Is iShares iBonds Dec 2031 Term Corporate ETF (IBDW) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares iBonds Dec 2031 Term Corporate ETF (IBDW) research center and poll results.
AMEX : IBDW
iShares iBonds Dec 2031 Term Corporate ETF
$20.72 USD
-$0.01 (-0.02%)
- Volume
- 287.33K
- Average Volume
- 552.74K
- Market Capitalization
- $2.47B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.78
- Year Low
- $20.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.76
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.06
Average
21.18
Maximum
25.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.76 | $20.72 | 288980 |
| 2026-07-16 | 20.76 | $20.73 | 580600 |
| 2026-07-15 | 20.77 | $20.73 | 459800 |
| 2026-07-14 | 20.77 | $20.67 | 392542 |
| 2026-07-13 | 20.78 | $20.62 | 521400 |
| 2026-07-10 | 20.79 | $20.68 | 416200 |
| 2026-07-09 | 20.79 | $20.72 | 536900 |
| 2026-07-08 | 20.79 | $20.69 | 559900 |
| 2026-07-07 | 20.79 | $20.71 | 379400 |
| 2026-07-06 | 20.79 | $20.79 | 947514 |
| 2026-07-02 | 20.79 | $20.77 | 599406 |
| 2026-07-01 | 20.79 | $20.74 | 556100 |
| 2026-06-30 | 20.79 | $20.84 | 1.5M |
| 2026-06-29 | 20.79 | $20.90 | 577200 |
| 2026-06-26 | 20.79 | $20.88 | 515800 |
| 2026-06-25 | 20.79 | $20.85 | 820060 |
| 2026-06-24 | 20.79 | $20.82 | 517329 |
| 2026-06-23 | 20.79 | $20.78 | 822400 |
| 2026-06-22 | 20.79 | $20.76 | 629633 |
| 2026-06-18 | 20.79 | $20.79 | 1.6M |
| 2026-06-17 | 20.79 | $20.73 | 1.2M |
| 2026-06-16 | 20.79 | $20.83 | 557300 |
| 2026-06-15 | 20.78 | $20.82 | 568643 |
| 2026-06-12 | 20.78 | $20.80 | 602000 |
| 2026-06-11 | 20.78 | $20.81 | 739941 |
| 2026-06-10 | 20.78 | $20.72 | 325810 |
| 2026-06-09 | 20.79 | $20.74 | 534900 |
| 2026-06-08 | 20.79 | $20.70 | 638838 |
| 2026-06-05 | 20.80 | $20.69 | 793049 |
| 2026-06-04 | 20.81 | $20.79 | 353237 |
| 2026-06-03 | 20.82 | $20.77 | 687237 |
| 2026-06-02 | 20.82 | $20.79 | 594375 |
| 2026-06-01 | 20.82 | $20.80 | 477300 |
| 2026-05-29 | 20.83 | $20.91 | 564100 |
| 2026-05-28 | 20.83 | $20.88 | 467100 |
| 2026-05-27 | 20.83 | $20.86 | 415100 |
| 2026-05-26 | 20.84 | $20.83 | 373404 |
| 2026-05-22 | 20.85 | $20.78 | 303813 |
| 2026-05-21 | 20.86 | $20.78 | 395000 |
| 2026-05-20 | 20.87 | $20.77 | 343600 |
| 2026-05-19 | 20.88 | $20.66 | 695007 |
| 2026-05-18 | 20.90 | $20.72 | 355400 |
| 2026-05-15 | 20.92 | $20.74 | 339191 |
| 2026-05-14 | 20.93 | $20.82 | 295300 |
| 2026-05-13 | 20.94 | $20.85 | 472218 |
| 2026-05-12 | 20.95 | $20.83 | 1.1M |
| 2026-05-11 | 20.96 | $20.88 | 268633 |
| 2026-05-08 | 20.97 | $20.91 | 304216 |
| 2026-05-07 | 20.97 | $20.87 | 384900 |
| 2026-05-06 | 20.98 | $20.92 | 435239 |
| 2026-05-05 | 20.98 | $20.85 | 398500 |
| 2026-05-04 | 20.98 | $20.83 | 296817 |
| 2026-05-01 | 20.98 | $20.87 | 1.1M |
| 2026-04-30 | 20.98 | $20.95 | 461900 |
| 2026-04-29 | 20.98 | $20.91 | 404500 |
| 2026-04-28 | 20.98 | $20.98 | 434627 |
| 2026-04-27 | 20.97 | $21.00 | 410300 |
| 2026-04-24 | 20.96 | $21.03 | 357100 |
| 2026-04-23 | 20.95 | $21.00 | 426947 |
| 2026-04-22 | 20.94 | $21.03 | 421612 |
| 2026-04-21 | 20.93 | $21.01 | 409500 |
| 2026-04-20 | 20.92 | $21.07 | 373510 |
| 2026-04-17 | 20.91 | $21.07 | 565919 |
| 2026-04-16 | 20.90 | $20.99 | 597443 |
| 2026-04-15 | 20.90 | $21.03 | 609800 |
| 2026-04-14 | 20.90 | $21.04 | 452925 |
| 2026-04-13 | 20.89 | $21.00 | 345200 |
| 2026-04-10 | 20.89 | $20.96 | 387200 |
| 2026-04-09 | 20.88 | $20.98 | 403304 |
| 2026-04-08 | 20.89 | $20.96 | 350900 |
| 2026-04-07 | 20.89 | $20.91 | 750731 |
| 2026-04-06 | 20.91 | $20.86 | 436200 |
| 2026-04-02 | 20.92 | $20.89 | 486125 |
| 2026-04-01 | 20.93 | $20.86 | 349100 |
| 2026-03-31 | 20.95 | $20.93 | 670313 |
| 2026-03-30 | 20.96 | $20.83 | 379015 |
| 2026-03-27 | 20.98 | $20.76 | 963300 |
| 2026-03-26 | 21.01 | $20.75 | 717200 |
| 2026-03-25 | 21.04 | $20.87 | 756700 |
| 2026-03-24 | 21.06 | $20.83 | 499200 |
| 2026-03-23 | 21.08 | $20.87 | 786200 |
| 2026-03-20 | 21.11 | $20.80 | 790509 |
| 2026-03-19 | 21.13 | $20.95 | 899000 |
| 2026-03-18 | 21.15 | $20.91 | 439824 |
| 2026-03-17 | 21.17 | $21.00 | 717400 |
| 2026-03-16 | 21.18 | $20.94 | 429300 |
| 2026-03-13 | 21.20 | $20.88 | 598900 |
| 2026-03-12 | 21.22 | $20.90 | 1.5M |
| 2026-03-11 | 21.23 | $21.03 | 582407 |
| 2026-03-10 | 21.24 | $21.11 | 466700 |
| 2026-03-09 | 21.24 | $21.16 | 608100 |
| 2026-03-06 | 21.24 | $21.11 | 467015 |
| 2026-03-05 | 21.25 | $21.15 | 776200 |
| 2026-03-04 | 21.24 | $21.19 | 491500 |
| 2026-03-03 | 21.24 | $21.19 | 397039 |
| 2026-03-02 | 21.24 | $21.21 | 862636 |
| 2026-02-27 | 21.24 | $21.34 | 402100 |
| 2026-02-26 | 21.23 | $21.33 | 269749 |
| 2026-02-25 | 21.22 | $21.29 | 331711 |
| 2026-02-24 | 21.22 | $21.33 | 865500 |
| 2026-02-23 | 21.21 | $21.34 | 457400 |
| 2026-02-20 | 21.20 | $21.29 | 541800 |
| 2026-02-19 | 21.19 | $21.28 | 471733 |
| 2026-02-18 | 21.19 | $21.28 | 519441 |
| 2026-02-17 | 21.18 | $21.29 | 472428 |
| 2026-02-13 | 21.17 | $21.29 | 391049 |
| 2026-02-12 | 21.17 | $21.24 | 457300 |
| 2026-02-11 | 21.16 | $21.18 | 552109 |
| 2026-02-10 | 21.16 | $21.21 | 374800 |
| 2026-02-09 | 21.16 | $21.18 | 670405 |
| 2026-02-06 | 21.16 | $21.17 | 1.3M |
| 2026-02-05 | 21.16 | $21.17 | 1.2M |
| 2026-02-04 | 21.16 | $21.09 | 660800 |
| 2026-02-03 | 21.16 | $21.09 | 515207 |
| 2026-02-02 | 21.17 | $21.10 | 499900 |
| 2026-01-30 | 21.17 | $21.22 | 446808 |
| 2026-01-29 | 21.17 | $21.19 | 617500 |
| 2026-01-28 | 21.17 | $21.18 | 532900 |
| 2026-01-27 | 21.17 | $21.19 | 407339 |
| 2026-01-26 | 21.17 | $21.19 | 512900 |
| 2026-01-23 | 21.16 | $21.17 | 576801 |
| 2026-01-22 | 21.16 | $21.16 | 449104 |
| 2026-01-21 | 21.16 | $21.17 | 598000 |
| 2026-01-20 | 21.16 | $21.09 | 652739 |
| 2026-01-16 | 21.16 | $21.15 | 347313 |
| 2026-01-15 | 21.16 | $21.17 | 614600 |
| 2026-01-14 | 21.16 | $21.20 | 674848 |
| 2026-01-13 | 21.16 | $21.18 | 814700 |
| 2026-01-12 | 21.16 | $21.14 | 427300 |
| 2026-01-09 | 21.16 | $21.15 | 949049 |
| 2026-01-08 | 21.16 | $21.15 | 418400 |
| 2026-01-07 | 21.16 | $21.18 | 495700 |
| 2026-01-06 | 21.16 | $21.20 | 583014 |
| 2026-01-05 | 21.15 | $21.18 | 471823 |
| 2026-01-02 | 21.15 | $21.15 | 604448 |
| 2025-12-31 | 21.16 | $21.15 | 494120 |
| 2025-12-30 | 21.16 | $21.19 | 356600 |
| 2025-12-29 | 21.16 | $21.20 | 655700 |
| 2025-12-26 | 21.16 | $21.17 | 452234 |
| 2025-12-24 | 21.17 | $21.14 | 354712 |
| 2025-12-23 | 21.18 | $21.09 | 812600 |
| 2025-12-22 | 21.18 | $21.11 | 644008 |
| 2025-12-19 | 21.19 | $21.12 | 1.2M |
| 2025-12-18 | 21.19 | $21.22 | 537300 |
| 2025-12-17 | 21.18 | $21.17 | 687800 |
| 2025-12-16 | 21.18 | $21.18 | 555400 |
| 2025-12-15 | 21.18 | $21.15 | 313900 |
| 2025-12-12 | 21.18 | $21.12 | 395500 |
| 2025-12-11 | 21.18 | $21.18 | 375924 |
| 2025-12-10 | 21.17 | $21.17 | 493500 |
| 2025-12-09 | 21.18 | $21.09 | 440200 |
| 2025-12-08 | 21.18 | $21.13 | 410744 |
| 2025-12-05 | 21.18 | $21.15 | 315423 |
| 2025-12-04 | 21.18 | $21.19 | 402900 |
| 2025-12-03 | 21.17 | $21.21 | 465700 |
| 2025-12-02 | 21.17 | $21.17 | 517504 |
| 2025-12-01 | 21.16 | $21.15 | 402900 |
| 2025-11-28 | 21.16 | $21.29 | 141200 |
| 2025-11-26 | 21.16 | $21.33 | 758535 |
| 2025-11-25 | 21.16 | $21.29 | 417800 |
| 2025-11-24 | 21.16 | $21.24 | 451447 |
| 2025-11-21 | 21.16 | $21.21 | 445300 |
| 2025-11-20 | 21.17 | $21.15 | 305400 |
| 2025-11-19 | 21.18 | $21.12 | 288300 |
| 2025-11-18 | 21.19 | $21.13 | 540029 |
| 2025-11-17 | 21.20 | $21.09 | 296105 |
| 2025-11-14 | 21.21 | $21.09 | 384400 |
| 2025-11-13 | 21.22 | $21.12 | 435027 |
| 2025-11-12 | 21.23 | $21.17 | 359218 |
| 2025-11-11 | 21.24 | $21.19 | 258822 |
| 2025-11-10 | 21.24 | $21.13 | 450200 |
| 2025-11-07 | 21.25 | $21.14 | 382932 |
| 2025-11-06 | 21.25 | $21.14 | 354000 |
| 2025-11-05 | 21.25 | $21.06 | 292000 |
| 2025-11-04 | 21.25 | $21.11 | 372102 |
| 2025-11-03 | 21.26 | $21.09 | 348449 |
| 2025-10-31 | 21.26 | $21.20 | 392100 |
| 2025-10-30 | 21.26 | $21.20 | 465000 |
| 2025-10-29 | 21.26 | $21.25 | 760800 |
| 2025-10-28 | 21.26 | $21.34 | 763444 |
| 2025-10-27 | 21.25 | $21.35 | 326900 |
| 2025-10-24 | 21.25 | $21.34 | 537821 |
| 2025-10-23 | 21.24 | $21.31 | 281100 |
| 2025-10-22 | 21.23 | $21.34 | 312900 |
| 2025-10-21 | 21.22 | $21.34 | 231104 |
| 2025-10-20 | 21.22 | $21.32 | 238706 |
| 2025-10-17 | 21.22 | $21.29 | 571400 |
| 2025-10-16 | 21.21 | $21.34 | 362348 |
| 2025-10-15 | 21.21 | $21.27 | 718443 |
| 2025-10-14 | 21.21 | $21.26 | 459300 |
| 2025-10-13 | 21.22 | $21.22 | 167647 |
| 2025-10-10 | 21.22 | $21.16 | 620500 |
| 2025-10-09 | 21.23 | $21.14 | 454300 |
| 2025-10-08 | 21.23 | $21.16 | 460100 |
| 2025-10-07 | 21.24 | $21.20 | 695616 |
| 2025-10-06 | 21.24 | $21.16 | 294946 |
| 2025-10-03 | 21.25 | $21.19 | 253800 |
| 2025-10-02 | 21.25 | $21.22 | 217300 |
| 2025-10-01 | 21.25 | $21.21 | 239312 |
| 2025-09-30 | 21.24 | $21.22 | 759329 |
| 2025-09-29 | 21.23 | $21.21 | 509249 |
| 2025-09-26 | 21.23 | $21.19 | 193909 |
| 2025-09-25 | 21.23 | $21.16 | 271300 |
| 2025-09-24 | 21.23 | $21.20 | 288515 |
| 2025-09-23 | 21.23 | $21.27 | 295322 |
| 2025-09-22 | 21.22 | $21.24 | 248500 |
| 2025-09-19 | 21.22 | $21.27 | 233432 |
| 2025-09-18 | 21.20 | $21.27 | 412700 |
| 2025-09-17 | 21.19 | $21.29 | 568524 |
| 2025-09-16 | 21.18 | $21.32 | 1.5M |
| 2025-09-15 | 21.17 | $21.31 | 404100 |
| 2025-09-12 | 21.15 | $21.27 | 344500 |
| 2025-09-11 | 21.14 | $21.31 | 486836 |
| 2025-09-10 | 21.13 | $21.27 | 275100 |
| 2025-09-09 | 21.12 | $21.23 | 630802 |
| 2025-09-08 | 21.11 | $21.26 | 1.0M |
| 2025-09-05 | 21.10 | $21.25 | 255547 |
| 2025-09-04 | 21.09 | $21.20 | 296600 |
| 2025-09-03 | 21.08 | $21.10 | 308600 |
| 2025-09-02 | 21.08 | $21.05 | 344146 |
| 2025-08-29 | 21.08 | $21.17 | 255213 |
| 2025-08-28 | 21.07 | $21.17 | 731115 |
| 2025-08-27 | 21.06 | $21.19 | 505000 |
| 2025-08-26 | 21.04 | $21.14 | 331922 |
| 2025-08-25 | 21.03 | $21.11 | 226600 |
| 2025-08-22 | 21.02 | $21.14 | 214029 |
| 2025-08-21 | 21.02 | $21.01 | 571800 |
| 2025-08-20 | 21.01 | $21.06 | 505220 |
| 2025-08-19 | 21.00 | $21.05 | 503000 |
| 2025-08-18 | 21.00 | $21.04 | 322229 |
| 2025-08-15 | 20.99 | $21.06 | 216937 |
| 2025-08-14 | 20.98 | $21.05 | 342200 |
| 2025-08-13 | 20.97 | $21.12 | 758900 |
| 2025-08-12 | 20.96 | $21.04 | 278443 |
| 2025-08-11 | 20.95 | $21.00 | 243700 |
| 2025-08-08 | 20.94 | $20.99 | 174306 |
| 2025-08-07 | 20.93 | $21.03 | 320600 |
| 2025-08-06 | 20.92 | $21.05 | 594024 |
| 2025-08-05 | 20.91 | $21.03 | 280603 |
| 2025-08-04 | 20.90 | $21.05 | 161500 |
| 2025-08-01 | 20.89 | $21.04 | 263000 |
| 2025-07-31 | 20.88 | $20.92 | 291028 |
| 2025-07-30 | 20.88 | $20.93 | 228900 |
| 2025-07-29 | 20.88 | $20.97 | 328912 |
| 2025-07-28 | 20.89 | $20.91 | 207315 |
| 2025-07-25 | 20.89 | $20.95 | 243500 |
| 2025-07-24 | 20.89 | $20.89 | 188934 |
| 2025-07-23 | 20.90 | $20.92 | 220100 |
| 2025-07-22 | 20.90 | $20.97 | 3.0M |
| 2025-07-21 | 20.89 | $20.94 | 313016 |
| 2025-07-18 | 20.88 | $20.89 | 263900 |
| 2025-07-17 | 20.88 | $20.84 | 1.0M |
| 2025-07-16 | 20.87 | $20.82 | 199900 |
| 2025-07-15 | 20.87 | $20.77 | 354100 |
| 2025-07-14 | 20.86 | $20.82 | 190432 |
| 2025-07-11 | 20.86 | $20.83 | 160320 |
| 2025-07-10 | 20.86 | $20.88 | 201100 |
| 2025-07-09 | 20.84 | $20.88 | 275500 |
| 2025-07-08 | 20.83 | $20.80 | 273720 |
| 2025-07-07 | 20.82 | $20.84 | 336400 |
| 2025-07-03 | 20.81 | $20.89 | 187847 |
| 2025-07-02 | 20.80 | $20.93 | 303443 |
| 2025-07-01 | 20.79 | $20.93 | 284819 |
| 2025-06-30 | 20.78 | $21.04 | 316200 |
| 2025-06-27 | 20.77 | $20.97 | 182225 |
| 2025-06-26 | 20.75 | $21.00 | 336632 |
| 2025-06-25 | 20.74 | $20.95 | 185114 |
| 2025-06-24 | 20.72 | $20.92 | 239600 |
| 2025-06-23 | 20.71 | $20.85 | 153000 |
| 2025-06-20 | 20.69 | $20.80 | 315100 |
| 2025-06-18 | 20.68 | $20.77 | 233409 |
| 2025-06-17 | 20.67 | $20.75 | 208200 |
| 2025-06-16 | 20.67 | $20.71 | 196736 |
| 2025-06-13 | 20.66 | $20.71 | 190846 |
| 2025-06-12 | 20.66 | $20.78 | 161538 |
| 2025-06-11 | 20.65 | $20.73 | 305100 |
| 2025-06-10 | 20.64 | $20.63 | 180500 |
| 2025-06-09 | 20.63 | $20.62 | 216400 |
| 2025-06-06 | 20.63 | $20.57 | 220600 |
| 2025-06-05 | 20.63 | $20.68 | 261642 |
| 2025-06-04 | 20.63 | $20.75 | 296634 |
| 2025-06-03 | 20.62 | $20.66 | 293802 |
| 2025-06-02 | 20.62 | $20.67 | 296700 |
| 2025-05-30 | 20.61 | $20.78 | 186314 |
| 2025-05-29 | 20.61 | $20.71 | 293500 |
| 2025-05-28 | 20.61 | $20.66 | 290000 |
| 2025-05-27 | 20.62 | $20.70 | 219900 |
| 2025-05-23 | 20.62 | $20.59 | 219400 |
| 2025-05-22 | 20.63 | $20.59 | 252200 |
| 2025-05-21 | 20.63 | $20.52 | 266447 |
| 2025-05-20 | 20.63 | $20.64 | 279100 |
| 2025-05-19 | 20.62 | $20.66 | 220600 |
| 2025-05-16 | 20.61 | $20.63 | 295400 |
| 2025-05-15 | 20.61 | $20.62 | 371713 |
| 2025-05-14 | 20.60 | $20.49 | 288149 |
| 2025-05-13 | 20.60 | $20.56 | 173000 |
| 2025-05-12 | 20.59 | $20.54 | 287600 |
| 2025-05-09 | 20.58 | $20.55 | 164800 |
| 2025-05-08 | 20.57 | $20.57 | 145030 |
| 2025-05-07 | 20.56 | $20.65 | 143800 |
| 2025-05-06 | 20.55 | $20.63 | 121639 |
| 2025-05-05 | 20.54 | $20.59 | 209826 |
| 2025-05-02 | 20.55 | $20.60 | 185200 |
| 2025-05-01 | 20.56 | $20.65 | 235208 |
| 2025-04-30 | 20.56 | $20.83 | 285207 |
| 2025-04-29 | 20.56 | $20.79 | 170903 |
| 2025-04-28 | 20.55 | $20.76 | 261800 |
| 2025-04-25 | 20.55 | $20.72 | 157400 |
| 2025-04-24 | 20.55 | $20.62 | 168700 |
| 2025-04-23 | 20.55 | $20.47 | 240503 |
| 2025-04-22 | 20.56 | $20.46 | 143800 |
| 2025-04-21 | 20.57 | $20.47 | 271437 |
| 2025-04-17 | 20.58 | $20.56 | 302600 |
| 2025-04-16 | 20.59 | $20.54 | 301200 |
| 2025-04-15 | 20.60 | $20.45 | 255642 |
| 2025-04-14 | 20.61 | $20.39 | 236400 |
| 2025-04-11 | 20.61 | $20.23 | 254929 |
| 2025-04-10 | 20.63 | $20.33 | 203600 |
| 2025-04-09 | 20.64 | $20.49 | 226300 |
| 2025-04-08 | 20.65 | $20.33 | 197503 |
| 2025-04-07 | 20.66 | $20.46 | 616916 |
| 2025-04-04 | 20.67 | $20.79 | 308207 |
| 2025-04-03 | 20.67 | $20.83 | 262600 |
| 2025-04-02 | 20.66 | $20.70 | 484640 |
| 2025-04-01 | 20.66 | $20.71 | 234909 |
| 2025-03-31 | 20.66 | $20.75 | 288600 |
| 2025-03-28 | 20.66 | $20.74 | 138100 |
| 2025-03-27 | 20.66 | $20.64 | 490500 |
| 2025-03-26 | 20.67 | $20.64 | 581300 |
| 2025-03-25 | 20.67 | $20.67 | 195200 |
| 2025-03-24 | 20.68 | $20.64 | 197245 |
| 2025-03-21 | 20.68 | $20.72 | 155600 |
| 2025-03-20 | 20.67 | $20.71 | 221500 |
| 2025-03-19 | 20.66 | $20.71 | 167900 |
| 2025-03-18 | 20.65 | $20.62 | 225700 |
| 2025-03-17 | 20.64 | $20.58 | 210400 |
| 2025-03-14 | 20.64 | $20.56 | 202828 |
| 2025-03-13 | 20.63 | $20.60 | 209700 |
| 2025-03-12 | 20.62 | $20.55 | 264000 |
| 2025-03-11 | 20.61 | $20.62 | 301744 |
| 2025-03-10 | 20.60 | $20.71 | 212500 |
| 2025-03-07 | 20.59 | $20.64 | 251641 |
| 2025-03-06 | 20.58 | $20.68 | 600100 |
| 2025-03-05 | 20.57 | $20.68 | 466900 |
| 2025-03-04 | 20.56 | $20.74 | 313229 |
| 2025-03-03 | 20.55 | $20.76 | 186408 |
| 2025-02-28 | 20.53 | $20.80 | 165900 |
| 2025-02-27 | 20.52 | $20.72 | 228144 |
| 2025-02-26 | 20.51 | $20.75 | 163100 |
| 2025-02-25 | 20.50 | $20.73 | 246141 |
| 2025-02-24 | 20.49 | $20.62 | 224618 |
| 2025-02-21 | 20.48 | $20.57 | 298934 |
| 2025-02-20 | 20.47 | $20.52 | 162100 |
| 2025-02-19 | 20.46 | $20.49 | 274427 |
| 2025-02-18 | 20.46 | $20.45 | 213800 |
| 2025-02-14 | 20.45 | $20.52 | 107515 |
| 2025-02-13 | 20.44 | $20.45 | 244800 |
| 2025-02-12 | 20.44 | $20.33 | 257926 |
| 2025-02-11 | 20.43 | $20.42 | 240200 |
| 2025-02-10 | 20.41 | $20.45 | 490020 |
| 2025-02-07 | 20.39 | $20.44 | 261115 |
| 2025-02-06 | 20.39 | $20.51 | 439800 |
| 2025-02-05 | 20.38 | $20.54 | 250400 |
| 2025-02-04 | 20.36 | $20.46 | 189300 |
| 2025-02-03 | 20.36 | $20.41 | 737534 |
| 2025-01-31 | 20.36 | $20.50 | 268244 |
| 2025-01-30 | 20.35 | $20.53 | 155300 |
| 2025-01-29 | 20.34 | $20.50 | 222900 |
| 2025-01-28 | 20.33 | $20.52 | 205700 |
| 2025-01-27 | 20.33 | $20.51 | 271800 |
| 2025-01-24 | 20.32 | $20.41 | 154942 |
| 2025-01-23 | 20.31 | $20.37 | 383738 |
| 2025-01-22 | 20.31 | $20.37 | 231927 |
| 2025-01-21 | 20.31 | $20.41 | 324123 |
| 2025-01-17 | 20.31 | $20.35 | 300533 |
| 2025-01-16 | 20.32 | $20.36 | 343123 |
| 2025-01-15 | 20.33 | $20.32 | 245500 |
| 2025-01-14 | 20.34 | $20.13 | 354827 |
| 2025-01-13 | 20.37 | $20.10 | 1.1M |
| 2025-01-10 | 20.40 | $20.15 | 318836 |
| 2025-01-08 | 20.43 | $20.30 | 244939 |
| 2025-01-07 | 20.46 | $20.27 | 496219 |
| 2025-01-06 | 20.49 | $20.32 | 247948 |
| 2025-01-03 | 20.51 | $20.33 | 195200 |
| 2025-01-02 | 20.53 | $20.39 | 276500 |
| 2024-12-31 | 20.55 | $20.35 | 242529 |
| 2024-12-30 | 20.57 | $20.40 | 357242 |
| 2024-12-27 | 20.59 | $20.32 | 1.0M |
| 2024-12-26 | 20.61 | $20.37 | 395700 |
| 2024-12-24 | 20.62 | $20.33 | 304500 |
| 2024-12-23 | 20.64 | $20.30 | 562802 |
| 2024-12-20 | 20.65 | $20.33 | 524100 |
| 2024-12-19 | 20.66 | $20.28 | 277300 |
| 2024-12-18 | 20.68 | $20.40 | 226200 |
| 2024-12-17 | 20.68 | $20.60 | 279149 |
| 2024-12-16 | 20.68 | $20.62 | 270141 |
| 2024-12-13 | 20.68 | $20.60 | 169841 |
| 2024-12-12 | 20.67 | $20.67 | 274342 |
| 2024-12-11 | 20.66 | $20.74 | 274831 |
| 2024-12-10 | 20.65 | $20.76 | 887600 |
| 2024-12-09 | 20.64 | $20.77 | 187600 |
| 2024-12-06 | 20.64 | $20.82 | 182100 |
| 2024-12-05 | 20.63 | $20.77 | 373600 |
| 2024-12-04 | 20.62 | $20.77 | 240727 |
| 2024-12-03 | 20.61 | $20.70 | 1.1M |
| 2024-12-02 | 20.61 | $20.75 | 121524 |
| 2024-11-29 | 20.59 | $20.81 | 84700 |
| 2024-11-27 | 20.58 | $20.73 | 221831 |
| 2024-11-26 | 20.58 | $20.68 | 202716 |
| 2024-11-25 | 20.58 | $20.72 | 229700 |
| 2024-11-22 | 20.58 | $20.54 | 392700 |
| 2024-11-21 | 20.59 | $20.53 | 209200 |
| 2024-11-20 | 20.60 | $20.53 | 157236 |
| 2024-11-19 | 20.61 | $20.58 | 209529 |
| 2024-11-18 | 20.62 | $20.53 | 240600 |
| 2024-11-15 | 20.63 | $20.50 | 297800 |
| 2024-11-14 | 20.65 | $20.48 | 284000 |
| 2024-11-13 | 20.67 | $20.50 | 238200 |
| 2024-11-12 | 20.70 | $20.53 | 864231 |
| 2024-11-11 | 20.72 | $20.63 | 115900 |
| 2024-11-08 | 20.73 | $20.68 | 173916 |
| 2024-11-07 | 20.74 | $20.67 | 438300 |
| 2024-11-06 | 20.75 | $20.51 | 414607 |
| 2024-11-05 | 20.77 | $20.62 | 280813 |
| 2024-11-04 | 20.79 | $20.58 | 257513 |
