21.82 | 189721 |
| 2024-08-21 | -4.35 | $21.93 | 259600 |
| 2024-08-20 | -13.89 | $21.86 | 250600 |
| 2024-08-19 | -23.61 | $21.79 | 132839 |
| 2024-08-16 | -27.78 | $21.76 | 120700 |
| 2024-08-15 | -34.72 | $21.71 | 200811 |
| 2024-08-14 | -23.61 | $21.79 | 116442 |
| 2024-08-13 | -26.39 | $21.77 | 165200 |
| 2024-08-12 | -36.11 | $21.70 | 232500 |
| 2024-08-09 | -43.06 | $21.65 | 122300 |
| 2024-08-08 | -45.83 | $21.63 | 188500 |
| 2024-08-07 | -50.00 | $21.60 | 291600 |
| 2024-08-06 | -36.36 | $21.68 | 212800 |
| 2024-08-05 | -17.50 | $21.82 | 267600 |
| 2024-08-02 | 0.00 | $21.83 | 181028 |
| 2024-08-01 | -4.65 | $21.57 | 339342 |
| 2024-07-31 | -5.88 | $21.53 | 342400 |
| 2024-07-30 | -4.17 | $21.43 | 222400 |
| 2024-07-29 | -5.77 | $21.42 | 140700 |
| 2024-07-26 | -9.80 | $21.39 | 190500 |
| 2024-07-25 | -29.41 | $21.29 | 105001 |
| 2024-07-24 | -33.33 | $21.27 | 3.3M |
| 2024-07-23 | -23.53 | $21.32 | 164700 |
| 2024-07-22 | -23.53 | $21.32 | 111525 |
| 2024-07-19 | -25.49 | $21.31 | 173500 |
| 2024-07-18 | -13.73 | $21.37 | 137400 |
| 2024-07-17 | -1.96 | $21.43 | 189900 |
| 2024-07-16 | 0.00 | $21.42 | 230327 |
| 2024-07-15 | -16.67 | $21.33 | 138600 |
| 2024-07-12 | 0.00 | $21.41 | 200200 |
| 2024-07-11 | -8.70 | $21.35 | 116701 |
| 2024-07-10 | -28.57 | $21.23 | 149733 |
| 2024-07-09 | -33.33 | $21.21 | 218906 |
| 2024-07-08 | -26.19 | $21.24 | 105420 |
| 2024-07-05 | -33.33 | $21.21 | 317100 |
| 2024-07-03 | -54.76 | $21.12 | 643211 |
| 2024-07-02 | -78.57 | $21.02 | 171000 |
| 2024-07-01 | -97.62 | $20.94 | 340500 |
| 2024-06-28 | -57.89 | $21.13 | 436301 |
| 2024-06-27 | -26.09 | $21.23 | 82531 |
| 2024-06-26 | -29.63 | $21.19 | 100600 |
| 2024-06-25 | -11.11 | $21.29 | 105400 |
| 2024-06-24 | -14.81 | $21.27 | 76400 |
| 2024-06-21 | -12.96 | $21.28 | 133501 |
| 2024-06-20 | -16.67 | $21.26 | 96400 |
| 2024-06-18 | -5.56 | $21.32 | 146035 |
| 2024-06-17 | -22.22 | $21.23 | 120628 |
| 2024-06-14 | -5.56 | $21.32 | 96800 |
| 2024-06-13 | -2.04 | $21.29 | 101042 |
| 2024-06-12 | -19.15 | $21.19 | 1.6M |
| 2024-06-11 | -30.00 | $21.09 | 105900 |
| 2024-06-10 | -50.00 | $21.01 | 104200 |
| 2024-06-07 | -45.00 | $21.03 | 85244 |
| 2024-06-06 | -5.00 | $21.19 | 208500 |
| 2024-06-05 | -2.56 | $21.19 | 417540 |
| 2024-06-04 | -13.51 | $21.13 | 90000 |
| 2024-06-03 | -35.14 | $21.05 | 126400 |
| 2024-05-31 | -45.95 | $21.01 | 3.0M |
| 2024-05-30 | -54.17 | $20.92 | 84000 |
| 2024-05-29 | -65.38 | $20.84 | 140540 |
| 2024-05-28 | -50.00 | $20.92 | 129400 |
| 2024-05-24 | -30.77 | $21.02 | 115435 |
| 2024-05-23 | -36.54 | $20.99 | 140616 |
| 2024-05-22 | -23.08 | $21.06 | 97000 |
| 2024-05-21 | -17.31 | $21.09 | 108048 |
| 2024-05-20 | -25.00 | $21.05 | 118500 |
| 2024-05-17 | -23.08 | $21.06 | 100800 |
| 2024-05-16 | -17.31 | $21.09 | 166200 |
| 2024-05-15 | -4.00 | $21.14 | 106100 |
| 2024-05-14 | -2.70 | $21.02 | 110134 |
| 2024-05-13 | -18.92 | $20.96 | 136440 |
| 2024-05-10 | -24.32 | $20.94 | 124418 |
| 2024-05-09 | -8.11 | $21.00 | 124200 |
| 2024-05-08 | -21.62 | $20.95 | 103500 |
| 2024-05-07 | -10.81 | $20.99 | 237400 |
| 2024-05-06 | -42.55 | $20.93 | 114200 |
| 2024-05-03 | -48.94 | $20.90 | 100434 |
| 2024-05-02 | -74.47 | $20.78 | 149449 |
| 2024-05-01 | -90.20 | $20.71 | 199106 |
| 2024-04-30 | -86.27 | $20.73 | 421649 |
| 2024-04-29 | -68.63 | $20.82 | 80600 |
| 2024-04-26 | -84.38 | $20.76 | 107108 |
| 2024-04-25 | -91.55 | $20.72 | 85524 |
| 2024-04-24 | -83.56 | $20.79 | 125918 |
| 2024-04-23 | -76.71 | $20.84 | 161510 |
| 2024-04-22 | -82.19 | $20.80 | 124224 |
| 2024-04-19 | -86.30 | $20.77 | 185700 |
| 2024-04-18 | -89.04 | $20.75 | 95231 |
| 2024-04-17 | -80.82 | $20.81 | 82341 |
| 2024-04-16 | -94.52 | $20.71 | 180947 |
| 2024-04-15 | -93.85 | $20.79 | 132713 |
| 2024-04-12 | -81.36 | $20.92 | 79719 |
| 2024-04-11 | -93.22 | $20.85 | 184000 |
| 2024-04-10 | -96.30 | $20.88 | 119824 |
| 2024-04-09 | -76.32 | $21.11 | 101100 |
| 2024-04-08 | -92.31 | $21.05 | 80931 |
| 2024-04-05 | -89.74 | $21.07 | 93328 |
| 2024-04-04 | -66.67 | $21.16 | 2.1M |
| 2024-04-03 | -79.49 | $21.11 | 144800 |
| 2024-04-02 | -83.78 | $21.11 | 116134 |
| 2024-04-01 | -93.33 | $21.14 | 90500 |
| 2024-03-28 | -25.00 | $21.34 | 1.2M |
| 2024-03-27 | -21.88 | $21.35 | 87939 |
| 2024-03-26 | -37.50 | $21.30 | 98700 |
| 2024-03-25 | -43.75 | $21.28 | 78604 |
| 2024-03-22 | -34.38 | $21.31 | 176800 |
| 2024-03-21 | -56.25 | $21.24 | 190117 |
| 2024-03-20 | -60.61 | $21.22 | 118737 |
| 2024-03-19 | -78.79 | $21.16 | 216203 |
| 2024-03-18 | -81.82 | $21.15 | 130000 |
| 2024-03-15 | -81.82 | $21.15 | 396942 |
| 2024-03-14 | -78.79 | $21.16 | 1.8M |
| 2024-03-13 | -31.43 | $21.31 | 113800 |
| 2024-03-12 | -28.57 | $21.32 | 172300 |
| 2024-03-11 | -8.57 | $21.39 | 128108 |
| 2024-03-08 | -2.86 | $21.41 | 148547 |
| 2024-03-07 | -3.03 | $21.39 | 108900 |
| 2024-03-06 | -15.15 | $21.35 | 1.5M |
| 2024-03-05 | -33.33 | $21.29 | 113902 |
| 2024-03-04 | -63.64 | $21.19 | 104829 |
| 2024-03-01 | -62.50 | $21.22 | 215900 |
| 2024-02-29 | -75.41 | $21.22 | 1.6M |
| 2024-02-28 | -80.33 | $21.19 | 107100 |
| 2024-02-27 | -88.52 | $21.14 | 137526 |
| 2024-02-26 | -85.25 | $21.16 | 97700 |
| 2024-02-23 | -78.69 | $21.20 | 114600 |
| 2024-02-22 | -91.80 | $21.12 | 98003 |
| 2024-02-21 | -91.80 | $21.12 | 126600 |
| 2024-02-20 | -81.97 | $21.18 | 82600 |
| 2024-02-16 | -85.25 | $21.16 | 101800 |
| 2024-02-15 | -77.05 | $21.21 | 78500 |
| 2024-02-14 | -85.25 | $21.16 | 115800 |
| 2024-02-13 | -100.00 | $21.07 | 106448 |
| 2024-02-12 | -91.30 | $21.26 | 59419 |
| 2024-02-09 | -89.13 | $21.27 | 65737 |
| 2024-02-08 | -97.62 | $21.27 | 64339 |
| 2024-02-07 | -80.95 | $21.34 | 133546 |
| 2024-02-06 | -71.43 | $21.38 | 79048 |
| 2024-02-05 | -95.24 | $21.28 | 69200 |
| 2024-02-02 | -57.50 | $21.45 | 110300 |
| 2024-02-01 | -7.50 | $21.65 | 95300 |
| 2024-01-31 | -22.22 | $21.56 | 300418 |
| 2024-01-30 | -41.94 | $21.46 | 138137 |
| 2024-01-29 | -56.76 | $21.44 | 70200 |
| 2024-01-26 | -81.82 | $21.36 | 185841 |
| 2024-01-25 | -79.55 | $21.37 | 77800 |
| 2024-01-24 | -95.45 | $21.30 | 84005 |
| 2024-01-23 | -88.64 | $21.33 | 67627 |
| 2024-01-22 | -77.27 | $21.38 | 93200 |
| 2024-01-19 | -88.64 | $21.33 | 52000 |
| 2024-01-18 | -90.48 | $21.34 | 104700 |
| 2024-01-17 | -92.11 | $21.37 | 143600 |
| 2024-01-16 | -75.68 | $21.44 | 69500 |
| 2024-01-12 | -40.54 | $21.57 | 81400 |
| 2024-01-11 | -41.18 | $21.51 | 172713 |
| 2024-01-10 | -47.54 | $21.43 | 324600 |
| 2024-01-09 | -40.91 | $21.45 | 450900 |
| 2024-01-08 | -42.42 | $21.44 | 48239 |
| 2024-01-05 | -45.45 | $21.42 | 840728 |
| 2024-01-04 | -42.42 | $21.44 | 178700 |
| 2024-01-03 | -30.30 | $21.52 | 117400 |
| 2024-01-02 | -23.29 | $21.55 | 127900 |
| 2023-12-29 | -12.66 | $21.62 | 157024 |
| 2023-12-28 | -8.86 | $21.65 | 611300 |
| 2023-12-27 | 0.00 | $21.69 | 124635 |
| 2023-12-26 | -8.54 | $21.57 | 102400 |
| 2023-12-22 | -12.79 | $21.53 | 49500 |
| 2023-12-21 | -10.23 | $21.55 | 147100 |
| 2023-12-20 | -11.36 | $21.54 | 151500 |
| 2023-12-19 | -17.05 | $21.49 | 151200 |
| 2023-12-18 | -20.65 | $21.45 | 89100 |
| 2023-12-15 | -17.20 | $21.48 | 103300 |
| 2023-12-14 | -5.21 | $21.59 | 170800 |
| 2023-12-13 | -1.19 | $21.43 | 135000 |
| 2023-12-12 | -19.40 | $21.14 | 156700 |
| 2023-12-11 | -17.05 | $21.12 | 92200 |
| 2023-12-08 | -14.77 | $21.14 | 108300 |
| 2023-12-07 | -7.95 | $21.20 | 77441 |
| 2023-12-06 | -1.16 | $21.24 | 1.3M |
| 2023-12-05 | -9.09 | $21.09 | 118300 |
| 2023-12-04 | -12.50 | $21.02 | 111340 |
| 2023-12-01 | -1.39 | $21.10 | 196100 |
| 2023-11-30 | -12.16 | $20.99 | 146200 |
| 2023-11-29 | 0.00 | $21.08 | 133310 |
| 2023-11-28 | -3.53 | $20.92 | 115748 |
| 2023-11-27 | -3.80 | $20.84 | 37603 |
| 2023-11-24 | -13.92 | $20.76 | 57048 |
| 2023-11-22 | -6.25 | $20.82 | 66805 |
| 2023-11-21 | -3.75 | $20.80 | 107500 |
| 2023-11-20 | 0.00 | $20.81 | 64600 |
| 2023-11-17 | -1.25 | $20.76 | 58335 |
| 2023-11-16 | -5.13 | $20.71 | 119911 |
| 2023-11-15 | -13.33 | $20.62 | 134842 |
| 2023-11-14 | -2.67 | $20.70 | 83000 |
| 2023-11-13 | -23.08 | $20.47 | 80402 |
| 2023-11-10 | -24.62 | $20.46 | 81325 |
| 2023-11-09 | -24.62 | $20.46 | 90900 |
| 2023-11-08 | -6.15 | $20.58 | 134600 |
| 2023-11-07 | -12.90 | $20.51 | 94600 |
| 2023-11-06 | -30.65 | $20.40 | 98700 |
| 2023-11-03 | -14.52 | $20.50 | 118731 |
| 2023-11-02 | -20.75 | $20.39 | 42800 |
| 2023-11-01 | -45.28 | $20.26 | 209400 |
| 2023-10-31 | -69.81 | $20.13 | 4.1M |
| 2023-10-30 | -69.81 | $20.13 | 107924 |
| 2023-10-27 | -60.38 | $20.18 | 148514 |
| 2023-10-26 | -70.31 | $20.16 | 75013 |
| 2023-10-25 | -87.50 | $20.05 | 56500 |
| 2023-10-24 | -64.06 | $20.20 | 9.2M |
| 2023-10-23 | -76.56 | $20.12 | 85900 |
| 2023-10-20 | -89.23 | $20.05 | 74600 |
| 2023-10-19 | -98.67 | $19.99 | 112400 |
| 2023-10-18 | -95.52 | $20.09 | 89741 |
| 2023-10-17 | -95.83 | $20.17 | 138208 |
| 2023-10-16 | -78.87 | $20.30 | 66812 |
| 2023-10-13 | -63.38 | $20.41 | 44214 |
| 2023-10-12 | -73.61 | $20.34 | 61200 |
| 2023-10-11 | -56.96 | $20.49 | 113434 |
| 2023-10-10 | -67.09 | $20.41 | 135911 |
| 2023-10-09 | -68.35 | $20.40 | 50233 |
| 2023-10-06 | -91.14 | $20.22 | 94337 |
| 2023-10-05 | -83.54 | $20.28 | 1.6M |
| 2023-10-04 | -86.08 | $20.26 | 118800 |
| 2023-10-03 | -100.00 | $20.15 | 165925 |
| 2023-10-02 | -100.00 | $20.31 | 371200 |
| 2023-09-29 | -83.87 | $20.51 | 853004 |
| 2023-09-28 | -85.33 | $20.52 | 37800 |
| 2023-09-27 | -95.83 | $20.47 | 61200 |
| 2023-09-26 | -95.24 | $20.56 | 58300 |
| 2023-09-25 | -100.00 | $20.57 | 40000 |
| 2023-09-22 | -86.54 | $20.71 | 105500 |
| 2023-09-21 | -100.00 | $20.64 | 44903 |
| 2023-09-20 | -100.00 | $20.78 | 84800 |
| 2023-09-19 | -92.50 | $20.79 | 107200 |
| 2023-09-18 | -78.57 | $20.83 | 113000 |
| 2023-09-15 | -76.19 | $20.84 | 81726 |
| 2023-09-14 | -64.29 | $20.89 | 133100 |
| 2023-09-13 | -66.67 | $20.88 | 42113 |
| 2023-09-12 | -66.67 | $20.88 | 72935 |
| 2023-09-11 | -73.81 | $20.85 | 86000 |
| 2023-09-08 | -61.90 | $20.90 | 103800 |
| 2023-09-07 | -74.47 | $20.86 | 56834 |
| 2023-09-06 | -82.98 | $20.82 | 1.4M |
| 2023-09-05 | -80.85 | $20.83 | 63500 |
| 2023-09-01 | -51.06 | $20.97 | 142116 |
| 2023-08-31 | -17.02 | $21.13 | 325800 |
| 2023-08-30 | -27.66 | $21.08 | 36300 |
| 2023-08-29 | -25.53 | $21.09 | 90936 |
| 2023-08-28 | -51.06 | $20.97 | 104800 |
| 2023-08-25 | -70.00 | $20.92 | 187400 |