| 2024-11-01 | 20.80 | $20.49 | 177046 |
| 2024-10-31 | 20.82 | $20.64 | 291100 |
| 2024-10-30 | 20.85 | $20.67 | 171014 |
| 2024-10-29 | 20.87 | $20.71 | 166700 |
| 2024-10-28 | 20.90 | $20.70 | 181446 |
| 2024-10-25 | 20.92 | $20.72 | 149421 |
| 2024-10-24 | 20.95 | $20.74 | 121106 |
| 2024-10-23 | 20.97 | $20.72 | 137215 |
| 2024-10-22 | 20.99 | $20.76 | 210407 |
| 2024-10-21 | 21.02 | $20.74 | 371714 |
| 2024-10-18 | 21.04 | $20.91 | 197200 |
| 2024-10-17 | 21.06 | $20.90 | 623300 |
| 2024-10-16 | 21.08 | $20.99 | 100800 |
| 2024-10-15 | 21.09 | $20.95 | 200900 |
| 2024-10-14 | 21.11 | $20.88 | 147916 |
| 2024-10-11 | 21.13 | $20.89 | 132949 |
| 2024-10-10 | 21.14 | $20.90 | 226500 |
| 2024-10-09 | 21.16 | $20.88 | 231923 |
| 2024-10-08 | 21.17 | $20.93 | 248203 |
| 2024-10-07 | 21.18 | $20.89 | 633004 |
| 2024-10-04 | 21.20 | $20.96 | 239500 |
| 2024-10-03 | 21.20 | $21.08 | 217700 |
| 2024-10-02 | 21.21 | $21.18 | 393313 |
| 2024-10-01 | 21.20 | $21.20 | 914912 |
| 2024-09-30 | 21.19 | $21.22 | 267206 |
| 2024-09-27 | 21.17 | $21.25 | 143200 |
| 2024-09-26 | 21.16 | $21.17 | 296100 |
| 2024-09-25 | 21.15 | $21.19 | 250100 |
| 2024-09-24 | 21.15 | $21.27 | 212536 |
| 2024-09-23 | 21.14 | $21.23 | 701800 |
| 2024-09-20 | 21.13 | $21.25 | 204600 |
| 2024-09-19 | 21.11 | $21.24 | 180900 |
| 2024-09-18 | 21.10 | $21.23 | 222305 |
| 2024-09-17 | 21.09 | $21.27 | 294300 |
| 2024-09-16 | 21.07 | $21.28 | 159412 |
| 2024-09-13 | 21.06 | $21.21 | 127800 |
| 2024-09-12 | 21.04 | $21.17 | 198510 |
| 2024-09-11 | 21.03 | $21.18 | 184000 |
| 2024-09-10 | 21.01 | $21.20 | 395914 |
| 2024-09-09 | 20.99 | $21.16 | 588900 |
| 2024-09-06 | 20.97 | $21.10 | 254100 |
| 2024-09-05 | 20.95 | $21.10 | 190140 |
| 2024-09-04 | 20.93 | $21.05 | 194720 |
| 2024-09-03 | 20.91 | $20.94 | 293700 |
| 2024-08-30 | 20.91 | $20.98 | 170100 |
| 2024-08-29 | 20.90 | $21.00 | 420900 |
| 2024-08-28 | 20.89 | $21.03 | 155138 |
| 2024-08-27 | 20.87 | $21.04 | 175407 |
| 2024-08-26 | 20.85 | $21.06 | 192942 |
| 2024-08-23 | 20.83 | $21.07 | 186700 |
| 2024-08-22 | 20.81 | $20.96 | 205400 |
| 2024-08-21 | 20.78 | $21.02 | 206100 |
| 2024-08-20 | 20.75 | $20.98 | 351407 |
| 2024-08-19 | 20.73 | $20.94 | 190629 |
| 2024-08-16 | 20.71 | $20.92 | 191630 |
| 2024-08-15 | 20.69 | $20.86 | 442100 |
| 2024-08-14 | 20.67 | $20.94 | 237800 |
| 2024-08-13 | 20.65 | $20.88 | 206605 |
| 2024-08-12 | 20.64 | $20.79 | 136900 |
| 2024-08-09 | 20.63 | $20.76 | 168423 |
| 2024-08-08 | 20.62 | $20.68 | 123632 |
| 2024-08-07 | 20.61 | $20.68 | 163810 |
| 2024-08-06 | 20.60 | $20.75 | 222230 |
| 2024-08-05 | 20.58 | $20.85 | 203800 |
| 2024-08-02 | 20.56 | $20.88 | 136100 |
| 2024-08-01 | 20.53 | $20.71 | 156731 |
| 2024-07-31 | 20.51 | $20.72 | 113207 |
| 2024-07-30 | 20.49 | $20.62 | 213800 |
| 2024-07-29 | 20.46 | $20.61 | 225115 |
| 2024-07-26 | 20.45 | $20.56 | 207600 |
| 2024-07-25 | 20.44 | $20.49 | 105523 |
| 2024-07-24 | 20.43 | $20.43 | 274400 |
| 2024-07-23 | 20.43 | $20.51 | 894413 |
| 2024-07-22 | 20.42 | $20.50 | 223400 |
| 2024-07-19 | 20.42 | $20.50 | 128041 |
| 2024-07-18 | 20.41 | $20.55 | 173700 |
| 2024-07-17 | 20.41 | $20.60 | 188900 |
| 2024-07-16 | 20.40 | $20.59 | 159500 |
| 2024-07-15 | 20.39 | $20.51 | 281600 |
| 2024-07-12 | 20.39 | $20.58 | 109219 |
| 2024-07-11 | 20.38 | $20.52 | 101100 |
| 2024-07-10 | 20.36 | $20.43 | 110947 |
| 2024-07-09 | 20.35 | $20.39 | 194314 |
| 2024-07-08 | 20.34 | $20.42 | 167916 |
| 2024-07-05 | 20.34 | $20.42 | 78615 |
| 2024-07-03 | 20.33 | $20.31 | 81200 |
| 2024-07-02 | 20.33 | $20.21 | 289300 |
| 2024-07-01 | 20.33 | $20.12 | 198300 |
| 2024-06-28 | 20.34 | $20.29 | 165000 |
| 2024-06-27 | 20.33 | $20.36 | 244407 |
| 2024-06-26 | 20.32 | $20.34 | 135600 |
| 2024-06-25 | 20.31 | $20.42 | 128200 |
| 2024-06-24 | 20.30 | $20.42 | 664100 |
| 2024-06-21 | 20.28 | $20.41 | 200600 |
| 2024-06-20 | 20.28 | $20.40 | 201400 |
| 2024-06-18 | 20.27 | $20.44 | 171000 |
| 2024-06-17 | 20.26 | $20.38 | 134340 |
| 2024-06-14 | 20.25 | $20.44 | 238148 |
| 2024-06-13 | 20.24 | $20.44 | 144223 |
| 2024-06-12 | 20.24 | $20.34 | 135118 |
| 2024-06-11 | 20.23 | $20.25 | 165200 |
| 2024-06-10 | 20.22 | $20.17 | 248333 |
| 2024-06-07 | 20.22 | $20.20 | 1.2M |
| 2024-06-06 | 20.22 | $20.36 | 693415 |
| 2024-06-05 | 20.21 | $20.37 | 324300 |
| 2024-06-04 | 20.20 | $20.31 | 114713 |
| 2024-06-03 | 20.19 | $20.23 | 112538 |
| 2024-05-31 | 20.18 | $20.23 | 131500 |
| 2024-05-30 | 20.17 | $20.14 | 108314 |
| 2024-05-29 | 20.16 | $20.05 | 195918 |
| 2024-05-28 | 20.16 | $20.13 | 137700 |
| 2024-05-24 | 20.15 | $20.21 | 132800 |
| 2024-05-23 | 20.14 | $20.18 | 188900 |
| 2024-05-22 | 20.12 | $20.24 | 116800 |
| 2024-05-21 | 20.11 | $20.27 | 127032 |
| 2024-05-20 | 20.09 | $20.23 | 149300 |
| 2024-05-17 | 20.08 | $20.26 | 91535 |
| 2024-05-16 | 20.06 | $20.27 | 161533 |
| 2024-05-15 | 20.05 | $20.29 | 101642 |
| 2024-05-14 | 20.03 | $20.16 | 113017 |
| 2024-05-13 | 20.01 | $20.12 | 87300 |
| 2024-05-10 | 20.00 | $20.11 | 87007 |
| 2024-05-09 | 20.00 | $20.16 | 135800 |
| 2024-05-08 | 19.99 | $20.14 | 168906 |
| 2024-05-07 | 19.99 | $20.18 | 214400 |
| 2024-05-06 | 19.99 | $20.17 | 132009 |
| 2024-05-03 | 19.99 | $20.14 | 215245 |
| 2024-05-02 | 20.00 | $20.02 | 250700 |
| 2024-05-01 | 20.01 | $19.92 | 170741 |
| 2024-04-30 | 20.03 | $19.92 | 177400 |
| 2024-04-29 | 20.04 | $20.02 | 103921 |
| 2024-04-26 | 20.05 | $19.94 | 71600 |
| 2024-04-25 | 20.08 | $19.89 | 112625 |
| 2024-04-24 | 20.11 | $19.94 | 104816 |
| 2024-04-23 | 20.14 | $20.00 | 102600 |
| 2024-04-22 | 20.16 | $19.97 | 261900 |
| 2024-04-19 | 20.18 | $19.93 | 171205 |
| 2024-04-18 | 20.20 | $19.89 | 107449 |
| 2024-04-17 | 20.23 | $19.95 | 165941 |
| 2024-04-16 | 20.25 | $19.84 | 155300 |
| 2024-04-15 | 20.27 | $19.89 | 202543 |
| 2024-04-12 | 20.29 | $20.06 | 256018 |
| 2024-04-11 | 20.30 | $20.02 | 285200 |
| 2024-04-10 | 20.32 | $20.04 | 146900 |
| 2024-04-09 | 20.34 | $20.27 | 125100 |
| 2024-04-08 | 20.35 | $20.20 | 97125 |
| 2024-04-05 | 20.37 | $20.22 | 254426 |
| 2024-04-04 | 20.38 | $20.28 | 196900 |
| 2024-04-03 | 20.39 | $20.26 | 189719 |
| 2024-04-02 | 20.39 | $20.24 | 126049 |
| 2024-04-01 | 20.40 | $20.25 | 240600 |
| 2024-03-28 | 20.40 | $20.49 | 135647 |
| 2024-03-27 | 20.39 | $20.50 | 76848 |
| 2024-03-26 | 20.38 | $20.40 | 195700 |
| 2024-03-25 | 20.37 | $20.40 | 285107 |
| 2024-03-22 | 20.37 | $20.45 | 162800 |
| 2024-03-21 | 20.36 | $20.39 | 226716 |
| 2024-03-20 | 20.36 | $20.36 | 484019 |
| 2024-03-19 | 20.35 | $20.35 | 147000 |
| 2024-03-18 | 20.35 | $20.27 | 155700 |
| 2024-03-15 | 20.35 | $20.30 | 162414 |
| 2024-03-14 | 20.36 | $20.32 | 100700 |
| 2024-03-13 | 20.36 | $20.43 | 125030 |
| 2024-03-12 | 20.35 | $20.43 | 169400 |
| 2024-03-11 | 20.34 | $20.49 | 358900 |
| 2024-03-08 | 20.34 | $20.50 | 312600 |
| 2024-03-07 | 20.33 | $20.47 | 288848 |
| 2024-03-06 | 20.33 | $20.42 | 303500 |
| 2024-03-05 | 20.33 | $20.38 | 200800 |
| 2024-03-04 | 20.33 | $20.30 | 153600 |
| 2024-03-01 | 20.35 | $20.33 | 156800 |
| 2024-02-29 | 20.37 | $20.31 | 120907 |
| 2024-02-28 | 20.39 | $20.28 | 173446 |
| 2024-02-27 | 20.40 | $20.27 | 139800 |
| 2024-02-26 | 20.42 | $20.30 | 84705 |
| 2024-02-23 | 20.43 | $20.34 | 119142 |
| 2024-02-22 | 20.44 | $20.28 | 138428 |
| 2024-02-21 | 20.45 | $20.29 | 247900 |
| 2024-02-20 | 20.46 | $20.33 | 530200 |
| 2024-02-16 | 20.47 | $20.28 | 173400 |
| 2024-02-15 | 20.48 | $20.35 | 275907 |
| 2024-02-14 | 20.48 | $20.32 | 148907 |
| 2024-02-13 | 20.49 | $20.24 | 191700 |
| 2024-02-12 | 20.50 | $20.35 | 771025 |
| 2024-02-09 | 20.52 | $20.37 | 158700 |
| 2024-02-08 | 20.54 | $20.38 | 156502 |
| 2024-02-07 | 20.54 | $20.44 | 350000 |
| 2024-02-06 | 20.55 | $20.49 | 248500 |
| 2024-02-05 | 20.55 | $20.40 | 526139 |
| 2024-02-02 | 20.56 | $20.57 | 792029 |
| 2024-02-01 | 20.55 | $20.75 | 266012 |
| 2024-01-31 | 20.55 | $20.71 | 378400 |
| 2024-01-30 | 20.54 | $20.62 | 382240 |
| 2024-01-29 | 20.55 | $20.58 | 198449 |
| 2024-01-26 | 20.56 | $20.48 | 300900 |
| 2024-01-25 | 20.58 | $20.53 | 127000 |
| 2024-01-24 | 20.59 | $20.44 | 658500 |
| 2024-01-23 | 20.60 | $20.47 | 102000 |
| 2024-01-22 | 20.61 | $20.53 | 188943 |
| 2024-01-19 | 20.62 | $20.48 | 377500 |
| 2024-01-18 | 20.62 | $20.46 | 241349 |
| 2024-01-17 | 20.63 | $20.50 | 280700 |
| 2024-01-16 | 20.63 | $20.52 | 312800 |
| 2024-01-12 | 20.63 | $20.70 | 254801 |
| 2024-01-11 | 20.62 | $20.66 | 274634 |
| 2024-01-10 | 20.60 | $20.54 | 163034 |
| 2024-01-09 | 20.58 | $20.57 | 406921 |
| 2024-01-08 | 20.56 | $20.54 | 188049 |
| 2024-01-05 | 20.55 | $20.46 | 904329 |
| 2024-01-04 | 20.54 | $20.54 | 137100 |
| 2024-01-03 | 20.52 | $20.63 | 235800 |
| 2024-01-02 | 20.49 | $20.64 | 129843 |
| 2023-12-29 | 20.47 | $20.77 | 116944 |
| 2023-12-28 | 20.43 | $20.82 | 226100 |
| 2023-12-27 | 20.39 | $20.85 | 245700 |
| 2023-12-26 | 20.35 | $20.70 | 194900 |
| 2023-12-22 | 20.32 | $20.67 | 153800 |
| 2023-12-21 | 20.27 | $20.66 | 187531 |
| 2023-12-20 | 20.23 | $20.64 | 173000 |
| 2023-12-19 | 20.19 | $20.57 | 201800 |
| 2023-12-18 | 20.15 | $20.56 | 214100 |
| 2023-12-15 | 20.11 | $20.57 | 953600 |
| 2023-12-14 | 20.07 | $20.59 | 203103 |
| 2023-12-13 | 20.02 | $20.51 | 254132 |
| 2023-12-12 | 19.98 | $20.23 | 334800 |
| 2023-12-11 | 19.93 | $20.14 | 428833 |
| 2023-12-08 | 19.89 | $20.14 | 427727 |
| 2023-12-07 | 19.85 | $20.23 | 221009 |
| 2023-12-06 | 19.81 | $20.25 | 205500 |
| 2023-12-05 | 19.77 | $20.17 | 142900 |
| 2023-12-04 | 19.73 | $20.09 | 413026 |
| 2023-12-01 | 19.69 | $20.14 | 113200 |
| 2023-11-30 | 19.64 | $20.06 | 366800 |
| 2023-11-29 | 19.60 | $20.12 | 146412 |
| 2023-11-28 | 19.54 | $20.00 | 139820 |
| 2023-11-27 | 19.49 | $19.98 | 265100 |
| 2023-11-24 | 19.44 | $19.79 | 50020 |
| 2023-11-22 | 19.40 | $19.88 | 630900 |
| 2023-11-21 | 19.35 | $19.81 | 164218 |
| 2023-11-20 | 19.31 | $19.79 | 291800 |
| 2023-11-17 | 19.27 | $19.74 | 221800 |
| 2023-11-16 | 19.23 | $19.69 | 214100 |
| 2023-11-15 | 19.18 | $19.59 | 163500 |
| 2023-11-14 | 19.15 | $19.66 | 255400 |
| 2023-11-13 | 19.12 | $19.37 | 247000 |
| 2023-11-10 | 19.11 | $19.38 | 155300 |
| 2023-11-09 | 19.10 | $19.31 | 178134 |
| 2023-11-08 | 19.10 | $19.44 | 523000 |
| 2023-11-07 | 19.09 | $19.39 | 1.2M |
| 2023-11-06 | 19.08 | $19.27 | 1.7M |
| 2023-11-03 | 19.08 | $19.36 | 197300 |
| 2023-11-02 | 19.07 | $19.26 | 174600 |
| 2023-11-01 | 19.06 | $19.10 | 169049 |
| 2023-10-31 | 19.06 | $18.96 | 127520 |
| 2023-10-30 | 19.06 | $18.93 | 444300 |
| 2023-10-27 | 19.07 | $19.01 | 128206 |
| 2023-10-26 | 19.09 | $19.02 | 135418 |
| 2023-10-25 | 19.11 | $18.91 | 180236 |
| 2023-10-24 | 19.13 | $19.05 | 129701 |
| 2023-10-23 | 19.15 | $18.99 | 262723 |
| 2023-10-20 | 19.18 | $18.87 | 154921 |
| 2023-10-19 | 19.22 | $18.79 | 327000 |
| 2023-10-18 | 19.25 | $18.90 | 77148 |
| 2023-10-17 | 19.29 | $19.01 | 147600 |
| 2023-10-16 | 19.33 | $19.18 | 114100 |
| 2023-10-13 | 19.35 | $19.27 | 134237 |
| 2023-10-12 | 19.38 | $19.19 | 73908 |
| 2023-10-11 | 19.41 | $19.35 | 115600 |
| 2023-10-10 | 19.43 | $19.27 | 94300 |
| 2023-10-09 | 19.45 | $19.27 | 201419 |
| 2023-10-06 | 19.48 | $19.04 | 170712 |
| 2023-10-05 | 19.51 | $19.10 | 162208 |
| 2023-10-04 | 19.55 | $19.12 | 368723 |
| 2023-10-03 | 19.58 | $18.98 | 170631 |
| 2023-10-02 | 19.62 | $19.16 | 453900 |
| 2023-09-29 | 19.65 | $19.39 | 67700 |
| 2023-09-28 | 19.68 | $19.39 | 57800 |
| 2023-09-27 | 19.72 | $19.35 | 188900 |
| 2023-09-26 | 19.75 | $19.45 | 157546 |
| 2023-09-25 | 19.77 | $19.51 | 172500 |
| 2023-09-22 | 19.79 | $19.63 | 83127 |
| 2023-09-21 | 19.80 | $19.52 | 175600 |
| 2023-09-20 | 19.82 | $19.67 | 71500 |
| 2023-09-19 | 19.82 | $19.68 | 63845 |
| 2023-09-18 | 19.81 | $19.75 | 49900 |
| 2023-09-15 | 19.81 | $19.74 | 111130 |
| 2023-09-14 | 19.81 | $19.76 | 413018 |
| 2023-09-13 | 19.81 | $19.77 | 75614 |
| 2023-09-12 | 19.81 | $19.76 | 65600 |
| 2023-09-11 | 19.81 | $19.77 | 33849 |
| 2023-09-08 | 19.82 | $19.79 | 69700 |
| 2023-09-07 | 19.83 | $19.78 | 313900 |
| 2023-09-06 | 19.84 | $19.70 | 95039 |
| 2023-09-05 | 19.86 | $19.76 | 43500 |
| 2023-09-01 | 19.87 | $19.86 | 173415 |
| 2023-08-31 | 19.88 | $20.05 | 93231 |
| 2023-08-30 | 19.87 | $20.01 | 54335 |
| 2023-08-29 | 19.86 | $20.02 | 28128 |
| 2023-08-28 | 19.86 | $19.88 | 80700 |
| 2023-08-25 | 19.88 | $19.85 | 47026 |
| 2023-08-24 | 19.90 | $19.82 | 139724 |
| 2023-08-23 | 19.91 | $19.90 | 173342 |
| 2023-08-22 | 19.93 | $19.65 | 211814 |
| 2023-08-21 | 19.96 | $19.63 | 279121 |
| 2023-08-18 | 19.99 | $19.74 | 35942 |
| 2023-08-17 | 20.02 | $19.67 | 67910 |
| 2023-08-16 | 20.05 | $19.72 | 60211 |
| 2023-08-15 | 20.08 | $19.80 | 54600 |
| 2023-08-14 | 20.11 | $19.85 | 63200 |
| 2023-08-11 | 20.13 | $19.87 | 202900 |
| 2023-08-10 | 20.14 | $19.94 | 61100 |
| 2023-08-09 | 20.16 | $20.07 | 54800 |
| 2023-08-08 | 20.17 | $20.06 | 538100 |
| 2023-08-07 | 20.17 | $19.99 | 103302 |
| 2023-08-04 | 20.17 | $20.02 | 609318 |
| 2023-08-03 | 20.16 | $19.83 | 106605 |
| 2023-08-02 | 20.16 | $19.94 | 216135 |
| 2023-08-01 | 20.16 | $20.02 | 433147 |
| 2023-07-31 | 20.17 | $20.23 | 108232 |
| 2023-07-28 | 20.17 | $20.20 | 75009 |
| 2023-07-27 | 20.17 | $20.13 | 139636 |
| 2023-07-26 | 20.18 | $20.32 | 113100 |
| 2023-07-25 | 20.18 | $20.23 | 304900 |
| 2023-07-24 | 20.18 | $20.25 | 78701 |
| 2023-07-21 | 20.18 | $20.29 | 53305 |
| 2023-07-20 | 20.18 | $20.24 | 157600 |
| 2023-07-19 | 20.18 | $20.36 | 119500 |
| 2023-07-18 | 20.18 | $20.27 | 114631 |
| 2023-07-17 | 20.18 | $20.25 | 29300 |
| 2023-07-14 | 20.18 | $20.21 | 60145 |
| 2023-07-13 | 20.17 | $20.34 | 31338 |
| 2023-07-12 | 20.16 | $20.19 | 227806 |
| 2023-07-11 | 20.16 | $20.04 | 67000 |
| 2023-07-10 | 20.17 | $19.97 | 837516 |
| 2023-07-07 | 20.18 | $19.86 | 92400 |
| 2023-07-06 | 20.19 | $19.86 | 134800 |
| 2023-07-05 | 20.20 | $20.03 | 71921 |
| 2023-07-03 | 20.21 | $20.18 | 32816 |
| 2023-06-30 | 20.22 | $20.27 | 75700 |
| 2023-06-29 | 20.22 | $20.17 | 116409 |
| 2023-06-28 | 20.22 | $20.33 | 47947 |
| 2023-06-27 | 20.22 | $20.27 | 97529 |
| 2023-06-26 | 20.21 | $20.28 | 75300 |
| 2023-06-23 | 20.21 | $20.26 | 97635 |
| 2023-06-22 | 20.20 | $20.20 | 48325 |
| 2023-06-21 | 20.20 | $20.27 | 62608 |
| 2023-06-20 | 20.20 | $20.30 | 164721 |
| 2023-06-16 | 20.19 | $20.24 | 77600 |
| 2023-06-15 | 20.19 | $20.31 | 109711 |
| 2023-06-14 | 20.19 | $20.11 | 220748 |
| 2023-06-13 | 20.20 | $20.08 | 59400 |
| 2023-06-12 | 20.22 | $20.17 | 66614 |
| 2023-06-09 | 20.24 | $20.14 | 159643 |
| 2023-06-08 | 20.26 | $20.19 | 87500 |
| 2023-06-07 | 20.28 | $20.06 | 146100 |
| 2023-06-06 | 20.30 | $20.22 | 77400 |
| 2023-06-05 | 20.30 | $20.20 | 139050 |
| 2023-06-02 | 20.32 | $20.25 | 79429 |
| 2023-06-01 | 20.34 | $20.29 | 53115 |
| 2023-05-31 | 20.36 | $20.31 | 90110 |
| 2023-05-30 | 20.37 | $20.25 | 127000 |
| 2023-05-26 | 20.38 | $20.15 | 69900 |
| 2023-05-25 | 20.40 | $20.10 | 82300 |
| 2023-05-24 | 20.43 | $20.18 | 227100 |
| 2023-05-23 | 20.45 | $20.23 | 132100 |
| 2023-05-22 | 20.48 | $20.21 | 109003 |
| 2023-05-19 | 20.50 | $20.18 | 169300 |
| 2023-05-18 | 20.52 | $20.22 | 281300 |
| 2023-05-17 | 20.53 | $20.28 | 74300 |
| 2023-05-16 | 20.54 | $20.34 | 87313 |
| 2023-05-15 | 20.55 | $20.41 | 53819 |
| 2023-05-12 | 20.56 | $20.51 | 136400 |
| 2023-05-11 | 20.56 | $20.61 | 177500 |
| 2023-05-10 | 20.57 | $20.55 | 72700 |
| 2023-05-09 | 20.57 | $20.41 | 49343 |
| 2023-05-08 | 20.59 | $20.41 | 48700 |
| 2023-05-05 | 20.60 | $20.54 | 37440 |
| 2023-05-04 | 20.62 | $20.63 | 41800 |
| 2023-05-03 | 20.62 | $20.63 | 82624 |
| 2023-05-02 | 20.63 | $20.60 | 142100 |
| 2023-05-01 | 20.64 | $20.35 | 49000 |
| 2023-04-28 | 20.65 | $20.70 | 43904 |
| 2023-04-27 | 20.64 | $20.58 | 29042 |
| 2023-04-26 | 20.64 | $20.66 | 956100 |
| 2023-04-25 | 20.62 | $20.74 | 180022 |
| 2023-04-24 | 20.61 | $20.62 | 70200 |
| 2023-04-21 | 20.61 | $20.52 | 67000 |
| 2023-04-20 | 20.62 | $20.53 | 36000 |
| 2023-04-19 | 20.62 | $20.49 | 25105 |
| 2023-04-18 | 20.61 | $20.53 | 59400 |
| 2023-04-17 | 20.60 | $20.53 | 23045 |
| 2023-04-14 | 20.59 | $20.63 | 74236 |
| 2023-04-13 | 20.57 | $20.69 | 22431 |
| 2023-04-12 | 20.56 | $20.69 | 27300 |
| 2023-04-11 | 20.53 | $20.69 | 27300 |
| 2023-04-10 | 20.51 | $20.70 | 167648 |
| 2023-04-06 | 20.48 | $20.80 | 60500 |
| 2023-04-05 | 20.43 | $20.81 | 49930 |
| 2023-04-04 | 20.38 | $20.76 | 153200 |
| 2023-04-03 | 20.34 | $20.70 | 32400 |
| 2023-03-31 | 20.31 | $20.64 | 23445 |
| 2023-03-30 | 20.27 | $20.50 | 32500 |
| 2023-03-29 | 20.24 | $20.49 | 37600 |
| 2023-03-28 | 20.20 | $20.43 | 40424 |
| 2023-03-27 | 20.18 | $20.47 | 29200 |
| 2023-03-24 | 20.16 | $20.68 | 77136 |
| 2023-03-23 | 20.13 | $20.57 | 56500 |
| 2023-03-22 | 20.10 | $20.50 | 34541 |
| 2023-03-21 | 20.08 | $20.36 | 31716 |
| 2023-03-20 | 20.06 | $20.35 | 49724 |
| 2023-03-17 | 20.05 | $20.41 | 33400 |
| 2023-03-16 | 20.04 | $20.25 | 47100 |
| 2023-03-15 | 20.04 | $20.36 | 51527 |
| 2023-03-14 | 20.04 | $20.13 | 41100 |
| 2023-03-13 | 20.05 | $20.24 | 47936 |
| 2023-03-10 | 20.05 | $20.12 | 42500 |
| 2023-03-09 | 20.07 | $19.89 | 41713 |
| 2023-03-08 | 20.11 | $19.84 | 18000 |
| 2023-03-07 | 20.14 | $19.91 | 37500 |
| 2023-03-06 | 20.18 | $19.96 | 33342 |
| 2023-03-03 | 20.22 | $20.02 | 32600 |
| 2023-03-02 | 20.27 | $19.77 | 44500 |
| 2023-03-01 | 20.33 | $19.80 | 547741 |
| 2023-02-28 | 20.38 | $20.02 | 32233 |
| 2023-02-27 | 20.41 | $20.04 | 25900 |
| 2023-02-24 | 20.45 | $20.01 | 36000 |
| 2023-02-23 | 20.49 | $20.08 | 21024 |
| 2023-02-22 | 20.52 | $20.01 | 53200 |
| 2023-02-21 | 20.56 | $19.96 | 134828 |
| 2023-02-17 | 20.60 | $20.18 | 60400 |
| 2023-02-16 | 20.63 | $20.16 | 40100 |
| 2023-02-15 | 20.67 | $20.27 | 25900 |
| 2023-02-14 | 20.70 | $20.32 | 416700 |
| 2023-02-13 | 20.72 | $20.38 | 85624 |
| 2023-02-10 | 20.73 | $20.33 | 60702 |
| 2023-02-09 | 20.76 | $20.45 | 64931 |
| 2023-02-08 | 20.76 | $20.59 | 401100 |
| 2023-02-07 | 20.76 | $20.56 | 170200 |
| 2023-02-06 | 20.76 | $20.64 | 665600 |
| 2023-02-03 | 20.75 | $20.78 | 86400 |
| 2023-02-02 | 20.72 | $21.01 | 100932 |
| 2023-02-01 | 20.68 | $20.96 | 74300 |
| 2023-01-31 | 20.64 | $20.81 | 1.4M |
| 2023-01-30 | 20.59 | $20.66 | 67111 |
| 2023-01-27 | 20.56 | $20.75 | 23600 |
| 2023-01-26 | 20.52 | $20.81 | 63307 |
| 2023-01-25 | 20.48 | $20.82 | 49229 |
| 2023-01-24 | 20.45 | $20.85 | 28208 |
| 2023-01-23 | 20.41 | $20.72 | 416044 |
| 2023-01-20 | 20.39 | $20.75 | 34436 |
| 2023-01-19 | 20.36 | $20.87 | 68200 |
| 2023-01-18 | 20.33 | $20.93 | 353820 |
| 2023-01-17 | 20.31 | $20.65 | 68917 |
| 2023-01-13 | 20.30 | $20.72 | 65046 |
| 2023-01-12 | 20.30 | $20.78 | 73100 |
| 2023-01-11 | 20.28 | $20.63 | 129743 |
| 2023-01-10 | 20.27 | $20.50 | 189100 |
| 2023-01-09 | 20.27 | $20.55 | 111540 |
| 2023-01-06 | 20.26 | $20.51 | 38808 |
| 2023-01-05 | 20.27 | $20.21 | 185325 |
| 2023-01-04 | 20.28 | $20.21 | 146748 |
| 2023-01-03 | 20.29 | $20.06 | 183639 |
| 2022-12-30 | 20.31 | $19.89 | 32320 |
| 2022-12-29 | 20.34 | $20.02 | 32400 |
| 2022-12-28 | 20.35 | $19.91 | 94300 |
| 2022-12-27 | 20.36 | $19.97 | 88400 |
| 2022-12-23 | 20.36 | $20.18 | 42308 |
| 2022-12-22 | 20.37 | $20.23 | 70333 |
| 2022-12-21 | 20.36 | $20.24 | 69007 |
| 2022-12-20 | 20.35 | $20.12 | 185100 |
| 2022-12-19 | 20.34 | $20.31 | 368800 |
| 2022-12-16 | 20.32 | $20.47 | 32100 |
| 2022-12-15 | 20.30 | $20.53 | 944300 |
| 2022-12-14 | 20.28 | $20.59 | 58127 |
| 2022-12-13 | 20.24 | $20.54 | 230421 |
| 2022-12-12 | 20.20 | $20.38 | 22700 |
| 2022-12-09 | 20.18 | $20.40 | 61711 |
| 2022-12-08 | 20.14 | $20.51 | 150300 |
| 2022-12-07 | 20.08 | $20.58 | 39500 |
| 2022-12-06 | 20.01 | $20.38 | 29400 |
| 2022-12-05 | 19.95 | $20.39 | 49746 |
| 2022-12-02 | 19.89 | $20.53 | 70800 |
| 2022-12-01 | 19.82 | $20.42 | 57100 |
| 2022-11-30 | 19.76 | $20.32 | 85600 |
| 2022-11-29 | 19.71 | $20.03 | 138615 |
| 2022-11-28 | 19.67 | $20.09 | 491100 |
| 2022-11-25 | 19.64 | $20.24 | 9700 |
| 2022-11-23 | 19.59 | $20.16 | 82200 |
| 2022-11-22 | 19.55 | $20.05 | 17639 |
| 2022-11-21 | 19.51 | $19.89 | 25630 |
| 2022-11-18 | 19.47 | $19.96 | 61700 |
| 2022-11-17 | 19.42 | $19.94 | 41437 |
| 2022-11-16 | 19.37 | $20.11 | 20202 |
| 2022-11-15 | 19.32 | $19.93 | 26200 |
| 2022-11-14 | 19.28 | $19.74 | 36000 |
| 2022-11-11 | 19.26 | $19.83 | 42829 |
| 2022-11-10 | 19.22 | $19.78 | 52130 |
| 2022-11-09 | 19.20 | $19.20 | 14000 |
| 2022-11-08 | 19.20 | $19.23 | 197600 |
| 2022-11-07 | 19.20 | $19.15 | 19115 |
| 2022-11-04 | 19.21 | $19.18 | 37100 |
| 2022-11-03 | 19.22 | $19.15 | 25016 |
| 2022-11-02 | 19.25 | $19.19 | 37000 |
| 2022-11-01 | 19.27 | $19.28 | 23200 |
| 2022-10-31 | 19.30 | $19.33 | 24527 |
| 2022-10-28 | 19.32 | $19.38 | 12500 |
| 2022-10-27 | 19.33 | $19.40 | 40814 |
| 2022-10-26 | 19.33 | $19.31 | 43300 |
| 2022-10-25 | 19.35 | $19.25 | 6700 |
| 2022-10-24 | 19.35 | $19.04 | 15900 |
| 2022-10-21 | 19.37 | $18.97 | 56402 |
| 2022-10-20 | 19.41 | $18.90 | 30600 |
| 2022-10-19 | 19.46 | $19.06 | 624200 |
| 2022-10-18 | 19.51 | $19.30 | 1.2M |
| 2022-10-17 | 19.55 | $19.21 | 21000 |
| 2022-10-14 | 19.60 | $19.12 | 26200 |
| 2022-10-13 | 19.66 | $19.29 | 10600 |
| 2022-10-12 | 19.71 | $19.28 | 43403 |
| 2022-10-11 | 19.77 | $19.27 | 11300 |
| 2022-10-10 | 19.82 | $19.28 | 48448 |
| 2022-10-07 | 19.88 | $19.45 | 22204 |
| 2022-10-06 | 19.94 | $19.60 | 18700 |
| 2022-10-05 | 19.98 | $19.71 | 32721 |
| 2022-10-04 | 20.02 | $19.86 | 25435 |
| 2022-10-03 | 20.04 | $19.73 | 1.5M |
| 2022-09-30 | 20.08 | $19.51 | 35600 |
| 2022-09-29 | 20.13 | $19.50 | 159700 |
| 2022-09-28 | 20.19 | $19.64 | 184941 |
| 2022-09-27 | 20.25 | $19.27 | 409145 |
| 2022-09-26 | 20.33 | $19.47 | 45127 |
| 2022-09-23 | 20.41 | $19.78 | 22000 |
| 2022-09-22 | 20.48 | $19.85 | 26449 |
| 2022-09-21 | 20.53 | $20.11 | 14604 |
| 2022-09-20 | 20.58 | $20.07 | 33808 |
| 2022-09-19 | 20.63 | $20.28 | 15600 |
| 2022-09-16 | 20.67 | $20.31 | 15333 |
| 2022-09-15 | 20.72 | $20.29 | 8000 |
| 2022-09-14 | 20.77 | $20.38 | 21300 |
| 2022-09-13 | 20.83 | $20.33 | 23000 |
| 2022-09-12 | 20.89 | $20.49 | 24700 |
| 2022-09-09 | 20.94 | $20.52 | 32422 |
| 2022-09-08 | 20.98 | $20.48 | 19700 |
| 2022-09-07 | 21.03 | $20.54 | 48100 |
| 2022-09-06 | 21.06 | $20.30 | 28606 |
| 2022-09-02 | 21.12 | $20.57 | 93200 |
| 2022-09-01 | 21.15 | $20.51 | 17000 |
| 2022-08-31 | 21.21 | $20.69 | 8321 |
| 2022-08-30 | 21.24 | $20.84 | 6622 |
| 2022-08-29 | 21.27 | $20.85 | 21422 |
| 2022-08-26 | 21.30 | $21.02 | 30642 |
| 2022-08-25 | 21.34 | $21.15 | 14101 |
| 2022-08-24 | 21.36 | $20.93 | 9100 |
| 2022-08-23 | 21.38 | $21.02 | 16729 |
| 2022-08-22 | 21.39 | $21.00 | 10000 |
| 2022-08-19 | 21.40 | $21.13 | 19200 |
| 2022-08-18 | 21.41 | $21.38 | 21900 |
| 2022-08-17 | 21.40 | $21.29 | 17519 |
| 2022-08-16 | 21.38 | $21.49 | 11533 |
| 2022-08-15 | 21.35 | $21.57 | 11500 |
| 2022-08-12 | 21.32 | $21.52 | 11600 |
| 2022-08-11 | 21.30 | $21.32 | 19545 |
| 2022-08-10 | 21.28 | $21.39 | 40700 |
| 2022-08-09 | 21.26 | $21.32 | 24633 |
| 2022-08-08 | 21.25 | $21.37 | 14800 |
| 2022-08-05 | 21.22 | $21.29 | 13300 |
| 2022-08-04 | 21.19 | $21.57 | 17327 |
| 2022-08-03 | 21.16 | $21.44 | 6232 |
| 2022-08-02 | 21.13 | $21.31 | 25200 |
| 2022-08-01 | 21.12 | $21.58 | 36148 |
| 2022-07-29 | 21.09 | $21.63 | 27400 |
| 2022-07-28 | 21.04 | $21.56 | 72406 |
| 2022-07-27 | 21.00 | $21.36 | 21231 |
| 2022-07-26 | 20.96 | $21.22 | 11900 |
| 2022-07-25 | 20.93 | $21.19 | 14400 |
| 2022-07-22 | 20.91 | $21.35 | 27700 |
| 2022-07-21 | 20.88 | $21.18 | 18344 |
| 2022-07-20 | 20.85 | $20.94 | 36600 |
| 2022-07-19 | 20.83 | $20.95 | 106630 |
| 2022-07-18 | 20.81 | $20.97 | 17100 |
| 2022-07-15 | 20.79 | $21.04 | 11500 |
| 2022-07-14 | 20.77 | $20.95 | 168122 |
| 2022-07-13 | 20.73 | $21.06 | 25000 |
| 2022-07-12 | 20.70 | $20.95 | 11300 |
| 2022-07-11 | 20.69 | $20.86 | 42105 |
| 2022-07-08 | 20.70 | $20.77 | 41100 |
| 2022-07-07 | 20.72 | $20.86 | 69200 |
| 2022-07-06 | 20.75 | $20.88 | 49800 |
| 2022-07-05 | 20.76 | $21.01 | 22526 |
| 2022-07-01 | 20.77 | $20.99 | 20300 |
| 2022-06-30 | 20.79 | $20.80 | 16300 |
| 2022-06-29 | 20.82 | $20.68 | 11710 |
| 2022-06-28 | 20.86 | $20.54 | 6700 |
| 2022-06-27 | 20.92 | $20.61 | 240339 |
| 2022-06-24 | 20.97 | $20.75 | 17000 |
| 2022-06-23 | 21.01 | $20.77 | 10410 |
| 2022-06-22 | 21.04 | $20.65 | 16213 |
| 2022-06-21 | 21.07 | $20.48 | 11300 |
| 2022-06-17 | 21.11 | $20.62 | 21600 |
| 2022-06-16 | 21.14 | $20.59 | 27600 |
| 2022-06-15 | 21.17 | $20.55 | 14600 |
| 2022-06-14 | 21.20 | $20.22 | 13211 |
| 2022-06-13 | 21.25 | $20.38 | 10914 |
| 2022-06-10 | 21.29 | $20.85 | 19140 |
| 2022-06-09 | 21.31 | $21.05 | 5100 |
| 2022-06-08 | 21.31 | $21.19 | 21419 |
| 2022-06-07 | 21.31 | $21.29 | 4800 |
| 2022-06-06 | 21.30 | $21.18 | 13634 |
| 2022-06-03 | 21.29 | $21.30 | 9425 |
| 2022-06-02 | 21.28 | $21.38 | 14900 |
| 2022-06-01 | 21.29 | $21.37 | 11546 |
| 2022-05-31 | 21.28 | $21.50 | 12200 |
| 2022-05-27 | 21.26 | $21.71 | 14000 |
| 2022-05-26 | 21.24 | $21.58 | 8700 |
| 2022-05-25 | 21.23 | $21.57 | 17028 |
| 2022-05-24 | 21.23 | $21.43 | 26500 |
| 2022-05-23 | 21.24 | $21.19 | 12200 |
| 2022-05-20 | 21.26 | $21.33 | 35800 |
| 2022-05-19 | 21.27 | $21.21 | 7013 |
| 2022-05-18 | 21.28 | $21.08 | 17300 |
| 2022-05-17 | 21.31 | $21.09 | 14900 |
| 2022-05-16 | 21.33 | $21.23 | 10648 |
| 2022-05-13 | 21.35 | $21.17 | 36900 |
| 2022-05-12 | 21.38 | $21.27 | 27000 |
| 2022-05-11 | 21.41 | $21.21 | 33323 |
| 2022-05-10 | 21.45 | $21.14 | 70300 |
| 2022-05-09 | 21.48 | $21.08 | 15637 |
| 2022-05-06 | 21.53 | $20.94 | 109200 |
| 2022-05-05 | 21.59 | $21.12 | 56406 |
| 2022-05-04 | 21.64 | $21.49 | 109600 |
| 2022-05-03 | 21.69 | $21.25 | 4900 |
| 2022-05-02 | 21.76 | $21.15 | 16025 |
| 2022-04-29 | 21.84 | $21.30 | 9300 |
| 2022-04-28 | 21.91 | $21.42 | 16901 |
| 2022-04-27 | 21.97 | $21.51 | 71900 |
| 2022-04-26 | 22.03 | $21.66 | 31200 |
| 2022-04-25 | 22.07 | $21.59 | 581431 |
| 2022-04-22 | 22.12 | $21.43 | 16436 |
| 2022-04-21 | 22.17 | $21.44 | 1.1M |
| 2022-04-20 | 22.23 | $21.65 | 10900 |
| 2022-04-19 | 22.28 | $21.47 | 17104 |
| 2022-04-18 | 22.34 | $21.64 | 8300 |
| 2022-04-14 | 22.40 | $21.77 | 9936 |
| 2022-04-13 | 22.46 | $21.97 | 14500 |
| 2022-04-12 | 22.50 | $21.90 | 6300 |
| 2022-04-11 | 22.53 | $21.83 | 2700 |
| 2022-04-08 | 22.57 | $21.99 | 6500 |
| 2022-04-07 | 22.61 | $22.16 | 9109 |
| 2022-04-06 | 22.65 | $22.25 | 10621 |
| 2022-04-05 | 22.69 | $22.40 | 4823 |
| 2022-04-04 | 22.73 | $22.70 | 24100 |
| 2022-04-01 | 22.76 | $22.69 | 9800 |
| 2022-03-31 | 22.80 | $22.74 | 1800 |
| 2022-03-30 | 22.84 | $22.70 | 32724 |
| 2022-03-29 | 22.87 | $22.67 | 20700 |
| 2022-03-28 | 22.92 | $22.50 | 14249 |
| 2022-03-25 | 22.97 | $22.42 | 27807 |
| 2022-03-24 | 23.02 | $22.60 | 196200 |
| 2022-03-23 | 23.05 | $22.60 | 4500 |
| 2022-03-22 | 23.09 | $22.58 | 8212 |
| 2022-03-21 | 23.13 | $22.66 | 3300 |
| 2022-03-18 | 23.17 | $22.94 | 5147 |
| 2022-03-17 | 23.19 | $22.87 | 19800 |
| 2022-03-16 | 23.22 | $22.70 | 11314 |
| 2022-03-15 | 23.25 | $22.63 | 4121 |
| 2022-03-14 | 23.29 | $22.56 | 6906 |
| 2022-03-11 | 23.35 | $22.86 | 3022 |
| 2022-03-10 | 23.38 | $22.91 | 4000 |
| 2022-03-09 | 23.42 | $23.10 | 4636 |
| 2022-03-08 | 23.45 | $23.14 | 7248 |
| 2022-03-07 | 23.48 | $23.31 | 11000 |
| 2022-03-04 | 23.50 | $23.51 | 7100 |
| 2022-03-03 | 23.52 | $23.45 | 4000 |
| 2022-03-02 | 23.55 | $23.34 | 41700 |
| 2022-03-01 | 23.59 | $23.67 | 6000 |
| 2022-02-28 | 23.61 | $23.60 | 5000 |
| 2022-02-25 | 23.63 | $23.35 | 1039 |
| 2022-02-24 | 23.66 | $23.31 | 6410 |
| 2022-02-23 | 23.70 | $23.28 | 6045 |
| 2022-02-22 | 23.74 | $23.40 | 3225 |
| 2022-02-18 | 23.78 | $23.45 | 7900 |
| 2022-02-17 | 23.82 | $23.43 | 5215 |
| 2022-02-16 | 23.85 | $23.37 | 10500 |
| 2022-02-15 | 23.88 | $23.37 | 5300 |
| 2022-02-14 | 23.92 | $23.46 | 5900 |
| 2022-02-11 | 23.96 | $23.65 | 11900 |
| 2022-02-10 | 24.00 | $23.49 | 14200 |
| 2022-02-09 | 24.05 | $23.73 | 1541 |
| 2022-02-08 | 24.08 | $23.66 | 10004 |
| 2022-02-07 | 24.11 | $23.74 | 5026 |
| 2022-02-04 | 24.14 | $23.71 | 14100 |
| 2022-02-03 | 24.18 | $23.92 | 14225 |
| 2022-02-02 | 24.21 | $24.07 | 23735 |
| 2022-02-01 | 24.24 | $24.05 | 13200 |
| 2022-01-31 | 24.27 | $24.07 | 2625 |
| 2022-01-28 | 24.31 | $24.05 | 5622 |
| 2022-01-27 | 24.35 | $24.05 | 7100 |
| 2022-01-26 | 24.39 | $23.96 | 8100 |
| 2022-01-25 | 24.44 | $24.15 | 99600 |
| 2022-01-24 | 24.48 | $24.18 | 59342 |
| 2022-01-21 | 24.52 | $24.22 | 3510 |
| 2022-01-20 | 24.55 | $24.07 | 31800 |
| 2022-01-19 | 24.59 | $24.07 | 7719 |
| 2022-01-18 | 24.63 | $24.05 | 7900 |
| 2022-01-14 | 24.68 | $24.31 | 33941 |
| 2022-01-13 | 24.71 | $24.45 | 20738 |
| 2022-01-12 | 24.73 | $24.40 | 33900 |
| 2022-01-11 | 24.75 | $24.37 | 121700 |
| 2022-01-10 | 24.78 | $24.32 | 37918 |
| 2022-01-07 | 24.81 | $24.36 | 52746 |
| 2022-01-06 | 24.83 | $24.47 | 13124 |
| 2022-01-05 | 24.85 | $24.55 | 45700 |
| 2022-01-04 | 24.87 | $24.65 | 14649 |
| 2022-01-03 | 24.88 | $24.64 | 8200 |
| 2021-12-31 | 24.90 | $24.86 | 5600 |
| 2021-12-30 | 24.90 | $24.91 | 12109 |
| 2021-12-29 | 24.90 | $24.83 | 129747 |
| 2021-12-28 | 24.90 | $24.94 | 215932 |
| 2021-12-27 | 24.89 | $24.94 | 50826 |
| 2021-12-23 | 24.88 | $24.89 | 44700 |
| 2021-12-22 | 24.86 | $24.91 | 2600 |
| 2021-12-21 | 24.85 | $24.88 | 183114 |
| 2021-12-20 | 24.83 | $24.89 | 9606 |
| 2021-12-17 | 24.83 | $24.95 | 2433 |
| 2021-12-16 | 24.82 | $24.93 | 7300 |
| 2021-12-15 | 24.81 | $24.87 | 5000 |
| 2021-12-14 | 24.80 | $24.89 | 5800 |
| 2021-12-13 | 24.79 | $24.97 | 8100 |
| 2021-12-10 | 24.79 | $24.87 | 11500 |
| 2021-12-09 | 24.79 | $24.84 | 4600 |
| 2021-12-08 | 24.79 | $24.83 | 3600 |
| 2021-12-07 | 24.81 | $24.92 | 1813 |
| 2021-12-06 | 24.81 | $24.91 | 1600 |
| 2021-12-03 | 24.82 | $25.01 | 2400 |
| 2021-12-02 | 24.82 | $24.83 | 2417 |
| 2021-12-01 | 24.82 | $24.80 | 15906 |
| 2021-11-30 | 24.83 | $24.86 | 15919 |
| 2021-11-29 | 24.83 | $24.79 | 12042 |
| 2021-11-26 | 24.84 | $24.73 | 11323 |
| 2021-11-24 | 24.84 | $24.57 | 4730 |
| 2021-11-23 | 24.86 | $24.56 | 34800 |
| 2021-11-22 | 24.88 | $24.65 | 8817 |
| 2021-11-19 | 24.88 | $24.85 | 2200 |
| 2021-11-18 | 24.88 | $24.77 | 5720 |
| 2021-11-17 | 24.87 | $24.75 | 14100 |
| 2021-11-16 | 24.87 | $24.68 | 3107 |
| 2021-11-15 | 24.88 | $24.70 | 1436 |
| 2021-11-12 | 24.89 | $24.85 | 1800 |
| 2021-11-11 | 24.89 | $24.85 | 11214 |
| 2021-11-10 | 24.90 | $24.92 | 8600 |
| 2021-11-09 | 24.90 | $25.12 | 6300 |
| 2021-11-08 | 24.88 | $25.05 | 3200 |
| 2021-11-05 | 24.87 | $25.13 | 4338 |
| 2021-11-04 | 24.85 | $25.00 | 2005 |
| 2021-11-03 | 24.85 | $24.86 | 800 |
| 2021-11-02 | 24.85 | $24.90 | 620 |
| 2021-11-01 | 24.86 | $24.83 | 700 |
| 2021-10-29 | 24.87 | $24.94 | — |
| 2021-10-28 | 24.88 | $24.91 | 3000 |
| 2021-10-27 | 24.88 | $24.97 | 3727 |
| 2021-10-26 | 24.89 | $24.83 | 1300 |
| 2021-10-25 | 24.90 | $24.77 | 7800 |
| 2021-10-22 | 24.92 | $24.72 | 3220 |
| 2021-10-21 | 24.95 | $24.68 | 1200 |
| 2021-10-20 | 24.98 | $24.74 | 6700 |
| 2021-10-19 | 25.01 | $24.76 | 2838 |
| 2021-10-18 | 25.04 | $24.87 | 7524 |
| 2021-10-15 | 25.07 | $24.93 | 2217 |
| 2021-10-14 | 25.09 | $25.02 | 4000 |
| 2021-10-13 | 25.11 | $24.93 | 520 |
| 2021-10-12 | 25.13 | $24.84 | 4728 |
| 2021-10-11 | 25.17 | $24.74 | 1236 |
| 2021-10-08 | 25.20 | $24.79 | 412 |
| 2021-10-07 | 25.23 | $24.91 | 5732 |
| 2021-10-06 | 25.26 | $24.99 | 8800 |
| 2021-10-05 | 25.28 | $25.01 | 6609 |
| 2021-10-04 | 25.29 | $25.09 | 1508 |
| 2021-10-01 | 25.30 | $25.10 | 7930 |
| 2021-09-30 | 25.32 | $25.00 | 26514 |
| 2021-09-29 | 25.34 | $25.03 | 4200 |
| 2021-09-28 | 25.37 | $25.03 | 836 |
| 2021-09-27 | 25.39 | $25.20 | 2340 |
| 2021-09-24 | 25.40 | $25.24 | 3600 |
| 2021-09-23 | 25.40 | $25.30 | 6202 |
| 2021-09-22 | 25.41 | $25.44 | 400 |
| 2021-09-21 | 25.40 | $25.41 | 200 |
| 2021-09-20 | 25.41 | $25.40 | 1712 |
| 2021-09-17 | 25.41 | $25.32 | 1700 |
| 2021-09-16 | 25.42 | $25.40 | 14000 |
| 2021-09-15 | 25.42 | $25.45 | 11340 |
| 2021-09-14 | 25.42 | $25.47 | 18500 |
| 2021-09-13 | 25.42 | $25.42 | 9800 |
| 2021-09-10 | 25.42 | $25.39 | 702 |
| 2021-09-09 | 25.41 | $25.46 | 906 |
| 2021-09-08 | 25.40 | $25.35 | 5202 |
| 2021-09-07 | 25.40 | $25.28 | 2801 |
| 2021-09-03 | 25.40 | $25.40 | 7900 |
| 2021-09-02 | 25.40 | $25.45 | 4900 |
| 2021-09-01 | 25.40 | $25.43 | 1800 |
| 2021-08-31 | 25.41 | $25.47 | 37647 |
| 2021-08-30 | 25.42 | $25.48 | 400 |
| 2021-08-27 | 25.43 | $25.42 | 3129 |
| 2021-08-26 | 25.44 | $25.32 | 17231 |
| 2021-08-25 | 25.45 | $25.34 | 320 |
| 2021-08-24 | 25.46 | $25.40 | 2900 |
| 2021-08-23 | 25.47 | $25.49 | 14100 |
| 2021-08-20 | 25.47 | $25.43 | 1029 |
| 2021-08-19 | 25.47 | $25.48 | 21213 |
| 2021-08-18 | 25.48 | $25.40 | 4400 |
| 2021-08-17 | 25.48 | $25.44 | 1900 |
| 2021-08-16 | 25.48 | $25.47 | 2100 |
| 2021-08-13 | 25.49 | $25.42 | 107 |
| 2021-08-12 | 25.49 | $25.30 | 300 |
| 2021-08-11 | 25.49 | $25.31 | 600 |
| 2021-08-10 | 25.49 | $25.25 | 2200 |
| 2021-08-09 | 25.49 | $25.29 | 600 |
| 2021-08-06 | 25.50 | $25.38 | — |
| 2021-08-05 | 25.49 | $25.54 | 30424 |
| 2021-08-04 | 25.49 | $25.62 | 900 |
| 2021-08-03 | 25.48 | $25.64 | 701 |
| 2021-08-02 | 25.46 | $25.63 | 100 |
| 2021-07-30 | 25.44 | $25.59 | 900 |
| 2021-07-29 | 25.42 | $25.56 | 2641 |
| 2021-07-28 | 25.40 | $25.61 | 1706 |
| 2021-07-27 | 25.38 | $25.57 | 300 |
| 2021-07-26 | 25.35 | $25.47 | 1040 |
| 2021-07-23 | 25.33 | $25.49 | 300 |
| 2021-07-22 | 25.31 | $25.52 | 2700 |
| 2021-07-21 | 25.30 | $25.42 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.74
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.08
Average
21.18
Maximum
25.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.74 | $20.72 | 288980 |
| 2026-07-16 | 20.74 | $20.73 | 580600 |
| 2026-07-15 | 20.75 | $20.73 | 459800 |
| 2026-07-14 | 20.75 | $20.67 | 392542 |
| 2026-07-13 | 20.76 | $20.62 | 521400 |
| 2026-07-10 | 20.77 | $20.68 | 416200 |
| 2026-07-09 | 20.78 | $20.72 | 536900 |
| 2026-07-08 | 20.78 | $20.69 | 559900 |
| 2026-07-07 | 20.79 | $20.71 | 379400 |
| 2026-07-06 | 20.80 | $20.79 | 947514 |
| 2026-07-02 | 20.81 | $20.77 | 599406 |
| 2026-07-01 | 20.81 | $20.74 | 556100 |
| 2026-06-30 | 20.82 | $20.84 | 1.5M |
| 2026-06-29 | 20.81 | $20.90 | 577200 |
| 2026-06-26 | 20.80 | $20.88 | 515800 |
| 2026-06-25 | 20.80 | $20.85 | 820060 |
| 2026-06-24 | 20.79 | $20.82 | 517329 |
| 2026-06-23 | 20.79 | $20.78 | 822400 |
| 2026-06-22 | 20.79 | $20.76 | 629633 |
| 2026-06-18 | 20.79 | $20.79 | 1.6M |
| 2026-06-17 | 20.79 | $20.73 | 1.2M |
| 2026-06-16 | 20.80 | $20.83 | 557300 |
| 2026-06-15 | 20.79 | $20.82 | 568643 |
| 2026-06-12 | 20.79 | $20.80 | 602000 |
| 2026-06-11 | 20.79 | $20.81 | 739941 |
| 2026-06-10 | 20.79 | $20.72 | 325810 |
| 2026-06-09 | 20.80 | $20.74 | 534900 |
| 2026-06-08 | 20.80 | $20.70 | 638838 |
| 2026-06-05 | 20.81 | $20.69 | 793049 |
| 2026-06-04 | 20.83 | $20.79 | 353237 |
| 2026-06-03 | 20.83 | $20.77 | 687237 |
| 2026-06-02 | 20.84 | $20.79 | 594375 |
| 2026-06-01 | 20.84 | $20.80 | 477300 |
| 2026-05-29 | 20.85 | $20.91 | 564100 |
| 2026-05-28 | 20.84 | $20.88 | 467100 |
| 2026-05-27 | 20.84 | $20.86 | 415100 |
| 2026-05-26 | 20.83 | $20.83 | 373404 |
| 2026-05-22 | 20.83 | $20.78 | 303813 |
| 2026-05-21 | 20.84 | $20.78 | 395000 |
| 2026-05-20 | 20.84 | $20.77 | 343600 |
| 2026-05-19 | 20.85 | $20.66 | 695007 |
| 2026-05-18 | 20.87 | $20.72 | 355400 |
| 2026-05-15 | 20.89 | $20.74 | 339191 |
| 2026-05-14 | 20.90 | $20.82 | 295300 |
| 2026-05-13 | 20.91 | $20.85 | 472218 |
| 2026-05-12 | 20.92 | $20.83 | 1.1M |
| 2026-05-11 | 20.93 | $20.88 | 268633 |
| 2026-05-08 | 20.93 | $20.91 | 304216 |
| 2026-05-07 | 20.94 | $20.87 | 384900 |
| 2026-05-06 | 20.94 | $20.92 | 435239 |
| 2026-05-05 | 20.95 | $20.85 | 398500 |
| 2026-05-04 | 20.96 | $20.83 | 296817 |
| 2026-05-01 | 20.97 | $20.87 | 1.1M |
| 2026-04-30 | 20.98 | $20.95 | 461900 |
| 2026-04-29 | 20.98 | $20.91 | 404500 |
| 2026-04-28 | 20.99 | $20.98 | 434627 |
| 2026-04-27 | 20.99 | $21.00 | 410300 |
| 2026-04-24 | 20.99 | $21.03 | 357100 |
| 2026-04-23 | 20.99 | $21.00 | 426947 |
| 2026-04-22 | 20.99 | $21.03 | 421612 |
| 2026-04-21 | 20.98 | $21.01 | 409500 |
| 2026-04-20 | 20.98 | $21.07 | 373510 |
| 2026-04-17 | 20.97 | $21.07 | 565919 |