| 2023-08-24 | -68.33 | $20.93 | 385733 |
| 2023-08-23 | -64.52 | $20.96 | 85244 |
| 2023-08-22 | -94.03 | $20.78 | 85800 |
| 2023-08-21 | -97.01 | $20.76 | 179438 |
| 2023-08-18 | -88.71 | $20.87 | 145904 |
| 2023-08-17 | -93.55 | $20.84 | 76401 |
| 2023-08-16 | -98.25 | $20.86 | 110602 |
| 2023-08-15 | -98.33 | $20.92 | 146541 |
| 2023-08-14 | -93.22 | $20.96 | 114300 |
| 2023-08-11 | -88.14 | $20.99 | 100337 |
| 2023-08-10 | -74.58 | $21.07 | 50700 |
| 2023-08-09 | -55.93 | $21.18 | 123500 |
| 2023-08-08 | -61.02 | $21.15 | 163300 |
| 2023-08-07 | -72.88 | $21.08 | 70721 |
| 2023-08-04 | -69.49 | $21.10 | 133310 |
| 2023-08-03 | -98.31 | $20.93 | 93227 |
| 2023-08-02 | -88.00 | $21.07 | 69800 |
| 2023-08-01 | -80.85 | $21.13 | 163715 |
| 2023-07-31 | -44.68 | $21.30 | 2.9M |
| 2023-07-28 | -46.81 | $21.29 | 25849 |
| 2023-07-27 | -59.57 | $21.23 | 75300 |
| 2023-07-26 | -27.66 | $21.38 | 93615 |
| 2023-07-25 | -40.43 | $21.32 | 163000 |
| 2023-07-24 | -34.04 | $21.35 | 114616 |
| 2023-07-21 | -34.00 | $21.37 | 50300 |
| 2023-07-20 | -34.00 | $21.37 | 42411 |
| 2023-07-19 | -12.00 | $21.48 | 115510 |
| 2023-07-18 | -24.00 | $21.42 | 197732 |
| 2023-07-17 | -30.00 | $21.39 | 62115 |
| 2023-07-14 | -28.00 | $21.40 | 217200 |
| 2023-07-13 | -16.00 | $21.46 | 49800 |
| 2023-07-12 | -42.00 | $21.33 | 187300 |
| 2023-07-11 | -74.00 | $21.17 | 56100 |
| 2023-07-10 | -82.00 | $21.13 | 23400 |
| 2023-07-07 | -96.00 | $21.06 | 87300 |
| 2023-07-06 | -90.00 | $21.09 | 1.6M |
| 2023-07-05 | -94.12 | $21.22 | 156211 |
| 2023-07-03 | -100.00 | $21.30 | 37842 |
| 2023-06-30 | -58.33 | $21.40 | 33600 |
| 2023-06-29 | -80.00 | $21.35 | 36600 |
| 2023-06-28 | -24.00 | $21.49 | 86832 |
| 2023-06-27 | -44.00 | $21.44 | 36045 |
| 2023-06-26 | -18.75 | $21.49 | 145600 |
| 2023-06-23 | -31.25 | $21.45 | 196242 |
| 2023-06-22 | -46.88 | $21.40 | 103400 |
| 2023-06-21 | -21.88 | $21.48 | 77200 |
| 2023-06-20 | -31.25 | $21.45 | 76429 |
| 2023-06-16 | -40.63 | $21.42 | 152500 |
| 2023-06-15 | -28.13 | $21.46 | 69400 |
| 2023-06-14 | -68.42 | $21.35 | 98000 |
| 2023-06-13 | -78.95 | $21.31 | 60400 |
| 2023-06-12 | -59.09 | $21.41 | 21819 |
| 2023-06-09 | -72.41 | $21.39 | 62942 |
| 2023-06-08 | -68.75 | $21.43 | 144108 |
| 2023-06-07 | -82.81 | $21.34 | 1.5M |
| 2023-06-06 | -68.75 | $21.43 | 30000 |
| 2023-06-05 | -73.44 | $21.40 | 33125 |
| 2023-06-02 | -70.31 | $21.42 | 125514 |
| 2023-06-01 | -55.88 | $21.53 | 91704 |
| 2023-05-31 | -55.88 | $21.53 | 89345 |
| 2023-05-30 | -70.59 | $21.43 | 13800 |
| 2023-05-26 | -89.71 | $21.30 | 16100 |
| 2023-05-25 | -100.00 | $21.28 | 16211 |
| 2023-05-24 | -98.18 | $21.37 | 116815 |
| 2023-05-23 | -90.91 | $21.41 | 37033 |
| 2023-05-22 | -94.34 | $21.41 | 752800 |
| 2023-05-19 | -92.45 | $21.42 | 31148 |
| 2023-05-18 | -100.00 | $21.47 | 59900 |
| 2023-05-17 | -91.89 | $21.57 | 230600 |
| 2023-05-16 | -81.08 | $21.61 | 26238 |
| 2023-05-15 | -67.57 | $21.66 | 28600 |
| 2023-05-12 | -54.05 | $21.71 | 93600 |
| 2023-05-11 | -24.32 | $21.82 | 119600 |
| 2023-05-10 | -45.95 | $21.74 | 30117 |
| 2023-05-09 | -72.97 | $21.64 | 25800 |
| 2023-05-08 | -67.57 | $21.66 | 22435 |
| 2023-05-05 | -43.24 | $21.75 | 25234 |
| 2023-05-04 | -26.83 | $21.84 | 29424 |
| 2023-05-03 | -27.91 | $21.85 | 47430 |
| 2023-05-02 | -51.16 | $21.75 | 31343 |
| 2023-05-01 | -93.02 | $21.57 | 15206 |
| 2023-04-28 | -38.10 | $21.81 | 486600 |
| 2023-04-27 | -61.90 | $21.71 | 19500 |
| 2023-04-26 | -38.10 | $21.81 | 31329 |
| 2023-04-25 | -23.81 | $21.87 | 158900 |
| 2023-04-24 | -59.52 | $21.72 | 99146 |
| 2023-04-21 | -80.95 | $21.63 | 16100 |
| 2023-04-20 | -71.43 | $21.67 | 27200 |
| 2023-04-19 | -84.44 | $21.59 | 57200 |
| 2023-04-18 | -80.00 | $21.61 | 100745 |
| 2023-04-17 | -84.44 | $21.59 | 44815 |
| 2023-04-14 | -64.44 | $21.68 | 137300 |
| 2023-04-13 | -40.00 | $21.79 | 28200 |
| 2023-04-12 | -40.00 | $21.79 | 19240 |
| 2023-04-11 | -38.89 | $21.76 | 67902 |
| 2023-04-10 | -38.89 | $21.76 | 21600 |
| 2023-04-06 | -8.20 | $21.92 | 78800 |
| 2023-04-05 | -6.02 | $21.92 | 19716 |
| 2023-04-04 | -12.05 | $21.84 | 45311 |
| 2023-04-03 | -21.69 | $21.76 | 21400 |
| 2023-03-31 | -24.10 | $21.74 | 2.1M |
| 2023-03-30 | -35.71 | $21.64 | 9518 |
| 2023-03-29 | -35.79 | $21.60 | 31814 |
| 2023-03-28 | -35.79 | $21.60 | 13246 |
| 2023-03-27 | -33.68 | $21.62 | 58200 |
| 2023-03-24 | -10.53 | $21.84 | 1.7M |
| 2023-03-23 | 0.00 | $21.80 | 17700 |
| 2023-03-22 | -1.30 | $21.75 | 67144 |
| 2023-03-21 | -25.97 | $21.56 | 51800 |
| 2023-03-20 | -18.18 | $21.62 | 15700 |
| 2023-03-17 | -5.19 | $21.72 | 16700 |
| 2023-03-16 | -27.63 | $21.54 | 81600 |
| 2023-03-15 | -15.79 | $21.63 | 100111 |
| 2023-03-14 | -38.16 | $21.46 | 21400 |
| 2023-03-13 | -21.05 | $21.59 | 16400 |
| 2023-03-10 | -27.12 | $21.42 | 116200 |
| 2023-03-09 | -73.97 | $21.18 | 51139 |
| 2023-03-08 | -82.19 | $21.12 | 17400 |
| 2023-03-07 | -78.08 | $21.15 | 1.3M |
| 2023-03-06 | -79.45 | $21.14 | 23138 |
| 2023-03-03 | -77.38 | $21.18 | 70100 |
| 2023-03-02 | -95.10 | $21.04 | 40836 |
| 2023-03-01 | -98.90 | $21.11 | 71800 |
| 2023-02-28 | -90.36 | $21.26 | 84500 |
| 2023-02-27 | -91.57 | $21.25 | 10004 |
| 2023-02-24 | -97.59 | $21.20 | 35000 |
| 2023-02-23 | -83.95 | $21.33 | 34300 |
| 2023-02-22 | -91.36 | $21.27 | 126500 |
| 2023-02-21 | -100.00 | $21.20 | 26104 |
| 2023-02-17 | -88.57 | $21.39 | 31300 |
| 2023-02-16 | -98.48 | $21.36 | 39200 |
| 2023-02-15 | -96.67 | $21.43 | 15700 |
| 2023-02-14 | -91.38 | $21.48 | 25900 |
| 2023-02-13 | -88.46 | $21.55 | 128800 |
| 2023-02-10 | -98.08 | $21.50 | 28900 |
| 2023-02-09 | -97.67 | $21.59 | 38200 |
| 2023-02-08 | -80.95 | $21.67 | 23822 |
| 2023-02-07 | -76.00 | $21.63 | 19500 |
| 2023-02-06 | -68.00 | $21.67 | 93219 |
| 2023-02-03 | -35.38 | $21.78 | 45524 |
| 2023-02-02 | -6.85 | $21.96 | 15309 |
| 2023-02-01 | -1.49 | $21.94 | 14800 |
| 2023-01-31 | -15.71 | $21.84 | 564535 |
| 2023-01-30 | -22.78 | $21.77 | 34946 |
| 2023-01-27 | -16.46 | $21.82 | 15500 |
| 2023-01-26 | -15.19 | $21.83 | 24400 |
| 2023-01-25 | -8.86 | $21.88 | 104200 |
| 2023-01-24 | -12.66 | $21.85 | 29100 |
| 2023-01-23 | -24.05 | $21.76 | 68300 |
| 2023-01-20 | -18.99 | $21.80 | 187700 |
| 2023-01-19 | -6.33 | $21.90 | 26419 |
| 2023-01-18 | -1.27 | $21.94 | 26245 |
| 2023-01-17 | -13.64 | $21.73 | 261217 |
| 2023-01-13 | -10.61 | $21.75 | 57200 |
| 2023-01-12 | 0.00 | $21.82 | 120410 |
| 2023-01-11 | -25.37 | $21.66 | 85600 |
| 2023-01-10 | -41.79 | $21.55 | 86743 |
| 2023-01-09 | -31.34 | $21.62 | 259641 |
| 2023-01-06 | -40.30 | $21.56 | 9636 |
| 2023-01-05 | -71.64 | $21.35 | 76145 |
| 2023-01-04 | -70.15 | $21.36 | 169538 |
| 2023-01-03 | -85.07 | $21.26 | 56640 |
| 2022-12-30 | -98.51 | $21.17 | 558500 |
| 2022-12-29 | -83.58 | $21.27 | 19648 |
| 2022-12-28 | -97.06 | $21.17 | 95100 |
| 2022-12-27 | -91.18 | $21.21 | 26200 |
| 2022-12-23 | -72.06 | $21.34 | 110337 |
| 2022-12-22 | -61.76 | $21.41 | 155639 |
| 2022-12-21 | -61.76 | $21.41 | 26300 |
| 2022-12-20 | -60.27 | $21.39 | 82200 |
| 2022-12-19 | -42.86 | $21.50 | 74000 |
| 2022-12-16 | -24.68 | $21.64 | 266300 |
| 2022-12-15 | -19.48 | $21.68 | 147300 |
| 2022-12-14 | -22.08 | $21.66 | 76103 |
| 2022-12-13 | -25.88 | $21.61 | 192600 |
| 2022-12-12 | -26.32 | $21.46 | 101800 |
| 2022-12-09 | -23.68 | $21.48 | 40519 |
| 2022-12-08 | -6.33 | $21.61 | 92700 |
| 2022-12-07 | -0.89 | $21.65 | 52200 |
| 2022-12-06 | -7.77 | $21.47 | 1.3M |
| 2022-12-05 | -14.55 | $21.39 | 70114 |
| 2022-12-02 | 0.00 | $21.55 | 100044 |
| 2022-12-01 | 0.00 | $21.49 | 42942 |
| 2022-11-30 | 0.00 | $21.35 | 21519 |
| 2022-11-29 | -12.79 | $21.20 | 177600 |
| 2022-11-28 | -4.65 | $21.27 | 45300 |
| 2022-11-25 | -1.20 | $21.27 | 11318 |
| 2022-11-23 | 0.00 | $21.27 | 107000 |
| 2022-11-22 | -5.33 | $21.16 | 20815 |
| 2022-11-21 | -17.33 | $21.07 | 109624 |
| 2022-11-18 | -15.29 | $21.07 | 18612 |
| 2022-11-17 | -9.41 | $21.12 | 41400 |
| 2022-11-16 | -1.18 | $21.19 | 12521 |
| 2022-11-15 | -2.74 | $21.06 | 41421 |
| 2022-11-14 | -10.94 | $20.92 | 287419 |
| 2022-11-11 | 0.00 | $20.99 | 20300 |
| 2022-11-10 | 0.00 | $20.97 | 16600 |
| 2022-11-09 | -45.45 | $20.59 | 17640 |
| 2022-11-08 | -60.78 | $20.55 | 20807 |
| 2022-11-07 | -80.39 | $20.45 | 39739 |
| 2022-11-04 | -64.71 | $20.53 | 203900 |
| 2022-11-03 | -60.00 | $20.57 | 44500 |
| 2022-11-02 | -62.50 | $20.59 | 49317 |
| 2022-11-01 | -58.82 | $20.63 | 16800 |
| 2022-10-31 | -69.77 | $20.61 | 1.4M |
| 2022-10-28 | -56.98 | $20.72 | 15229 |
| 2022-10-27 | -51.16 | $20.77 | 17700 |
| 2022-10-26 | -63.95 | $20.66 | 162646 |
| 2022-10-25 | -75.58 | $20.56 | 52603 |
| 2022-10-24 | -95.35 | $20.39 | 55223 |
| 2022-10-21 | -90.70 | $20.43 | 36900 |
| 2022-10-20 | -100.00 | $20.41 | 27328 |
| 2022-10-19 | -97.40 | $20.54 | 286132 |
| 2022-10-18 | -92.77 | $20.67 | 17100 |
| 2022-10-17 | -95.18 | $20.65 | 27200 |
| 2022-10-14 | -97.70 | $20.63 | 22707 |
| 2022-10-13 | -96.39 | $20.71 | 37700 |
| 2022-10-12 | -87.65 | $20.83 | 116200 |
| 2022-10-11 | -95.40 | $20.77 | 61733 |
| 2022-10-10 | -94.25 | $20.78 | 67507 |
| 2022-10-07 | -95.65 | $20.86 | 41306 |
| 2022-10-06 | -85.42 | $20.96 | 173500 |
| 2022-10-05 | -80.21 | $21.01 | 27415 |
| 2022-10-04 | -65.63 | $21.15 | 78600 |
| 2022-10-03 | -73.96 | $21.07 | 215700 |
| 2022-09-30 | -85.29 | $20.97 | 20303 |
| 2022-09-29 | -79.41 | $21.03 | 15823 |
| 2022-09-28 | -75.00 | $21.12 | 39006 |
| 2022-09-27 | -97.54 | $20.85 | 85400 |
| 2022-09-26 | -99.10 | $20.94 | 42000 |
| 2022-09-23 | -97.00 | $21.18 | 106603 |
| 2022-09-22 | -100.00 | $21.22 | 12800 |
| 2022-09-21 | -87.65 | $21.44 | 57600 |
| 2022-09-20 | -97.53 | $21.36 | 9547 |
| 2022-09-19 | -95.83 | $21.46 | 19500 |
| 2022-09-16 | -94.67 | $21.48 | 175520 |
| 2022-09-15 | -97.67 | $21.51 | 15639 |
| 2022-09-14 | -92.77 | $21.58 | 23400 |
| 2022-09-13 | -95.40 | $21.56 | 90300 |
| 2022-09-12 | -97.44 | $21.66 | 153400 |
| 2022-09-09 | -93.59 | $21.69 | 59134 |
| 2022-09-08 | -91.36 | $21.71 | 19800 |
| 2022-09-07 | -85.88 | $21.76 | 1.2M |
| 2022-09-06 | -100.00 | $21.64 | 80700 |
| 2022-09-02 | -86.84 | $21.83 | 31400 |
| 2022-09-01 | -96.05 | $21.76 | 54500 |
| 2022-08-31 | -100.00 | $21.93 | 242245 |
| 2022-08-30 | -92.98 | $22.00 | 35400 |
| 2022-08-29 | -96.88 | $22.01 | 34409 |
| 2022-08-26 | -82.81 | $22.10 | 121933 |
| 2022-08-25 | -79.69 | $22.12 | 20800 |
| 2022-08-24 | -96.88 | $22.01 | 24900 |