| 2026-04-16 | 20.96 | $20.99 | 597443 |
| 2026-04-15 | 20.96 | $21.03 | 609800 |
| 2026-04-14 | 20.95 | $21.04 | 452925 |
| 2026-04-13 | 20.94 | $21.00 | 345200 |
| 2026-04-10 | 20.93 | $20.96 | 387200 |
| 2026-04-09 | 20.93 | $20.98 | 403304 |
| 2026-04-08 | 20.93 | $20.96 | 350900 |
| 2026-04-07 | 20.92 | $20.91 | 750731 |
| 2026-04-06 | 20.92 | $20.86 | 436200 |
| 2026-04-02 | 20.93 | $20.89 | 486125 |
| 2026-04-01 | 20.93 | $20.86 | 349100 |
| 2026-03-31 | 20.94 | $20.93 | 670313 |
| 2026-03-30 | 20.94 | $20.83 | 379015 |
| 2026-03-27 | 20.95 | $20.76 | 963300 |
| 2026-03-26 | 20.97 | $20.75 | 717200 |
| 2026-03-25 | 21.00 | $20.87 | 756700 |
| 2026-03-24 | 21.01 | $20.83 | 499200 |
| 2026-03-23 | 21.03 | $20.87 | 786200 |
| 2026-03-20 | 21.05 | $20.80 | 790509 |
| 2026-03-19 | 21.07 | $20.95 | 899000 |
| 2026-03-18 | 21.09 | $20.91 | 439824 |
| 2026-03-17 | 21.11 | $21.00 | 717400 |
| 2026-03-16 | 21.12 | $20.94 | 429300 |
| 2026-03-13 | 21.14 | $20.88 | 598900 |
| 2026-03-12 | 21.16 | $20.90 | 1.5M |
| 2026-03-11 | 21.19 | $21.03 | 582407 |
| 2026-03-10 | 21.21 | $21.11 | 466700 |
| 2026-03-09 | 21.22 | $21.16 | 608100 |
| 2026-03-06 | 21.22 | $21.11 | 467015 |
| 2026-03-05 | 21.23 | $21.15 | 776200 |
| 2026-03-04 | 21.24 | $21.19 | 491500 |
| 2026-03-03 | 21.25 | $21.19 | 397039 |
| 2026-03-02 | 21.26 | $21.21 | 862636 |
| 2026-02-27 | 21.26 | $21.34 | 402100 |
| 2026-02-26 | 21.25 | $21.33 | 269749 |
| 2026-02-25 | 21.24 | $21.29 | 331711 |
| 2026-02-24 | 21.24 | $21.33 | 865500 |
| 2026-02-23 | 21.23 | $21.34 | 457400 |
| 2026-02-20 | 21.22 | $21.29 | 541800 |
| 2026-02-19 | 21.21 | $21.28 | 471733 |
| 2026-02-18 | 21.20 | $21.28 | 519441 |
| 2026-02-17 | 21.19 | $21.29 | 472428 |
| 2026-02-13 | 21.18 | $21.29 | 391049 |
| 2026-02-12 | 21.17 | $21.24 | 457300 |
| 2026-02-11 | 21.17 | $21.18 | 552109 |
| 2026-02-10 | 21.16 | $21.21 | 374800 |
| 2026-02-09 | 21.16 | $21.18 | 670405 |
| 2026-02-06 | 21.16 | $21.17 | 1.3M |
| 2026-02-05 | 21.15 | $21.17 | 1.2M |
| 2026-02-04 | 21.15 | $21.09 | 660800 |
| 2026-02-03 | 21.16 | $21.09 | 515207 |
| 2026-02-02 | 21.17 | $21.10 | 499900 |
| 2026-01-30 | 21.17 | $21.22 | 446808 |
| 2026-01-29 | 21.17 | $21.19 | 617500 |
| 2026-01-28 | 21.17 | $21.18 | 532900 |
| 2026-01-27 | 21.17 | $21.19 | 407339 |
| 2026-01-26 | 21.16 | $21.19 | 512900 |
| 2026-01-23 | 21.16 | $21.17 | 576801 |
| 2026-01-22 | 21.16 | $21.16 | 449104 |
| 2026-01-21 | 21.16 | $21.17 | 598000 |
| 2026-01-20 | 21.16 | $21.09 | 652739 |
| 2026-01-16 | 21.17 | $21.15 | 347313 |
| 2026-01-15 | 21.17 | $21.17 | 614600 |
| 2026-01-14 | 21.17 | $21.20 | 674848 |
| 2026-01-13 | 21.16 | $21.18 | 814700 |
| 2026-01-12 | 21.16 | $21.14 | 427300 |
| 2026-01-09 | 21.16 | $21.15 | 949049 |
| 2026-01-08 | 21.17 | $21.15 | 418400 |
| 2026-01-07 | 21.17 | $21.18 | 495700 |
| 2026-01-06 | 21.17 | $21.20 | 583014 |
| 2026-01-05 | 21.16 | $21.18 | 471823 |
| 2026-01-02 | 21.16 | $21.15 | 604448 |
| 2025-12-31 | 21.16 | $21.15 | 494120 |
| 2025-12-30 | 21.16 | $21.19 | 356600 |
| 2025-12-29 | 21.16 | $21.20 | 655700 |
| 2025-12-26 | 21.16 | $21.17 | 452234 |
| 2025-12-24 | 21.16 | $21.14 | 354712 |
| 2025-12-23 | 21.16 | $21.09 | 812600 |
| 2025-12-22 | 21.16 | $21.11 | 644008 |
| 2025-12-19 | 21.17 | $21.12 | 1.2M |
| 2025-12-18 | 21.18 | $21.22 | 537300 |
| 2025-12-17 | 21.17 | $21.17 | 687800 |
| 2025-12-16 | 21.17 | $21.18 | 555400 |
| 2025-12-15 | 21.17 | $21.15 | 313900 |
| 2025-12-12 | 21.17 | $21.12 | 395500 |
| 2025-12-11 | 21.18 | $21.18 | 375924 |
| 2025-12-10 | 21.18 | $21.17 | 493500 |
| 2025-12-09 | 21.18 | $21.09 | 440200 |
| 2025-12-08 | 21.19 | $21.13 | 410744 |
| 2025-12-05 | 21.19 | $21.15 | 315423 |
| 2025-12-04 | 21.20 | $21.19 | 402900 |
| 2025-12-03 | 21.20 | $21.21 | 465700 |
| 2025-12-02 | 21.20 | $21.17 | 517504 |
| 2025-12-01 | 21.20 | $21.15 | 402900 |
| 2025-11-28 | 21.21 | $21.29 | 141200 |
| 2025-11-26 | 21.20 | $21.33 | 758535 |
| 2025-11-25 | 21.18 | $21.29 | 417800 |
| 2025-11-24 | 21.17 | $21.24 | 451447 |
| 2025-11-21 | 21.16 | $21.21 | 445300 |
| 2025-11-20 | 21.16 | $21.15 | 305400 |
| 2025-11-19 | 21.16 | $21.12 | 288300 |
| 2025-11-18 | 21.17 | $21.13 | 540029 |
| 2025-11-17 | 21.17 | $21.09 | 296105 |
| 2025-11-14 | 21.18 | $21.09 | 384400 |
| 2025-11-13 | 21.19 | $21.12 | 435027 |
| 2025-11-12 | 21.19 | $21.17 | 359218 |
| 2025-11-11 | 21.20 | $21.19 | 258822 |
| 2025-11-10 | 21.20 | $21.13 | 450200 |
| 2025-11-07 | 21.20 | $21.14 | 382932 |
| 2025-11-06 | 21.21 | $21.14 | 354000 |
| 2025-11-05 | 21.22 | $21.06 | 292000 |
| 2025-11-04 | 21.23 | $21.11 | 372102 |
| 2025-11-03 | 21.25 | $21.09 | 348449 |
| 2025-10-31 | 21.26 | $21.20 | 392100 |
| 2025-10-30 | 21.27 | $21.20 | 465000 |
| 2025-10-29 | 21.28 | $21.25 | 760800 |
| 2025-10-28 | 21.28 | $21.34 | 763444 |
| 2025-10-27 | 21.28 | $21.35 | 326900 |
| 2025-10-24 | 21.27 | $21.34 | 537821 |
| 2025-10-23 | 21.26 | $21.31 | 281100 |
| 2025-10-22 | 21.25 | $21.34 | 312900 |
| 2025-10-21 | 21.25 | $21.34 | 231104 |
| 2025-10-20 | 21.24 | $21.32 | 238706 |
| 2025-10-17 | 21.23 | $21.29 | 571400 |
| 2025-10-16 | 21.22 | $21.34 | 362348 |
| 2025-10-15 | 21.21 | $21.27 | 718443 |
| 2025-10-14 | 21.20 | $21.26 | 459300 |
| 2025-10-13 | 21.19 | $21.22 | 167647 |
| 2025-10-10 | 21.19 | $21.16 | 620500 |
| 2025-10-09 | 21.20 | $21.14 | 454300 |
| 2025-10-08 | 21.20 | $21.16 | 460100 |
| 2025-10-07 | 21.21 | $21.20 | 695616 |
| 2025-10-06 | 21.21 | $21.16 | 294946 |
| 2025-10-03 | 21.21 | $21.19 | 253800 |
| 2025-10-02 | 21.21 | $21.22 | 217300 |
| 2025-10-01 | 21.21 | $21.21 | 239312 |
| 2025-09-30 | 21.21 | $21.22 | 759329 |
| 2025-09-29 | 21.21 | $21.21 | 509249 |
| 2025-09-26 | 21.21 | $21.19 | 193909 |
| 2025-09-25 | 21.22 | $21.16 | 271300 |
| 2025-09-24 | 21.22 | $21.20 | 288515 |
| 2025-09-23 | 21.22 | $21.27 | 295322 |
| 2025-09-22 | 21.22 | $21.24 | 248500 |
| 2025-09-19 | 21.22 | $21.27 | 233432 |
| 2025-09-18 | 21.21 | $21.27 | 412700 |
| 2025-09-17 | 21.20 | $21.29 | 568524 |
| 2025-09-16 | 21.20 | $21.32 | 1.5M |
| 2025-09-15 | 21.18 | $21.31 | 404100 |
| 2025-09-12 | 21.17 | $21.27 | 344500 |
| 2025-09-11 | 21.16 | $21.31 | 486836 |
| 2025-09-10 | 21.14 | $21.27 | 275100 |
| 2025-09-09 | 21.13 | $21.23 | 630802 |
| 2025-09-08 | 21.12 | $21.26 | 1.0M |
| 2025-09-05 | 21.10 | $21.25 | 255547 |
| 2025-09-04 | 21.09 | $21.20 | 296600 |
| 2025-09-03 | 21.08 | $21.10 | 308600 |
| 2025-09-02 | 21.07 | $21.05 | 344146 |
| 2025-08-29 | 21.08 | $21.17 | 255213 |
| 2025-08-28 | 21.07 | $21.17 | 731115 |
| 2025-08-27 | 21.06 | $21.19 | 505000 |
| 2025-08-26 | 21.04 | $21.14 | 331922 |
| 2025-08-25 | 21.03 | $21.11 | 226600 |
| 2025-08-22 | 21.02 | $21.14 | 214029 |
| 2025-08-21 | 21.01 | $21.01 | 571800 |
| 2025-08-20 | 21.01 | $21.06 | 505220 |
| 2025-08-19 | 21.00 | $21.05 | 503000 |
| 2025-08-18 | 21.00 | $21.04 | 322229 |
| 2025-08-15 | 21.00 | $21.06 | 216937 |
| 2025-08-14 | 20.99 | $21.05 | 342200 |
| 2025-08-13 | 20.98 | $21.12 | 758900 |
| 2025-08-12 | 20.97 | $21.04 | 278443 |
| 2025-08-11 | 20.96 | $21.00 | 243700 |
| 2025-08-08 | 20.96 | $20.99 | 174306 |
| 2025-08-07 | 20.95 | $21.03 | 320600 |
| 2025-08-06 | 20.94 | $21.05 | 594024 |
| 2025-08-05 | 20.93 | $21.03 | 280603 |
| 2025-08-04 | 20.92 | $21.05 | 161500 |
| 2025-08-01 | 20.91 | $21.04 | 263000 |
| 2025-07-31 | 20.89 | $20.92 | 291028 |
| 2025-07-30 | 20.89 | $20.93 | 228900 |
| 2025-07-29 | 20.89 | $20.97 | 328912 |
| 2025-07-28 | 20.88 | $20.91 | 207315 |
| 2025-07-25 | 20.88 | $20.95 | 243500 |
| 2025-07-24 | 20.87 | $20.89 | 188934 |
| 2025-07-23 | 20.87 | $20.92 | 220100 |
| 2025-07-22 | 20.86 | $20.97 | 3.0M |
| 2025-07-21 | 20.85 | $20.94 | 313016 |
| 2025-07-18 | 20.84 | $20.89 | 263900 |
| 2025-07-17 | 20.83 | $20.84 | 1.0M |
| 2025-07-16 | 20.83 | $20.82 | 199900 |
| 2025-07-15 | 20.84 | $20.77 | 354100 |
| 2025-07-14 | 20.84 | $20.82 | 190432 |
| 2025-07-11 | 20.84 | $20.83 | 160320 |
| 2025-07-10 | 20.85 | $20.88 | 201100 |
| 2025-07-09 | 20.84 | $20.88 | 275500 |
| 2025-07-08 | 20.84 | $20.80 | 273720 |
| 2025-07-07 | 20.84 | $20.84 | 336400 |
| 2025-07-03 | 20.84 | $20.89 | 187847 |
| 2025-07-02 | 20.84 | $20.93 | 303443 |
| 2025-07-01 | 20.83 | $20.93 | 284819 |
| 2025-06-30 | 20.82 | $21.04 | 316200 |
| 2025-06-27 | 20.80 | $20.97 | 182225 |
| 2025-06-26 | 20.78 | $21.00 | 336632 |
| 2025-06-25 | 20.75 | $20.95 | 185114 |
| 2025-06-24 | 20.73 | $20.92 | 239600 |
| 2025-06-23 | 20.71 | $20.85 | 153000 |
| 2025-06-20 | 20.70 | $20.80 | 315100 |
| 2025-06-18 | 20.69 | $20.77 | 233409 |
| 2025-06-17 | 20.68 | $20.75 | 208200 |
| 2025-06-16 | 20.67 | $20.71 | 196736 |
| 2025-06-13 | 20.67 | $20.71 | 190846 |
| 2025-06-12 | 20.66 | $20.78 | 161538 |
| 2025-06-11 | 20.65 | $20.73 | 305100 |
| 2025-06-10 | 20.64 | $20.63 | 180500 |
| 2025-06-09 | 20.64 | $20.62 | 216400 |
| 2025-06-06 | 20.65 | $20.57 | 220600 |
| 2025-06-05 | 20.65 | $20.68 | 261642 |
| 2025-06-04 | 20.65 | $20.75 | 296634 |
| 2025-06-03 | 20.64 | $20.66 | 293802 |
| 2025-06-02 | 20.64 | $20.67 | 296700 |
| 2025-05-30 | 20.63 | $20.78 | 186314 |
| 2025-05-29 | 20.62 | $20.71 | 293500 |
| 2025-05-28 | 20.61 | $20.66 | 290000 |
| 2025-05-27 | 20.60 | $20.70 | 219900 |
| 2025-05-23 | 20.59 | $20.59 | 219400 |
| 2025-05-22 | 20.60 | $20.59 | 252200 |
| 2025-05-21 | 20.60 | $20.52 | 266447 |
| 2025-05-20 | 20.60 | $20.64 | 279100 |
| 2025-05-19 | 20.60 | $20.66 | 220600 |
| 2025-05-16 | 20.59 | $20.63 | 295400 |
| 2025-05-15 | 20.59 | $20.62 | 371713 |
| 2025-05-14 | 20.59 | $20.49 | 288149 |
| 2025-05-13 | 20.60 | $20.56 | 173000 |
| 2025-05-12 | 20.60 | $20.54 | 287600 |
| 2025-05-09 | 20.61 | $20.55 | 164800 |
| 2025-05-08 | 20.61 | $20.57 | 145030 |
| 2025-05-07 | 20.62 | $20.65 | 143800 |
| 2025-05-06 | 20.61 | $20.63 | 121639 |
| 2025-05-05 | 20.61 | $20.59 | 209826 |
| 2025-05-02 | 20.61 | $20.60 | 185200 |
| 2025-05-01 | 20.62 | $20.65 | 235208 |
| 2025-04-30 | 20.61 | $20.83 | 285207 |
| 2025-04-29 | 20.59 | $20.79 | 170903 |
| 2025-04-28 | 20.57 | $20.76 | 261800 |
| 2025-04-25 | 20.55 | $20.72 | 157400 |
| 2025-04-24 | 20.53 | $20.62 | 168700 |
| 2025-04-23 | 20.52 | $20.47 | 240503 |
| 2025-04-22 | 20.53 | $20.46 | 143800 |
| 2025-04-21 | 20.53 | $20.47 | 271437 |
| 2025-04-17 | 20.54 | $20.56 | 302600 |
| 2025-04-16 | 20.54 | $20.54 | 301200 |
| 2025-04-15 | 20.54 | $20.45 | 255642 |
| 2025-04-14 | 20.55 | $20.39 | 236400 |
| 2025-04-11 | 20.56 | $20.23 | 254929 |
| 2025-04-10 | 20.60 | $20.33 | 203600 |
| 2025-04-09 | 20.62 | $20.49 | 226300 |
| 2025-04-08 | 20.64 | $20.33 | 197503 |
| 2025-04-07 | 20.67 | $20.46 | 616916 |
| 2025-04-04 | 20.69 | $20.79 | 308207 |
| 2025-04-03 | 20.68 | $20.83 | 262600 |
| 2025-04-02 | 20.67 | $20.70 | 484640 |
| 2025-04-01 | 20.66 | $20.71 | 234909 |
| 2025-03-31 | 20.66 | $20.75 | 288600 |
| 2025-03-28 | 20.65 | $20.74 | 138100 |
| 2025-03-27 | 20.64 | $20.64 | 490500 |
| 2025-03-26 | 20.64 | $20.64 | 581300 |
| 2025-03-25 | 20.64 | $20.67 | 195200 |
| 2025-03-24 | 20.64 | $20.64 | 197245 |
| 2025-03-21 | 20.64 | $20.72 | 155600 |
| 2025-03-20 | 20.63 | $20.71 | 221500 |
| 2025-03-19 | 20.62 | $20.71 | 167900 |
| 2025-03-18 | 20.61 | $20.62 | 225700 |
| 2025-03-17 | 20.61 | $20.58 | 210400 |
| 2025-03-14 | 20.61 | $20.56 | 202828 |
| 2025-03-13 | 20.62 | $20.60 | 209700 |
| 2025-03-12 | 20.62 | $20.55 | 264000 |
| 2025-03-11 | 20.63 | $20.62 | 301744 |
| 2025-03-10 | 20.63 | $20.71 | 212500 |
| 2025-03-07 | 20.62 | $20.64 | 251641 |
| 2025-03-06 | 20.62 | $20.68 | 600100 |
| 2025-03-05 | 20.61 | $20.68 | 466900 |
| 2025-03-04 | 20.60 | $20.74 | 313229 |
| 2025-03-03 | 20.59 | $20.76 | 186408 |
| 2025-02-28 | 20.57 | $20.80 | 165900 |
| 2025-02-27 | 20.54 | $20.72 | 228144 |
| 2025-02-26 | 20.53 | $20.75 | 163100 |
| 2025-02-25 | 20.50 | $20.73 | 246141 |
| 2025-02-24 | 20.48 | $20.62 | 224618 |
| 2025-02-21 | 20.46 | $20.57 | 298934 |
| 2025-02-20 | 20.45 | $20.52 | 162100 |
| 2025-02-19 | 20.45 | $20.49 | 274427 |
| 2025-02-18 | 20.44 | $20.45 | 213800 |
| 2025-02-14 | 20.44 | $20.52 | 107515 |
| 2025-02-13 | 20.43 | $20.45 | 244800 |
| 2025-02-12 | 20.43 | $20.33 | 257926 |
| 2025-02-11 | 20.44 | $20.42 | 240200 |
| 2025-02-10 | 20.44 | $20.45 | 490020 |
| 2025-02-07 | 20.44 | $20.44 | 261115 |
| 2025-02-06 | 20.44 | $20.51 | 439800 |
| 2025-02-05 | 20.43 | $20.54 | 250400 |
| 2025-02-04 | 20.42 | $20.46 | 189300 |
| 2025-02-03 | 20.42 | $20.41 | 737534 |
| 2025-01-31 | 20.42 | $20.50 | 268244 |
| 2025-01-30 | 20.41 | $20.53 | 155300 |
| 2025-01-29 | 20.40 | $20.50 | 222900 |
| 2025-01-28 | 20.39 | $20.52 | 205700 |
| 2025-01-27 | 20.37 | $20.51 | 271800 |
| 2025-01-24 | 20.36 | $20.41 | 154942 |
| 2025-01-23 | 20.35 | $20.37 | 383738 |
| 2025-01-22 | 20.35 | $20.37 | 231927 |
| 2025-01-21 | 20.35 | $20.41 | 324123 |
| 2025-01-17 | 20.34 | $20.35 | 300533 |
| 2025-01-16 | 20.34 | $20.36 | 343123 |
| 2025-01-15 | 20.34 | $20.32 | 245500 |
| 2025-01-14 | 20.34 | $20.13 | 354827 |
| 2025-01-13 | 20.36 | $20.10 | 1.1M |
| 2025-01-10 | 20.39 | $20.15 | 318836 |
| 2025-01-08 | 20.42 | $20.30 | 244939 |
| 2025-01-07 | 20.43 | $20.27 | 496219 |
| 2025-01-06 | 20.45 | $20.32 | 247948 |
| 2025-01-03 | 20.46 | $20.33 | 195200 |
| 2025-01-02 | 20.47 | $20.39 | 276500 |
| 2024-12-31 | 20.48 | $20.35 | 242529 |
| 2024-12-30 | 20.50 | $20.40 | 357242 |
| 2024-12-27 | 20.51 | $20.32 | 1.0M |
| 2024-12-26 | 20.52 | $20.37 | 395700 |
| 2024-12-24 | 20.54 | $20.33 | 304500 |
| 2024-12-23 | 20.56 | $20.30 | 562802 |
| 2024-12-20 | 20.59 | $20.33 | 524100 |
| 2024-12-19 | 20.62 | $20.28 | 277300 |
| 2024-12-18 | 20.65 | $20.40 | 226200 |
| 2024-12-17 | 20.68 | $20.60 | 279149 |
| 2024-12-16 | 20.69 | $20.62 | 270141 |
| 2024-12-13 | 20.70 | $20.60 | 169841 |
| 2024-12-12 | 20.71 | $20.67 | 274342 |
| 2024-12-11 | 20.71 | $20.74 | 274831 |
| 2024-12-10 | 20.71 | $20.76 | 887600 |
| 2024-12-09 | 20.70 | $20.77 | 187600 |
| 2024-12-06 | 20.69 | $20.82 | 182100 |
| 2024-12-05 | 20.68 | $20.77 | 373600 |
| 2024-12-04 | 20.67 | $20.77 | 240727 |
| 2024-12-03 | 20.66 | $20.70 | 1.1M |
| 2024-12-02 | 20.66 | $20.75 | 121524 |
| 2024-11-29 | 20.65 | $20.81 | 84700 |
| 2024-11-27 | 20.63 | $20.73 | 221831 |
| 2024-11-26 | 20.62 | $20.68 | 202716 |
| 2024-11-25 | 20.61 | $20.72 | 229700 |
| 2024-11-22 | 20.60 | $20.54 | 392700 |
| 2024-11-21 | 20.61 | $20.53 | 209200 |
| 2024-11-20 | 20.62 | $20.53 | 157236 |
| 2024-11-19 | 20.63 | $20.58 | 209529 |
| 2024-11-18 | 20.63 | $20.53 | 240600 |
| 2024-11-15 | 20.64 | $20.50 | 297800 |
| 2024-11-14 | 20.66 | $20.48 | 284000 |
| 2024-11-13 | 20.68 | $20.50 | 238200 |
| 2024-11-12 | 20.70 | $20.53 | 864231 |
| 2024-11-11 | 20.71 | $20.63 | 115900 |
| 2024-11-08 | 20.72 | $20.68 | 173916 |
| 2024-11-07 | 20.73 | $20.67 | 438300 |
| 2024-11-06 | 20.73 | $20.51 | 414607 |
| 2024-11-05 | 20.76 | $20.62 | 280813 |
| 2024-11-04 | 20.77 | $20.58 | 257513 |
| 2024-11-01 | 20.79 | $20.49 | 177046 |
| 2024-10-31 | 20.82 | $20.64 | 291100 |
| 2024-10-30 | 20.84 | $20.67 | 171014 |
| 2024-10-29 | 20.86 | $20.71 | 166700 |
| 2024-10-28 | 20.88 | $20.70 | 181446 |
| 2024-10-25 | 20.90 | $20.72 | 149421 |
| 2024-10-24 | 20.91 | $20.74 | 121106 |
| 2024-10-23 | 20.93 | $20.72 | 137215 |
| 2024-10-22 | 20.95 | $20.76 | 210407 |
| 2024-10-21 | 20.97 | $20.74 | 371714 |
| 2024-10-18 | 21.00 | $20.91 | 197200 |
| 2024-10-17 | 21.01 | $20.90 | 623300 |
| 2024-10-16 | 21.02 | $20.99 | 100800 |
| 2024-10-15 | 21.02 | $20.95 | 200900 |
| 2024-10-14 | 21.03 | $20.88 | 147916 |
| 2024-10-11 | 21.05 | $20.89 | 132949 |
| 2024-10-10 | 21.06 | $20.90 | 226500 |
| 2024-10-09 | 21.08 | $20.88 | 231923 |
| 2024-10-08 | 21.10 | $20.93 | 248203 |
| 2024-10-07 | 21.12 | $20.89 | 633004 |
| 2024-10-04 | 21.14 | $20.96 | 239500 |
| 2024-10-03 | 21.16 | $21.08 | 217700 |
| 2024-10-02 | 21.17 | $21.18 | 393313 |
| 2024-10-01 | 21.17 | $21.20 | 914912 |
| 2024-09-30 | 21.17 | $21.22 | 267206 |
| 2024-09-27 | 21.16 | $21.25 | 143200 |
| 2024-09-26 | 21.16 | $21.17 | 296100 |
| 2024-09-25 | 21.15 | $21.19 | 250100 |
| 2024-09-24 | 21.15 | $21.27 | 212536 |
| 2024-09-23 | 21.14 | $21.23 | 701800 |
| 2024-09-20 | 21.13 | $21.25 | 204600 |
| 2024-09-19 | 21.11 | $21.24 | 180900 |
| 2024-09-18 | 21.10 | $21.23 | 222305 |
| 2024-09-17 | 21.09 | $21.27 | 294300 |
| 2024-09-16 | 21.07 | $21.28 | 159412 |
| 2024-09-13 | 21.05 | $21.21 | 127800 |
| 2024-09-12 | 21.03 | $21.17 | 198510 |
| 2024-09-11 | 21.01 | $21.18 | 184000 |
| 2024-09-10 | 21.00 | $21.20 | 395914 |
| 2024-09-09 | 20.98 | $21.16 | 588900 |
| 2024-09-06 | 20.96 | $21.10 | 254100 |
| 2024-09-05 | 20.94 | $21.10 | 190140 |
| 2024-09-04 | 20.92 | $21.05 | 194720 |
| 2024-09-03 | 20.91 | $20.94 | 293700 |
| 2024-08-30 | 20.91 | $20.98 | 170100 |
| 2024-08-29 | 20.90 | $21.00 | 420900 |
| 2024-08-28 | 20.89 | $21.03 | 155138 |
| 2024-08-27 | 20.88 | $21.04 | 175407 |
| 2024-08-26 | 20.86 | $21.06 | 192942 |
| 2024-08-23 | 20.84 | $21.07 | 186700 |
| 2024-08-22 | 20.81 | $20.96 | 205400 |
| 2024-08-21 | 20.80 | $21.02 | 206100 |
| 2024-08-20 | 20.77 | $20.98 | 351407 |
| 2024-08-19 | 20.75 | $20.94 | 190629 |
| 2024-08-16 | 20.73 | $20.92 | 191630 |
| 2024-08-15 | 20.71 | $20.86 | 442100 |
| 2024-08-14 | 20.70 | $20.94 | 237800 |
| 2024-08-13 | 20.67 | $20.88 | 206605 |
| 2024-08-12 | 20.65 | $20.79 | 136900 |
| 2024-08-09 | 20.63 | $20.76 | 168423 |
| 2024-08-08 | 20.62 | $20.68 | 123632 |
| 2024-08-07 | 20.62 | $20.68 | 163810 |
| 2024-08-06 | 20.61 | $20.75 | 222230 |
| 2024-08-05 | 20.59 | $20.85 | 203800 |
| 2024-08-02 | 20.57 | $20.88 | 136100 |
| 2024-08-01 | 20.53 | $20.71 | 156731 |
| 2024-07-31 | 20.52 | $20.72 | 113207 |
| 2024-07-30 | 20.49 | $20.62 | 213800 |
| 2024-07-29 | 20.48 | $20.61 | 225115 |
| 2024-07-26 | 20.47 | $20.56 | 207600 |
| 2024-07-25 | 20.46 | $20.49 | 105523 |
| 2024-07-24 | 20.45 | $20.43 | 274400 |
| 2024-07-23 | 20.46 | $20.51 | 894413 |
| 2024-07-22 | 20.45 | $20.50 | 223400 |
| 2024-07-19 | 20.44 | $20.50 | 128041 |
| 2024-07-18 | 20.44 | $20.55 | 173700 |
| 2024-07-17 | 20.43 | $20.60 | 188900 |
| 2024-07-16 | 20.41 | $20.59 | 159500 |
| 2024-07-15 | 20.39 | $20.51 | 281600 |
| 2024-07-12 | 20.38 | $20.58 | 109219 |
| 2024-07-11 | 20.36 | $20.52 | 101100 |
| 2024-07-10 | 20.34 | $20.43 | 110947 |
| 2024-07-09 | 20.33 | $20.39 | 194314 |
| 2024-07-08 | 20.32 | $20.42 | 167916 |
| 2024-07-05 | 20.31 | $20.42 | 78615 |
| 2024-07-03 | 20.30 | $20.31 | 81200 |
| 2024-07-02 | 20.30 | $20.21 | 289300 |
| 2024-07-01 | 20.31 | $20.12 | 198300 |
| 2024-06-28 | 20.33 | $20.29 | 165000 |
| 2024-06-27 | 20.33 | $20.36 | 244407 |
| 2024-06-26 | 20.33 | $20.34 | 135600 |
| 2024-06-25 | 20.33 | $20.42 | 128200 |
| 2024-06-24 | 20.32 | $20.42 | 664100 |
| 2024-06-21 | 20.31 | $20.41 | 200600 |
| 2024-06-20 | 20.30 | $20.40 | 201400 |
| 2024-06-18 | 20.29 | $20.44 | 171000 |
| 2024-06-17 | 20.28 | $20.38 | 134340 |
| 2024-06-14 | 20.26 | $20.44 | 238148 |
| 2024-06-13 | 20.25 | $20.44 | 144223 |
| 2024-06-12 | 20.23 | $20.34 | 135118 |
| 2024-06-11 | 20.21 | $20.25 | 165200 |
| 2024-06-10 | 20.21 | $20.17 | 248333 |
| 2024-06-07 | 20.21 | $20.20 | 1.2M |
| 2024-06-06 | 20.21 | $20.36 | 693415 |
| 2024-06-05 | 20.20 | $20.37 | 324300 |
| 2024-06-04 | 20.18 | $20.31 | 114713 |
| 2024-06-03 | 20.17 | $20.23 | 112538 |
| 2024-05-31 | 20.16 | $20.23 | 131500 |
| 2024-05-30 | 20.15 | $20.14 | 108314 |
| 2024-05-29 | 20.16 | $20.05 | 195918 |
| 2024-05-28 | 20.17 | $20.13 | 137700 |
| 2024-05-24 | 20.17 | $20.21 | 132800 |
| 2024-05-23 | 20.17 | $20.18 | 188900 |
| 2024-05-22 | 20.17 | $20.24 | 116800 |
| 2024-05-21 | 20.16 | $20.27 | 127032 |
| 2024-05-20 | 20.15 | $20.23 | 149300 |
| 2024-05-17 | 20.14 | $20.26 | 91535 |
| 2024-05-16 | 20.12 | $20.27 | 161533 |
| 2024-05-15 | 20.11 | $20.29 | 101642 |
| 2024-05-14 | 20.09 | $20.16 | 113017 |
| 2024-05-13 | 20.08 | $20.12 | 87300 |
| 2024-05-10 | 20.08 | $20.11 | 87007 |
| 2024-05-09 | 20.08 | $20.16 | 135800 |
| 2024-05-08 | 20.07 | $20.14 | 168906 |
| 2024-05-07 | 20.06 | $20.18 | 214400 |
| 2024-05-06 | 20.05 | $20.17 | 132009 |
| 2024-05-03 | 20.03 | $20.14 | 215245 |
| 2024-05-02 | 20.02 | $20.02 | 250700 |
| 2024-05-01 | 20.02 | $19.92 | 170741 |
| 2024-04-30 | 20.03 | $19.92 | 177400 |
| 2024-04-29 | 20.04 | $20.02 | 103921 |
| 2024-04-26 | 20.05 | $19.94 | 71600 |
| 2024-04-25 | 20.06 | $19.89 | 112625 |
| 2024-04-24 | 20.08 | $19.94 | 104816 |
| 2024-04-23 | 20.09 | $20.00 | 102600 |
| 2024-04-22 | 20.10 | $19.97 | 261900 |
| 2024-04-19 | 20.11 | $19.93 | 171205 |
| 2024-04-18 | 20.13 | $19.89 | 107449 |
| 2024-04-17 | 20.16 | $19.95 | 165941 |
| 2024-04-16 | 20.18 | $19.84 | 155300 |
| 2024-04-15 | 20.22 | $19.89 | 202543 |
| 2024-04-12 | 20.25 | $20.06 | 256018 |
| 2024-04-11 | 20.27 | $20.02 | 285200 |
| 2024-04-10 | 20.30 | $20.04 | 146900 |
| 2024-04-09 | 20.32 | $20.27 | 125100 |
| 2024-04-08 | 20.33 | $20.20 | 97125 |
| 2024-04-05 | 20.34 | $20.22 | 254426 |
| 2024-04-04 | 20.36 | $20.28 | 196900 |
| 2024-04-03 | 20.36 | $20.26 | 189719 |
| 2024-04-02 | 20.37 | $20.24 | 126049 |
| 2024-04-01 | 20.39 | $20.25 | 240600 |
| 2024-03-28 | 20.40 | $20.49 | 135647 |
| 2024-03-27 | 20.39 | $20.50 | 76848 |
| 2024-03-26 | 20.38 | $20.40 | 195700 |
| 2024-03-25 | 20.38 | $20.40 | 285107 |
| 2024-03-22 | 20.38 | $20.45 | 162800 |
| 2024-03-21 | 20.37 | $20.39 | 226716 |
| 2024-03-20 | 20.37 | $20.36 | 484019 |
| 2024-03-19 | 20.37 | $20.35 | 147000 |
| 2024-03-18 | 20.37 | $20.27 | 155700 |
| 2024-03-15 | 20.38 | $20.30 | 162414 |
| 2024-03-14 | 20.39 | $20.32 | 100700 |
| 2024-03-13 | 20.40 | $20.43 | 125030 |
| 2024-03-12 | 20.40 | $20.43 | 169400 |
| 2024-03-11 | 20.39 | $20.49 | 358900 |
| 2024-03-08 | 20.38 | $20.50 | 312600 |
| 2024-03-07 | 20.37 | $20.47 | 288848 |
| 2024-03-06 | 20.36 | $20.42 | 303500 |
| 2024-03-05 | 20.35 | $20.38 | 200800 |
| 2024-03-04 | 20.35 | $20.30 | 153600 |
| 2024-03-01 | 20.35 | $20.33 | 156800 |
| 2024-02-29 | 20.36 | $20.31 | 120907 |
| 2024-02-28 | 20.36 | $20.28 | 173446 |
| 2024-02-27 | 20.37 | $20.27 | 139800 |
| 2024-02-26 | 20.38 | $20.30 | 84705 |
| 2024-02-23 | 20.39 | $20.34 | 119142 |
| 2024-02-22 | 20.39 | $20.28 | 138428 |
| 2024-02-21 | 20.41 | $20.29 | 247900 |
| 2024-02-20 | 20.42 | $20.33 | 530200 |
| 2024-02-16 | 20.43 | $20.28 | 173400 |
| 2024-02-15 | 20.44 | $20.35 | 275907 |
| 2024-02-14 | 20.45 | $20.32 | 148907 |
| 2024-02-13 | 20.47 | $20.24 | 191700 |
| 2024-02-12 | 20.49 | $20.35 | 771025 |
| 2024-02-09 | 20.50 | $20.37 | 158700 |
| 2024-02-08 | 20.52 | $20.38 | 156502 |
| 2024-02-07 | 20.53 | $20.44 | 350000 |
| 2024-02-06 | 20.54 | $20.49 | 248500 |
| 2024-02-05 | 20.55 | $20.40 | 526139 |
| 2024-02-02 | 20.57 | $20.57 | 792029 |
| 2024-02-01 | 20.56 | $20.75 | 266012 |
| 2024-01-31 | 20.54 | $20.71 | 378400 |
| 2024-01-30 | 20.53 | $20.62 | 382240 |
| 2024-01-29 | 20.52 | $20.58 | 198449 |
| 2024-01-26 | 20.51 | $20.48 | 300900 |
| 2024-01-25 | 20.51 | $20.53 | 127000 |
| 2024-01-24 | 20.51 | $20.44 | 658500 |
| 2024-01-23 | 20.52 | $20.47 | 102000 |
| 2024-01-22 | 20.53 | $20.53 | 188943 |
| 2024-01-19 | 20.53 | $20.48 | 377500 |
| 2024-01-18 | 20.53 | $20.46 | 241349 |
| 2024-01-17 | 20.54 | $20.50 | 280700 |
| 2024-01-16 | 20.54 | $20.52 | 312800 |
| 2024-01-12 | 20.54 | $20.70 | 254801 |
| 2024-01-11 | 20.53 | $20.66 | 274634 |
| 2024-01-10 | 20.51 | $20.54 | 163034 |
| 2024-01-09 | 20.51 | $20.57 | 406921 |
| 2024-01-08 | 20.50 | $20.54 | 188049 |
| 2024-01-05 | 20.50 | $20.46 | 904329 |
| 2024-01-04 | 20.51 | $20.54 | 137100 |
| 2024-01-03 | 20.50 | $20.63 | 235800 |
| 2024-01-02 | 20.49 | $20.64 | 129843 |
| 2023-12-29 | 20.47 | $20.77 | 116944 |
| 2023-12-28 | 20.44 | $20.82 | 226100 |
| 2023-12-27 | 20.40 | $20.85 | 245700 |
| 2023-12-26 | 20.35 | $20.70 | 194900 |
| 2023-12-22 | 20.32 | $20.67 | 153800 |
| 2023-12-21 | 20.28 | $20.66 | 187531 |
| 2023-12-20 | 20.24 | $20.64 | 173000 |
| 2023-12-19 | 20.20 | $20.57 | 201800 |
| 2023-12-18 | 20.16 | $20.56 | 214100 |
| 2023-12-15 | 20.12 | $20.57 | 953600 |
| 2023-12-14 | 20.07 | $20.59 | 203103 |
| 2023-12-13 | 20.01 | $20.51 | 254132 |
| 2023-12-12 | 19.96 | $20.23 | 334800 |
| 2023-12-11 | 19.93 | $20.14 | 428833 |
| 2023-12-08 | 19.91 | $20.14 | 427727 |
| 2023-12-07 | 19.89 | $20.23 | 221009 |
| 2023-12-06 | 19.85 | $20.25 | 205500 |
| 2023-12-05 | 19.81 | $20.17 | 142900 |
| 2023-12-04 | 19.77 | $20.09 | 413026 |
| 2023-12-01 | 19.74 | $20.14 | 113200 |
| 2023-11-30 | 19.70 | $20.06 | 366800 |
| 2023-11-29 | 19.66 | $20.12 | 146412 |
| 2023-11-28 | 19.61 | $20.00 | 139820 |
| 2023-11-27 | 19.57 | $19.98 | 265100 |
| 2023-11-24 | 19.52 | $19.79 | 50020 |
| 2023-11-22 | 19.50 | $19.88 | 630900 |
| 2023-11-21 | 19.45 | $19.81 | 164218 |
| 2023-11-20 | 19.42 | $19.79 | 291800 |
| 2023-11-17 | 19.38 | $19.74 | 221800 |
| 2023-11-16 | 19.34 | $19.69 | 214100 |
| 2023-11-15 | 19.30 | $19.59 | 163500 |
| 2023-11-14 | 19.27 | $19.66 | 255400 |
| 2023-11-13 | 19.23 | $19.37 | 247000 |
| 2023-11-10 | 19.22 | $19.38 | 155300 |
| 2023-11-09 | 19.20 | $19.31 | 178134 |
| 2023-11-08 | 19.19 | $19.44 | 523000 |
| 2023-11-07 | 19.16 | $19.39 | 1.2M |
| 2023-11-06 | 19.14 | $19.27 | 1.7M |
| 2023-11-03 | 19.13 | $19.36 | 197300 |
| 2023-11-02 | 19.10 | $19.26 | 174600 |
| 2023-11-01 | 19.08 | $19.10 | 169049 |
| 2023-10-31 | 19.08 | $18.96 | 127520 |
| 2023-10-30 | 19.09 | $18.93 | 444300 |
| 2023-10-27 | 19.11 | $19.01 | 128206 |
| 2023-10-26 | 19.12 | $19.02 | 135418 |
| 2023-10-25 | 19.13 | $18.91 | 180236 |
| 2023-10-24 | 19.16 | $19.05 | 129701 |
| 2023-10-23 | 19.17 | $18.99 | 262723 |
| 2023-10-20 | 19.19 | $18.87 | 154921 |
| 2023-10-19 | 19.22 | $18.79 | 327000 |
| 2023-10-18 | 19.27 | $18.90 | 77148 |
| 2023-10-17 | 19.30 | $19.01 | 147600 |
| 2023-10-16 | 19.33 | $19.18 | 114100 |
| 2023-10-13 | 19.35 | $19.27 | 134237 |
| 2023-10-12 | 19.36 | $19.19 | 73908 |
| 2023-10-11 | 19.38 | $19.35 | 115600 |
| 2023-10-10 | 19.38 | $19.27 | 94300 |
| 2023-10-09 | 19.39 | $19.27 | 201419 |
| 2023-10-06 | 19.41 | $19.04 | 170712 |
| 2023-10-05 | 19.44 | $19.10 | 162208 |
| 2023-10-04 | 19.48 | $19.12 | 368723 |
| 2023-10-03 | 19.52 | $18.98 | 170631 |
| 2023-10-02 | 19.57 | $19.16 | 453900 |
| 2023-09-29 | 19.62 | $19.39 | 67700 |
| 2023-09-28 | 19.64 | $19.39 | 57800 |
| 2023-09-27 | 19.67 | $19.35 | 188900 |
| 2023-09-26 | 19.70 | $19.45 | 157546 |
| 2023-09-25 | 19.73 | $19.51 | 172500 |
| 2023-09-22 | 19.75 | $19.63 | 83127 |
| 2023-09-21 | 19.76 | $19.52 | 175600 |
| 2023-09-20 | 19.79 | $19.67 | 71500 |
| 2023-09-19 | 19.80 | $19.68 | 63845 |
| 2023-09-18 | 19.81 | $19.75 | 49900 |
| 2023-09-15 | 19.82 | $19.74 | 111130 |
| 2023-09-14 | 19.83 | $19.76 | 413018 |
| 2023-09-13 | 19.84 | $19.77 | 75614 |
| 2023-09-12 | 19.84 | $19.76 | 65600 |
| 2023-09-11 | 19.85 | $19.77 | 33849 |
| 2023-09-08 | 19.86 | $19.79 | 69700 |
| 2023-09-07 | 19.87 | $19.78 | 313900 |
| 2023-09-06 | 19.88 | $19.70 | 95039 |
| 2023-09-05 | 19.90 | $19.76 | 43500 |
| 2023-09-01 | 19.91 | $19.86 | 173415 |
| 2023-08-31 | 19.92 | $20.05 | 93231 |
| 2023-08-30 | 19.90 | $20.01 | 54335 |
| 2023-08-29 | 19.89 | $20.02 | 28128 |
| 2023-08-28 | 19.88 | $19.88 | 80700 |
| 2023-08-25 | 19.88 | $19.85 | 47026 |
| 2023-08-24 | 19.88 | $19.82 | 139724 |
| 2023-08-23 | 19.89 | $19.90 | 173342 |
| 2023-08-22 | 19.89 | $19.65 | 211814 |
| 2023-08-21 | 19.91 | $19.63 | 279121 |
| 2023-08-18 | 19.94 | $19.74 | 35942 |
| 2023-08-17 | 19.96 | $19.67 | 67910 |
| 2023-08-16 | 20.00 | $19.72 | 60211 |
| 2023-08-15 | 20.02 | $19.80 | 54600 |
| 2023-08-14 | 20.05 | $19.85 | 63200 |
| 2023-08-11 | 20.07 | $19.87 | 202900 |
| 2023-08-10 | 20.09 | $19.94 | 61100 |
| 2023-08-09 | 20.11 | $20.07 | 54800 |
| 2023-08-08 | 20.11 | $20.06 | 538100 |
| 2023-08-07 | 20.11 | $19.99 | 103302 |
| 2023-08-04 | 20.13 | $20.02 | 609318 |
| 2023-08-03 | 20.14 | $19.83 | 106605 |
| 2023-08-02 | 20.17 | $19.94 | 216135 |
| 2023-08-01 | 20.20 | $20.02 | 433147 |
| 2023-07-31 | 20.21 | $20.23 | 108232 |
| 2023-07-28 | 20.21 | $20.20 | 75009 |
| 2023-07-27 | 20.21 | $20.13 | 139636 |
| 2023-07-26 | 20.22 | $20.32 | 113100 |
| 2023-07-25 | 20.21 | $20.23 | 304900 |
| 2023-07-24 | 20.21 | $20.25 | 78701 |
| 2023-07-21 | 20.21 | $20.29 | 53305 |
| 2023-07-20 | 20.20 | $20.24 | 157600 |
| 2023-07-19 | 20.19 | $20.36 | 119500 |
| 2023-07-18 | 20.18 | $20.27 | 114631 |
| 2023-07-17 | 20.17 | $20.25 | 29300 |
| 2023-07-14 | 20.16 | $20.21 | 60145 |
| 2023-07-13 | 20.15 | $20.34 | 31338 |
| 2023-07-12 | 20.13 | $20.19 | 227806 |
| 2023-07-11 | 20.13 | $20.04 | 67000 |
| 2023-07-10 | 20.14 | $19.97 | 837516 |
| 2023-07-07 | 20.16 | $19.86 | 92400 |
| 2023-07-06 | 20.19 | $19.86 | 134800 |
| 2023-07-05 | 20.22 | $20.03 | 71921 |
| 2023-07-03 | 20.24 | $20.18 | 32816 |
| 2023-06-30 | 20.25 | $20.27 | 75700 |
| 2023-06-29 | 20.24 | $20.17 | 116409 |
| 2023-06-28 | 20.25 | $20.33 | 47947 |
| 2023-06-27 | 20.24 | $20.27 | 97529 |
| 2023-06-26 | 20.24 | $20.28 | 75300 |
| 2023-06-23 | 20.24 | $20.26 | 97635 |
| 2023-06-22 | 20.23 | $20.20 | 48325 |
| 2023-06-21 | 20.24 | $20.27 | 62608 |
| 2023-06-20 | 20.24 | $20.30 | 164721 |
| 2023-06-16 | 20.23 | $20.24 | 77600 |
| 2023-06-15 | 20.23 | $20.31 | 109711 |
| 2023-06-14 | 20.22 | $20.11 | 220748 |
| 2023-06-13 | 20.23 | $20.08 | 59400 |
| 2023-06-12 | 20.25 | $20.17 | 66614 |
| 2023-06-09 | 20.25 | $20.14 | 159643 |
| 2023-06-08 | 20.27 | $20.19 | 87500 |
| 2023-06-07 | 20.27 | $20.06 | 146100 |
| 2023-06-06 | 20.30 | $20.22 | 77400 |
| 2023-06-05 | 20.30 | $20.20 | 139050 |
| 2023-06-02 | 20.31 | $20.25 | 79429 |
| 2023-06-01 | 20.32 | $20.29 | 53115 |
| 2023-05-31 | 20.33 | $20.31 | 90110 |
| 2023-05-30 | 20.33 | $20.25 | 127000 |
| 2023-05-26 | 20.33 | $20.15 | 69900 |
| 2023-05-25 | 20.35 | $20.10 | 82300 |
| 2023-05-24 | 20.38 | $20.18 | 227100 |
| 2023-05-23 | 20.40 | $20.23 | 132100 |
| 2023-05-22 | 20.42 | $20.21 | 109003 |
| 2023-05-19 | 20.44 | $20.18 | 169300 |
| 2023-05-18 | 20.47 | $20.22 | 281300 |
| 2023-05-17 | 20.50 | $20.28 | 74300 |
| 2023-05-16 | 20.52 | $20.34 | 87313 |
| 2023-05-15 | 20.54 | $20.41 | 53819 |
| 2023-05-12 | 20.55 | $20.51 | 136400 |
| 2023-05-11 | 20.56 | $20.61 | 177500 |
| 2023-05-10 | 20.55 | $20.55 | 72700 |
| 2023-05-09 | 20.55 | $20.41 | 49343 |
| 2023-05-08 | 20.56 | $20.41 | 48700 |
| 2023-05-05 | 20.58 | $20.54 | 37440 |
| 2023-05-04 | 20.59 | $20.63 | 41800 |
| 2023-05-03 | 20.58 | $20.63 | 82624 |
| 2023-05-02 | 20.58 | $20.60 | 142100 |
| 2023-05-01 | 20.57 | $20.35 | 49000 |
| 2023-04-28 | 20.60 | $20.70 | 43904 |
| 2023-04-27 | 20.59 | $20.58 | 29042 |
| 2023-04-26 | 20.59 | $20.66 | 956100 |
| 2023-04-25 | 20.58 | $20.74 | 180022 |
| 2023-04-24 | 20.56 | $20.62 | 70200 |
| 2023-04-21 | 20.55 | $20.52 | 67000 |
| 2023-04-20 | 20.56 | $20.53 | 36000 |
| 2023-04-19 | 20.56 | $20.49 | 25105 |
| 2023-04-18 | 20.57 | $20.53 | 59400 |
| 2023-04-17 | 20.57 | $20.53 | 23045 |
| 2023-04-14 | 20.58 | $20.63 | 74236 |
| 2023-04-13 | 20.57 | $20.69 | 22431 |
| 2023-04-12 | 20.56 | $20.69 | 27300 |
| 2023-04-11 | 20.55 | $20.69 | 27300 |
| 2023-04-10 | 20.53 | $20.70 | 167648 |
| 2023-04-06 | 20.51 | $20.80 | 60500 |
| 2023-04-05 | 20.48 | $20.81 | 49930 |
| 2023-04-04 | 20.45 | $20.76 | 153200 |
| 2023-04-03 | 20.41 | $20.70 | 32400 |
| 2023-03-31 | 20.38 | $20.64 | 23445 |
| 2023-03-30 | 20.36 | $20.50 | 32500 |
| 2023-03-29 | 20.34 | $20.49 | 37600 |
| 2023-03-28 | 20.33 | $20.43 | 40424 |
| 2023-03-27 | 20.32 | $20.47 | 29200 |
| 2023-03-24 | 20.30 | $20.68 | 77136 |
| 2023-03-23 | 20.26 | $20.57 | 56500 |
| 2023-03-22 | 20.23 | $20.50 | 34541 |
| 2023-03-21 | 20.20 | $20.36 | 31716 |
| 2023-03-20 | 20.18 | $20.35 | 49724 |
| 2023-03-17 | 20.16 | $20.41 | 33400 |
| 2023-03-16 | 20.14 | $20.25 | 47100 |
| 2023-03-15 | 20.13 | $20.36 | 51527 |
| 2023-03-14 | 20.10 | $20.13 | 41100 |
| 2023-03-13 | 20.10 | $20.24 | 47936 |
| 2023-03-10 | 20.08 | $20.12 | 42500 |
| 2023-03-09 | 20.08 | $19.89 | 41713 |
| 2023-03-08 | 20.10 | $19.84 | 18000 |
| 2023-03-07 | 20.13 | $19.91 | 37500 |
| 2023-03-06 | 20.15 | $19.96 | 33342 |
| 2023-03-03 | 20.17 | $20.02 | 32600 |
| 2023-03-02 | 20.18 | $19.77 | 44500 |
| 2023-03-01 | 20.23 | $19.80 | 547741 |
| 2023-02-28 | 20.27 | $20.02 | 32233 |
| 2023-02-27 | 20.30 | $20.04 | 25900 |
| 2023-02-24 | 20.33 | $20.01 | 36000 |
| 2023-02-23 | 20.36 | $20.08 | 21024 |
| 2023-02-22 | 20.39 | $20.01 | 53200 |
| 2023-02-21 | 20.43 | $19.96 | 134828 |
| 2023-02-17 | 20.48 | $20.18 | 60400 |
| 2023-02-16 | 20.51 | $20.16 | 40100 |
| 2023-02-15 | 20.55 | $20.27 | 25900 |
| 2023-02-14 | 20.58 | $20.32 | 416700 |
| 2023-02-13 | 20.61 | $20.38 | 85624 |
| 2023-02-10 | 20.63 | $20.33 | 60702 |
| 2023-02-09 | 20.66 | $20.45 | 64931 |
| 2023-02-08 | 20.68 | $20.59 | 401100 |
| 2023-02-07 | 20.69 | $20.56 | 170200 |
| 2023-02-06 | 20.71 | $20.64 | 665600 |
| 2023-02-03 | 20.71 | $20.78 | 86400 |
| 2023-02-02 | 20.71 | $21.01 | 100932 |
| 2023-02-01 | 20.67 | $20.96 | 74300 |
| 2023-01-31 | 20.64 | $20.81 | 1.4M |
| 2023-01-30 | 20.63 | $20.66 | 67111 |
| 2023-01-27 | 20.62 | $20.75 | 23600 |
| 2023-01-26 | 20.61 | $20.81 | 63307 |
| 2023-01-25 | 20.59 | $20.82 | 49229 |
| 2023-01-24 | 20.56 | $20.85 | 28208 |
| 2023-01-23 | 20.53 | $20.72 | 416044 |
| 2023-01-20 | 20.51 | $20.75 | 34436 |
| 2023-01-19 | 20.49 | $20.87 | 68200 |
| 2023-01-18 | 20.45 | $20.93 | 353820 |
| 2023-01-17 | 20.40 | $20.65 | 68917 |
| 2023-01-13 | 20.37 | $20.72 | 65046 |
| 2023-01-12 | 20.34 | $20.78 | 73100 |
| 2023-01-11 | 20.29 | $20.63 | 129743 |
| 2023-01-10 | 20.25 | $20.50 | 189100 |
| 2023-01-09 | 20.23 | $20.55 | 111540 |
| 2023-01-06 | 20.19 | $20.51 | 38808 |
| 2023-01-05 | 20.16 | $20.21 | 185325 |
| 2023-01-04 | 20.16 | $20.21 | 146748 |
| 2023-01-03 | 20.15 | $20.06 | 183639 |
| 2022-12-30 | 20.16 | $19.89 | 32320 |
| 2022-12-29 | 20.19 | $20.02 | 32400 |
| 2022-12-28 | 20.21 | $19.91 | 94300 |
| 2022-12-27 | 20.24 | $19.97 | 88400 |
| 2022-12-23 | 20.26 | $20.18 | 42308 |
| 2022-12-22 | 20.27 | $20.23 | 70333 |
| 2022-12-21 | 20.28 | $20.24 | 69007 |
| 2022-12-20 | 20.28 | $20.12 | 185100 |
| 2022-12-19 | 20.30 | $20.31 | 368800 |
| 2022-12-16 | 20.30 | $20.47 | 32100 |
| 2022-12-15 | 20.28 | $20.53 | 944300 |
| 2022-12-14 | 20.25 | $20.59 | 58127 |
| 2022-12-13 | 20.22 | $20.54 | 230421 |
| 2022-12-12 | 20.19 | $20.38 | 22700 |
| 2022-12-09 | 20.16 | $20.40 | 61711 |
| 2022-12-08 | 20.14 | $20.51 | 150300 |
| 2022-12-07 | 20.10 | $20.58 | 39500 |
| 2022-12-06 | 20.05 | $20.38 | 29400 |
| 2022-12-05 | 20.02 | $20.39 | 49746 |
| 2022-12-02 | 19.98 | $20.53 | 70800 |
| 2022-12-01 | 19.92 | $20.42 | 57100 |
| 2022-11-30 | 19.86 | $20.32 | 85600 |
| 2022-11-29 | 19.82 | $20.03 | 138615 |
| 2022-11-28 | 19.79 | $20.09 | 491100 |
| 2022-11-25 | 19.76 | $20.24 | 9700 |
| 2022-11-23 | 19.71 | $20.16 | 82200 |
| 2022-11-22 | 19.67 | $20.05 | 17639 |
| 2022-11-21 | 19.63 | $19.89 | 25630 |
| 2022-11-18 | 19.60 | $19.96 | 61700 |
| 2022-11-17 | 19.56 | $19.94 | 41437 |
| 2022-11-16 | 19.52 | $20.11 | 20202 |
| 2022-11-15 | 19.46 | $19.93 | 26200 |
| 2022-11-14 | 19.41 | $19.74 | 36000 |
| 2022-11-11 | 19.37 | $19.83 | 42829 |
| 2022-11-10 | 19.33 | $19.78 | 52130 |
| 2022-11-09 | 19.28 | $19.20 | 14000 |
| 2022-11-08 | 19.29 | $19.23 | 197600 |
| 2022-11-07 | 19.29 | $19.15 | 19115 |
| 2022-11-04 | 19.31 | $19.18 | 37100 |
| 2022-11-03 | 19.32 | $19.15 | 25016 |
| 2022-11-02 | 19.34 | $19.19 | 37000 |
| 2022-11-01 | 19.35 | $19.28 | 23200 |
| 2022-10-31 | 19.36 | $19.33 | 24527 |
| 2022-10-28 | 19.36 | $19.38 | 12500 |
| 2022-10-27 | 19.36 | $19.40 | 40814 |
| 2022-10-26 | 19.36 | $19.31 | 43300 |
| 2022-10-25 | 19.36 | $19.25 | 6700 |
| 2022-10-24 | 19.37 | $19.04 | 15900 |
| 2022-10-21 | 19.41 | $18.97 | 56402 |
| 2022-10-20 | 19.46 | $18.90 | 30600 |
| 2022-10-19 | 19.51 | $19.06 | 624200 |
| 2022-10-18 | 19.56 | $19.30 | 1.2M |
| 2022-10-17 | 19.59 | $19.21 | 21000 |
| 2022-10-14 | 19.63 | $19.12 | 26200 |
| 2022-10-13 | 19.68 | $19.29 | 10600 |
| 2022-10-12 | 19.72 | $19.28 | 43403 |
| 2022-10-11 | 19.77 | $19.27 | 11300 |
| 2022-10-10 | 19.82 | $19.28 | 48448 |
| 2022-10-07 | 19.88 | $19.45 | 22204 |
| 2022-10-06 | 19.93 | $19.60 | 18700 |