| 2022-08-23 | -98.21 | $22.08 | 211801 |
| 2022-08-22 | -98.21 | $22.08 | 54300 |
| 2022-08-19 | -95.83 | $22.17 | 20243 |
| 2022-08-18 | -86.84 | $22.30 | 55800 |
| 2022-08-17 | -71.43 | $22.28 | 74423 |
| 2022-08-16 | -43.64 | $22.39 | 196346 |
| 2022-08-15 | -40.00 | $22.41 | 21300 |
| 2022-08-12 | -49.09 | $22.36 | 136800 |
| 2022-08-11 | -61.82 | $22.29 | 158400 |
| 2022-08-10 | -40.35 | $22.40 | 56833 |
| 2022-08-09 | -45.90 | $22.35 | 116435 |
| 2022-08-08 | -37.70 | $22.40 | 29700 |
| 2022-08-05 | -49.18 | $22.33 | 39417 |
| 2022-08-04 | -15.63 | $22.53 | 268400 |
| 2022-08-03 | -25.00 | $22.47 | 21300 |
| 2022-08-02 | -34.38 | $22.41 | 30100 |
| 2022-08-01 | 0.00 | $22.61 | 136800 |
| 2022-07-29 | -13.33 | $22.51 | 4.4M |
| 2022-07-28 | -5.26 | $22.53 | 20802 |
| 2022-07-27 | -12.24 | $22.38 | 14000 |
| 2022-07-26 | -18.52 | $22.34 | 6200 |
| 2022-07-25 | -20.37 | $22.33 | 14000 |
| 2022-07-22 | -7.41 | $22.40 | 98403 |
| 2022-07-21 | -12.50 | $22.25 | 781300 |
| 2022-07-20 | -55.00 | $22.08 | 10317 |
| 2022-07-19 | -37.25 | $22.11 | 11646 |
| 2022-07-18 | -35.29 | $22.12 | 20900 |
| 2022-07-15 | -18.75 | $22.18 | 127300 |
| 2022-07-14 | -28.13 | $22.12 | 928500 |
| 2022-07-13 | -17.91 | $22.18 | 63800 |
| 2022-07-12 | -26.87 | $22.12 | 225800 |
| 2022-07-11 | -28.36 | $22.11 | 28400 |
| 2022-07-08 | -43.28 | $22.01 | 901447 |
| 2022-07-07 | -33.80 | $22.10 | 24300 |
| 2022-07-06 | -34.21 | $22.13 | 102500 |
| 2022-07-05 | -17.11 | $22.26 | 21043 |
| 2022-07-01 | -26.25 | $22.22 | 12900 |
| 2022-06-30 | -39.29 | $22.14 | 1.3M |
| 2022-06-29 | -55.56 | $22.03 | 70300 |
| 2022-06-28 | -67.74 | $21.93 | 69400 |
| 2022-06-27 | -74.53 | $21.90 | 31900 |
| 2022-06-24 | -65.09 | $22.00 | 44039 |
| 2022-06-23 | -60.38 | $22.05 | 205300 |
| 2022-06-22 | -66.98 | $21.98 | 102800 |
| 2022-06-21 | -83.96 | $21.80 | 3.8M |
| 2022-06-17 | -77.36 | $21.87 | 13.7M |
| 2022-06-16 | -77.36 | $21.87 | 34118 |
| 2022-06-15 | -81.13 | $21.83 | 98201 |
| 2022-06-14 | -98.11 | $21.65 | 65700 |
| 2022-06-13 | -95.88 | $21.76 | 129802 |
| 2022-06-10 | -95.16 | $22.10 | 13400 |
| 2022-06-09 | -91.30 | $22.27 | 9437 |
| 2022-06-08 | -87.23 | $22.28 | 10700 |
| 2022-06-07 | -72.34 | $22.35 | 21817 |
| 2022-06-06 | -74.07 | $22.29 | 64719 |
| 2022-06-03 | -51.85 | $22.41 | 14300 |
| 2022-06-02 | -44.44 | $22.45 | 292948 |
| 2022-06-01 | -48.15 | $22.43 | 7402 |
| 2022-05-31 | -35.19 | $22.50 | 586533 |
| 2022-05-27 | -3.70 | $22.67 | 89220 |
| 2022-05-26 | -4.17 | $22.61 | 20100 |
| 2022-05-25 | -2.08 | $22.62 | 60200 |
| 2022-05-24 | -28.57 | $22.55 | 49100 |
| 2022-05-23 | -63.16 | $22.36 | 18700 |
| 2022-05-20 | -45.61 | $22.46 | 118300 |
| 2022-05-19 | -61.40 | $22.37 | 120400 |
| 2022-05-18 | -66.67 | $22.34 | 20900 |
| 2022-05-17 | -78.95 | $22.27 | 90828 |
| 2022-05-16 | -59.65 | $22.38 | 135700 |
| 2022-05-13 | -68.97 | $22.33 | 12500 |
| 2022-05-12 | -58.46 | $22.42 | 95929 |
| 2022-05-11 | -71.60 | $22.38 | 81903 |
| 2022-05-10 | -79.01 | $22.32 | 15000 |
| 2022-05-09 | -88.89 | $22.24 | 37849 |
| 2022-05-06 | -93.90 | $22.20 | 76431 |
| 2022-05-05 | -85.87 | $22.28 | 27500 |
| 2022-05-04 | -68.42 | $22.45 | 72008 |
| 2022-05-03 | -81.25 | $22.36 | 57600 |
| 2022-05-02 | -81.51 | $22.37 | 277537 |
| 2022-04-29 | -69.42 | $22.52 | 2.8M |
| 2022-04-28 | -66.41 | $22.59 | 9400 |
| 2022-04-27 | -62.60 | $22.64 | 8234 |
| 2022-04-26 | -58.78 | $22.69 | 14424 |
| 2022-04-25 | -61.83 | $22.65 | 20525 |
| 2022-04-22 | -71.76 | $22.52 | 29100 |
| 2022-04-21 | -70.99 | $22.53 | 142000 |
| 2022-04-20 | -59.54 | $22.68 | 61700 |
| 2022-04-19 | -100.00 | $22.54 | 15718 |
| 2022-04-18 | -98.78 | $22.68 | 12600 |
| 2022-04-14 | -98.88 | $22.73 | 7800 |
| 2022-04-13 | -90.00 | $22.89 | 12147 |
| 2022-04-12 | -93.75 | $22.86 | 78532 |
| 2022-04-11 | -98.75 | $22.82 | 232100 |
| 2022-04-08 | -97.14 | $22.93 | 15600 |
| 2022-04-07 | -97.14 | $23.03 | 8200 |
| 2022-04-06 | -91.67 | $23.08 | 63700 |
| 2022-04-05 | -100.00 | $23.14 | 5700 |
| 2022-04-04 | -80.88 | $23.33 | 31400 |
| 2022-04-01 | -83.53 | $23.34 | 6600 |
| 2022-03-31 | -76.34 | $23.42 | 2.6M |
| 2022-03-30 | -77.42 | $23.41 | 23941 |
| 2022-03-29 | -84.95 | $23.34 | 10021 |
| 2022-03-28 | -95.45 | $23.25 | 34613 |
| 2022-03-25 | -98.18 | $23.22 | 7341 |
| 2022-03-24 | -91.26 | $23.36 | 3100 |
| 2022-03-23 | -85.44 | $23.42 | 10824 |
| 2022-03-22 | -97.09 | $23.30 | 162300 |
| 2022-03-21 | -98.91 | $23.39 | 16322 |
| 2022-03-18 | -77.17 | $23.59 | 82816 |
| 2022-03-17 | -84.78 | $23.52 | 9300 |
| 2022-03-16 | -86.96 | $23.50 | 1.4M |
| 2022-03-15 | -96.47 | $23.48 | 17711 |
| 2022-03-14 | -98.81 | $23.47 | 20445 |
| 2022-03-11 | -96.88 | $23.68 | 10541 |
| 2022-03-10 | -96.83 | $23.69 | 510400 |
| 2022-03-09 | -98.08 | $23.80 | 11700 |
| 2022-03-08 | -100.00 | $23.85 | 52326 |
| 2022-03-07 | -79.49 | $24.01 | 9327 |
| 2022-03-04 | -61.90 | $24.09 | 9100 |
| 2022-03-03 | -86.79 | $24.00 | 8412 |
| 2022-03-02 | -96.97 | $23.95 | 51611 |
| 2022-03-01 | -54.55 | $24.23 | 18400 |
| 2022-02-28 | -64.71 | $24.17 | 261800 |
| 2022-02-25 | -92.86 | $23.98 | 10018 |
| 2022-02-24 | -97.22 | $23.95 | 27320 |
| 2022-02-23 | -100.00 | $23.97 | 86100 |
| 2022-02-22 | -89.19 | $24.05 | 12742 |
| 2022-02-18 | -83.54 | $24.10 | 9222 |
| 2022-02-17 | -87.34 | $24.07 | 12841 |
| 2022-02-16 | -91.14 | $24.04 | 18349 |
| 2022-02-15 | -98.67 | $24.02 | 14000 |
| 2022-02-14 | -98.61 | $24.05 | 14724 |
| 2022-02-11 | -82.43 | $24.18 | 51003 |
| 2022-02-10 | -100.00 | $24.06 | 17000 |
| 2022-02-09 | -96.67 | $24.26 | 12200 |
| 2022-02-08 | -98.33 | $24.25 | 29500 |
| 2022-02-07 | -94.64 | $24.31 | 70023 |
| 2022-02-04 | -98.25 | $24.30 | 13907 |
| 2022-02-03 | -97.67 | $24.45 | 8900 |
| 2022-02-02 | -82.69 | $24.54 | 18902 |
| 2022-02-01 | -92.31 | $24.49 | 45300 |
| 2022-01-31 | -88.00 | $24.60 | 3.6M |
| 2022-01-28 | -88.14 | $24.63 | 58021 |
| 2022-01-27 | -93.22 | $24.60 | 22400 |
| 2022-01-26 | -100.00 | $24.56 | 56500 |
| 2022-01-25 | -83.61 | $24.66 | 131500 |
| 2022-01-24 | -77.05 | $24.70 | 51700 |
| 2022-01-21 | -72.13 | $24.73 | 14600 |
| 2022-01-20 | -88.52 | $24.63 | 123600 |
| 2022-01-19 | -86.89 | $24.64 | 29719 |
| 2022-01-18 | -96.97 | $24.58 | 29805 |
| 2022-01-14 | -100.00 | $24.72 | 48100 |
| 2022-01-13 | -81.25 | $24.84 | 99200 |
| 2022-01-12 | -91.67 | $24.79 | 34327 |
| 2022-01-11 | -88.00 | $24.81 | 46630 |
| 2022-01-10 | -94.34 | $24.78 | 29000 |
| 2022-01-07 | -94.00 | $24.81 | 2.6M |
| 2022-01-06 | -91.11 | $24.87 | 74648 |
| 2022-01-05 | -100.00 | $24.90 | 6635 |
| 2022-01-04 | -89.19 | $24.95 | 13232 |
| 2022-01-03 | -94.29 | $24.98 | 18400 |
| 2021-12-31 | -60.00 | $25.12 | 240200 |
| 2021-12-30 | -62.50 | $25.11 | 86500 |
| 2021-12-29 | -75.00 | $25.06 | 79430 |
| 2021-12-28 | -85.19 | $25.13 | 20712 |
| 2021-12-27 | -85.19 | $25.13 | 6300 |
| 2021-12-23 | -92.59 | $25.11 | 50603 |
| 2021-12-22 | -59.38 | $25.17 | 136500 |
| 2021-12-21 | -65.63 | $25.15 | 24000 |
| 2021-12-20 | -62.50 | $25.16 | 29200 |
| 2021-12-17 | -50.00 | $25.20 | 11212 |
| 2021-12-16 | -46.88 | $25.21 | 32532 |
| 2021-12-15 | -53.13 | $25.19 | 17900 |
| 2021-12-14 | -40.63 | $25.23 | 128638 |
| 2021-12-13 | -31.25 | $25.26 | 20948 |
| 2021-12-10 | -56.25 | $25.18 | 32215 |
| 2021-12-09 | -59.38 | $25.17 | 31000 |
| 2021-12-08 | -63.89 | $25.17 | 11600 |
| 2021-12-07 | -54.55 | $25.24 | 1.1M |
| 2021-12-06 | -50.00 | $25.26 | 61200 |
| 2021-12-03 | -29.55 | $25.35 | 5200 |
| 2021-12-02 | -50.00 | $25.26 | 30600 |
| 2021-12-01 | -50.00 | $25.26 | 55522 |
| 2021-11-30 | -70.45 | $25.17 | 70200 |
| 2021-11-29 | -56.82 | $25.23 | 18432 |
| 2021-11-26 | -52.27 | $25.25 | 11831 |
| 2021-11-24 | -86.36 | $25.10 | 11838 |
| 2021-11-23 | -100.00 | $25.06 | 26806 |
| 2021-11-22 | -94.44 | $25.14 | 13913 |
| 2021-11-19 | -63.89 | $25.25 | 16800 |
| 2021-11-18 | -75.00 | $25.21 | 21617 |
| 2021-11-17 | -83.33 | $25.18 | 22000 |
| 2021-11-16 | -97.14 | $25.14 | 16212 |
| 2021-11-15 | -91.43 | $25.16 | 54100 |
| 2021-11-12 | -68.57 | $25.24 | 22900 |
| 2021-11-11 | -71.43 | $25.23 | 9739 |
| 2021-11-10 | -62.86 | $25.26 | 25901 |
| 2021-11-09 | -14.29 | $25.43 | 9900 |
| 2021-11-08 | -25.00 | $25.34 | 47421 |
| 2021-11-05 | -3.57 | $25.40 | 8301 |
| 2021-11-04 | -21.74 | $25.31 | 59800 |
| 2021-11-03 | -52.17 | $25.24 | 27018 |
| 2021-11-02 | -39.13 | $25.27 | 5800 |
| 2021-11-01 | -52.17 | $25.24 | 28000 |
| 2021-10-29 | -53.85 | $25.25 | 1.0M |
| 2021-10-28 | -34.62 | $25.30 | 12200 |
| 2021-10-27 | -26.92 | $25.32 | 13305 |
| 2021-10-26 | -61.54 | $25.23 | 36810 |
| 2021-10-25 | -76.92 | $25.19 | 7907 |
| 2021-10-22 | -87.50 | $25.17 | 17711 |
| 2021-10-21 | -97.22 | $25.14 | 9500 |
| 2021-10-20 | -90.91 | $25.17 | 19603 |
| 2021-10-19 | -84.31 | $25.21 | 43728 |
| 2021-10-18 | -74.51 | $25.26 | 15824 |
| 2021-10-15 | -74.51 | $25.26 | 22314 |
| 2021-10-14 | -62.75 | $25.32 | 61000 |
| 2021-10-13 | -70.59 | $25.28 | 13600 |
| 2021-10-12 | -80.36 | $25.24 | 13900 |
| 2021-10-11 | -100.00 | $25.15 | 8433 |
| 2021-10-08 | -100.00 | $25.20 | 3900 |
| 2021-10-07 | -97.96 | $25.24 | 9623 |
| 2021-10-06 | -91.30 | $25.30 | 15400 |
| 2021-10-05 | -91.30 | $25.30 | 7846 |
| 2021-10-04 | -76.09 | $25.37 | 5948 |
| 2021-10-01 | -71.74 | $25.39 | 9500 |
| 2021-09-30 | -91.30 | $25.30 | 52900 |
| 2021-09-29 | -94.87 | $25.35 | 9049 |
| 2021-09-28 | -100.00 | $25.33 | 11338 |
| 2021-09-27 | -100.00 | $25.43 | 7011 |
| 2021-09-24 | -95.83 | $25.49 | 474600 |
| 2021-09-23 | -90.91 | $25.52 | 10908 |
| 2021-09-22 | -36.36 | $25.64 | 3.0M |
| 2021-09-21 | -45.45 | $25.62 | 10100 |
| 2021-09-20 | -45.45 | $25.62 | 37322 |
| 2021-09-17 | -59.09 | $25.59 | 19534 |
| 2021-09-16 | -50.00 | $25.61 | 12000 |
| 2021-09-15 | -27.27 | $25.66 | 14845 |
| 2021-09-14 | -27.27 | $25.66 | 12500 |
| 2021-09-13 | -31.25 | $25.61 | 28035 |
| 2021-09-10 | -56.25 | $25.57 | 8847 |
| 2021-09-09 | -23.53 | $25.62 | 25428 |
| 2021-09-08 | -58.82 | $25.56 | 14226 |
| 2021-09-07 | -88.24 | $25.51 | 8012 |
| 2021-09-03 | -52.94 | $25.57 | 30820 |
| 2021-09-02 | -17.65 | $25.63 | 15200 |
| 2021-09-01 | -56.52 | $25.59 | 477600 |
| 2021-08-31 | -72.41 | $25.57 | 13722 |
| 2021-08-30 | -41.38 | $25.66 | 15744 |
| 2021-08-27 | -55.17 | $25.62 | 9815 |
| 2021-08-26 | -72.41 | $25.57 | 112200 |
| 2021-08-25 | -79.31 | $25.55 | 9300 |
| 2021-08-24 | -62.07 | $25.60 | 27800 |