| 2022-10-05 | 19.96 | $19.71 | 32721 |
| 2022-10-04 | 19.99 | $19.86 | 25435 |
| 2022-10-03 | 20.00 | $19.73 | 1.5M |
| 2022-09-30 | 20.03 | $19.51 | 35600 |
| 2022-09-29 | 20.08 | $19.50 | 159700 |
| 2022-09-28 | 20.15 | $19.64 | 184941 |
| 2022-09-27 | 20.20 | $19.27 | 409145 |
| 2022-09-26 | 20.30 | $19.47 | 45127 |
| 2022-09-23 | 20.38 | $19.78 | 22000 |
| 2022-09-22 | 20.45 | $19.85 | 26449 |
| 2022-09-21 | 20.51 | $20.11 | 14604 |
| 2022-09-20 | 20.55 | $20.07 | 33808 |
| 2022-09-19 | 20.60 | $20.28 | 15600 |
| 2022-09-16 | 20.64 | $20.31 | 15333 |
| 2022-09-15 | 20.67 | $20.29 | 8000 |
| 2022-09-14 | 20.71 | $20.38 | 21300 |
| 2022-09-13 | 20.75 | $20.33 | 23000 |
| 2022-09-12 | 20.79 | $20.49 | 24700 |
| 2022-09-09 | 20.82 | $20.52 | 32422 |
| 2022-09-08 | 20.86 | $20.48 | 19700 |
| 2022-09-07 | 20.89 | $20.54 | 48100 |
| 2022-09-06 | 20.93 | $20.30 | 28606 |
| 2022-09-02 | 21.00 | $20.57 | 93200 |
| 2022-09-01 | 21.04 | $20.51 | 17000 |
| 2022-08-31 | 21.10 | $20.69 | 8321 |
| 2022-08-30 | 21.14 | $20.84 | 6622 |
| 2022-08-29 | 21.18 | $20.85 | 21422 |
| 2022-08-26 | 21.21 | $21.02 | 30642 |
| 2022-08-25 | 21.23 | $21.15 | 14101 |
| 2022-08-24 | 21.24 | $20.93 | 9100 |
| 2022-08-23 | 21.27 | $21.02 | 16729 |
| 2022-08-22 | 21.30 | $21.00 | 10000 |
| 2022-08-19 | 21.33 | $21.13 | 19200 |
| 2022-08-18 | 21.35 | $21.38 | 21900 |
| 2022-08-17 | 21.34 | $21.29 | 17519 |
| 2022-08-16 | 21.35 | $21.49 | 11533 |
| 2022-08-15 | 21.34 | $21.57 | 11500 |
| 2022-08-12 | 21.31 | $21.52 | 11600 |
| 2022-08-11 | 21.29 | $21.32 | 19545 |
| 2022-08-10 | 21.29 | $21.39 | 40700 |
| 2022-08-09 | 21.28 | $21.32 | 24633 |
| 2022-08-08 | 21.27 | $21.37 | 14800 |
| 2022-08-05 | 21.26 | $21.29 | 13300 |
| 2022-08-04 | 21.26 | $21.57 | 17327 |
| 2022-08-03 | 21.22 | $21.44 | 6232 |
| 2022-08-02 | 21.20 | $21.31 | 25200 |
| 2022-08-01 | 21.19 | $21.58 | 36148 |
| 2022-07-29 | 21.15 | $21.63 | 27400 |
| 2022-07-28 | 21.10 | $21.56 | 72406 |
| 2022-07-27 | 21.05 | $21.36 | 21231 |
| 2022-07-26 | 21.02 | $21.22 | 11900 |
| 2022-07-25 | 20.99 | $21.19 | 14400 |
| 2022-07-22 | 20.97 | $21.35 | 27700 |
| 2022-07-21 | 20.93 | $21.18 | 18344 |
| 2022-07-20 | 20.91 | $20.94 | 36600 |
| 2022-07-19 | 20.91 | $20.95 | 106630 |
| 2022-07-18 | 20.90 | $20.97 | 17100 |
| 2022-07-15 | 20.89 | $21.04 | 11500 |
| 2022-07-14 | 20.88 | $20.95 | 168122 |
| 2022-07-13 | 20.87 | $21.06 | 25000 |
| 2022-07-12 | 20.85 | $20.95 | 11300 |
| 2022-07-11 | 20.84 | $20.86 | 42105 |
| 2022-07-08 | 20.84 | $20.77 | 41100 |
| 2022-07-07 | 20.84 | $20.86 | 69200 |
| 2022-07-06 | 20.84 | $20.88 | 49800 |
| 2022-07-05 | 20.84 | $21.01 | 22526 |
| 2022-07-01 | 20.82 | $20.99 | 20300 |
| 2022-06-30 | 20.80 | $20.80 | 16300 |
| 2022-06-29 | 20.80 | $20.68 | 11710 |
| 2022-06-28 | 20.82 | $20.54 | 6700 |
| 2022-06-27 | 20.85 | $20.61 | 240339 |
| 2022-06-24 | 20.87 | $20.75 | 17000 |
| 2022-06-23 | 20.88 | $20.77 | 10410 |
| 2022-06-22 | 20.89 | $20.65 | 16213 |
| 2022-06-21 | 20.92 | $20.48 | 11300 |
| 2022-06-17 | 20.97 | $20.62 | 21600 |
| 2022-06-16 | 21.00 | $20.59 | 27600 |
| 2022-06-15 | 21.05 | $20.55 | 14600 |
| 2022-06-14 | 21.10 | $20.22 | 13211 |
| 2022-06-13 | 21.19 | $20.38 | 10914 |
| 2022-06-10 | 21.28 | $20.85 | 19140 |
| 2022-06-09 | 21.32 | $21.05 | 5100 |
| 2022-06-08 | 21.35 | $21.19 | 21419 |
| 2022-06-07 | 21.37 | $21.29 | 4800 |
| 2022-06-06 | 21.37 | $21.18 | 13634 |
| 2022-06-03 | 21.39 | $21.30 | 9425 |
| 2022-06-02 | 21.40 | $21.38 | 14900 |
| 2022-06-01 | 21.41 | $21.37 | 11546 |
| 2022-05-31 | 21.41 | $21.50 | 12200 |
| 2022-05-27 | 21.40 | $21.71 | 14000 |
| 2022-05-26 | 21.37 | $21.58 | 8700 |
| 2022-05-25 | 21.35 | $21.57 | 17028 |
| 2022-05-24 | 21.32 | $21.43 | 26500 |
| 2022-05-23 | 21.31 | $21.19 | 12200 |
| 2022-05-20 | 21.33 | $21.33 | 35800 |
| 2022-05-19 | 21.33 | $21.21 | 7013 |
| 2022-05-18 | 21.34 | $21.08 | 17300 |
| 2022-05-17 | 21.37 | $21.09 | 14900 |
| 2022-05-16 | 21.39 | $21.23 | 10648 |
| 2022-05-13 | 21.41 | $21.17 | 36900 |
| 2022-05-12 | 21.44 | $21.27 | 27000 |
| 2022-05-11 | 21.45 | $21.21 | 33323 |
| 2022-05-10 | 21.48 | $21.14 | 70300 |
| 2022-05-09 | 21.52 | $21.08 | 15637 |
| 2022-05-06 | 21.56 | $20.94 | 109200 |
| 2022-05-05 | 21.63 | $21.12 | 56406 |
| 2022-05-04 | 21.68 | $21.49 | 109600 |
| 2022-05-03 | 21.70 | $21.25 | 4900 |
| 2022-05-02 | 21.75 | $21.15 | 16025 |
| 2022-04-29 | 21.81 | $21.30 | 9300 |
| 2022-04-28 | 21.86 | $21.42 | 16901 |
| 2022-04-27 | 21.91 | $21.51 | 71900 |
| 2022-04-26 | 21.95 | $21.66 | 31200 |
| 2022-04-25 | 21.98 | $21.59 | 581431 |
| 2022-04-22 | 22.03 | $21.43 | 16436 |
| 2022-04-21 | 22.09 | $21.44 | 1.1M |
| 2022-04-20 | 22.16 | $21.65 | 10900 |
| 2022-04-19 | 22.21 | $21.47 | 17104 |
| 2022-04-18 | 22.29 | $21.64 | 8300 |
| 2022-04-14 | 22.36 | $21.77 | 9936 |
| 2022-04-13 | 22.42 | $21.97 | 14500 |
| 2022-04-12 | 22.46 | $21.90 | 6300 |
| 2022-04-11 | 22.52 | $21.83 | 2700 |
| 2022-04-08 | 22.60 | $21.99 | 6500 |
| 2022-04-07 | 22.66 | $22.16 | 9109 |
| 2022-04-06 | 22.71 | $22.25 | 10621 |
| 2022-04-05 | 22.76 | $22.40 | 4823 |
| 2022-04-04 | 22.80 | $22.70 | 24100 |
| 2022-04-01 | 22.81 | $22.69 | 9800 |
| 2022-03-31 | 22.82 | $22.74 | 1800 |
| 2022-03-30 | 22.83 | $22.70 | 32724 |
| 2022-03-29 | 22.85 | $22.67 | 20700 |
| 2022-03-28 | 22.86 | $22.50 | 14249 |
| 2022-03-25 | 22.90 | $22.42 | 27807 |
| 2022-03-24 | 22.95 | $22.60 | 196200 |
| 2022-03-23 | 22.99 | $22.60 | 4500 |
| 2022-03-22 | 23.03 | $22.58 | 8212 |
| 2022-03-21 | 23.08 | $22.66 | 3300 |
| 2022-03-18 | 23.12 | $22.94 | 5147 |
| 2022-03-17 | 23.14 | $22.87 | 19800 |
| 2022-03-16 | 23.17 | $22.70 | 11314 |
| 2022-03-15 | 23.22 | $22.63 | 4121 |
| 2022-03-14 | 23.28 | $22.56 | 6906 |
| 2022-03-11 | 23.36 | $22.86 | 3022 |
| 2022-03-10 | 23.41 | $22.91 | 4000 |
| 2022-03-09 | 23.47 | $23.10 | 4636 |
| 2022-03-08 | 23.51 | $23.14 | 7248 |
| 2022-03-07 | 23.54 | $23.31 | 11000 |
| 2022-03-04 | 23.57 | $23.51 | 7100 |
| 2022-03-03 | 23.57 | $23.45 | 4000 |
| 2022-03-02 | 23.59 | $23.34 | 41700 |
| 2022-03-01 | 23.61 | $23.67 | 6000 |
| 2022-02-28 | 23.61 | $23.60 | 5000 |
| 2022-02-25 | 23.61 | $23.35 | 1039 |
| 2022-02-24 | 23.64 | $23.31 | 6410 |
| 2022-02-23 | 23.67 | $23.28 | 6045 |
| 2022-02-22 | 23.71 | $23.40 | 3225 |
| 2022-02-18 | 23.74 | $23.45 | 7900 |
| 2022-02-17 | 23.77 | $23.43 | 5215 |
| 2022-02-16 | 23.81 | $23.37 | 10500 |
| 2022-02-15 | 23.86 | $23.37 | 5300 |
| 2022-02-14 | 23.91 | $23.46 | 5900 |
| 2022-02-11 | 23.96 | $23.65 | 11900 |
| 2022-02-10 | 23.99 | $23.49 | 14200 |
| 2022-02-09 | 24.04 | $23.73 | 1541 |
| 2022-02-08 | 24.07 | $23.66 | 10004 |
| 2022-02-07 | 24.12 | $23.74 | 5026 |
| 2022-02-04 | 24.16 | $23.71 | 14100 |
| 2022-02-03 | 24.20 | $23.92 | 14225 |
| 2022-02-02 | 24.23 | $24.07 | 23735 |
| 2022-02-01 | 24.25 | $24.05 | 13200 |
| 2022-01-31 | 24.27 | $24.07 | 2625 |
| 2022-01-28 | 24.29 | $24.05 | 5622 |
| 2022-01-27 | 24.32 | $24.05 | 7100 |
| 2022-01-26 | 24.35 | $23.96 | 8100 |
| 2022-01-25 | 24.39 | $24.15 | 99600 |
| 2022-01-24 | 24.41 | $24.18 | 59342 |
| 2022-01-21 | 24.43 | $24.22 | 3510 |
| 2022-01-20 | 24.46 | $24.07 | 31800 |
| 2022-01-19 | 24.50 | $24.07 | 7719 |
| 2022-01-18 | 24.54 | $24.05 | 7900 |
| 2022-01-14 | 24.59 | $24.31 | 33941 |
| 2022-01-13 | 24.62 | $24.45 | 20738 |
| 2022-01-12 | 24.64 | $24.40 | 33900 |
| 2022-01-11 | 24.67 | $24.37 | 121700 |
| 2022-01-10 | 24.70 | $24.32 | 37918 |
| 2022-01-07 | 24.74 | $24.36 | 52746 |
| 2022-01-06 | 24.78 | $24.47 | 13124 |
| 2022-01-05 | 24.81 | $24.55 | 45700 |
| 2022-01-04 | 24.84 | $24.65 | 14649 |
| 2022-01-03 | 24.86 | $24.64 | 8200 |
| 2021-12-31 | 24.88 | $24.86 | 5600 |
| 2021-12-30 | 24.89 | $24.91 | 12109 |
| 2021-12-29 | 24.88 | $24.83 | 129747 |
| 2021-12-28 | 24.89 | $24.94 | 215932 |
| 2021-12-27 | 24.88 | $24.94 | 50826 |
| 2021-12-23 | 24.88 | $24.89 | 44700 |
| 2021-12-22 | 24.88 | $24.91 | 2600 |
| 2021-12-21 | 24.87 | $24.88 | 183114 |
| 2021-12-20 | 24.87 | $24.89 | 9606 |
| 2021-12-17 | 24.87 | $24.95 | 2433 |
| 2021-12-16 | 24.86 | $24.93 | 7300 |
| 2021-12-15 | 24.86 | $24.87 | 5000 |
| 2021-12-14 | 24.86 | $24.89 | 5800 |
| 2021-12-13 | 24.85 | $24.97 | 8100 |
| 2021-12-10 | 24.84 | $24.87 | 11500 |
| 2021-12-09 | 24.84 | $24.84 | 4600 |
| 2021-12-08 | 24.84 | $24.83 | 3600 |
| 2021-12-07 | 24.84 | $24.92 | 1813 |
| 2021-12-06 | 24.83 | $24.91 | 1600 |
| 2021-12-03 | 24.82 | $25.01 | 2400 |
| 2021-12-02 | 24.80 | $24.83 | 2417 |
| 2021-12-01 | 24.80 | $24.80 | 15906 |
| 2021-11-30 | 24.80 | $24.86 | 15919 |
| 2021-11-29 | 24.79 | $24.79 | 12042 |
| 2021-11-26 | 24.79 | $24.73 | 11323 |
| 2021-11-24 | 24.79 | $24.57 | 4730 |
| 2021-11-23 | 24.82 | $24.56 | 34800 |
| 2021-11-22 | 24.85 | $24.65 | 8817 |
| 2021-11-19 | 24.87 | $24.85 | 2200 |
| 2021-11-18 | 24.87 | $24.77 | 5720 |
| 2021-11-17 | 24.88 | $24.75 | 14100 |
| 2021-11-16 | 24.89 | $24.68 | 3107 |
| 2021-11-15 | 24.91 | $24.70 | 1436 |
| 2021-11-12 | 24.94 | $24.85 | 1800 |
| 2021-11-11 | 24.95 | $24.85 | 11214 |
| 2021-11-10 | 24.96 | $24.92 | 8600 |
| 2021-11-09 | 24.96 | $25.12 | 6300 |
| 2021-11-08 | 24.94 | $25.05 | 3200 |
| 2021-11-05 | 24.93 | $25.13 | 4338 |
| 2021-11-04 | 24.91 | $25.00 | 2005 |
| 2021-11-03 | 24.90 | $24.86 | 800 |
| 2021-11-02 | 24.90 | $24.90 | 620 |
| 2021-11-01 | 24.91 | $24.83 | 700 |
| 2021-10-29 | 24.91 | $24.94 | — |
| 2021-10-28 | 24.91 | $24.91 | 3000 |
| 2021-10-27 | 24.91 | $24.97 | 3727 |
| 2021-10-26 | 24.90 | $24.83 | 1300 |
| 2021-10-25 | 24.91 | $24.77 | 7800 |
| 2021-10-22 | 24.93 | $24.72 | 3220 |
| 2021-10-21 | 24.95 | $24.68 | 1200 |
| 2021-10-20 | 24.98 | $24.74 | 6700 |
| 2021-10-19 | 25.00 | $24.76 | 2838 |
| 2021-10-18 | 25.03 | $24.87 | 7524 |
| 2021-10-15 | 25.04 | $24.93 | 2217 |
| 2021-10-14 | 25.06 | $25.02 | 4000 |
| 2021-10-13 | 25.06 | $24.93 | 520 |
| 2021-10-12 | 25.07 | $24.84 | 4728 |
| 2021-10-11 | 25.10 | $24.74 | 1236 |
| 2021-10-08 | 25.14 | $24.79 | 412 |
| 2021-10-07 | 25.17 | $24.91 | 5732 |
| 2021-10-06 | 25.20 | $24.99 | 8800 |
| 2021-10-05 | 25.22 | $25.01 | 6609 |
| 2021-10-04 | 25.24 | $25.09 | 1508 |
| 2021-10-01 | 25.26 | $25.10 | 7930 |
| 2021-09-30 | 25.28 | $25.00 | 26514 |
| 2021-09-29 | 25.31 | $25.03 | 4200 |
| 2021-09-28 | 25.33 | $25.03 | 836 |
| 2021-09-27 | 25.37 | $25.20 | 2340 |
| 2021-09-24 | 25.38 | $25.24 | 3600 |
| 2021-09-23 | 25.40 | $25.30 | 6202 |
| 2021-09-22 | 25.41 | $25.44 | 400 |
| 2021-09-21 | 25.41 | $25.41 | 200 |
| 2021-09-20 | 25.41 | $25.40 | 1712 |
| 2021-09-17 | 25.41 | $25.32 | 1700 |
| 2021-09-16 | 25.42 | $25.40 | 14000 |
| 2021-09-15 | 25.42 | $25.45 | 11340 |
| 2021-09-14 | 25.42 | $25.47 | 18500 |
| 2021-09-13 | 25.41 | $25.42 | 9800 |
| 2021-09-10 | 25.41 | $25.39 | 702 |
| 2021-09-09 | 25.41 | $25.46 | 906 |
| 2021-09-08 | 25.40 | $25.35 | 5202 |
| 2021-09-07 | 25.41 | $25.28 | 2801 |
| 2021-09-03 | 25.42 | $25.40 | 7900 |
| 2021-09-02 | 25.43 | $25.45 | 4900 |
| 2021-09-01 | 25.42 | $25.43 | 1800 |
| 2021-08-31 | 25.42 | $25.47 | 37647 |
| 2021-08-30 | 25.42 | $25.48 | 400 |
| 2021-08-27 | 25.41 | $25.42 | 3129 |
| 2021-08-26 | 25.41 | $25.32 | 17231 |
| 2021-08-25 | 25.42 | $25.34 | 320 |
| 2021-08-24 | 25.43 | $25.40 | 2900 |
| 2021-08-23 | 25.43 | $25.49 | 14100 |
| 2021-08-20 | 25.43 | $25.43 | 1029 |
| 2021-08-19 | 25.43 | $25.48 | 21213 |
| 2021-08-18 | 25.42 | $25.40 | 4400 |
| 2021-08-17 | 25.42 | $25.44 | 1900 |
| 2021-08-16 | 25.42 | $25.47 | 2100 |
| 2021-08-13 | 25.42 | $25.42 | 107 |
| 2021-08-12 | 25.42 | $25.30 | 300 |
| 2021-08-11 | 25.43 | $25.31 | 600 |
| 2021-08-10 | 25.44 | $25.25 | 2200 |
| 2021-08-09 | 25.46 | $25.29 | 600 |
| 2021-08-06 | 25.48 | $25.38 | — |
| 2021-08-05 | 25.49 | $25.54 | 30424 |
| 2021-08-04 | 25.49 | $25.62 | 900 |
| 2021-08-03 | 25.47 | $25.64 | 701 |
| 2021-08-02 | 25.45 | $25.63 | 100 |
| 2021-07-30 | 25.44 | $25.59 | 900 |
| 2021-07-29 | 25.42 | $25.56 | 2641 |
| 2021-07-28 | 25.40 | $25.61 | 1706 |
| 2021-07-27 | 25.38 | $25.57 | 300 |
| 2021-07-26 | 25.36 | $25.47 | 1040 |
| 2021-07-23 | 25.35 | $25.49 | 300 |
| 2021-07-22 | 25.34 | $25.52 | 2700 |
| 2021-07-21 | 25.32 | $25.42 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.73
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.01
Average
21.17
Maximum
25.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.73 | $20.72 | 288980 |
| 2026-07-16 | 20.74 | $20.73 | 580600 |
| 2026-07-15 | 20.74 | $20.73 | 459800 |
| 2026-07-14 | 20.74 | $20.67 | 392542 |
| 2026-07-13 | 20.75 | $20.62 | 521400 |
| 2026-07-10 | 20.77 | $20.68 | 416200 |
| 2026-07-09 | 20.78 | $20.72 | 536900 |
| 2026-07-08 | 20.79 | $20.69 | 559900 |
| 2026-07-07 | 20.80 | $20.71 | 379400 |
| 2026-07-06 | 20.80 | $20.79 | 947514 |
| 2026-07-02 | 20.80 | $20.77 | 599406 |
| 2026-07-01 | 20.81 | $20.74 | 556100 |
| 2026-06-30 | 20.81 | $20.84 | 1.5M |
| 2026-06-29 | 20.81 | $20.90 | 577200 |
| 2026-06-26 | 20.79 | $20.88 | 515800 |
| 2026-06-25 | 20.79 | $20.85 | 820060 |
| 2026-06-24 | 20.78 | $20.82 | 517329 |
| 2026-06-23 | 20.78 | $20.78 | 822400 |
| 2026-06-22 | 20.78 | $20.76 | 629633 |
| 2026-06-18 | 20.78 | $20.79 | 1.6M |
| 2026-06-17 | 20.78 | $20.73 | 1.2M |
| 2026-06-16 | 20.79 | $20.83 | 557300 |
| 2026-06-15 | 20.78 | $20.82 | 568643 |
| 2026-06-12 | 20.78 | $20.80 | 602000 |
| 2026-06-11 | 20.78 | $20.81 | 739941 |
| 2026-06-10 | 20.77 | $20.72 | 325810 |
| 2026-06-09 | 20.78 | $20.74 | 534900 |
| 2026-06-08 | 20.78 | $20.70 | 638838 |
| 2026-06-05 | 20.79 | $20.69 | 793049 |
| 2026-06-04 | 20.81 | $20.79 | 353237 |
| 2026-06-03 | 20.81 | $20.77 | 687237 |
| 2026-06-02 | 20.81 | $20.79 | 594375 |
| 2026-06-01 | 20.82 | $20.80 | 477300 |
| 2026-05-29 | 20.82 | $20.91 | 564100 |
| 2026-05-28 | 20.81 | $20.88 | 467100 |
| 2026-05-27 | 20.81 | $20.86 | 415100 |
| 2026-05-26 | 20.80 | $20.83 | 373404 |
| 2026-05-22 | 20.81 | $20.78 | 303813 |
| 2026-05-21 | 20.81 | $20.78 | 395000 |
| 2026-05-20 | 20.82 | $20.77 | 343600 |
| 2026-05-19 | 20.83 | $20.66 | 695007 |
| 2026-05-18 | 20.86 | $20.72 | 355400 |
| 2026-05-15 | 20.87 | $20.74 | 339191 |
| 2026-05-14 | 20.89 | $20.82 | 295300 |
| 2026-05-13 | 20.91 | $20.85 | 472218 |
| 2026-05-12 | 20.91 | $20.83 | 1.1M |
| 2026-05-11 | 20.93 | $20.88 | 268633 |
| 2026-05-08 | 20.94 | $20.91 | 304216 |
| 2026-05-07 | 20.94 | $20.87 | 384900 |
| 2026-05-06 | 20.95 | $20.92 | 435239 |
| 2026-05-05 | 20.96 | $20.85 | 398500 |
| 2026-05-04 | 20.97 | $20.83 | 296817 |
| 2026-05-01 | 20.98 | $20.87 | 1.1M |
| 2026-04-30 | 20.99 | $20.95 | 461900 |
| 2026-04-29 | 21.00 | $20.91 | 404500 |
| 2026-04-28 | 21.00 | $20.98 | 434627 |
| 2026-04-27 | 21.00 | $21.00 | 410300 |
| 2026-04-24 | 21.00 | $21.03 | 357100 |
| 2026-04-23 | 20.99 | $21.00 | 426947 |
| 2026-04-22 | 20.99 | $21.03 | 421612 |
| 2026-04-21 | 20.98 | $21.01 | 409500 |
| 2026-04-20 | 20.97 | $21.07 | 373510 |
| 2026-04-17 | 20.95 | $21.07 | 565919 |
| 2026-04-16 | 20.94 | $20.99 | 597443 |
| 2026-04-15 | 20.93 | $21.03 | 609800 |
| 2026-04-14 | 20.92 | $21.04 | 452925 |
| 2026-04-13 | 20.90 | $21.00 | 345200 |
| 2026-04-10 | 20.89 | $20.96 | 387200 |
| 2026-04-09 | 20.88 | $20.98 | 403304 |
| 2026-04-08 | 20.88 | $20.96 | 350900 |
| 2026-04-07 | 20.87 | $20.91 | 750731 |
| 2026-04-06 | 20.87 | $20.86 | 436200 |
| 2026-04-02 | 20.87 | $20.89 | 486125 |
| 2026-04-01 | 20.88 | $20.86 | 349100 |
| 2026-03-31 | 20.89 | $20.93 | 670313 |
| 2026-03-30 | 20.89 | $20.83 | 379015 |
| 2026-03-27 | 20.90 | $20.76 | 963300 |
| 2026-03-26 | 20.93 | $20.75 | 717200 |
| 2026-03-25 | 20.96 | $20.87 | 756700 |
| 2026-03-24 | 20.97 | $20.83 | 499200 |
| 2026-03-23 | 21.00 | $20.87 | 786200 |
| 2026-03-20 | 21.02 | $20.80 | 790509 |
| 2026-03-19 | 21.05 | $20.95 | 899000 |
| 2026-03-18 | 21.07 | $20.91 | 439824 |
| 2026-03-17 | 21.10 | $21.00 | 717400 |
| 2026-03-16 | 21.11 | $20.94 | 429300 |
| 2026-03-13 | 21.14 | $20.88 | 598900 |
| 2026-03-12 | 21.17 | $20.90 | 1.5M |
| 2026-03-11 | 21.20 | $21.03 | 582407 |
| 2026-03-10 | 21.22 | $21.11 | 466700 |
| 2026-03-09 | 21.23 | $21.16 | 608100 |
| 2026-03-06 | 21.24 | $21.11 | 467015 |
| 2026-03-05 | 21.25 | $21.15 | 776200 |
| 2026-03-04 | 21.26 | $21.19 | 491500 |
| 2026-03-03 | 21.27 | $21.19 | 397039 |
| 2026-03-02 | 21.27 | $21.21 | 862636 |
| 2026-02-27 | 21.28 | $21.34 | 402100 |
| 2026-02-26 | 21.26 | $21.33 | 269749 |
| 2026-02-25 | 21.25 | $21.29 | 331711 |
| 2026-02-24 | 21.25 | $21.33 | 865500 |
| 2026-02-23 | 21.24 | $21.34 | 457400 |
| 2026-02-20 | 21.22 | $21.29 | 541800 |
| 2026-02-19 | 21.21 | $21.28 | 471733 |
| 2026-02-18 | 21.20 | $21.28 | 519441 |
| 2026-02-17 | 21.19 | $21.29 | 472428 |
| 2026-02-13 | 21.18 | $21.29 | 391049 |
| 2026-02-12 | 21.17 | $21.24 | 457300 |
| 2026-02-11 | 21.16 | $21.18 | 552109 |
| 2026-02-10 | 21.16 | $21.21 | 374800 |
| 2026-02-09 | 21.16 | $21.18 | 670405 |
| 2026-02-06 | 21.16 | $21.17 | 1.3M |
| 2026-02-05 | 21.15 | $21.17 | 1.2M |
| 2026-02-04 | 21.15 | $21.09 | 660800 |
| 2026-02-03 | 21.16 | $21.09 | 515207 |
| 2026-02-02 | 21.17 | $21.10 | 499900 |
| 2026-01-30 | 21.17 | $21.22 | 446808 |
| 2026-01-29 | 21.17 | $21.19 | 617500 |
| 2026-01-28 | 21.17 | $21.18 | 532900 |
| 2026-01-27 | 21.17 | $21.19 | 407339 |
| 2026-01-26 | 21.16 | $21.19 | 512900 |
| 2026-01-23 | 21.16 | $21.17 | 576801 |
| 2026-01-22 | 21.16 | $21.16 | 449104 |
| 2026-01-21 | 21.16 | $21.17 | 598000 |
| 2026-01-20 | 21.16 | $21.09 | 652739 |
| 2026-01-16 | 21.17 | $21.15 | 347313 |
| 2026-01-15 | 21.17 | $21.17 | 614600 |
| 2026-01-14 | 21.17 | $21.20 | 674848 |
| 2026-01-13 | 21.16 | $21.18 | 814700 |
| 2026-01-12 | 21.16 | $21.14 | 427300 |
| 2026-01-09 | 21.16 | $21.15 | 949049 |
| 2026-01-08 | 21.16 | $21.15 | 418400 |
| 2026-01-07 | 21.16 | $21.18 | 495700 |
| 2026-01-06 | 21.16 | $21.20 | 583014 |
| 2026-01-05 | 21.16 | $21.18 | 471823 |
| 2026-01-02 | 21.16 | $21.15 | 604448 |
| 2025-12-31 | 21.16 | $21.15 | 494120 |
| 2025-12-30 | 21.16 | $21.19 | 356600 |
| 2025-12-29 | 21.15 | $21.20 | 655700 |
| 2025-12-26 | 21.15 | $21.17 | 452234 |
| 2025-12-24 | 21.15 | $21.14 | 354712 |