| 2021-08-23 | -51.72 | $25.63 | 79800 |
| 2021-08-20 | -55.17 | $25.62 | 22800 |
| 2021-08-19 | -51.72 | $25.63 | 24916 |
| 2021-08-18 | -65.52 | $25.59 | 20438 |
| 2021-08-17 | -55.17 | $25.62 | 60300 |
| 2021-08-16 | -56.67 | $25.62 | 13500 |
| 2021-08-13 | -63.33 | $25.60 | 22845 |
| 2021-08-12 | -93.33 | $25.51 | 77526 |
| 2021-08-11 | -96.67 | $25.50 | 52731 |
| 2021-08-10 | -100.00 | $25.54 | 82800 |
| 2021-08-09 | -80.00 | $25.55 | 47342 |
| 2021-08-06 | -66.67 | $25.59 | 22036 |
| 2021-08-05 | -30.00 | $25.70 | 118018 |
| 2021-08-04 | -13.33 | $25.75 | 28600 |
| 2021-08-03 | -10.00 | $25.76 | 24836 |
| 2021-08-02 | -20.00 | $25.73 | 13700 |
| 2021-07-30 | -37.50 | $25.67 | 67524 |
| 2021-07-29 | -22.50 | $25.70 | 22700 |
| 2021-07-28 | -15.00 | $25.73 | 20916 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.01
2026-07-24
Close Price
$21.08
Vol: 469008Average Directional Index - Detailed Analysis
Minimum
7.25
Average
23.36
Maximum
79.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 19.01 | $21.08 | 469008 |
| 2026-07-23 | 18.74 | $21.07 | 289400 |
| 2026-07-22 | 18.11 | $21.11 | 339400 |
| 2026-07-21 | 17.69 | $21.15 | 323917 |
| 2026-07-20 | 17.39 | $21.18 | 288112 |
| 2026-07-17 | 17.28 | $21.23 | 372040 |
| 2026-07-16 | 17.50 | $21.21 | 271000 |
| 2026-07-15 | 17.42 | $21.22 | 457200 |
| 2026-07-14 | 17.45 | $21.18 | 343749 |
| 2026-07-13 | 17.24 | $21.14 | 363000 |
| 2026-07-10 | 16.71 | $21.21 | 299200 |
| 2026-07-09 | 16.49 | $21.23 | 1.6M |
| 2026-07-08 | 16.26 | $21.21 | 430700 |
| 2026-07-07 | 15.63 | $21.24 | 441100 |
| 2026-07-06 | 15.19 | $21.32 | 326503 |
| 2026-07-02 | 15.16 | $21.32 | 253800 |
| 2026-07-01 | 15.12 | $21.29 | 904641 |
| 2026-06-30 | 15.09 | $21.40 | 1.7M |
| 2026-06-29 | 15.74 | $21.50 | 181800 |
| 2026-06-26 | 16.22 | $21.49 | 196919 |
| 2026-06-25 | 16.73 | $21.48 | 317822 |
| 2026-06-24 | 17.19 | $21.46 | 242600 |
| 2026-06-23 | 17.92 | $21.35 | 248100 |
| 2026-06-22 | 18.37 | $21.33 | 298606 |
| 2026-06-18 | 18.68 | $21.37 | 315100 |
| 2026-06-17 | 19.32 | $21.34 | 255200 |
| 2026-06-16 | 19.99 | $21.41 | 323142 |
| 2026-06-15 | 21.01 | $21.37 | 203300 |
| 2026-06-12 | 22.01 | $21.35 | 202822 |
| 2026-06-11 | 22.67 | $21.37 | 271529 |
| 2026-06-10 | 23.36 | $21.26 | 251344 |
| 2026-06-09 | 23.53 | $21.27 | 4.4M |
| 2026-06-08 | 23.56 | $21.22 | 244800 |
| 2026-06-05 | 23.58 | $21.24 | 325106 |
| 2026-06-04 | 23.47 | $21.33 | 222303 |
| 2026-06-03 | 23.75 | $21.31 | 249409 |
| 2026-06-02 | 23.84 | $21.33 | 220304 |
| 2026-06-01 | 24.12 | $21.34 | 657800 |
| 2026-05-29 | 24.34 | $21.45 | 2.2M |
| 2026-05-28 | 25.28 | $21.41 | 168541 |
| 2026-05-27 | 26.08 | $21.36 | 170800 |
| 2026-05-26 | 26.71 | $21.34 | 231335 |
| 2026-05-22 | 27.18 | $21.28 | 185909 |
| 2026-05-21 | 27.24 | $21.25 | 334400 |
| 2026-05-20 | 26.99 | $21.23 | 221400 |
| 2026-05-19 | 26.58 | $21.11 | 272706 |
| 2026-05-18 | 25.41 | $21.18 | 300000 |
| 2026-05-15 | 24.40 | $21.20 | 306600 |
| 2026-05-14 | 23.43 | $21.33 | 385300 |
| 2026-05-13 | 22.99 | $21.35 | 197539 |
| 2026-05-12 | 22.14 | $21.34 | 170425 |
| 2026-05-11 | 21.38 | $21.40 | 238221 |
| 2026-05-08 | 20.90 | $21.44 | 158500 |
| 2026-05-07 | 20.55 | $21.40 | 275300 |
| 2026-05-06 | 20.17 | $21.45 | 272000 |
| 2026-05-05 | 19.92 | $21.36 | 247000 |
| 2026-05-04 | 18.86 | $21.32 | 203433 |
| 2026-05-01 | 17.74 | $21.39 | 278801 |
| 2026-04-30 | 16.90 | $21.45 | 2.9M |
| 2026-04-29 | 16.36 | $21.42 | 198000 |
| 2026-04-28 | 15.80 | $21.51 | 135100 |
| 2026-04-27 | 15.65 | $21.54 | 150800 |
| 2026-04-24 | 15.66 | $21.56 | 128700 |
| 2026-04-23 | 15.68 | $21.52 | 194900 |
| 2026-04-22 | 15.70 | $21.56 | 204915 |
| 2026-04-21 | 16.07 | $21.51 | 153100 |
| 2026-04-20 | 16.46 | $21.59 | 315915 |
| 2026-04-17 | 17.30 | $21.61 | 317500 |
| 2026-04-16 | 18.10 | $21.52 | 178400 |
| 2026-04-15 | 19.01 | $21.55 | 287919 |
| 2026-04-14 | 19.81 | $21.59 | 300148 |
| 2026-04-13 | 20.64 | $21.54 | 265100 |
| 2026-04-10 | 21.21 | $21.50 | 567836 |
| 2026-04-09 | 21.74 | $21.52 | 438323 |
| 2026-04-08 | 22.31 | $21.52 | 195000 |
| 2026-04-07 | 22.99 | $21.47 | 261034 |
| 2026-04-06 | 23.17 | $21.45 | 292919 |
| 2026-04-02 | 23.54 | $21.48 | 1.2M |
| 2026-04-01 | 23.92 | $21.42 | 1.4M |
| 2026-03-31 | 24.15 | $21.49 | 2.2M |
| 2026-03-30 | 24.59 | $21.46 | 304530 |
| 2026-03-27 | 24.77 | $21.34 | 320407 |
| 2026-03-26 | 24.17 | $21.33 | 343914 |
| 2026-03-25 | 23.72 | $21.47 | 611900 |
| 2026-03-24 | 23.62 | $21.37 | 958740 |
| 2026-03-23 | 22.41 | $21.43 | 246132 |
| 2026-03-20 | 21.39 | $21.37 | 316618 |
| 2026-03-19 | 20.31 | $21.54 | 208721 |
| 2026-03-18 | 19.56 | $21.51 | 547200 |
| 2026-03-17 | 18.98 | $21.60 | 994000 |
| 2026-03-16 | 18.69 | $21.56 | 767309 |
| 2026-03-13 | 17.97 | $21.48 | 508510 |
| 2026-03-12 | 16.94 | $21.48 | 267700 |
| 2026-03-11 | 15.93 | $21.58 | 279500 |
| 2026-03-10 | 15.28 | $21.68 | 258000 |
| 2026-03-09 | 15.21 | $21.74 | 254500 |
| 2026-03-06 | 15.13 | $21.68 | 455047 |
| 2026-03-05 | 14.79 | $21.68 | 503113 |
| 2026-03-04 | 14.73 | $21.75 | 487433 |
| 2026-03-03 | 15.12 | $21.78 | 447000 |
| 2026-03-02 | 15.53 | $21.80 | 321500 |
| 2026-02-27 | 16.07 | $21.96 | 2.7M |
| 2026-02-26 | 15.10 | $21.91 | 229315 |
| 2026-02-25 | 14.20 | $21.88 | 173409 |
| 2026-02-24 | 13.60 | $21.88 | 174600 |
| 2026-02-23 | 12.96 | $21.89 | 231900 |
| 2026-02-20 | 12.29 | $21.85 | 215747 |
| 2026-02-19 | 11.85 | $21.84 | 261700 |
| 2026-02-18 | 11.46 | $21.83 | 295000 |
| 2026-02-17 | 10.85 | $21.84 | 295615 |
| 2026-02-13 | 9.99 | $21.86 | 222030 |
| 2026-02-12 | 9.15 | $21.79 | 224105 |
| 2026-02-11 | 8.64 | $21.70 | 275500 |
| 2026-02-10 | 8.54 | $21.74 | 224400 |
| 2026-02-09 | 8.14 | $21.66 | 209300 |
| 2026-02-06 | 8.27 | $21.67 | 329545 |
| 2026-02-05 | 8.49 | $21.66 | 307814 |
| 2026-02-04 | 8.82 | $21.56 | 1.1M |
| 2026-02-03 | 8.65 | $21.58 | 205900 |
| 2026-02-02 | 8.48 | $21.57 | 361345 |
| 2026-01-30 | 8.45 | $21.69 | 1.3M |
| 2026-01-29 | 8.65 | $21.68 | 183830 |
| 2026-01-28 | 8.86 | $21.68 | 171343 |
| 2026-01-27 | 9.11 | $21.69 | 289000 |
| 2026-01-26 | 9.53 | $21.70 | 163800 |
| 2026-01-23 | 9.87 | $21.68 | 271700 |
| 2026-01-22 | 10.18 | $21.65 | 283100 |
| 2026-01-21 | 10.31 | $21.65 | 333400 |
| 2026-01-20 | 10.34 | $21.59 | 295300 |
| 2026-01-16 | 10.08 | $21.66 | 344100 |
| 2026-01-15 | 10.38 | $21.69 | 418100 |
| 2026-01-14 | 10.78 | $21.73 | 203300 |
| 2026-01-13 | 11.09 | $21.69 | 275116 |
| 2026-01-12 | 11.55 | $21.66 | 266332 |
| 2026-01-09 | 11.94 | $21.69 | 822800 |
| 2026-01-08 | 12.35 | $21.63 | 319500 |
| 2026-01-07 | 12.40 | $21.68 | 1.2M |
| 2026-01-06 | 12.69 | $21.65 | 356004 |
| 2026-01-05 | 12.60 | $21.65 | 459400 |
| 2026-01-02 | 12.67 | $21.62 | 433223 |
| 2025-12-31 | 12.63 | $21.63 | 144948 |
| 2025-12-30 | 12.75 | $21.66 | 915400 |
| 2025-12-29 | 13.11 | $21.69 | 134000 |
| 2025-12-26 | 13.48 | $21.66 | 279500 |
| 2025-12-24 | 13.79 | $21.65 | 210000 |
| 2025-12-23 | 13.95 | $21.60 | 241300 |
| 2025-12-22 | 13.68 | $21.60 | 199900 |
| 2025-12-19 | 13.58 | $21.62 | 276900 |
| 2025-12-18 | 13.55 | $21.72 | 256803 |
| 2025-12-17 | 14.23 | $21.66 | 382630 |
| 2025-12-16 | 14.41 | $21.67 | 362739 |
| 2025-12-15 | 14.61 | $21.64 | 1.0M |
| 2025-12-12 | 14.73 | $21.62 | 248438 |
| 2025-12-11 | 14.49 | $21.68 | 263800 |
| 2025-12-10 | 14.65 | $21.68 | 356400 |
| 2025-12-09 | 14.43 | $21.61 | 311600 |
| 2025-12-08 | 14.00 | $21.63 | 403433 |
| 2025-12-05 | 13.56 | $21.65 | 244645 |
| 2025-12-04 | 13.33 | $21.67 | 339800 |
| 2025-12-03 | 13.36 | $21.72 | 212821 |
| 2025-12-02 | 13.53 | $21.68 | 312100 |
| 2025-12-01 | 13.45 | $21.67 | 368448 |
| 2025-11-28 | 13.37 | $21.82 | 132400 |
| 2025-11-26 | 13.73 | $21.84 | 183402 |
| 2025-11-25 | 14.12 | $21.83 | 756700 |
| 2025-11-24 | 14.44 | $21.79 | 216036 |
| 2025-11-21 | 15.15 | $21.75 | 203747 |
| 2025-11-20 | 15.56 | $21.71 | 281700 |
| 2025-11-19 | 15.62 | $21.66 | 363300 |
| 2025-11-18 | 15.58 | $21.67 | 278100 |
| 2025-11-17 | 15.55 | $21.65 | 161200 |
| 2025-11-14 | 15.23 | $21.66 | 282538 |
| 2025-11-13 | 14.90 | $21.68 | 321347 |
| 2025-11-12 | 14.73 | $21.74 | 757900 |
| 2025-11-11 | 14.92 | $21.75 | 184615 |
| 2025-11-10 | 14.96 | $21.68 | 173026 |
| 2025-11-07 | 14.56 | $21.70 | 382200 |
| 2025-11-06 | 14.14 | $21.71 | 269200 |
| 2025-11-05 | 13.70 | $21.61 | 281000 |
| 2025-11-04 | 12.99 | $21.68 | 310418 |
| 2025-11-03 | 13.10 | $21.66 | 275100 |
| 2025-10-31 | 13.05 | $21.80 | 972100 |
| 2025-10-30 | 13.56 | $21.80 | 248400 |
| 2025-10-29 | 14.11 | $21.85 | 381903 |
| 2025-10-28 | 14.13 | $21.93 | 276318 |
| 2025-10-27 | 13.75 | $21.92 | 167009 |
| 2025-10-24 | 13.49 | $21.92 | 190200 |
| 2025-10-23 | 13.28 | $21.87 | 231013 |
| 2025-10-22 | 13.06 | $21.94 | 209800 |
| 2025-10-21 | 12.35 | $21.93 | 277229 |
| 2025-10-20 | 11.50 | $21.92 | 202600 |
| 2025-10-17 | 10.77 | $21.87 | 195222 |
| 2025-10-16 | 10.24 | $21.89 | 1.9M |
| 2025-10-15 | 9.69 | $21.83 | 2.4M |
| 2025-10-14 | 9.34 | $21.84 | 2.4M |
| 2025-10-13 | 9.17 | $21.80 | 179500 |
| 2025-10-10 | 9.04 | $21.77 | 219200 |
| 2025-10-09 | 9.17 | $21.68 | 178310 |
| 2025-10-08 | 9.35 | $21.70 | 1.5M |
| 2025-10-07 | 9.67 | $21.70 | 205242 |
| 2025-10-06 | 9.94 | $21.66 | 308137 |
| 2025-10-03 | 10.07 | $21.70 | 386338 |
| 2025-10-02 | 10.51 | $21.73 | 397000 |
| 2025-10-01 | 10.97 | $21.71 | 606645 |
| 2025-09-30 | 11.50 | $21.72 | 1.9M |
| 2025-09-29 | 11.95 | $21.74 | 204700 |
| 2025-09-26 | 12.54 | $21.66 | 132626 |
| 2025-09-25 | 12.89 | $21.68 | 195600 |
| 2025-09-24 | 13.20 | $21.72 | 165800 |
| 2025-09-23 | 13.82 | $21.75 | 258430 |
| 2025-09-22 | 14.54 | $21.69 | 237118 |
| 2025-09-19 | 15.17 | $21.73 | 139300 |
| 2025-09-18 | 15.39 | $21.73 | 183130 |
| 2025-09-17 | 15.62 | $21.77 | 253417 |
| 2025-09-16 | 15.87 | $21.84 | 212400 |
| 2025-09-15 | 15.09 | $21.82 | 295544 |
| 2025-09-12 | 14.31 | $21.79 | 171900 |
| 2025-09-11 | 13.67 | $21.79 | 197531 |
| 2025-09-10 | 12.68 | $21.76 | 179333 |
| 2025-09-09 | 11.89 | $21.73 | 300105 |
| 2025-09-08 | 11.21 | $21.74 | 311100 |
| 2025-09-05 | 10.33 | $21.67 | 430900 |
| 2025-09-04 | 9.63 | $21.57 | 437900 |
| 2025-09-03 | 9.59 | $21.51 | 264300 |
| 2025-09-02 | 9.93 | $21.44 | 666900 |
| 2025-08-29 | 10.41 | $21.55 | 940814 |
| 2025-08-28 | 9.96 | $21.58 | 234534 |
| 2025-08-27 | 9.40 | $21.53 | 172000 |
| 2025-08-26 | 9.12 | $21.54 | 199500 |
| 2025-08-25 | 8.89 | $21.51 | 274000 |
| 2025-08-22 | 8.78 | $21.52 | 157623 |
| 2025-08-21 | 8.66 | $21.41 | 219700 |
| 2025-08-20 | 9.08 | $21.46 | 195600 |
| 2025-08-19 | 9.29 | $21.44 | 253848 |
| 2025-08-18 | 9.73 | $21.40 | 237900 |
| 2025-08-15 | 10.22 | $21.42 | 254500 |
| 2025-08-14 | 10.56 | $21.56 | 284522 |
| 2025-08-13 | 10.69 | $21.53 | 265800 |
| 2025-08-12 | 10.44 | $21.46 | 286104 |
| 2025-08-11 | 10.70 | $21.46 | 469703 |
| 2025-08-08 | 10.64 | $21.45 | 210844 |
| 2025-08-07 | 10.64 | $21.47 | 367800 |
| 2025-08-06 | 10.31 | $21.50 | 466015 |
| 2025-08-05 | 10.03 | $21.51 | 300500 |
| 2025-08-04 | 9.29 | $21.51 | 200336 |
| 2025-08-01 | 8.52 | $21.48 | 241331 |
| 2025-07-31 | 7.98 | $21.39 | 1.1M |
| 2025-07-30 | 7.71 | $21.37 | 712702 |
| 2025-07-29 | 7.49 | $21.43 | 260436 |
| 2025-07-28 | 7.25 | $21.32 | 170841 |
| 2025-07-25 | 7.63 | $21.34 | 218300 |
| 2025-07-24 | 8.03 | $21.30 | 227100 |
| 2025-07-23 | 8.32 | $21.33 | 157308 |
| 2025-07-22 | 8.57 | $21.38 | 174340 |
| 2025-07-21 | 8.62 | $21.34 | 243003 |
| 2025-07-18 | 8.79 | $21.28 | 164500 |
| 2025-07-17 | 9.02 | $21.23 | 799604 |
| 2025-07-16 | 9.13 | $21.24 | 308300 |
| 2025-07-15 | 9.18 | $21.21 | 241644 |
| 2025-07-14 | 9.23 | $21.26 | 264700 |
| 2025-07-11 | 9.55 | $21.28 | 170000 |
| 2025-07-10 | 10.01 | $21.35 | 172830 |
| 2025-07-09 | 10.23 | $21.35 | 394717 |
| 2025-07-08 | 10.51 | $21.28 | 239500 |
| 2025-07-07 | 10.93 | $21.28 | 335000 |
| 2025-07-03 | 11.47 | $21.35 | 214719 |
| 2025-07-02 | 11.63 | $21.39 | 1.1M |
| 2025-07-01 | 11.61 | $21.45 | 924516 |
| 2025-06-30 | 11.40 | $21.52 | 2.9M |
| 2025-06-27 | 10.78 | $21.45 | 192717 |
| 2025-06-26 | 10.30 | $21.49 | 275117 |
| 2025-06-25 | 9.84 | $21.43 | 145307 |
| 2025-06-24 | 9.40 | $21.42 | 222600 |
| 2025-06-23 | 9.15 | $21.35 | 186900 |
| 2025-06-20 | 9.06 | $21.29 | 216200 |
| 2025-06-18 | 9.34 | $21.28 | 161000 |
| 2025-06-17 | 9.53 | $21.28 | 181800 |
| 2025-06-16 | 9.92 | $21.22 | 209702 |
| 2025-06-13 | 10.42 | $21.23 | 106422 |
| 2025-06-12 | 10.90 | $21.32 | 240001 |
| 2025-06-11 | 11.08 | $21.24 | 156849 |
| 2025-06-10 | 11.57 | $21.17 | 182125 |
| 2025-06-09 | 11.99 | $21.14 | 145103 |
| 2025-06-06 | 12.24 | $21.09 | 206600 |
| 2025-06-05 | 12.45 | $21.20 | 373515 |
| 2025-06-04 | 13.07 | $21.24 | 530400 |
| 2025-06-03 | 13.71 | $21.12 | 304605 |
| 2025-06-02 | 14.07 | $21.13 | 346700 |
| 2025-05-30 | 14.40 | $21.26 | 1.7M |
| 2025-05-29 | 15.11 | $21.24 | 229336 |
| 2025-05-28 | 15.28 | $21.19 | 232200 |
| 2025-05-27 | 15.25 | $21.19 | 230012 |
| 2025-05-23 | 15.26 | $21.08 | 259700 |
| 2025-05-22 | 14.83 | $21.05 | 193400 |
| 2025-05-21 | 14.10 | $21.01 | 188900 |
| 2025-05-20 | 13.40 | $21.15 | 198300 |
| 2025-05-19 | 13.03 | $21.19 | 195632 |
| 2025-05-16 | 12.63 | $21.19 | 111417 |
| 2025-05-15 | 12.62 | $21.17 | 351137 |
| 2025-05-14 | 12.25 | $21.06 | 217300 |
| 2025-05-13 | 11.74 | $21.13 | 573100 |
| 2025-05-12 | 11.35 | $21.16 | 247629 |
| 2025-05-09 | 11.07 | $21.23 | 164632 |
| 2025-05-08 | 11.08 | $21.20 | 209906 |
| 2025-05-07 | 11.08 | $21.30 | 172733 |
| 2025-05-06 | 11.38 | $21.26 | 204300 |
| 2025-05-05 | 11.43 | $21.23 | 131934 |
| 2025-05-02 | 11.35 | $21.24 | 181932 |
| 2025-05-01 | 11.40 | $21.34 | 187913 |
| 2025-04-30 | 11.79 | $21.47 | 1.7M |
| 2025-04-29 | 12.05 | $21.52 | 793319 |
| 2025-04-28 | 12.34 | $21.46 | 138700 |
| 2025-04-25 | 12.90 | $21.40 | 156911 |
| 2025-04-24 | 13.43 | $21.33 | 214700 |
| 2025-04-23 | 13.74 | $21.20 | 204500 |
| 2025-04-22 | 14.07 | $21.16 | 122800 |
| 2025-04-21 | 13.76 | $21.11 | 229100 |
| 2025-04-17 | 13.45 | $21.23 | 261446 |
| 2025-04-16 | 13.46 | $21.28 | 253900 |
| 2025-04-15 | 13.47 | $21.21 | 627400 |
| 2025-04-14 | 13.36 | $21.17 | 145000 |
| 2025-04-11 | 13.00 | $21.06 | 166900 |
| 2025-04-10 | 12.03 | $21.11 | 5.4M |
| 2025-04-09 | 11.58 | $21.24 | 1.3M |
| 2025-04-08 | 11.10 | $21.21 | 285136 |
| 2025-04-07 | 11.31 | $21.34 | 555110 |
| 2025-04-04 | 11.74 | $21.59 | 1.7M |
| 2025-04-03 | 10.85 | $21.58 | 267246 |
| 2025-04-02 | 10.46 | $21.46 | 229729 |
| 2025-04-01 | 10.45 | $21.48 | 456700 |
| 2025-03-31 | 10.17 | $21.50 | 1.5M |
| 2025-03-28 | 9.87 | $21.46 | 125000 |
| 2025-03-27 | 9.80 | $21.33 | 128716 |
| 2025-03-26 | 10.25 | $21.33 | 181900 |
| 2025-03-25 | 10.73 | $21.39 | 223238 |
| 2025-03-24 | 11.07 | $21.37 | 278508 |
| 2025-03-21 | 11.36 | $21.47 | 322109 |
| 2025-03-20 | 11.17 | $21.52 | 125600 |
| 2025-03-19 | 10.91 | $21.46 | 321800 |
| 2025-03-18 | 11.03 | $21.40 | 248700 |
| 2025-03-17 | 11.42 | $21.37 | 162207 |
| 2025-03-14 | 11.77 | $21.33 | 145940 |
| 2025-03-13 | 12.37 | $21.39 | 283039 |
| 2025-03-12 | 13.00 | $21.32 | 192100 |
| 2025-03-11 | 13.49 | $21.40 | 395242 |
| 2025-03-10 | 13.80 | $21.50 | 142700 |
| 2025-03-07 | 13.78 | $21.36 | 273300 |
| 2025-03-06 | 13.93 | $21.39 | 197518 |
| 2025-03-05 | 14.18 | $21.40 | 321741 |
| 2025-03-04 | 14.06 | $21.47 | 158135 |
| 2025-03-03 | 13.58 | $21.51 | 140900 |
| 2025-02-28 | 13.19 | $21.50 | 1.2M |
| 2025-02-27 | 12.41 | $21.45 | 172017 |
| 2025-02-26 | 11.89 | $21.49 | 122323 |
| 2025-02-25 | 11.34 | $21.45 | 166200 |
| 2025-02-24 | 10.91 | $21.31 | 157602 |
| 2025-02-21 | 10.95 | $21.29 | 133511 |
| 2025-02-20 | 11.07 | $21.23 | 225600 |
| 2025-02-19 | 11.57 | $21.18 | 225900 |
| 2025-02-18 | 12.02 | $21.15 | 174602 |
| 2025-02-14 | 12.49 | $21.23 | 217722 |
| 2025-02-13 | 12.83 | $21.15 | 145109 |
| 2025-02-12 | 13.34 | $21.03 | 263400 |
| 2025-02-11 | 13.20 | $21.14 | 131700 |
| 2025-02-10 | 13.65 | $21.18 | 205112 |
| 2025-02-07 | 14.28 | $21.18 | 522400 |
| 2025-02-06 | 14.95 | $21.25 | 380900 |
| 2025-02-05 | 15.59 | $21.25 | 197435 |
| 2025-02-04 | 16.25 | $21.12 | 406500 |
| 2025-02-03 | 16.82 | $21.10 | 212104 |
| 2025-01-31 | 17.63 | $21.19 | 1.0M |
| 2025-01-30 | 18.29 | $21.21 | 354244 |
| 2025-01-29 | 18.76 | $21.18 | 174014 |
| 2025-01-28 | 19.29 | $21.18 | 341100 |
| 2025-01-27 | 20.01 | $21.20 | 203100 |
| 2025-01-24 | 20.70 | $21.10 | 200900 |
| 2025-01-23 | 21.65 | $21.06 | 227246 |
| 2025-01-22 | 22.43 | $21.11 | 192000 |
| 2025-01-21 | 23.45 | $21.12 | 268600 |
| 2025-01-17 | 24.67 | $21.07 | 193215 |
| 2025-01-16 | 25.69 | $21.06 | 427915 |
| 2025-01-15 | 26.73 | $21.13 | 257431 |
| 2025-01-14 | 27.86 | $20.84 | 241829 |
| 2025-01-13 | 27.25 | $20.83 | 226442 |
| 2025-01-10 | 26.65 | $20.86 | 1.5M |
| 2025-01-08 | 26.12 | $20.98 | 348037 |
| 2025-01-07 | 25.80 | $20.96 | 492700 |
| 2025-01-06 | 25.51 | $21.01 | 228002 |
| 2025-01-03 | 25.47 | $21.04 | 178919 |
| 2025-01-02 | 25.59 | $21.07 | 367500 |
| 2024-12-31 | 25.76 | $21.09 | 931333 |
| 2024-12-30 | 25.55 | $21.09 | 255644 |
| 2024-12-27 | 25.43 | $21.03 | 147700 |
| 2024-12-26 | 25.05 | $21.06 | 451200 |
| 2024-12-24 | 24.64 | $21.04 | 140429 |
| 2024-12-23 | 24.22 | $21.01 | 1.1M |
| 2024-12-20 | 23.87 | $21.08 | 548516 |
| 2024-12-19 | 23.74 | $21.04 | 223123 |
| 2024-12-18 | 22.75 | $21.10 | 189426 |
| 2024-12-17 | 21.93 | $21.24 | 344718 |
| 2024-12-16 | 21.58 | $21.24 | 172700 |
| 2024-12-13 | 21.21 | $21.22 | 161326 |
| 2024-12-12 | 20.76 | $21.37 | 227400 |
| 2024-12-11 | 20.86 | $21.47 | 200202 |
| 2024-12-10 | 21.39 | $21.51 | 170200 |
| 2024-12-09 | 21.76 | $21.53 | 142200 |
| 2024-12-06 | 22.38 | $21.59 | 116114 |
| 2024-12-05 | 23.14 | $21.54 | 401300 |
| 2024-12-04 | 23.94 | $21.51 | 228000 |
| 2024-12-03 | 24.38 | $21.51 | 216600 |
| 2024-12-02 | 25.02 | $21.49 | 185500 |
| 2024-11-29 | 25.70 | $21.55 | 126944 |
| 2024-11-27 | 27.03 | $21.48 | 133701 |
| 2024-11-26 | 28.21 | $21.42 | 210500 |
| 2024-11-25 | 28.98 | $21.43 | 225300 |
| 2024-11-22 | 29.89 | $21.25 | 144100 |
| 2024-11-21 | 29.69 | $21.23 | 191330 |
| 2024-11-20 | 29.47 | $21.24 | 99242 |
| 2024-11-19 | 29.10 | $21.28 | 85400 |
| 2024-11-18 | 28.89 | $21.23 | 539534 |
| 2024-11-15 | 28.59 | $21.21 | 99300 |
| 2024-11-14 | 28.14 | $21.22 | 492201 |
| 2024-11-13 | 27.86 | $21.23 | 1.4M |
| 2024-11-12 | 27.57 | $21.24 | 114700 |
| 2024-11-11 | 27.32 | $21.36 | 79016 |
| 2024-11-08 | 27.44 | $21.39 | 175539 |
| 2024-11-07 | 27.72 | $21.35 | 224100 |
| 2024-11-06 | 27.58 | $21.19 | 237300 |
| 2024-11-05 | 26.58 | $21.36 | 103233 |
| 2024-11-04 | 25.84 | $21.32 | 247200 |
| 2024-11-01 | 25.12 | $21.22 | 1.2M |
| 2024-10-31 | 24.37 | $21.39 | 3.9M |
| 2024-10-30 | 23.98 | $21.42 | 119717 |
| 2024-10-29 | 23.85 | $21.47 | 116211 |
| 2024-10-28 | 23.49 | $21.42 | 123719 |
| 2024-10-25 | 23.32 | $21.44 | 81627 |
| 2024-10-24 | 23.38 | $21.49 | 192900 |
| 2024-10-23 | 23.50 | $21.47 | 360600 |
| 2024-10-22 | 22.99 | $21.50 | 221700 |
| 2024-10-21 | 22.65 | $21.50 | 89500 |
| 2024-10-18 | 22.41 | $21.66 | 94300 |
| 2024-10-17 | 22.79 | $21.65 | 197100 |
| 2024-10-16 | 23.19 | $21.73 | 84404 |
| 2024-10-15 | 24.08 | $21.70 | 254218 |
| 2024-10-14 | 24.83 | $21.62 | 70900 |
| 2024-10-11 | 24.98 | $21.64 | 132419 |
| 2024-10-10 | 25.33 | $21.64 | 113524 |
| 2024-10-09 | 25.56 | $21.66 | 291814 |
| 2024-10-08 | 26.05 | $21.70 | 179504 |
| 2024-10-07 | 26.62 | $21.67 | 144900 |
| 2024-10-04 | 27.08 | $21.72 | 158513 |
| 2024-10-03 | 27.90 | $21.88 | 113500 |
| 2024-10-02 | 29.07 | $21.97 | 220500 |
| 2024-10-01 | 30.00 | $22.00 | 594621 |
| 2024-09-30 | 30.44 | $22.01 | 1.4M |
| 2024-09-27 | 30.82 | $22.08 | 240800 |
| 2024-09-26 | 30.97 | $22.01 | 430400 |
| 2024-09-25 | 31.42 | $22.02 | 209800 |
| 2024-09-24 | 31.56 | $22.08 | 167834 |
| 2024-09-23 | 31.71 | $22.04 | 119445 |
| 2024-09-20 | 31.96 | $22.05 | 130743 |
| 2024-09-19 | 31.98 | $22.07 | 272222 |
| 2024-09-18 | 31.93 | $22.07 | 123801 |
| 2024-09-17 | 31.64 | $22.14 | 360600 |
| 2024-09-16 | 30.84 | $22.17 | 110038 |
| 2024-09-13 | 30.00 | $22.09 | 116400 |
| 2024-09-12 | 29.27 | $22.05 | 148700 |
| 2024-09-11 | 28.62 | $22.09 | 2.4M |
| 2024-09-10 | 27.79 | $22.10 | 4.0M |
| 2024-09-09 | 26.94 | $22.01 | 168100 |
| 2024-09-06 | 26.29 | $21.99 | 12.0M |
| 2024-09-05 | 25.60 | $22.00 | 355025 |
| 2024-09-04 | 25.10 | $21.91 | 253518 |
| 2024-09-03 | 24.81 | $21.83 | 95021 |
| 2024-08-30 | 24.89 | $21.78 | 143846 |
| 2024-08-29 | 24.97 | $21.85 | 114500 |
| 2024-08-28 | 24.86 | $21.87 | 152500 |
| 2024-08-27 | 24.43 | $21.89 | 170800 |
| 2024-08-26 | 24.00 | $21.89 | 205100 |
| 2024-08-23 | 23.43 | $21.91 | 130000 |
| 2024-08-22 | 22.89 | $21.82 | 189721 |
| 2024-08-21 | 22.47 | $21.93 | 259600 |
| 2024-08-20 | 21.73 | $21.86 | 250600 |