| 2025-12-23 | 21.15 | $21.09 | 812600 |
| 2025-12-22 | 21.16 | $21.11 | 644008 |
| 2025-12-19 | 21.17 | $21.12 | 1.2M |
| 2025-12-18 | 21.18 | $21.22 | 537300 |
| 2025-12-17 | 21.17 | $21.17 | 687800 |
| 2025-12-16 | 21.17 | $21.18 | 555400 |
| 2025-12-15 | 21.17 | $21.15 | 313900 |
| 2025-12-12 | 21.18 | $21.12 | 395500 |
| 2025-12-11 | 21.18 | $21.18 | 375924 |
| 2025-12-10 | 21.18 | $21.17 | 493500 |
| 2025-12-09 | 21.18 | $21.09 | 440200 |
| 2025-12-08 | 21.19 | $21.13 | 410744 |
| 2025-12-05 | 21.19 | $21.15 | 315423 |
| 2025-12-04 | 21.20 | $21.19 | 402900 |
| 2025-12-03 | 21.19 | $21.21 | 465700 |
| 2025-12-02 | 21.19 | $21.17 | 517504 |
| 2025-12-01 | 21.19 | $21.15 | 402900 |
| 2025-11-28 | 21.19 | $21.29 | 141200 |
| 2025-11-26 | 21.18 | $21.33 | 758535 |
| 2025-11-25 | 21.16 | $21.29 | 417800 |
| 2025-11-24 | 21.15 | $21.24 | 451447 |
| 2025-11-21 | 21.14 | $21.21 | 445300 |
| 2025-11-20 | 21.14 | $21.15 | 305400 |
| 2025-11-19 | 21.14 | $21.12 | 288300 |
| 2025-11-18 | 21.15 | $21.13 | 540029 |
| 2025-11-17 | 21.15 | $21.09 | 296105 |
| 2025-11-14 | 21.17 | $21.09 | 384400 |
| 2025-11-13 | 21.18 | $21.12 | 435027 |
| 2025-11-12 | 21.19 | $21.17 | 359218 |
| 2025-11-11 | 21.20 | $21.19 | 258822 |
| 2025-11-10 | 21.20 | $21.13 | 450200 |
| 2025-11-07 | 21.21 | $21.14 | 382932 |
| 2025-11-06 | 21.22 | $21.14 | 354000 |
| 2025-11-05 | 21.23 | $21.06 | 292000 |
| 2025-11-04 | 21.25 | $21.11 | 372102 |
| 2025-11-03 | 21.26 | $21.09 | 348449 |
| 2025-10-31 | 21.28 | $21.20 | 392100 |
| 2025-10-30 | 21.29 | $21.20 | 465000 |
| 2025-10-29 | 21.29 | $21.25 | 760800 |
| 2025-10-28 | 21.29 | $21.34 | 763444 |
| 2025-10-27 | 21.28 | $21.35 | 326900 |
| 2025-10-24 | 21.27 | $21.34 | 537821 |
| 2025-10-23 | 21.26 | $21.31 | 281100 |
| 2025-10-22 | 21.26 | $21.34 | 312900 |
| 2025-10-21 | 21.25 | $21.34 | 231104 |
| 2025-10-20 | 21.23 | $21.32 | 238706 |
| 2025-10-17 | 21.22 | $21.29 | 571400 |
| 2025-10-16 | 21.22 | $21.34 | 362348 |
| 2025-10-15 | 21.20 | $21.27 | 718443 |
| 2025-10-14 | 21.20 | $21.26 | 459300 |
| 2025-10-13 | 21.19 | $21.22 | 167647 |
| 2025-10-10 | 21.19 | $21.16 | 620500 |
| 2025-10-09 | 21.20 | $21.14 | 454300 |
| 2025-10-08 | 21.21 | $21.16 | 460100 |
| 2025-10-07 | 21.22 | $21.20 | 695616 |
| 2025-10-06 | 21.22 | $21.16 | 294946 |
| 2025-10-03 | 21.23 | $21.19 | 253800 |
| 2025-10-02 | 21.23 | $21.22 | 217300 |
| 2025-10-01 | 21.24 | $21.21 | 239312 |
| 2025-09-30 | 21.24 | $21.22 | 759329 |
| 2025-09-29 | 21.24 | $21.21 | 509249 |
| 2025-09-26 | 21.24 | $21.19 | 193909 |
| 2025-09-25 | 21.25 | $21.16 | 271300 |
| 2025-09-24 | 21.25 | $21.20 | 288515 |
| 2025-09-23 | 21.26 | $21.27 | 295322 |
| 2025-09-22 | 21.25 | $21.24 | 248500 |
| 2025-09-19 | 21.25 | $21.27 | 233432 |
| 2025-09-18 | 21.24 | $21.27 | 412700 |
| 2025-09-17 | 21.24 | $21.29 | 568524 |
| 2025-09-16 | 21.23 | $21.32 | 1.5M |
| 2025-09-15 | 21.21 | $21.31 | 404100 |
| 2025-09-12 | 21.20 | $21.27 | 344500 |
| 2025-09-11 | 21.18 | $21.31 | 486836 |
| 2025-09-10 | 21.17 | $21.27 | 275100 |
| 2025-09-09 | 21.15 | $21.23 | 630802 |
| 2025-09-08 | 21.14 | $21.26 | 1.0M |
| 2025-09-05 | 21.13 | $21.25 | 255547 |
| 2025-09-04 | 21.11 | $21.20 | 296600 |
| 2025-09-03 | 21.10 | $21.10 | 308600 |
| 2025-09-02 | 21.10 | $21.05 | 344146 |
| 2025-08-29 | 21.10 | $21.17 | 255213 |
| 2025-08-28 | 21.09 | $21.17 | 731115 |
| 2025-08-27 | 21.08 | $21.19 | 505000 |
| 2025-08-26 | 21.06 | $21.14 | 331922 |
| 2025-08-25 | 21.05 | $21.11 | 226600 |
| 2025-08-22 | 21.05 | $21.14 | 214029 |
| 2025-08-21 | 21.03 | $21.01 | 571800 |
| 2025-08-20 | 21.03 | $21.06 | 505220 |
| 2025-08-19 | 21.03 | $21.05 | 503000 |
| 2025-08-18 | 21.02 | $21.04 | 322229 |
| 2025-08-15 | 21.02 | $21.06 | 216937 |
| 2025-08-14 | 21.01 | $21.05 | 342200 |
| 2025-08-13 | 21.01 | $21.12 | 758900 |
| 2025-08-12 | 20.99 | $21.04 | 278443 |
| 2025-08-11 | 20.98 | $21.00 | 243700 |
| 2025-08-08 | 20.97 | $20.99 | 174306 |
| 2025-08-07 | 20.97 | $21.03 | 320600 |
| 2025-08-06 | 20.96 | $21.05 | 594024 |
| 2025-08-05 | 20.95 | $21.03 | 280603 |
| 2025-08-04 | 20.93 | $21.05 | 161500 |
| 2025-08-01 | 20.92 | $21.04 | 263000 |
| 2025-07-31 | 20.90 | $20.92 | 291028 |
| 2025-07-30 | 20.90 | $20.93 | 228900 |
| 2025-07-29 | 20.90 | $20.97 | 328912 |
| 2025-07-28 | 20.89 | $20.91 | 207315 |
| 2025-07-25 | 20.89 | $20.95 | 243500 |
| 2025-07-24 | 20.88 | $20.89 | 188934 |
| 2025-07-23 | 20.88 | $20.92 | 220100 |
| 2025-07-22 | 20.88 | $20.97 | 3.0M |
| 2025-07-21 | 20.87 | $20.94 | 313016 |
| 2025-07-18 | 20.87 | $20.89 | 263900 |
| 2025-07-17 | 20.86 | $20.84 | 1.0M |
| 2025-07-16 | 20.87 | $20.82 | 199900 |
| 2025-07-15 | 20.87 | $20.77 | 354100 |
| 2025-07-14 | 20.88 | $20.82 | 190432 |
| 2025-07-11 | 20.88 | $20.83 | 160320 |
| 2025-07-10 | 20.89 | $20.88 | 201100 |
| 2025-07-09 | 20.88 | $20.88 | 275500 |
| 2025-07-08 | 20.88 | $20.80 | 273720 |
| 2025-07-07 | 20.88 | $20.84 | 336400 |
| 2025-07-03 | 20.88 | $20.89 | 187847 |
| 2025-07-02 | 20.87 | $20.93 | 303443 |
| 2025-07-01 | 20.86 | $20.93 | 284819 |
| 2025-06-30 | 20.84 | $21.04 | 316200 |
| 2025-06-27 | 20.82 | $20.97 | 182225 |
| 2025-06-26 | 20.79 | $21.00 | 336632 |
| 2025-06-25 | 20.77 | $20.95 | 185114 |
| 2025-06-24 | 20.75 | $20.92 | 239600 |
| 2025-06-23 | 20.73 | $20.85 | 153000 |
| 2025-06-20 | 20.71 | $20.80 | 315100 |
| 2025-06-18 | 20.70 | $20.77 | 233409 |
| 2025-06-17 | 20.69 | $20.75 | 208200 |
| 2025-06-16 | 20.68 | $20.71 | 196736 |
| 2025-06-13 | 20.68 | $20.71 | 190846 |
| 2025-06-12 | 20.67 | $20.78 | 161538 |
| 2025-06-11 | 20.66 | $20.73 | 305100 |
| 2025-06-10 | 20.65 | $20.63 | 180500 |
| 2025-06-09 | 20.65 | $20.62 | 216400 |
| 2025-06-06 | 20.65 | $20.57 | 220600 |
| 2025-06-05 | 20.66 | $20.68 | 261642 |
| 2025-06-04 | 20.65 | $20.75 | 296634 |
| 2025-06-03 | 20.64 | $20.66 | 293802 |
| 2025-06-02 | 20.64 | $20.67 | 296700 |
| 2025-05-30 | 20.63 | $20.78 | 186314 |
| 2025-05-29 | 20.62 | $20.71 | 293500 |
| 2025-05-28 | 20.61 | $20.66 | 290000 |
| 2025-05-27 | 20.60 | $20.70 | 219900 |
| 2025-05-23 | 20.60 | $20.59 | 219400 |
| 2025-05-22 | 20.60 | $20.59 | 252200 |
| 2025-05-21 | 20.60 | $20.52 | 266447 |
| 2025-05-20 | 20.61 | $20.64 | 279100 |
| 2025-05-19 | 20.61 | $20.66 | 220600 |
| 2025-05-16 | 20.61 | $20.63 | 295400 |
| 2025-05-15 | 20.61 | $20.62 | 371713 |
| 2025-05-14 | 20.60 | $20.49 | 288149 |
| 2025-05-13 | 20.61 | $20.56 | 173000 |
| 2025-05-12 | 20.62 | $20.54 | 287600 |
| 2025-05-09 | 20.62 | $20.55 | 164800 |
| 2025-05-08 | 20.62 | $20.57 | 145030 |
| 2025-05-07 | 20.62 | $20.65 | 143800 |
| 2025-05-06 | 20.61 | $20.63 | 121639 |
| 2025-05-05 | 20.60 | $20.59 | 209826 |
| 2025-05-02 | 20.60 | $20.60 | 185200 |
| 2025-05-01 | 20.59 | $20.65 | 235208 |
| 2025-04-30 | 20.59 | $20.83 | 285207 |
| 2025-04-29 | 20.56 | $20.79 | 170903 |
| 2025-04-28 | 20.54 | $20.76 | 261800 |
| 2025-04-25 | 20.52 | $20.72 | 157400 |
| 2025-04-24 | 20.50 | $20.62 | 168700 |
| 2025-04-23 | 20.49 | $20.47 | 240503 |
| 2025-04-22 | 20.50 | $20.46 | 143800 |
| 2025-04-21 | 20.51 | $20.47 | 271437 |
| 2025-04-17 | 20.52 | $20.56 | 302600 |
| 2025-04-16 | 20.53 | $20.54 | 301200 |
| 2025-04-15 | 20.53 | $20.45 | 255642 |
| 2025-04-14 | 20.55 | $20.39 | 236400 |
| 2025-04-11 | 20.57 | $20.23 | 254929 |
| 2025-04-10 | 20.61 | $20.33 | 203600 |
| 2025-04-09 | 20.64 | $20.49 | 226300 |
| 2025-04-08 | 20.65 | $20.33 | 197503 |
| 2025-04-07 | 20.68 | $20.46 | 616916 |
| 2025-04-04 | 20.70 | $20.79 | 308207 |
| 2025-04-03 | 20.69 | $20.83 | 262600 |
| 2025-04-02 | 20.67 | $20.70 | 484640 |
| 2025-04-01 | 20.67 | $20.71 | 234909 |
| 2025-03-31 | 20.67 | $20.75 | 288600 |
| 2025-03-28 | 20.66 | $20.74 | 138100 |
| 2025-03-27 | 20.65 | $20.64 | 490500 |
| 2025-03-26 | 20.65 | $20.64 | 581300 |
| 2025-03-25 | 20.66 | $20.67 | 195200 |
| 2025-03-24 | 20.66 | $20.64 | 197245 |
| 2025-03-21 | 20.66 | $20.72 | 155600 |
| 2025-03-20 | 20.66 | $20.71 | 221500 |
| 2025-03-19 | 20.65 | $20.71 | 167900 |
| 2025-03-18 | 20.64 | $20.62 | 225700 |
| 2025-03-17 | 20.65 | $20.58 | 210400 |
| 2025-03-14 | 20.65 | $20.56 | 202828 |
| 2025-03-13 | 20.66 | $20.60 | 209700 |
| 2025-03-12 | 20.66 | $20.55 | 264000 |
| 2025-03-11 | 20.67 | $20.62 | 301744 |
| 2025-03-10 | 20.66 | $20.71 | 212500 |
| 2025-03-07 | 20.65 | $20.64 | 251641 |
| 2025-03-06 | 20.65 | $20.68 | 600100 |
| 2025-03-05 | 20.64 | $20.68 | 466900 |
| 2025-03-04 | 20.63 | $20.74 | 313229 |
| 2025-03-03 | 20.61 | $20.76 | 186408 |
| 2025-02-28 | 20.59 | $20.80 | 165900 |
| 2025-02-27 | 20.56 | $20.72 | 228144 |
| 2025-02-26 | 20.54 | $20.75 | 163100 |
| 2025-02-25 | 20.51 | $20.73 | 246141 |
| 2025-02-24 | 20.49 | $20.62 | 224618 |
| 2025-02-21 | 20.48 | $20.57 | 298934 |
| 2025-02-20 | 20.47 | $20.52 | 162100 |
| 2025-02-19 | 20.46 | $20.49 | 274427 |
| 2025-02-18 | 20.46 | $20.45 | 213800 |
| 2025-02-14 | 20.46 | $20.52 | 107515 |
| 2025-02-13 | 20.45 | $20.45 | 244800 |
| 2025-02-12 | 20.45 | $20.33 | 257926 |
| 2025-02-11 | 20.46 | $20.42 | 240200 |
| 2025-02-10 | 20.46 | $20.45 | 490020 |
| 2025-02-07 | 20.45 | $20.44 | 261115 |
| 2025-02-06 | 20.45 | $20.51 | 439800 |
| 2025-02-05 | 20.43 | $20.54 | 250400 |
| 2025-02-04 | 20.42 | $20.46 | 189300 |
| 2025-02-03 | 20.41 | $20.41 | 737534 |
| 2025-01-31 | 20.40 | $20.50 | 268244 |
| 2025-01-30 | 20.39 | $20.53 | 155300 |
| 2025-01-29 | 20.37 | $20.50 | 222900 |
| 2025-01-28 | 20.36 | $20.52 | 205700 |
| 2025-01-27 | 20.34 | $20.51 | 271800 |
| 2025-01-24 | 20.32 | $20.41 | 154942 |
| 2025-01-23 | 20.31 | $20.37 | 383738 |
| 2025-01-22 | 20.30 | $20.37 | 231927 |
| 2025-01-21 | 20.30 | $20.41 | 324123 |
| 2025-01-17 | 20.29 | $20.35 | 300533 |
| 2025-01-16 | 20.28 | $20.36 | 343123 |
| 2025-01-15 | 20.28 | $20.32 | 245500 |
| 2025-01-14 | 20.28 | $20.13 | 354827 |
| 2025-01-13 | 20.31 | $20.10 | 1.1M |
| 2025-01-10 | 20.34 | $20.15 | 318836 |
| 2025-01-08 | 20.36 | $20.30 | 244939 |
| 2025-01-07 | 20.38 | $20.27 | 496219 |
| 2025-01-06 | 20.40 | $20.32 | 247948 |
| 2025-01-03 | 20.42 | $20.33 | 195200 |
| 2025-01-02 | 20.44 | $20.39 | 276500 |
| 2024-12-31 | 20.45 | $20.35 | 242529 |
| 2024-12-30 | 20.47 | $20.40 | 357242 |
| 2024-12-27 | 20.49 | $20.32 | 1.0M |
| 2024-12-26 | 20.52 | $20.37 | 395700 |
| 2024-12-24 | 20.54 | $20.33 | 304500 |
| 2024-12-23 | 20.57 | $20.30 | 562802 |
| 2024-12-20 | 20.60 | $20.33 | 524100 |
| 2024-12-19 | 20.63 | $20.28 | 277300 |
| 2024-12-18 | 20.67 | $20.40 | 226200 |
| 2024-12-17 | 20.70 | $20.60 | 279149 |
| 2024-12-16 | 20.71 | $20.62 | 270141 |
| 2024-12-13 | 20.71 | $20.60 | 169841 |
| 2024-12-12 | 20.72 | $20.67 | 274342 |
| 2024-12-11 | 20.72 | $20.74 | 274831 |
| 2024-12-10 | 20.71 | $20.76 | 887600 |
| 2024-12-09 | 20.70 | $20.77 | 187600 |
| 2024-12-06 | 20.69 | $20.82 | 182100 |
| 2024-12-05 | 20.67 | $20.77 | 373600 |
| 2024-12-04 | 20.65 | $20.77 | 240727 |
| 2024-12-03 | 20.64 | $20.70 | 1.1M |
| 2024-12-02 | 20.63 | $20.75 | 121524 |
| 2024-11-29 | 20.61 | $20.81 | 84700 |
| 2024-11-27 | 20.59 | $20.73 | 221831 |
| 2024-11-26 | 20.58 | $20.68 | 202716 |
| 2024-11-25 | 20.57 | $20.72 | 229700 |
| 2024-11-22 | 20.56 | $20.54 | 392700 |
| 2024-11-21 | 20.56 | $20.53 | 209200 |
| 2024-11-20 | 20.57 | $20.53 | 157236 |
| 2024-11-19 | 20.57 | $20.58 | 209529 |
| 2024-11-18 | 20.58 | $20.53 | 240600 |
| 2024-11-15 | 20.59 | $20.50 | 297800 |
| 2024-11-14 | 20.60 | $20.48 | 284000 |
| 2024-11-13 | 20.62 | $20.50 | 238200 |
| 2024-11-12 | 20.64 | $20.53 | 864231 |
| 2024-11-11 | 20.66 | $20.63 | 115900 |
| 2024-11-08 | 20.67 | $20.68 | 173916 |
| 2024-11-07 | 20.67 | $20.67 | 438300 |
| 2024-11-06 | 20.68 | $20.51 | 414607 |
| 2024-11-05 | 20.70 | $20.62 | 280813 |
| 2024-11-04 | 20.72 | $20.58 | 257513 |
| 2024-11-01 | 20.74 | $20.49 | 177046 |
| 2024-10-31 | 20.77 | $20.64 | 291100 |
| 2024-10-30 | 20.79 | $20.67 | 171014 |
| 2024-10-29 | 20.81 | $20.71 | 166700 |
| 2024-10-28 | 20.83 | $20.70 | 181446 |
| 2024-10-25 | 20.85 | $20.72 | 149421 |
| 2024-10-24 | 20.87 | $20.74 | 121106 |
| 2024-10-23 | 20.89 | $20.72 | 137215 |
| 2024-10-22 | 20.92 | $20.76 | 210407 |
| 2024-10-21 | 20.94 | $20.74 | 371714 |
| 2024-10-18 | 20.97 | $20.91 | 197200 |
| 2024-10-17 | 20.99 | $20.90 | 623300 |
| 2024-10-16 | 21.00 | $20.99 | 100800 |
| 2024-10-15 | 21.01 | $20.95 | 200900 |
| 2024-10-14 | 21.03 | $20.88 | 147916 |
| 2024-10-11 | 21.05 | $20.89 | 132949 |
| 2024-10-10 | 21.08 | $20.90 | 226500 |
| 2024-10-09 | 21.10 | $20.88 | 231923 |
| 2024-10-08 | 21.13 | $20.93 | 248203 |
| 2024-10-07 | 21.15 | $20.89 | 633004 |
| 2024-10-04 | 21.18 | $20.96 | 239500 |
| 2024-10-03 | 21.20 | $21.08 | 217700 |
| 2024-10-02 | 21.22 | $21.18 | 393313 |
| 2024-10-01 | 21.22 | $21.20 | 914912 |
| 2024-09-30 | 21.22 | $21.22 | 267206 |
| 2024-09-27 | 21.21 | $21.25 | 143200 |
| 2024-09-26 | 21.20 | $21.17 | 296100 |
| 2024-09-25 | 21.20 | $21.19 | 250100 |
| 2024-09-24 | 21.20 | $21.27 | 212536 |
| 2024-09-23 | 21.19 | $21.23 | 701800 |
| 2024-09-20 | 21.18 | $21.25 | 204600 |
| 2024-09-19 | 21.16 | $21.24 | 180900 |
| 2024-09-18 | 21.15 | $21.23 | 222305 |
| 2024-09-17 | 21.14 | $21.27 | 294300 |
| 2024-09-16 | 21.12 | $21.28 | 159412 |
| 2024-09-13 | 21.10 | $21.21 | 127800 |
| 2024-09-12 | 21.08 | $21.17 | 198510 |
| 2024-09-11 | 21.07 | $21.18 | 184000 |
| 2024-09-10 | 21.05 | $21.20 | 395914 |
| 2024-09-09 | 21.03 | $21.16 | 588900 |
| 2024-09-06 | 21.01 | $21.10 | 254100 |
| 2024-09-05 | 21.00 | $21.10 | 190140 |
| 2024-09-04 | 20.98 | $21.05 | 194720 |
| 2024-09-03 | 20.97 | $20.94 | 293700 |
| 2024-08-30 | 20.97 | $20.98 | 170100 |
| 2024-08-29 | 20.96 | $21.00 | 420900 |
| 2024-08-28 | 20.95 | $21.03 | 155138 |
| 2024-08-27 | 20.93 | $21.04 | 175407 |
| 2024-08-26 | 20.92 | $21.06 | 192942 |
| 2024-08-23 | 20.89 | $21.07 | 186700 |
| 2024-08-22 | 20.87 | $20.96 | 205400 |
| 2024-08-21 | 20.85 | $21.02 | 206100 |
| 2024-08-20 | 20.83 | $20.98 | 351407 |
| 2024-08-19 | 20.80 | $20.94 | 190629 |
| 2024-08-16 | 20.78 | $20.92 | 191630 |
| 2024-08-15 | 20.76 | $20.86 | 442100 |
| 2024-08-14 | 20.74 | $20.94 | 237800 |
| 2024-08-13 | 20.71 | $20.88 | 206605 |
| 2024-08-12 | 20.69 | $20.79 | 136900 |
| 2024-08-09 | 20.67 | $20.76 | 168423 |
| 2024-08-08 | 20.66 | $20.68 | 123632 |
| 2024-08-07 | 20.65 | $20.68 | 163810 |
| 2024-08-06 | 20.65 | $20.75 | 222230 |
| 2024-08-05 | 20.63 | $20.85 | 203800 |
| 2024-08-02 | 20.60 | $20.88 | 136100 |
| 2024-08-01 | 20.57 | $20.71 | 156731 |
| 2024-07-31 | 20.55 | $20.72 | 113207 |
| 2024-07-30 | 20.53 | $20.62 | 213800 |
| 2024-07-29 | 20.51 | $20.61 | 225115 |
| 2024-07-26 | 20.50 | $20.56 | 207600 |
| 2024-07-25 | 20.48 | $20.49 | 105523 |
| 2024-07-24 | 20.48 | $20.43 | 274400 |
| 2024-07-23 | 20.48 | $20.51 | 894413 |
| 2024-07-22 | 20.47 | $20.50 | 223400 |
| 2024-07-19 | 20.46 | $20.50 | 128041 |
| 2024-07-18 | 20.45 | $20.55 | 173700 |
| 2024-07-17 | 20.44 | $20.60 | 188900 |
| 2024-07-16 | 20.42 | $20.59 | 159500 |
| 2024-07-15 | 20.40 | $20.51 | 281600 |
| 2024-07-12 | 20.39 | $20.58 | 109219 |
| 2024-07-11 | 20.37 | $20.52 | 101100 |
| 2024-07-10 | 20.36 | $20.43 | 110947 |
| 2024-07-09 | 20.35 | $20.39 | 194314 |
| 2024-07-08 | 20.34 | $20.42 | 167916 |
| 2024-07-05 | 20.34 | $20.42 | 78615 |
| 2024-07-03 | 20.33 | $20.31 | 81200 |
| 2024-07-02 | 20.33 | $20.21 | 289300 |
| 2024-07-01 | 20.34 | $20.12 | 198300 |
| 2024-06-28 | 20.36 | $20.29 | 165000 |
| 2024-06-27 | 20.37 | $20.36 | 244407 |
| 2024-06-26 | 20.36 | $20.34 | 135600 |
| 2024-06-25 | 20.36 | $20.42 | 128200 |
| 2024-06-24 | 20.35 | $20.42 | 664100 |
| 2024-06-21 | 20.34 | $20.41 | 200600 |
| 2024-06-20 | 20.32 | $20.40 | 201400 |
| 2024-06-18 | 20.31 | $20.44 | 171000 |
| 2024-06-17 | 20.29 | $20.38 | 134340 |
| 2024-06-14 | 20.28 | $20.44 | 238148 |
| 2024-06-13 | 20.26 | $20.44 | 144223 |
| 2024-06-12 | 20.24 | $20.34 | 135118 |
| 2024-06-11 | 20.23 | $20.25 | 165200 |
| 2024-06-10 | 20.23 | $20.17 | 248333 |
| 2024-06-07 | 20.23 | $20.20 | 1.2M |
| 2024-06-06 | 20.23 | $20.36 | 693415 |
| 2024-06-05 | 20.22 | $20.37 | 324300 |
| 2024-06-04 | 20.20 | $20.31 | 114713 |
| 2024-06-03 | 20.19 | $20.23 | 112538 |
| 2024-05-31 | 20.19 | $20.23 | 131500 |
| 2024-05-30 | 20.18 | $20.14 | 108314 |
| 2024-05-29 | 20.18 | $20.05 | 195918 |
| 2024-05-28 | 20.19 | $20.13 | 137700 |
| 2024-05-24 | 20.20 | $20.21 | 132800 |
| 2024-05-23 | 20.19 | $20.18 | 188900 |
| 2024-05-22 | 20.18 | $20.24 | 116800 |
| 2024-05-21 | 20.17 | $20.27 | 127032 |
| 2024-05-20 | 20.15 | $20.23 | 149300 |
| 2024-05-17 | 20.14 | $20.26 | 91535 |
| 2024-05-16 | 20.12 | $20.27 | 161533 |
| 2024-05-15 | 20.10 | $20.29 | 101642 |
| 2024-05-14 | 20.08 | $20.16 | 113017 |
| 2024-05-13 | 20.06 | $20.12 | 87300 |
| 2024-05-10 | 20.05 | $20.11 | 87007 |
| 2024-05-09 | 20.04 | $20.16 | 135800 |
| 2024-05-08 | 20.02 | $20.14 | 168906 |
| 2024-05-07 | 20.01 | $20.18 | 214400 |
| 2024-05-06 | 19.99 | $20.17 | 132009 |
| 2024-05-03 | 19.97 | $20.14 | 215245 |
| 2024-05-02 | 19.96 | $20.02 | 250700 |
| 2024-05-01 | 19.96 | $19.92 | 170741 |
| 2024-04-30 | 19.97 | $19.92 | 177400 |
| 2024-04-29 | 19.98 | $20.02 | 103921 |
| 2024-04-26 | 19.98 | $19.94 | 71600 |
| 2024-04-25 | 20.00 | $19.89 | 112625 |
| 2024-04-24 | 20.02 | $19.94 | 104816 |
| 2024-04-23 | 20.04 | $20.00 | 102600 |
| 2024-04-22 | 20.05 | $19.97 | 261900 |
| 2024-04-19 | 20.07 | $19.93 | 171205 |
| 2024-04-18 | 20.10 | $19.89 | 107449 |
| 2024-04-17 | 20.13 | $19.95 | 165941 |
| 2024-04-16 | 20.16 | $19.84 | 155300 |
| 2024-04-15 | 20.20 | $19.89 | 202543 |
| 2024-04-12 | 20.24 | $20.06 | 256018 |
| 2024-04-11 | 20.26 | $20.02 | 285200 |
| 2024-04-10 | 20.29 | $20.04 | 146900 |
| 2024-04-09 | 20.32 | $20.27 | 125100 |
| 2024-04-08 | 20.32 | $20.20 | 97125 |
| 2024-04-05 | 20.34 | $20.22 | 254426 |
| 2024-04-04 | 20.36 | $20.28 | 196900 |
| 2024-04-03 | 20.37 | $20.26 | 189719 |
| 2024-04-02 | 20.38 | $20.24 | 126049 |
| 2024-04-01 | 20.39 | $20.25 | 240600 |
| 2024-03-28 | 20.41 | $20.49 | 135647 |
| 2024-03-27 | 20.40 | $20.50 | 76848 |
| 2024-03-26 | 20.39 | $20.40 | 195700 |
| 2024-03-25 | 20.38 | $20.40 | 285107 |