| 2024-08-19 | 21.19 | $21.79 | 132839 |
| 2024-08-16 | 20.77 | $21.76 | 120700 |
| 2024-08-15 | 20.49 | $21.71 | 200811 |
| 2024-08-14 | 20.32 | $21.79 | 116442 |
| 2024-08-13 | 19.52 | $21.77 | 165200 |
| 2024-08-12 | 18.83 | $21.70 | 232500 |
| 2024-08-09 | 18.31 | $21.65 | 122300 |
| 2024-08-08 | 17.86 | $21.63 | 188500 |
| 2024-08-07 | 17.52 | $21.60 | 291600 |
| 2024-08-06 | 16.94 | $21.68 | 212800 |
| 2024-08-05 | 15.95 | $21.82 | 267600 |
| 2024-08-02 | 14.31 | $21.83 | 181028 |
| 2024-08-01 | 12.90 | $21.57 | 339342 |
| 2024-07-31 | 12.20 | $21.53 | 342400 |
| 2024-07-30 | 11.60 | $21.43 | 222400 |
| 2024-07-29 | 11.45 | $21.42 | 140700 |
| 2024-07-26 | 11.30 | $21.39 | 190500 |
| 2024-07-25 | 11.43 | $21.29 | 105001 |
| 2024-07-24 | 11.87 | $21.27 | 3.3M |
| 2024-07-23 | 12.34 | $21.32 | 164700 |
| 2024-07-22 | 12.44 | $21.32 | 111525 |
| 2024-07-19 | 12.54 | $21.31 | 173500 |
| 2024-07-18 | 12.48 | $21.37 | 137400 |
| 2024-07-17 | 12.06 | $21.43 | 189900 |
| 2024-07-16 | 11.62 | $21.42 | 230327 |
| 2024-07-15 | 11.23 | $21.33 | 138600 |
| 2024-07-12 | 11.01 | $21.41 | 200200 |
| 2024-07-11 | 10.68 | $21.35 | 116701 |
| 2024-07-10 | 10.40 | $21.23 | 149733 |
| 2024-07-09 | 10.70 | $21.21 | 218906 |
| 2024-07-08 | 11.11 | $21.24 | 105420 |
| 2024-07-05 | 11.35 | $21.21 | 317100 |
| 2024-07-03 | 11.60 | $21.12 | 643211 |
| 2024-07-02 | 12.06 | $21.02 | 171000 |
| 2024-07-01 | 12.06 | $20.94 | 340500 |
| 2024-06-28 | 12.01 | $21.13 | 436301 |
| 2024-06-27 | 12.45 | $21.23 | 82531 |
| 2024-06-26 | 12.50 | $21.19 | 100600 |
| 2024-06-25 | 12.72 | $21.29 | 105400 |
| 2024-06-24 | 12.57 | $21.27 | 76400 |
| 2024-06-21 | 12.41 | $21.28 | 133501 |
| 2024-06-20 | 12.25 | $21.26 | 96400 |
| 2024-06-18 | 12.18 | $21.32 | 146035 |
| 2024-06-17 | 11.92 | $21.23 | 120628 |
| 2024-06-14 | 11.93 | $21.32 | 96800 |
| 2024-06-13 | 11.49 | $21.29 | 101042 |
| 2024-06-12 | 11.20 | $21.19 | 1.6M |
| 2024-06-11 | 10.98 | $21.09 | 105900 |
| 2024-06-10 | 11.53 | $21.01 | 104200 |
| 2024-06-07 | 11.81 | $21.03 | 85244 |
| 2024-06-06 | 12.35 | $21.19 | 208500 |
| 2024-06-05 | 12.34 | $21.19 | 417540 |
| 2024-06-04 | 12.38 | $21.13 | 90000 |
| 2024-06-03 | 12.65 | $21.05 | 126400 |
| 2024-05-31 | 13.31 | $21.01 | 3.0M |
| 2024-05-30 | 13.67 | $20.92 | 84000 |
| 2024-05-29 | 13.59 | $20.84 | 140540 |
| 2024-05-28 | 13.19 | $20.92 | 129400 |
| 2024-05-24 | 13.23 | $21.02 | 115435 |
| 2024-05-23 | 13.57 | $20.99 | 140616 |
| 2024-05-22 | 13.93 | $21.06 | 97000 |
| 2024-05-21 | 14.64 | $21.09 | 108048 |
| 2024-05-20 | 15.11 | $21.05 | 118500 |
| 2024-05-17 | 15.75 | $21.06 | 100800 |
| 2024-05-16 | 16.32 | $21.09 | 166200 |
| 2024-05-15 | 16.70 | $21.14 | 106100 |
| 2024-05-14 | 17.09 | $21.02 | 110134 |
| 2024-05-13 | 17.77 | $20.96 | 136440 |
| 2024-05-10 | 18.48 | $20.94 | 124418 |
| 2024-05-09 | 19.02 | $21.00 | 124200 |
| 2024-05-08 | 19.63 | $20.95 | 103500 |
| 2024-05-07 | 20.35 | $20.99 | 237400 |
| 2024-05-06 | 21.21 | $20.93 | 114200 |
| 2024-05-03 | 21.82 | $20.90 | 100434 |
| 2024-05-02 | 22.31 | $20.78 | 149449 |
| 2024-05-01 | 22.12 | $20.71 | 199106 |
| 2024-04-30 | 21.67 | $20.73 | 421649 |
| 2024-04-29 | 21.44 | $20.82 | 80600 |
| 2024-04-26 | 21.48 | $20.76 | 107108 |
| 2024-04-25 | 21.17 | $20.72 | 85524 |
| 2024-04-24 | 20.53 | $20.79 | 125918 |
| 2024-04-23 | 20.13 | $20.84 | 161510 |
| 2024-04-22 | 19.77 | $20.80 | 124224 |
| 2024-04-19 | 19.02 | $20.77 | 185700 |
| 2024-04-18 | 18.23 | $20.75 | 95231 |
| 2024-04-17 | 17.40 | $20.81 | 82341 |
| 2024-04-16 | 16.59 | $20.71 | 180947 |
| 2024-04-15 | 15.21 | $20.79 | 132713 |
| 2024-04-12 | 13.96 | $20.92 | 79719 |
| 2024-04-11 | 13.11 | $20.85 | 184000 |
| 2024-04-10 | 12.03 | $20.88 | 119824 |
| 2024-04-09 | 11.06 | $21.11 | 101100 |
| 2024-04-08 | 10.90 | $21.05 | 80931 |
| 2024-04-05 | 10.36 | $21.07 | 93328 |
| 2024-04-04 | 9.96 | $21.16 | 2.1M |
| 2024-04-03 | 9.76 | $21.11 | 144800 |
| 2024-04-02 | 9.25 | $21.11 | 116134 |
| 2024-04-01 | 8.79 | $21.14 | 90500 |
| 2024-03-28 | 8.62 | $21.34 | 1.2M |
| 2024-03-27 | 8.66 | $21.35 | 87939 |
| 2024-03-26 | 8.71 | $21.30 | 98700 |
| 2024-03-25 | 9.06 | $21.28 | 78604 |
| 2024-03-22 | 9.48 | $21.31 | 176800 |
| 2024-03-21 | 9.86 | $21.24 | 190117 |
| 2024-03-20 | 10.21 | $21.22 | 118737 |
| 2024-03-19 | 10.59 | $21.16 | 216203 |
| 2024-03-18 | 10.50 | $21.15 | 130000 |
| 2024-03-15 | 10.41 | $21.15 | 396942 |
| 2024-03-14 | 10.13 | $21.16 | 1.8M |
| 2024-03-13 | 9.93 | $21.31 | 113800 |
| 2024-03-12 | 10.35 | $21.32 | 172300 |
| 2024-03-11 | 10.85 | $21.39 | 128108 |
| 2024-03-08 | 11.14 | $21.41 | 148547 |
| 2024-03-07 | 11.27 | $21.39 | 108900 |
| 2024-03-06 | 11.51 | $21.35 | 1.5M |
| 2024-03-05 | 11.86 | $21.29 | 113902 |
| 2024-03-04 | 12.40 | $21.19 | 104829 |
| 2024-03-01 | 12.48 | $21.22 | 215900 |
| 2024-02-29 | 12.57 | $21.22 | 1.6M |
| 2024-02-28 | 13.09 | $21.19 | 107100 |
| 2024-02-27 | 13.42 | $21.14 | 137526 |
| 2024-02-26 | 13.76 | $21.16 | 97700 |
| 2024-02-23 | 14.17 | $21.20 | 114600 |
| 2024-02-22 | 14.60 | $21.12 | 98003 |
| 2024-02-21 | 14.56 | $21.12 | 126600 |
| 2024-02-20 | 14.56 | $21.18 | 82600 |
| 2024-02-16 | 14.75 | $21.16 | 101800 |
| 2024-02-15 | 14.80 | $21.21 | 78500 |
| 2024-02-14 | 15.07 | $21.16 | 115800 |
| 2024-02-13 | 15.04 | $21.07 | 106448 |
| 2024-02-12 | 14.85 | $21.26 | 59419 |
| 2024-02-09 | 15.24 | $21.27 | 65737 |
| 2024-02-08 | 15.56 | $21.27 | 64339 |
| 2024-02-07 | 16.05 | $21.34 | 133546 |
| 2024-02-06 | 16.84 | $21.38 | 79048 |
| 2024-02-05 | 17.60 | $21.28 | 69200 |
| 2024-02-02 | 18.26 | $21.45 | 110300 |
| 2024-02-01 | 18.88 | $21.65 | 95300 |
| 2024-01-31 | 18.56 | $21.56 | 300418 |
| 2024-01-30 | 18.37 | $21.46 | 138137 |
| 2024-01-29 | 18.80 | $21.44 | 70200 |
| 2024-01-26 | 19.34 | $21.36 | 185841 |
| 2024-01-25 | 20.34 | $21.37 | 77800 |
| 2024-01-24 | 21.38 | $21.30 | 84005 |
| 2024-01-23 | 22.44 | $21.33 | 67627 |
| 2024-01-22 | 23.60 | $21.38 | 93200 |
| 2024-01-19 | 24.55 | $21.33 | 52000 |
| 2024-01-18 | 25.83 | $21.34 | 104700 |
| 2024-01-17 | 27.11 | $21.37 | 143600 |
| 2024-01-16 | 28.28 | $21.44 | 69500 |
| 2024-01-12 | 29.20 | $21.57 | 81400 |
| 2024-01-11 | 29.44 | $21.51 | 172713 |
| 2024-01-10 | 29.94 | $21.43 | 324600 |
| 2024-01-09 | 30.36 | $21.45 | 450900 |
| 2024-01-08 | 30.94 | $21.44 | 48239 |
| 2024-01-05 | 31.45 | $21.42 | 840728 |
| 2024-01-04 | 32.05 | $21.44 | 178700 |
| 2024-01-03 | 32.39 | $21.52 | 117400 |
| 2024-01-02 | 32.64 | $21.55 | 127900 |
| 2023-12-29 | 32.50 | $21.62 | 157024 |
| 2023-12-28 | 31.92 | $21.65 | 611300 |
| 2023-12-27 | 31.13 | $21.69 | 124635 |
| 2023-12-26 | 30.36 | $21.57 | 102400 |
| 2023-12-22 | 29.79 | $21.53 | 49500 |
| 2023-12-21 | 29.21 | $21.55 | 147100 |
| 2023-12-20 | 28.50 | $21.54 | 151500 |
| 2023-12-19 | 27.89 | $21.49 | 151200 |
| 2023-12-18 | 27.34 | $21.45 | 89100 |
| 2023-12-15 | 26.84 | $21.48 | 103300 |
| 2023-12-14 | 26.08 | $21.59 | 170800 |
| 2023-12-13 | 24.91 | $21.43 | 135000 |
| 2023-12-12 | 24.05 | $21.14 | 156700 |
| 2023-12-11 | 23.77 | $21.12 | 92200 |
| 2023-12-08 | 23.60 | $21.14 | 108300 |
| 2023-12-07 | 23.26 | $21.20 | 77441 |
| 2023-12-06 | 22.38 | $21.24 | 1.3M |
| 2023-12-05 | 21.51 | $21.09 | 118300 |
| 2023-12-04 | 20.80 | $21.02 | 111340 |
| 2023-12-01 | 20.32 | $21.10 | 196100 |
| 2023-11-30 | 19.81 | $20.99 | 146200 |
| 2023-11-29 | 19.43 | $21.08 | 133310 |
| 2023-11-28 | 18.80 | $20.92 | 115748 |
| 2023-11-27 | 18.48 | $20.84 | 37603 |
| 2023-11-24 | 18.40 | $20.76 | 57048 |
| 2023-11-22 | 18.57 | $20.82 | 66805 |
| 2023-11-21 | 18.62 | $20.80 | 107500 |
| 2023-11-20 | 18.79 | $20.81 | 64600 |
| 2023-11-17 | 19.03 | $20.76 | 58335 |
| 2023-11-16 | 19.41 | $20.71 | 119911 |
| 2023-11-15 | 19.86 | $20.62 | 134842 |
| 2023-11-14 | 20.67 | $20.70 | 83000 |
| 2023-11-13 | 21.21 | $20.47 | 80402 |
| 2023-11-10 | 22.09 | $20.46 | 81325 |
| 2023-11-09 | 23.25 | $20.46 | 90900 |
| 2023-11-08 | 24.46 | $20.58 | 134600 |
| 2023-11-07 | 25.40 | $20.51 | 94600 |
| 2023-11-06 | 26.55 | $20.40 | 98700 |
| 2023-11-03 | 27.78 | $20.50 | 118731 |
| 2023-11-02 | 29.05 | $20.39 | 42800 |
| 2023-11-01 | 30.21 | $20.26 | 209400 |
| 2023-10-31 | 30.61 | $20.13 | 4.1M |
| 2023-10-30 | 30.62 | $20.13 | 107924 |
| 2023-10-27 | 30.62 | $20.18 | 148514 |
| 2023-10-26 | 30.80 | $20.16 | 75013 |
| 2023-10-25 | 30.73 | $20.05 | 56500 |
| 2023-10-24 | 30.34 | $20.20 | 9.2M |
| 2023-10-23 | 30.16 | $20.12 | 85900 |
| 2023-10-20 | 29.70 | $20.05 | 74600 |
| 2023-10-19 | 28.78 | $19.99 | 112400 |
| 2023-10-18 | 27.80 | $20.09 | 89741 |
| 2023-10-17 | 26.94 | $20.17 | 138208 |
| 2023-10-16 | 26.20 | $20.30 | 66812 |
| 2023-10-13 | 25.78 | $20.41 | 44214 |
| 2023-10-12 | 25.59 | $20.34 | 61200 |
| 2023-10-11 | 25.38 | $20.49 | 113434 |
| 2023-10-10 | 25.51 | $20.41 | 135911 |
| 2023-10-09 | 25.29 | $20.40 | 50233 |
| 2023-10-06 | 25.02 | $20.22 | 94337 |
| 2023-10-05 | 23.85 | $20.28 | 1.6M |
| 2023-10-04 | 22.90 | $20.26 | 118800 |
| 2023-10-03 | 21.71 | $20.15 | 165925 |
| 2023-10-02 | 20.47 | $20.31 | 371200 |
| 2023-09-29 | 19.54 | $20.51 | 853004 |
| 2023-09-28 | 19.09 | $20.52 | 37800 |
| 2023-09-27 | 18.05 | $20.47 | 61200 |
| 2023-09-26 | 17.05 | $20.56 | 58300 |
| 2023-09-25 | 16.27 | $20.57 | 40000 |
| 2023-09-22 | 15.59 | $20.71 | 105500 |
| 2023-09-21 | 15.28 | $20.64 | 44903 |
| 2023-09-20 | 14.70 | $20.78 | 84800 |
| 2023-09-19 | 14.67 | $20.79 | 107200 |
| 2023-09-18 | 14.57 | $20.83 | 113000 |
| 2023-09-15 | 14.56 | $20.84 | 81726 |
| 2023-09-14 | 14.67 | $20.89 | 133100 |
| 2023-09-13 | 14.97 | $20.88 | 42113 |
| 2023-09-12 | 15.23 | $20.88 | 72935 |
| 2023-09-11 | 15.24 | $20.85 | 86000 |
| 2023-09-08 | 15.25 | $20.90 | 103800 |
| 2023-09-07 | 15.37 | $20.86 | 56834 |
| 2023-09-06 | 15.20 | $20.82 | 1.4M |
| 2023-09-05 | 14.93 | $20.83 | 63500 |
| 2023-09-01 | 14.73 | $20.97 | 142116 |
| 2023-08-31 | 14.87 | $21.13 | 325800 |
| 2023-08-30 | 15.55 | $21.08 | 36300 |
| 2023-08-29 | 16.30 | $21.09 | 90936 |
| 2023-08-28 | 16.99 | $20.97 | 104800 |
| 2023-08-25 | 17.20 | $20.92 | 187400 |
| 2023-08-24 | 17.21 | $20.93 | 385733 |
| 2023-08-23 | 17.37 | $20.96 | 85244 |
| 2023-08-22 | 17.49 | $20.78 | 85800 |
| 2023-08-21 | 16.76 | $20.76 | 179438 |
| 2023-08-18 | 16.00 | $20.87 | 145904 |
| 2023-08-17 | 15.47 | $20.84 | 76401 |
| 2023-08-16 | 14.70 | $20.86 | 110602 |
| 2023-08-15 | 14.03 | $20.92 | 146541 |
| 2023-08-14 | 13.52 | $20.96 | 114300 |
| 2023-08-11 | 13.05 | $20.99 | 100337 |
| 2023-08-10 | 12.75 | $21.07 | 50700 |
| 2023-08-09 | 12.71 | $21.18 | 123500 |
| 2023-08-08 | 12.99 | $21.15 | 163300 |
| 2023-08-07 | 13.25 | $21.08 | 70721 |
| 2023-08-04 | 13.12 | $21.10 | 133310 |
| 2023-08-03 | 12.98 | $20.93 | 93227 |
| 2023-08-02 | 12.03 | $21.07 | 69800 |
| 2023-08-01 | 11.31 | $21.13 | 163715 |
| 2023-07-31 | 10.93 | $21.30 | 2.9M |
| 2023-07-28 | 11.17 | $21.29 | 25849 |
| 2023-07-27 | 11.26 | $21.23 | 75300 |
| 2023-07-26 | 11.37 | $21.38 | 93615 |
| 2023-07-25 | 11.92 | $21.32 | 163000 |
| 2023-07-24 | 12.25 | $21.35 | 114616 |
| 2023-07-21 | 12.78 | $21.37 | 50300 |
| 2023-07-20 | 13.43 | $21.37 | 42411 |
| 2023-07-19 | 14.07 | $21.48 | 115510 |
| 2023-07-18 | 14.46 | $21.42 | 197732 |
| 2023-07-17 | 15.09 | $21.39 | 62115 |
| 2023-07-14 | 15.79 | $21.40 | 217200 |
| 2023-07-13 | 16.58 | $21.46 | 49800 |
| 2023-07-12 | 17.37 | $21.33 | 187300 |
| 2023-07-11 | 17.73 | $21.17 | 56100 |
| 2023-07-10 | 17.40 | $21.13 | 23400 |
| 2023-07-07 | 16.69 | $21.06 | 87300 |
| 2023-07-06 | 15.68 | $21.09 | 1.6M |
| 2023-07-05 | 14.62 | $21.22 | 156211 |
| 2023-07-03 | 14.03 | $21.30 | 37842 |
| 2023-06-30 | 13.80 | $21.40 | 33600 |
| 2023-06-29 | 13.76 | $21.35 | 36600 |
| 2023-06-28 | 13.43 | $21.49 | 86832 |
| 2023-06-27 | 13.67 | $21.44 | 36045 |
| 2023-06-26 | 13.93 | $21.49 | 145600 |
| 2023-06-23 | 14.34 | $21.45 | 196242 |
| 2023-06-22 | 14.77 | $21.40 | 103400 |
| 2023-06-21 | 14.67 | $21.48 | 77200 |
| 2023-06-20 | 14.61 | $21.45 | 76429 |
| 2023-06-16 | 14.66 | $21.42 | 152500 |
| 2023-06-15 | 14.50 | $21.46 | 69400 |
| 2023-06-14 | 14.49 | $21.35 | 98000 |
| 2023-06-13 | 13.96 | $21.31 | 60400 |
| 2023-06-12 | 13.45 | $21.41 | 21819 |
| 2023-06-09 | 13.01 | $21.39 | 62942 |
| 2023-06-08 | 12.62 | $21.43 | 144108 |
| 2023-06-07 | 12.28 | $21.34 | 1.5M |
| 2023-06-06 | 11.92 | $21.43 | 30000 |
| 2023-06-05 | 11.74 | $21.40 | 33125 |
| 2023-06-02 | 11.55 | $21.42 | 125514 |
| 2023-06-01 | 11.51 | $21.53 | 91704 |
| 2023-05-31 | 11.88 | $21.53 | 89345 |
| 2023-05-30 | 12.19 | $21.43 | 13800 |
| 2023-05-26 | 12.11 | $21.30 | 16100 |
| 2023-05-25 | 11.43 | $21.28 | 16211 |
| 2023-05-24 | 10.86 | $21.37 | 116815 |
| 2023-05-23 | 10.51 | $21.41 | 37033 |
| 2023-05-22 | 10.05 | $21.41 | 752800 |
| 2023-05-19 | 9.66 | $21.42 | 31148 |
| 2023-05-18 | 9.25 | $21.47 | 59900 |
| 2023-05-17 | 9.08 | $21.57 | 230600 |
| 2023-05-16 | 9.19 | $21.61 | 26238 |
| 2023-05-15 | 9.34 | $21.66 | 28600 |
| 2023-05-12 | 9.72 | $21.71 | 93600 |
| 2023-05-11 | 10.10 | $21.82 | 119600 |
| 2023-05-10 | 10.16 | $21.74 | 30117 |
| 2023-05-09 | 10.57 | $21.64 | 25800 |
| 2023-05-08 | 10.90 | $21.66 | 22435 |
| 2023-05-05 | 11.31 | $21.75 | 25234 |
| 2023-05-04 | 11.84 | $21.84 | 29424 |
| 2023-05-03 | 11.96 | $21.85 | 47430 |
| 2023-05-02 | 12.28 | $21.75 | 31343 |
| 2023-05-01 | 12.90 | $21.57 | 15206 |
| 2023-04-28 | 13.43 | $21.81 | 486600 |
| 2023-04-27 | 13.48 | $21.71 | 19500 |
| 2023-04-26 | 13.78 | $21.81 | 31329 |
| 2023-04-25 | 13.76 | $21.87 | 158900 |
| 2023-04-24 | 13.57 | $21.72 | 99146 |
| 2023-04-21 | 13.86 | $21.63 | 16100 |
| 2023-04-20 | 14.37 | $21.67 | 27200 |
| 2023-04-19 | 14.83 | $21.59 | 57200 |
| 2023-04-18 | 15.59 | $21.61 | 100745 |
| 2023-04-17 | 16.29 | $21.59 | 44815 |
| 2023-04-14 | 17.02 | $21.68 | 137300 |
| 2023-04-13 | 17.48 | $21.79 | 28200 |
| 2023-04-12 | 17.48 | $21.79 | 19240 |
| 2023-04-11 | 17.67 | $21.76 | 67902 |
| 2023-04-10 | 17.95 | $21.76 | 21600 |
| 2023-04-06 | 18.13 | $21.92 | 78800 |
| 2023-04-05 | 17.72 | $21.92 | 19716 |
| 2023-04-04 | 17.29 | $21.84 | 45311 |
| 2023-04-03 | 17.12 | $21.76 | 21400 |
| 2023-03-31 | 17.18 | $21.74 | 2.1M |
| 2023-03-30 | 17.29 | $21.64 | 9518 |
| 2023-03-29 | 17.70 | $21.60 | 31814 |
| 2023-03-28 | 18.24 | $21.60 | 13246 |
| 2023-03-27 | 18.77 | $21.62 | 58200 |
| 2023-03-24 | 19.18 | $21.84 | 1.7M |
| 2023-03-23 | 18.89 | $21.80 | 17700 |
| 2023-03-22 | 18.93 | $21.75 | 67144 |
| 2023-03-21 | 19.11 | $21.56 | 51800 |
| 2023-03-20 | 19.76 | $21.62 | 15700 |
| 2023-03-17 | 20.16 | $21.72 | 16700 |
| 2023-03-16 | 20.35 | $21.54 | 81600 |
| 2023-03-15 | 20.60 | $21.63 | 100111 |
| 2023-03-14 | 20.53 | $21.46 | 21400 |
| 2023-03-13 | 21.03 | $21.59 | 16400 |
| 2023-03-10 | 21.04 | $21.42 | 116200 |
| 2023-03-09 | 21.97 | $21.18 | 51139 |
| 2023-03-08 | 22.05 | $21.12 | 17400 |
| 2023-03-07 | 22.14 | $21.15 | 1.3M |
| 2023-03-06 | 22.12 | $21.14 | 23138 |
| 2023-03-03 | 22.13 | $21.18 | 70100 |
| 2023-03-02 | 22.04 | $21.04 | 40836 |
| 2023-03-01 | 21.17 | $21.11 | 71800 |
| 2023-02-28 | 20.57 | $21.26 | 84500 |
| 2023-02-27 | 20.19 | $21.25 | 10004 |
| 2023-02-24 | 19.97 | $21.20 | 35000 |
| 2023-02-23 | 19.73 | $21.33 | 34300 |
| 2023-02-22 | 19.83 | $21.27 | 126500 |
| 2023-02-21 | 19.83 | $21.20 | 26104 |
| 2023-02-17 | 19.68 | $21.39 | 31300 |
| 2023-02-16 | 19.90 | $21.36 | 39200 |
| 2023-02-15 | 20.28 | $21.43 | 15700 |
| 2023-02-14 | 20.92 | $21.48 | 25900 |
| 2023-02-13 | 21.67 | $21.55 | 128800 |
| 2023-02-10 | 22.79 | $21.50 | 28900 |
| 2023-02-09 | 23.98 | $21.59 | 38200 |
| 2023-02-08 | 24.84 | $21.67 | 23822 |
| 2023-02-07 | 25.94 | $21.63 | 19500 |
| 2023-02-06 | 26.97 | $21.67 | 93219 |
| 2023-02-03 | 27.84 | $21.78 | 45524 |
| 2023-02-02 | 28.25 | $21.96 | 15309 |
| 2023-02-01 | 27.76 | $21.94 | 14800 |
| 2023-01-31 | 27.45 | $21.84 | 564535 |
| 2023-01-30 | 27.43 | $21.77 | 34946 |
| 2023-01-27 | 27.47 | $21.82 | 15500 |
| 2023-01-26 | 27.47 | $21.83 | 24400 |
| 2023-01-25 | 27.24 | $21.88 | 104200 |
| 2023-01-24 | 27.00 | $21.85 | 29100 |
| 2023-01-23 | 26.83 | $21.76 | 68300 |
| 2023-01-20 | 26.87 | $21.80 | 187700 |
| 2023-01-19 | 26.72 | $21.90 | 26419 |
| 2023-01-18 | 26.05 | $21.94 | 26245 |
| 2023-01-17 | 25.34 | $21.73 | 261217 |
| 2023-01-13 | 24.98 | $21.75 | 57200 |
| 2023-01-12 | 24.60 | $21.82 | 120410 |
| 2023-01-11 | 24.20 | $21.66 | 85600 |
| 2023-01-10 | 24.20 | $21.55 | 86743 |
| 2023-01-09 | 24.41 | $21.62 | 259641 |
| 2023-01-06 | 24.40 | $21.56 | 9636 |
| 2023-01-05 | 24.62 | $21.35 | 76145 |
| 2023-01-04 | 25.48 | $21.36 | 169538 |
| 2023-01-03 | 26.17 | $21.26 | 56640 |
| 2022-12-30 | 27.11 | $21.17 | 558500 |
| 2022-12-29 | 28.28 | $21.27 | 19648 |
| 2022-12-28 | 29.30 | $21.17 | 95100 |
| 2022-12-27 | 30.52 | $21.21 | 26200 |
| 2022-12-23 | 31.60 | $21.34 | 110337 |
| 2022-12-22 | 32.26 | $21.41 | 155639 |
| 2022-12-21 | 32.58 | $21.41 | 26300 |
| 2022-12-20 | 32.91 | $21.39 | 82200 |
| 2022-12-19 | 33.37 | $21.50 | 74000 |
| 2022-12-16 | 33.34 | $21.64 | 266300 |
| 2022-12-15 | 32.94 | $21.68 | 147300 |
| 2022-12-14 | 32.16 | $21.66 | 76103 |
| 2022-12-13 | 31.43 | $21.61 | 192600 |
| 2022-12-12 | 30.67 | $21.46 | 101800 |
| 2022-12-09 | 30.53 | $21.48 | 40519 |
| 2022-12-08 | 30.23 | $21.61 | 92700 |
| 2022-12-07 | 29.29 | $21.65 | 52200 |
| 2022-12-06 | 28.30 | $21.47 | 1.3M |
| 2022-12-05 | 27.66 | $21.39 | 70114 |
| 2022-12-02 | 27.05 | $21.55 | 100044 |
| 2022-12-01 | 26.42 | $21.49 | 42942 |
| 2022-11-30 | 25.90 | $21.35 | 21519 |
| 2022-11-29 | 25.72 | $21.20 | 177600 |
| 2022-11-28 | 25.80 | $21.27 | 45300 |
| 2022-11-25 | 25.68 | $21.27 | 11318 |
| 2022-11-23 | 25.63 | $21.27 | 107000 |
| 2022-11-22 | 25.62 | $21.16 | 20815 |
| 2022-11-21 | 25.89 | $21.07 | 109624 |
| 2022-11-18 | 26.37 | $21.07 | 18612 |
| 2022-11-17 | 26.87 | $21.12 | 41400 |
| 2022-11-16 | 27.31 | $21.19 | 12521 |
| 2022-11-15 | 27.62 | $21.06 | 41421 |
| 2022-11-14 | 28.27 | $20.92 | 287419 |
| 2022-11-11 | 29.44 | $20.99 | 20300 |
| 2022-11-10 | 30.59 | $20.97 | 16600 |
| 2022-11-09 | 31.87 | $20.59 | 17640 |
| 2022-11-08 | 32.43 | $20.55 | 20807 |
| 2022-11-07 | 32.93 | $20.45 | 39739 |
| 2022-11-04 | 33.14 | $20.53 | 203900 |
| 2022-11-03 | 33.54 | $20.57 | 44500 |
| 2022-11-02 | 33.96 | $20.59 | 49317 |
| 2022-11-01 | 34.73 | $20.63 | 16800 |
| 2022-10-31 | 35.16 | $20.61 | 1.4M |
| 2022-10-28 | 35.61 | $20.72 | 15229 |
| 2022-10-27 | 36.34 | $20.77 | 17700 |
| 2022-10-26 | 37.11 | $20.66 | 162646 |
| 2022-10-25 | 37.46 | $20.56 | 52603 |
| 2022-10-24 | 37.33 | $20.39 | 55223 |
| 2022-10-21 | 36.41 | $20.43 | 36900 |
| 2022-10-20 | 35.43 | $20.41 | 27328 |
| 2022-10-19 | 34.51 | $20.54 | 286132 |
| 2022-10-18 | 33.74 | $20.67 | 17100 |
| 2022-10-17 | 33.12 | $20.65 | 27200 |
| 2022-10-14 | 32.54 | $20.63 | 22707 |
| 2022-10-13 | 31.93 | $20.71 | 37700 |
| 2022-10-12 | 31.44 | $20.83 | 116200 |
| 2022-10-11 | 31.08 | $20.77 | 61733 |
| 2022-10-10 | 30.67 | $20.78 | 67507 |
| 2022-10-07 | 30.08 | $20.86 | 41306 |
| 2022-10-06 | 29.67 | $20.96 | 173500 |
| 2022-10-05 | 29.48 | $21.01 | 27415 |
| 2022-10-04 | 29.34 | $21.15 | 78600 |
| 2022-10-03 | 29.61 | $21.07 | 215700 |
| 2022-09-30 | 29.72 | $20.97 | 20303 |
| 2022-09-29 | 29.48 | $21.03 | 15823 |
| 2022-09-28 | 29.04 | $21.12 | 39006 |
| 2022-09-27 | 28.60 | $20.85 | 85400 |
| 2022-09-26 | 27.17 | $20.94 | 42000 |
| 2022-09-23 | 25.84 | $21.18 | 106603 |
| 2022-09-22 | 24.86 | $21.22 | 12800 |
| 2022-09-21 | 23.98 | $21.44 | 57600 |
| 2022-09-20 | 23.34 | $21.36 | 9547 |
| 2022-09-19 | 22.45 | $21.46 | 19500 |
| 2022-09-16 | 21.73 | $21.48 | 175520 |
| 2022-09-15 | 21.00 | $21.51 | 15639 |
| 2022-09-14 | 20.36 | $21.58 | 23400 |
| 2022-09-13 | 19.81 | $21.56 | 90300 |
| 2022-09-12 | 19.09 | $21.66 | 153400 |
| 2022-09-09 | 18.66 | $21.69 | 59134 |
| 2022-09-08 | 18.32 | $21.71 | 19800 |
| 2022-09-07 | 17.83 | $21.76 | 1.2M |
| 2022-09-06 | 17.31 | $21.64 | 80700 |
| 2022-09-02 | 16.45 | $21.83 | 31400 |
| 2022-09-01 | 15.93 | $21.76 | 54500 |
| 2022-08-31 | 15.07 | $21.93 | 242245 |
| 2022-08-30 | 14.70 | $22.00 | 35400 |
| 2022-08-29 | 14.40 | $22.01 | 34409 |
| 2022-08-26 | 14.17 | $22.10 | 121933 |
| 2022-08-25 | 14.18 | $22.12 | 20800 |
| 2022-08-24 | 14.10 | $22.01 | 24900 |
| 2022-08-23 | 13.68 | $22.08 | 211801 |
| 2022-08-22 | 13.50 | $22.08 | 54300 |
| 2022-08-19 | 13.18 | $22.17 | 20243 |
| 2022-08-18 | 13.08 | $22.30 | 55800 |
| 2022-08-17 | 13.45 | $22.28 | 74423 |
| 2022-08-16 | 13.68 | $22.39 | 196346 |
| 2022-08-15 | 14.15 | $22.41 | 21300 |
| 2022-08-12 | 14.83 | $22.36 | 136800 |
| 2022-08-11 | 15.46 | $22.29 | 158400 |
| 2022-08-10 | 16.13 | $22.40 | 56833 |
| 2022-08-09 | 16.75 | $22.35 | 116435 |
| 2022-08-08 | 17.45 | $22.40 | 29700 |
| 2022-08-05 | 18.25 | $22.33 | 39417 |
| 2022-08-04 | 18.88 | $22.53 | 268400 |
| 2022-08-03 | 19.50 | $22.47 | 21300 |
| 2022-08-02 | 20.36 | $22.41 | 30100 |
| 2022-08-01 | 20.96 | $22.61 | 136800 |
| 2022-07-29 | 20.86 | $22.51 | 4.4M |
| 2022-07-28 | 20.81 | $22.53 | 20802 |
| 2022-07-27 | 20.85 | $22.38 | 14000 |
| 2022-07-26 | 21.25 | $22.34 | 6200 |
| 2022-07-25 | 21.68 | $22.33 | 14000 |
| 2022-07-22 | 22.38 | $22.40 | 98403 |
| 2022-07-21 | 22.92 | $22.25 | 781300 |
| 2022-07-20 | 24.11 | $22.08 | 10317 |
| 2022-07-19 | 24.83 | $22.11 | 11646 |
| 2022-07-18 | 25.63 | $22.12 | 20900 |
| 2022-07-15 | 26.39 | $22.18 | 127300 |
| 2022-07-14 | 27.35 | $22.12 | 928500 |
| 2022-07-13 | 28.16 | $22.18 | 63800 |
| 2022-07-12 | 29.02 | $22.12 | 225800 |
| 2022-07-11 | 30.23 | $22.11 | 28400 |
| 2022-07-08 | 31.28 | $22.01 | 901447 |
| 2022-07-07 | 32.00 | $22.10 | 24300 |
| 2022-07-06 | 33.03 | $22.13 | 102500 |
| 2022-07-05 | 34.22 | $22.26 | 21043 |
| 2022-07-01 | 35.86 | $22.22 | 12900 |
| 2022-06-30 | 37.59 | $22.14 | 1.3M |
| 2022-06-29 | 38.94 | $22.03 | 70300 |
| 2022-06-28 | 39.81 | $21.93 | 69400 |
| 2022-06-27 | 40.27 | $21.90 | 31900 |
| 2022-06-24 | 40.77 | $22.00 | 44039 |
| 2022-06-23 | 41.53 | $22.05 | 205300 |
| 2022-06-22 | 42.43 | $21.98 | 102800 |
| 2022-06-21 | 42.76 | $21.80 | 3.8M |
| 2022-06-17 | 42.40 | $21.87 | 13.7M |
| 2022-06-16 | 42.06 | $21.87 | 34118 |
| 2022-06-15 | 41.50 | $21.83 | 98201 |
| 2022-06-14 | 40.70 | $21.65 | 65700 |
| 2022-06-13 | 39.81 | $21.76 | 129802 |
| 2022-06-10 | 39.00 | $22.10 | 13400 |
| 2022-06-09 | 38.75 | $22.27 | 9437 |
| 2022-06-08 | 38.91 | $22.28 | 10700 |
| 2022-06-07 | 39.15 | $22.35 | 21817 |
| 2022-06-06 | 39.57 | $22.29 | 64719 |
| 2022-06-03 | 39.86 | $22.41 | 14300 |
| 2022-06-02 | 40.45 | $22.45 | 292948 |
| 2022-06-01 | 41.11 | $22.43 | 7402 |
| 2022-05-31 | 41.79 | $22.50 | 586533 |
| 2022-05-27 | 42.79 | $22.67 | 89220 |
| 2022-05-26 | 44.29 | $22.61 | 20100 |
| 2022-05-25 | 45.61 | $22.62 | 60200 |
| 2022-05-24 | 46.95 | $22.55 | 49100 |
| 2022-05-23 | 48.09 | $22.36 | 18700 |
| 2022-05-20 | 48.66 | $22.46 | 118300 |
| 2022-05-19 | 49.40 | $22.37 | 120400 |
| 2022-05-18 | 50.08 | $22.34 | 20900 |
| 2022-05-17 | 50.28 | $22.27 | 90828 |
| 2022-05-16 | 50.50 | $22.38 | 135700 |
| 2022-05-13 | 50.87 | $22.33 | 12500 |
| 2022-05-12 | 51.12 | $22.42 | 95929 |
| 2022-05-11 | 51.55 | $22.38 | 81903 |
| 2022-05-10 | 51.55 | $22.32 | 15000 |
| 2022-05-09 | 51.73 | $22.24 | 37849 |
| 2022-05-06 | 51.31 | $22.20 | 76431 |
| 2022-05-05 | 50.95 | $22.28 | 27500 |
| 2022-05-04 | 50.57 | $22.45 | 72008 |
| 2022-05-03 | 50.35 | $22.36 | 57600 |
| 2022-05-02 | 49.79 | $22.37 | 277537 |
| 2022-04-29 | 49.14 | $22.52 | 2.8M |
| 2022-04-28 | 48.64 | $22.59 | 9400 |
| 2022-04-27 | 48.21 | $22.64 | 8234 |
| 2022-04-26 | 47.88 | $22.69 | 14424 |
| 2022-04-25 | 47.58 | $22.65 | 20525 |
| 2022-04-22 | 47.16 | $22.52 | 29100 |
| 2022-04-21 | 46.18 | $22.53 | 142000 |
| 2022-04-20 | 45.14 | $22.68 | 61700 |
| 2022-04-19 | 44.04 | $22.54 | 15718 |
| 2022-04-18 | 43.35 | $22.68 | 12600 |
| 2022-04-14 | 42.83 | $22.73 | 7800 |
| 2022-04-13 | 42.36 | $22.89 | 12147 |
| 2022-04-12 | 42.15 | $22.86 | 78532 |
| 2022-04-11 | 41.78 | $22.82 | 232100 |
| 2022-04-08 | 41.06 | $22.93 | 15600 |
| 2022-04-07 | 40.47 | $23.03 | 8200 |
| 2022-04-06 | 40.02 | $23.08 | 63700 |
| 2022-04-05 | 39.57 | $23.14 | 5700 |
| 2022-04-04 | 39.32 | $23.33 | 31400 |
| 2022-04-01 | 39.37 | $23.34 | 6600 |
| 2022-03-31 | 39.43 | $23.42 | 2.6M |
| 2022-03-30 | 39.90 | $23.41 | 23941 |
| 2022-03-29 | 40.40 | $23.34 | 10021 |
| 2022-03-28 | 40.43 | $23.25 | 34613 |
| 2022-03-25 | 40.04 | $23.22 | 7341 |
| 2022-03-24 | 39.52 | $23.36 | 3100 |
| 2022-03-23 | 39.21 | $23.42 | 10824 |
| 2022-03-22 | 38.90 | $23.30 | 162300 |
| 2022-03-21 | 38.14 | $23.39 | 16322 |
| 2022-03-18 | 37.54 | $23.59 | 82816 |
| 2022-03-17 | 37.29 | $23.52 | 9300 |
| 2022-03-16 | 36.68 | $23.50 | 1.4M |
| 2022-03-15 | 36.05 | $23.48 | 17711 |
| 2022-03-14 | 35.51 | $23.47 | 20445 |
| 2022-03-11 | 34.95 | $23.68 | 10541 |
| 2022-03-10 | 34.78 | $23.69 | 510400 |
| 2022-03-09 | 34.62 | $23.80 | 11700 |
| 2022-03-08 | 34.75 | $23.85 | 52326 |
| 2022-03-07 | 35.04 | $24.01 | 9327 |
| 2022-03-04 | 35.72 | $24.09 | 9100 |
| 2022-03-03 | 36.72 | $24.00 | 8412 |
| 2022-03-02 | 37.23 | $23.95 | 51611 |
| 2022-03-01 | 37.77 | $24.23 | 18400 |
| 2022-02-28 | 39.14 | $24.17 | 261800 |
| 2022-02-25 | 39.93 | $23.98 | 10018 |
| 2022-02-24 | 39.37 | $23.95 | 27320 |
| 2022-02-23 | 38.77 | $23.97 | 86100 |
| 2022-02-22 | 38.25 | $24.05 | 12742 |
| 2022-02-18 | 37.86 | $24.10 | 9222 |
| 2022-02-17 | 37.57 | $24.07 | 12841 |
| 2022-02-16 | 37.19 | $24.04 | 18349 |
| 2022-02-15 | 36.35 | $24.02 | 14000 |
| 2022-02-14 | 35.56 | $24.05 | 14724 |
| 2022-02-11 | 34.80 | $24.18 | 51003 |
| 2022-02-10 | 34.02 | $24.06 | 17000 |
| 2022-02-09 | 32.99 | $24.26 | 12200 |
| 2022-02-08 | 32.40 | $24.25 | 29500 |
| 2022-02-07 | 31.48 | $24.31 | 70023 |
| 2022-02-04 | 30.61 | $24.30 | 13907 |
| 2022-02-03 | 29.72 | $24.45 | 8900 |
| 2022-02-02 | 29.20 | $24.54 | 18902 |
| 2022-02-01 | 28.92 | $24.49 | 45300 |
| 2022-01-31 | 27.93 | $24.60 | 3.6M |
| 2022-01-28 | 27.18 | $24.63 | 58021 |
| 2022-01-27 | 26.59 | $24.60 | 22400 |
| 2022-01-26 | 25.97 | $24.56 | 56500 |
| 2022-01-25 | 25.32 | $24.66 | 131500 |
| 2022-01-24 | 24.95 | $24.70 | 51700 |
| 2022-01-21 | 24.68 | $24.73 | 14600 |
| 2022-01-20 | 24.51 | $24.63 | 123600 |
| 2022-01-19 | 23.67 | $24.64 | 29719 |
| 2022-01-18 | 22.79 | $24.58 | 29805 |
| 2022-01-14 | 21.71 | $24.72 | 48100 |
| 2022-01-13 | 21.11 | $24.84 | 99200 |
| 2022-01-12 | 20.76 | $24.79 | 34327 |
| 2022-01-11 | 20.32 | $24.81 | 46630 |
| 2022-01-10 | 19.78 | $24.78 | 29000 |
| 2022-01-07 | 19.01 | $24.81 | 2.6M |
| 2022-01-06 | 18.29 | $24.87 | 74648 |
| 2022-01-05 | 17.72 | $24.90 | 6635 |
| 2022-01-04 | 17.39 | $24.95 | 13232 |
| 2022-01-03 | 16.91 | $24.98 | 18400 |
| 2021-12-31 | 16.64 | $25.12 | 240200 |
| 2021-12-30 | 17.05 | $25.11 | 86500 |
| 2021-12-29 | 17.35 | $25.06 | 79430 |
| 2021-12-28 | 17.48 | $25.13 | 20712 |
| 2021-12-27 | 18.32 | $25.13 | 6300 |
| 2021-12-23 | 19.18 | $25.11 | 50603 |
| 2021-12-22 | 19.97 | $25.17 | 136500 |
| 2021-12-21 | 21.01 | $25.15 | 24000 |
| 2021-12-20 | 22.01 | $25.16 | 29200 |
| 2021-12-17 | 22.86 | $25.20 | 11212 |
| 2021-12-16 | 23.63 | $25.21 | 32532 |
| 2021-12-15 | 24.26 | $25.19 | 17900 |
| 2021-12-14 | 24.97 | $25.23 | 128638 |
| 2021-12-13 | 25.53 | $25.26 | 20948 |
| 2021-12-10 | 25.82 | $25.18 | 32215 |
| 2021-12-09 | 26.29 | $25.17 | 31000 |
| 2021-12-08 | 26.96 | $25.17 | 11600 |
| 2021-12-07 | 27.67 | $25.24 | 1.1M |
| 2021-12-06 | 27.89 | $25.26 | 61200 |
| 2021-12-03 | 28.11 | $25.35 | 5200 |
| 2021-12-02 | 28.35 | $25.26 | 30600 |
| 2021-12-01 | 28.86 | $25.26 | 55522 |
| 2021-11-30 | 29.50 | $25.17 | 70200 |
| 2021-11-29 | 30.18 | $25.23 | 18432 |
| 2021-11-26 | 31.18 | $25.25 | 11831 |
| 2021-11-24 | 32.10 | $25.10 | 11838 |
| 2021-11-23 | 33.77 | $25.06 | 26806 |
| 2021-11-22 | 35.48 | $25.14 | 13913 |
| 2021-11-19 | 36.99 | $25.25 | 16800 |
| 2021-11-18 | 37.96 | $25.21 | 21617 |
| 2021-11-17 | 39.21 | $25.18 | 22000 |
| 2021-11-16 | 40.70 | $25.14 | 16212 |
| 2021-11-15 | 42.22 | $25.16 | 54100 |
| 2021-11-12 | 43.71 | $25.24 | 22900 |
| 2021-11-11 | 44.93 | $25.23 | 9739 |
| 2021-11-10 | 46.21 | $25.26 | 25901 |
| 2021-11-09 | 47.51 | $25.43 | 9900 |
| 2021-11-08 | 47.84 | $25.34 | 47421 |
| 2021-11-05 | 48.48 | $25.40 | 8301 |
| 2021-11-04 | 49.17 | $25.31 | 59800 |
| 2021-11-03 | 50.18 | $25.24 | 27018 |
| 2021-11-02 | 51.31 | $25.27 | 5800 |
| 2021-11-01 | 52.28 | $25.24 | 28000 |
| 2021-10-29 | 53.38 | $25.25 | 1.0M |
| 2021-10-28 | 54.48 | $25.30 | 12200 |
| 2021-10-27 | 55.09 | $25.32 | 13305 |
| 2021-10-26 | 55.74 | $25.23 | 36810 |
| 2021-10-25 | 56.72 | $25.19 | 7907 |
| 2021-10-22 | 57.81 | $25.17 | 17711 |
| 2021-10-21 | 59.01 | $25.14 | 9500 |
| 2021-10-20 | 60.36 | $25.17 | 19603 |
| 2021-10-19 | 61.59 | $25.21 | 43728 |
| 2021-10-18 | 62.74 | $25.26 | 15824 |
| 2021-10-15 | 63.95 | $25.26 | 22314 |
| 2021-10-14 | 64.99 | $25.32 | 61000 |
| 2021-10-13 | 65.94 | $25.28 | 13600 |
| 2021-10-12 | 67.01 | $25.24 | 13900 |
| 2021-10-11 | 68.22 | $25.15 | 8433 |
| 2021-10-08 | 69.60 | $25.20 | 3900 |
| 2021-10-07 | 70.84 | $25.24 | 9623 |
| 2021-10-06 | 72.02 | $25.30 | 15400 |
| 2021-10-05 | 73.01 | $25.30 | 7846 |
| 2021-10-04 | 74.06 | $25.37 | 5948 |
| 2021-10-01 | 74.92 | $25.39 | 9500 |
| 2021-09-30 | 75.79 | $25.30 | 52900 |
| 2021-09-29 | 76.78 | $25.35 | 9049 |
| 2021-09-28 | 77.55 | $25.33 | 11338 |
| 2021-09-27 | 78.39 | $25.43 | 7011 |
| 2021-09-24 | 78.90 | $25.49 | 474600 |
| 2021-09-23 | 79.26 | $25.52 | 10908 |
| 2021-09-22 | 79.53 | $25.64 | 3.0M |
| 2021-09-21 | 79.56 | $25.62 | 10100 |
| 2021-09-20 | 79.53 | $25.62 | 37322 |
| 2021-09-17 | 79.45 | $25.59 | 19534 |
| 2021-09-16 | 79.39 | $25.61 | 12000 |
| 2021-09-15 | 79.23 | $25.66 | 14845 |
| 2021-09-14 | 79.00 | $25.66 | 12500 |
| 2021-09-13 | 78.73 | $25.61 | 28035 |
| 2021-09-10 | 78.48 | $25.57 | 8847 |
| 2021-09-09 | 78.21 | $25.62 | 25428 |
| 2021-09-08 | 77.93 | $25.56 | 14226 |
| 2021-09-07 | 77.64 | $25.51 | 8012 |
| 2021-09-03 | 77.35 | $25.57 | 30820 |
| 2021-09-02 | 76.91 | $25.63 | 15200 |
| 2021-09-01 | 76.38 | $25.59 | 477600 |
| 2021-08-31 | 75.82 | $25.57 | 13722 |
| 2021-08-30 | 75.24 | $25.66 | 15744 |
| 2021-08-27 | 74.52 | $25.62 | 9815 |
| 2021-08-26 | 73.77 | $25.57 | 112200 |
| 2021-08-25 | 72.99 | $25.55 | 9300 |
| 2021-08-24 | 72.15 | $25.60 | 27800 |
| 2021-08-23 | 71.19 | $25.63 | 79800 |
| 2021-08-20 | 70.14 | $25.62 | 22800 |
| 2021-08-19 | 69.04 | $25.63 | 24916 |
| 2021-08-18 | 67.88 | $25.59 | 20438 |
| 2021-08-17 | 66.66 | $25.62 | 60300 |
| 2021-08-16 | 65.36 | $25.62 | 13500 |
| 2021-08-13 | 64.00 | $25.60 | 22845 |
| 2021-08-12 | 62.56 | $25.51 | 77526 |
| 2021-08-11 | 61.06 | $25.50 | 52731 |
| 2021-08-10 | 59.47 | $25.54 | 82800 |
| 2021-08-09 | 57.75 | $25.55 | 47342 |
| 2021-08-06 | 55.94 | $25.59 | 22036 |
| 2021-08-05 | 53.98 | $25.70 | 118018 |
| 2021-08-04 | 51.86 | $25.75 | 28600 |
| 2021-08-03 | 49.59 | $25.76 | 24836 |
| 2021-08-02 | 47.16 | $25.73 | 13700 |
| 2021-07-30 | 44.60 | $25.67 | 67524 |
| 2021-07-29 | 41.91 | $25.70 | 22700 |
| 2021-07-28 | 39.05 | $25.73 | 20916 |
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