| 2024-03-22 | 20.38 | $20.45 | 162800 |
| 2024-03-21 | 20.37 | $20.39 | 226716 |
| 2024-03-20 | 20.37 | $20.36 | 484019 |
| 2024-03-19 | 20.37 | $20.35 | 147000 |
| 2024-03-18 | 20.37 | $20.27 | 155700 |
| 2024-03-15 | 20.38 | $20.30 | 162414 |
| 2024-03-14 | 20.38 | $20.32 | 100700 |
| 2024-03-13 | 20.38 | $20.43 | 125030 |
| 2024-03-12 | 20.38 | $20.43 | 169400 |
| 2024-03-11 | 20.37 | $20.49 | 358900 |
| 2024-03-08 | 20.35 | $20.50 | 312600 |
| 2024-03-07 | 20.34 | $20.47 | 288848 |
| 2024-03-06 | 20.32 | $20.42 | 303500 |
| 2024-03-05 | 20.32 | $20.38 | 200800 |
| 2024-03-04 | 20.31 | $20.30 | 153600 |
| 2024-03-01 | 20.32 | $20.33 | 156800 |
| 2024-02-29 | 20.32 | $20.31 | 120907 |
| 2024-02-28 | 20.33 | $20.28 | 173446 |
| 2024-02-27 | 20.34 | $20.27 | 139800 |
| 2024-02-26 | 20.35 | $20.30 | 84705 |
| 2024-02-23 | 20.36 | $20.34 | 119142 |
| 2024-02-22 | 20.37 | $20.28 | 138428 |
| 2024-02-21 | 20.39 | $20.29 | 247900 |
| 2024-02-20 | 20.41 | $20.33 | 530200 |
| 2024-02-16 | 20.42 | $20.28 | 173400 |
| 2024-02-15 | 20.44 | $20.35 | 275907 |
| 2024-02-14 | 20.45 | $20.32 | 148907 |
| 2024-02-13 | 20.47 | $20.24 | 191700 |
| 2024-02-12 | 20.49 | $20.35 | 771025 |
| 2024-02-09 | 20.51 | $20.37 | 158700 |
| 2024-02-08 | 20.52 | $20.38 | 156502 |
| 2024-02-07 | 20.54 | $20.44 | 350000 |
| 2024-02-06 | 20.55 | $20.49 | 248500 |
| 2024-02-05 | 20.55 | $20.40 | 526139 |
| 2024-02-02 | 20.57 | $20.57 | 792029 |
| 2024-02-01 | 20.57 | $20.75 | 266012 |
| 2024-01-31 | 20.55 | $20.71 | 378400 |
| 2024-01-30 | 20.53 | $20.62 | 382240 |
| 2024-01-29 | 20.53 | $20.58 | 198449 |
| 2024-01-26 | 20.52 | $20.48 | 300900 |
| 2024-01-25 | 20.53 | $20.53 | 127000 |
| 2024-01-24 | 20.54 | $20.44 | 658500 |
| 2024-01-23 | 20.56 | $20.47 | 102000 |
| 2024-01-22 | 20.57 | $20.53 | 188943 |
| 2024-01-19 | 20.58 | $20.48 | 377500 |
| 2024-01-18 | 20.59 | $20.46 | 241349 |
| 2024-01-17 | 20.61 | $20.50 | 280700 |
| 2024-01-16 | 20.62 | $20.52 | 312800 |
| 2024-01-12 | 20.63 | $20.70 | 254801 |
| 2024-01-11 | 20.62 | $20.66 | 274634 |
| 2024-01-10 | 20.62 | $20.54 | 163034 |
| 2024-01-09 | 20.62 | $20.57 | 406921 |
| 2024-01-08 | 20.62 | $20.54 | 188049 |
| 2024-01-05 | 20.62 | $20.46 | 904329 |
| 2024-01-04 | 20.63 | $20.54 | 137100 |
| 2024-01-03 | 20.63 | $20.63 | 235800 |
| 2024-01-02 | 20.61 | $20.64 | 129843 |
| 2023-12-29 | 20.60 | $20.77 | 116944 |
| 2023-12-28 | 20.56 | $20.82 | 226100 |
| 2023-12-27 | 20.52 | $20.85 | 245700 |
| 2023-12-26 | 20.48 | $20.70 | 194900 |
| 2023-12-22 | 20.44 | $20.67 | 153800 |
| 2023-12-21 | 20.40 | $20.66 | 187531 |
| 2023-12-20 | 20.36 | $20.64 | 173000 |
| 2023-12-19 | 20.32 | $20.57 | 201800 |
| 2023-12-18 | 20.28 | $20.56 | 214100 |
| 2023-12-15 | 20.24 | $20.57 | 953600 |
| 2023-12-14 | 20.19 | $20.59 | 203103 |
| 2023-12-13 | 20.13 | $20.51 | 254132 |
| 2023-12-12 | 20.08 | $20.23 | 334800 |
| 2023-12-11 | 20.05 | $20.14 | 428833 |
| 2023-12-08 | 20.03 | $20.14 | 427727 |
| 2023-12-07 | 20.00 | $20.23 | 221009 |
| 2023-12-06 | 19.96 | $20.25 | 205500 |
| 2023-12-05 | 19.92 | $20.17 | 142900 |
| 2023-12-04 | 19.88 | $20.09 | 413026 |
| 2023-12-01 | 19.84 | $20.14 | 113200 |
| 2023-11-30 | 19.79 | $20.06 | 366800 |
| 2023-11-29 | 19.75 | $20.12 | 146412 |
| 2023-11-28 | 19.69 | $20.00 | 139820 |
| 2023-11-27 | 19.64 | $19.98 | 265100 |
| 2023-11-24 | 19.59 | $19.79 | 50020 |
| 2023-11-22 | 19.55 | $19.88 | 630900 |
| 2023-11-21 | 19.50 | $19.81 | 164218 |
| 2023-11-20 | 19.45 | $19.79 | 291800 |
| 2023-11-17 | 19.41 | $19.74 | 221800 |
| 2023-11-16 | 19.36 | $19.69 | 214100 |
| 2023-11-15 | 19.31 | $19.59 | 163500 |
| 2023-11-14 | 19.27 | $19.66 | 255400 |
| 2023-11-13 | 19.21 | $19.37 | 247000 |
| 2023-11-10 | 19.19 | $19.38 | 155300 |
| 2023-11-09 | 19.16 | $19.31 | 178134 |
| 2023-11-08 | 19.14 | $19.44 | 523000 |
| 2023-11-07 | 19.11 | $19.39 | 1.2M |
| 2023-11-06 | 19.08 | $19.27 | 1.7M |
| 2023-11-03 | 19.06 | $19.36 | 197300 |
| 2023-11-02 | 19.03 | $19.26 | 174600 |
| 2023-11-01 | 19.02 | $19.10 | 169049 |
| 2023-10-31 | 19.01 | $18.96 | 127520 |
| 2023-10-30 | 19.02 | $18.93 | 444300 |
| 2023-10-27 | 19.04 | $19.01 | 128206 |
| 2023-10-26 | 19.04 | $19.02 | 135418 |
| 2023-10-25 | 19.05 | $18.91 | 180236 |
| 2023-10-24 | 19.07 | $19.05 | 129701 |
| 2023-10-23 | 19.08 | $18.99 | 262723 |
| 2023-10-20 | 19.10 | $18.87 | 154921 |
| 2023-10-19 | 19.13 | $18.79 | 327000 |
| 2023-10-18 | 19.18 | $18.90 | 77148 |
| 2023-10-17 | 19.22 | $19.01 | 147600 |
| 2023-10-16 | 19.25 | $19.18 | 114100 |
| 2023-10-13 | 19.26 | $19.27 | 134237 |
| 2023-10-12 | 19.27 | $19.19 | 73908 |
| 2023-10-11 | 19.29 | $19.35 | 115600 |
| 2023-10-10 | 19.30 | $19.27 | 94300 |
| 2023-10-09 | 19.32 | $19.27 | 201419 |
| 2023-10-06 | 19.34 | $19.04 | 170712 |
| 2023-10-05 | 19.38 | $19.10 | 162208 |
| 2023-10-04 | 19.43 | $19.12 | 368723 |
| 2023-10-03 | 19.47 | $18.98 | 170631 |
| 2023-10-02 | 19.53 | $19.16 | 453900 |
| 2023-09-29 | 19.58 | $19.39 | 67700 |
| 2023-09-28 | 19.60 | $19.39 | 57800 |
| 2023-09-27 | 19.64 | $19.35 | 188900 |
| 2023-09-26 | 19.67 | $19.45 | 157546 |
| 2023-09-25 | 19.70 | $19.51 | 172500 |
| 2023-09-22 | 19.73 | $19.63 | 83127 |
| 2023-09-21 | 19.75 | $19.52 | 175600 |
| 2023-09-20 | 19.77 | $19.67 | 71500 |
| 2023-09-19 | 19.79 | $19.68 | 63845 |
| 2023-09-18 | 19.80 | $19.75 | 49900 |
| 2023-09-15 | 19.81 | $19.74 | 111130 |
| 2023-09-14 | 19.81 | $19.76 | 413018 |
| 2023-09-13 | 19.82 | $19.77 | 75614 |
| 2023-09-12 | 19.82 | $19.76 | 65600 |
| 2023-09-11 | 19.83 | $19.77 | 33849 |
| 2023-09-08 | 19.83 | $19.79 | 69700 |
| 2023-09-07 | 19.83 | $19.78 | 313900 |
| 2023-09-06 | 19.84 | $19.70 | 95039 |
| 2023-09-05 | 19.86 | $19.76 | 43500 |
| 2023-09-01 | 19.87 | $19.86 | 173415 |
| 2023-08-31 | 19.87 | $20.05 | 93231 |
| 2023-08-30 | 19.85 | $20.01 | 54335 |
| 2023-08-29 | 19.84 | $20.02 | 28128 |
| 2023-08-28 | 19.82 | $19.88 | 80700 |
| 2023-08-25 | 19.82 | $19.85 | 47026 |
| 2023-08-24 | 19.83 | $19.82 | 139724 |
| 2023-08-23 | 19.83 | $19.90 | 173342 |
| 2023-08-22 | 19.84 | $19.65 | 211814 |
| 2023-08-21 | 19.87 | $19.63 | 279121 |
| 2023-08-18 | 19.90 | $19.74 | 35942 |
| 2023-08-17 | 19.93 | $19.67 | 67910 |
| 2023-08-16 | 19.96 | $19.72 | 60211 |
| 2023-08-15 | 20.00 | $19.80 | 54600 |
| 2023-08-14 | 20.03 | $19.85 | 63200 |
| 2023-08-11 | 20.05 | $19.87 | 202900 |
| 2023-08-10 | 20.08 | $19.94 | 61100 |
| 2023-08-09 | 20.10 | $20.07 | 54800 |
| 2023-08-08 | 20.11 | $20.06 | 538100 |
| 2023-08-07 | 20.12 | $19.99 | 103302 |
| 2023-08-04 | 20.14 | $20.02 | 609318 |
| 2023-08-03 | 20.15 | $19.83 | 106605 |
| 2023-08-02 | 20.18 | $19.94 | 216135 |
| 2023-08-01 | 20.20 | $20.02 | 433147 |
| 2023-07-31 | 20.22 | $20.23 | 108232 |
| 2023-07-28 | 20.21 | $20.20 | 75009 |
| 2023-07-27 | 20.21 | $20.13 | 139636 |
| 2023-07-26 | 20.22 | $20.32 | 113100 |
| 2023-07-25 | 20.20 | $20.23 | 304900 |
| 2023-07-24 | 20.20 | $20.25 | 78701 |
| 2023-07-21 | 20.19 | $20.29 | 53305 |
| 2023-07-20 | 20.18 | $20.24 | 157600 |
| 2023-07-19 | 20.18 | $20.36 | 119500 |
| 2023-07-18 | 20.16 | $20.27 | 114631 |
| 2023-07-17 | 20.15 | $20.25 | 29300 |
| 2023-07-14 | 20.14 | $20.21 | 60145 |
| 2023-07-13 | 20.14 | $20.34 | 31338 |
| 2023-07-12 | 20.12 | $20.19 | 227806 |
| 2023-07-11 | 20.12 | $20.04 | 67000 |
| 2023-07-10 | 20.13 | $19.97 | 837516 |
| 2023-07-07 | 20.15 | $19.86 | 92400 |
| 2023-07-06 | 20.18 | $19.86 | 134800 |
| 2023-07-05 | 20.21 | $20.03 | 71921 |
| 2023-07-03 | 20.23 | $20.18 | 32816 |
| 2023-06-30 | 20.24 | $20.27 | 75700 |
| 2023-06-29 | 20.23 | $20.17 | 116409 |
| 2023-06-28 | 20.24 | $20.33 | 47947 |
| 2023-06-27 | 20.22 | $20.27 | 97529 |
| 2023-06-26 | 20.22 | $20.28 | 75300 |
| 2023-06-23 | 20.21 | $20.26 | 97635 |
| 2023-06-22 | 20.21 | $20.20 | 48325 |
| 2023-06-21 | 20.21 | $20.27 | 62608 |
| 2023-06-20 | 20.20 | $20.30 | 164721 |
| 2023-06-16 | 20.19 | $20.24 | 77600 |
| 2023-06-15 | 20.19 | $20.31 | 109711 |
| 2023-06-14 | 20.17 | $20.11 | 220748 |
| 2023-06-13 | 20.18 | $20.08 | 59400 |
| 2023-06-12 | 20.20 | $20.17 | 66614 |
| 2023-06-09 | 20.20 | $20.14 | 159643 |
| 2023-06-08 | 20.21 | $20.19 | 87500 |
| 2023-06-07 | 20.22 | $20.06 | 146100 |
| 2023-06-06 | 20.24 | $20.22 | 77400 |
| 2023-06-05 | 20.25 | $20.20 | 139050 |
| 2023-06-02 | 20.26 | $20.25 | 79429 |
| 2023-06-01 | 20.27 | $20.29 | 53115 |
| 2023-05-31 | 20.28 | $20.31 | 90110 |
| 2023-05-30 | 20.29 | $20.25 | 127000 |
| 2023-05-26 | 20.30 | $20.15 | 69900 |
| 2023-05-25 | 20.32 | $20.10 | 82300 |
| 2023-05-24 | 20.35 | $20.18 | 227100 |
| 2023-05-23 | 20.38 | $20.23 | 132100 |
| 2023-05-22 | 20.40 | $20.21 | 109003 |
| 2023-05-19 | 20.43 | $20.18 | 169300 |
| 2023-05-18 | 20.46 | $20.22 | 281300 |
| 2023-05-17 | 20.49 | $20.28 | 74300 |
| 2023-05-16 | 20.52 | $20.34 | 87313 |
| 2023-05-15 | 20.54 | $20.41 | 53819 |
| 2023-05-12 | 20.55 | $20.51 | 136400 |
| 2023-05-11 | 20.56 | $20.61 | 177500 |
| 2023-05-10 | 20.55 | $20.55 | 72700 |
| 2023-05-09 | 20.55 | $20.41 | 49343 |
| 2023-05-08 | 20.57 | $20.41 | 48700 |
| 2023-05-05 | 20.59 | $20.54 | 37440 |
| 2023-05-04 | 20.60 | $20.63 | 41800 |
| 2023-05-03 | 20.60 | $20.63 | 82624 |
| 2023-05-02 | 20.60 | $20.60 | 142100 |
| 2023-05-01 | 20.60 | $20.35 | 49000 |
| 2023-04-28 | 20.63 | $20.70 | 43904 |
| 2023-04-27 | 20.62 | $20.58 | 29042 |
| 2023-04-26 | 20.63 | $20.66 | 956100 |
| 2023-04-25 | 20.62 | $20.74 | 180022 |
| 2023-04-24 | 20.61 | $20.62 | 70200 |
| 2023-04-21 | 20.61 | $20.52 | 67000 |
| 2023-04-20 | 20.62 | $20.53 | 36000 |
| 2023-04-19 | 20.63 | $20.49 | 25105 |
| 2023-04-18 | 20.64 | $20.53 | 59400 |
| 2023-04-17 | 20.65 | $20.53 | 23045 |
| 2023-04-14 | 20.65 | $20.63 | 74236 |
| 2023-04-13 | 20.65 | $20.69 | 22431 |
| 2023-04-12 | 20.63 | $20.69 | 27300 |
| 2023-04-11 | 20.62 | $20.69 | 27300 |
| 2023-04-10 | 20.60 | $20.70 | 167648 |
| 2023-04-06 | 20.58 | $20.80 | 60500 |
| 2023-04-05 | 20.55 | $20.81 | 49930 |
| 2023-04-04 | 20.51 | $20.76 | 153200 |
| 2023-04-03 | 20.47 | $20.70 | 32400 |
| 2023-03-31 | 20.43 | $20.64 | 23445 |
| 2023-03-30 | 20.39 | $20.50 | 32500 |
| 2023-03-29 | 20.37 | $20.49 | 37600 |
| 2023-03-28 | 20.34 | $20.43 | 40424 |
| 2023-03-27 | 20.32 | $20.47 | 29200 |
| 2023-03-24 | 20.29 | $20.68 | 77136 |
| 2023-03-23 | 20.24 | $20.57 | 56500 |
| 2023-03-22 | 20.19 | $20.50 | 34541 |
| 2023-03-21 | 20.15 | $20.36 | 31716 |
| 2023-03-20 | 20.12 | $20.35 | 49724 |
| 2023-03-17 | 20.09 | $20.41 | 33400 |
| 2023-03-16 | 20.06 | $20.25 | 47100 |
| 2023-03-15 | 20.04 | $20.36 | 51527 |
| 2023-03-14 | 20.01 | $20.13 | 41100 |
| 2023-03-13 | 20.00 | $20.24 | 47936 |
| 2023-03-10 | 19.98 | $20.12 | 42500 |
| 2023-03-09 | 19.98 | $19.89 | 41713 |
| 2023-03-08 | 20.00 | $19.84 | 18000 |
| 2023-03-07 | 20.03 | $19.91 | 37500 |
| 2023-03-06 | 20.05 | $19.96 | 33342 |
| 2023-03-03 | 20.08 | $20.02 | 32600 |
| 2023-03-02 | 20.10 | $19.77 | 44500 |
| 2023-03-01 | 20.15 | $19.80 | 547741 |
| 2023-02-28 | 20.21 | $20.02 | 32233 |
| 2023-02-27 | 20.24 | $20.04 | 25900 |
| 2023-02-24 | 20.28 | $20.01 | 36000 |
| 2023-02-23 | 20.33 | $20.08 | 21024 |
| 2023-02-22 | 20.37 | $20.01 | 53200 |
| 2023-02-21 | 20.42 | $19.96 | 134828 |
| 2023-02-17 | 20.48 | $20.18 | 60400 |
| 2023-02-16 | 20.53 | $20.16 | 40100 |
| 2023-02-15 | 20.58 | $20.27 | 25900 |
| 2023-02-14 | 20.62 | $20.32 | 416700 |
| 2023-02-13 | 20.65 | $20.38 | 85624 |
| 2023-02-10 | 20.69 | $20.33 | 60702 |
| 2023-02-09 | 20.73 | $20.45 | 64931 |
| 2023-02-08 | 20.76 | $20.59 | 401100 |
| 2023-02-07 | 20.77 | $20.56 | 170200 |
| 2023-02-06 | 20.79 | $20.64 | 665600 |
| 2023-02-03 | 20.80 | $20.78 | 86400 |
| 2023-02-02 | 20.80 | $21.01 | 100932 |
| 2023-02-01 | 20.77 | $20.96 | 74300 |
| 2023-01-31 | 20.74 | $20.81 | 1.4M |
| 2023-01-30 | 20.72 | $20.66 | 67111 |
| 2023-01-27 | 20.71 | $20.75 | 23600 |
| 2023-01-26 | 20.69 | $20.81 | 63307 |
| 2023-01-25 | 20.65 | $20.82 | 49229 |
| 2023-01-24 | 20.62 | $20.85 | 28208 |
| 2023-01-23 | 20.58 | $20.72 | 416044 |
| 2023-01-20 | 20.55 | $20.75 | 34436 |
| 2023-01-19 | 20.51 | $20.87 | 68200 |
| 2023-01-18 | 20.46 | $20.93 | 353820 |
| 2023-01-17 | 20.40 | $20.65 | 68917 |
| 2023-01-13 | 20.36 | $20.72 | 65046 |
| 2023-01-12 | 20.32 | $20.78 | 73100 |
| 2023-01-11 | 20.28 | $20.63 | 129743 |
| 2023-01-10 | 20.24 | $20.50 | 189100 |
| 2023-01-09 | 20.22 | $20.55 | 111540 |
| 2023-01-06 | 20.19 | $20.51 | 38808 |
| 2023-01-05 | 20.17 | $20.21 | 185325 |
| 2023-01-04 | 20.18 | $20.21 | 146748 |
| 2023-01-03 | 20.18 | $20.06 | 183639 |
| 2022-12-30 | 20.21 | $19.89 | 32320 |
| 2022-12-29 | 20.25 | $20.02 | 32400 |
| 2022-12-28 | 20.28 | $19.91 | 94300 |
| 2022-12-27 | 20.32 | $19.97 | 88400 |
| 2022-12-23 | 20.36 | $20.18 | 42308 |
| 2022-12-22 | 20.38 | $20.23 | 70333 |
| 2022-12-21 | 20.39 | $20.24 | 69007 |
| 2022-12-20 | 20.40 | $20.12 | 185100 |
| 2022-12-19 | 20.42 | $20.31 | 368800 |
| 2022-12-16 | 20.42 | $20.47 | 32100 |
| 2022-12-15 | 20.41 | $20.53 | 944300 |
| 2022-12-14 | 20.38 | $20.59 | 58127 |
| 2022-12-13 | 20.35 | $20.54 | 230421 |
| 2022-12-12 | 20.32 | $20.38 | 22700 |
| 2022-12-09 | 20.30 | $20.40 | 61711 |
| 2022-12-08 | 20.27 | $20.51 | 150300 |
| 2022-12-07 | 20.23 | $20.58 | 39500 |
| 2022-12-06 | 20.18 | $20.38 | 29400 |
| 2022-12-05 | 20.14 | $20.39 | 49746 |
| 2022-12-02 | 20.09 | $20.53 | 70800 |
| 2022-12-01 | 20.02 | $20.42 | 57100 |
| 2022-11-30 | 19.96 | $20.32 | 85600 |
| 2022-11-29 | 19.90 | $20.03 | 138615 |
| 2022-11-28 | 19.87 | $20.09 | 491100 |
| 2022-11-25 | 19.82 | $20.24 | 9700 |
| 2022-11-23 | 19.76 | $20.16 | 82200 |
| 2022-11-22 | 19.70 | $20.05 | 17639 |
| 2022-11-21 | 19.65 | $19.89 | 25630 |
| 2022-11-18 | 19.61 | $19.96 | 61700 |
| 2022-11-17 | 19.56 | $19.94 | 41437 |
| 2022-11-16 | 19.51 | $20.11 | 20202 |
| 2022-11-15 | 19.43 | $19.93 | 26200 |
| 2022-11-14 | 19.37 | $19.74 | 36000 |
| 2022-11-11 | 19.32 | $19.83 | 42829 |
| 2022-11-10 | 19.27 | $19.78 | 52130 |
| 2022-11-09 | 19.21 | $19.20 | 14000 |
| 2022-11-08 | 19.21 | $19.23 | 197600 |
| 2022-11-07 | 19.21 | $19.15 | 19115 |
| 2022-11-04 | 19.21 | $19.18 | 37100 |
| 2022-11-03 | 19.22 | $19.15 | 25016 |
| 2022-11-02 | 19.23 | $19.19 | 37000 |
| 2022-11-01 | 19.23 | $19.28 | 23200 |
| 2022-10-31 | 19.24 | $19.33 | 24527 |
| 2022-10-28 | 19.24 | $19.38 | 12500 |
| 2022-10-27 | 19.23 | $19.40 | 40814 |
| 2022-10-26 | 19.22 | $19.31 | 43300 |
| 2022-10-25 | 19.23 | $19.25 | 6700 |
| 2022-10-24 | 19.24 | $19.04 | 15900 |
| 2022-10-21 | 19.27 | $18.97 | 56402 |
| 2022-10-20 | 19.31 | $18.90 | 30600 |
| 2022-10-19 | 19.36 | $19.06 | 624200 |
| 2022-10-18 | 19.41 | $19.30 | 1.2M |
| 2022-10-17 | 19.43 | $19.21 | 21000 |
| 2022-10-14 | 19.47 | $19.12 | 26200 |
| 2022-10-13 | 19.52 | $19.29 | 10600 |
| 2022-10-12 | 19.56 | $19.28 | 43403 |
| 2022-10-11 | 19.61 | $19.27 | 11300 |
| 2022-10-10 | 19.66 | $19.28 | 48448 |
| 2022-10-07 | 19.72 | $19.45 | 22204 |
| 2022-10-06 | 19.76 | $19.60 | 18700 |
| 2022-10-05 | 19.80 | $19.71 | 32721 |
| 2022-10-04 | 19.83 | $19.86 | 25435 |
| 2022-10-03 | 19.85 | $19.73 | 1.5M |
| 2022-09-30 | 19.88 | $19.51 | 35600 |
| 2022-09-29 | 19.94 | $19.50 | 159700 |
| 2022-09-28 | 20.00 | $19.64 | 184941 |
| 2022-09-27 | 20.06 | $19.27 | 409145 |
| 2022-09-26 | 20.16 | $19.47 | 45127 |
| 2022-09-23 | 20.25 | $19.78 | 22000 |
| 2022-09-22 | 20.32 | $19.85 | 26449 |
| 2022-09-21 | 20.39 | $20.11 | 14604 |
| 2022-09-20 | 20.43 | $20.07 | 33808 |
| 2022-09-19 | 20.48 | $20.28 | 15600 |
| 2022-09-16 | 20.52 | $20.31 | 15333 |
| 2022-09-15 | 20.56 | $20.29 | 8000 |
| 2022-09-14 | 20.60 | $20.38 | 21300 |
| 2022-09-13 | 20.65 | $20.33 | 23000 |
| 2022-09-12 | 20.70 | $20.49 | 24700 |
| 2022-09-09 | 20.74 | $20.52 | 32422 |
| 2022-09-08 | 20.79 | $20.48 | 19700 |
| 2022-09-07 | 20.84 | $20.54 | 48100 |
| 2022-09-06 | 20.89 | $20.30 | 28606 |
| 2022-09-02 | 20.97 | $20.57 | 93200 |
| 2022-09-01 | 21.02 | $20.51 | 17000 |
| 2022-08-31 | 21.09 | $20.69 | 8321 |
| 2022-08-30 | 21.14 | $20.84 | 6622 |
| 2022-08-29 | 21.18 | $20.85 | 21422 |
| 2022-08-26 | 21.23 | $21.02 | 30642 |
| 2022-08-25 | 21.26 | $21.15 | 14101 |
| 2022-08-24 | 21.28 | $20.93 | 9100 |
| 2022-08-23 | 21.32 | $21.02 | 16729 |
| 2022-08-22 | 21.35 | $21.00 | 10000 |
| 2022-08-19 | 21.39 | $21.13 | 19200 |
| 2022-08-18 | 21.42 | $21.38 | 21900 |
| 2022-08-17 | 21.42 | $21.29 | 17519 |
| 2022-08-16 | 21.43 | $21.49 | 11533 |
| 2022-08-15 | 21.41 | $21.57 | 11500 |
| 2022-08-12 | 21.39 | $21.52 | 11600 |
| 2022-08-11 | 21.37 | $21.32 | 19545 |
| 2022-08-10 | 21.37 | $21.39 | 40700 |
| 2022-08-09 | 21.35 | $21.32 | 24633 |
| 2022-08-08 | 21.35 | $21.37 | 14800 |
| 2022-08-05 | 21.33 | $21.29 | 13300 |
| 2022-08-04 | 21.32 | $21.57 | 17327 |
| 2022-08-03 | 21.28 | $21.44 | 6232 |
| 2022-08-02 | 21.25 | $21.31 | 25200 |
| 2022-08-01 | 21.24 | $21.58 | 36148 |
| 2022-07-29 | 21.19 | $21.63 | 27400 |
| 2022-07-28 | 21.13 | $21.56 | 72406 |
| 2022-07-27 | 21.08 | $21.36 | 21231 |
| 2022-07-26 | 21.04 | $21.22 | 11900 |
| 2022-07-25 | 21.01 | $21.19 | 14400 |
| 2022-07-22 | 20.99 | $21.35 | 27700 |
| 2022-07-21 | 20.94 | $21.18 | 18344 |
| 2022-07-20 | 20.91 | $20.94 | 36600 |
| 2022-07-19 | 20.90 | $20.95 | 106630 |
| 2022-07-18 | 20.89 | $20.97 | 17100 |
| 2022-07-15 | 20.87 | $21.04 | 11500 |
| 2022-07-14 | 20.84 | $20.95 | 168122 |
| 2022-07-13 | 20.82 | $21.06 | 25000 |
| 2022-07-12 | 20.79 | $20.95 | 11300 |
| 2022-07-11 | 20.77 | $20.86 | 42105 |
| 2022-07-08 | 20.75 | $20.77 | 41100 |
| 2022-07-07 | 20.75 | $20.86 | 69200 |
| 2022-07-06 | 20.73 | $20.88 | 49800 |
| 2022-07-05 | 20.72 | $21.01 | 22526 |
| 2022-07-01 | 20.70 | $20.99 | 20300 |
| 2022-06-30 | 20.68 | $20.80 | 16300 |
| 2022-06-29 | 20.68 | $20.68 | 11710 |
| 2022-06-28 | 20.70 | $20.54 | 6700 |
| 2022-06-27 | 20.74 | $20.61 | 240339 |
| 2022-06-24 | 20.77 | $20.75 | 17000 |
| 2022-06-23 | 20.80 | $20.77 | 10410 |
| 2022-06-22 | 20.82 | $20.65 | 16213 |
| 2022-06-21 | 20.86 | $20.48 | 11300 |
| 2022-06-17 | 20.92 | $20.62 | 21600 |
| 2022-06-16 | 20.97 | $20.59 | 27600 |
| 2022-06-15 | 21.03 | $20.55 | 14600 |
| 2022-06-14 | 21.09 | $20.22 | 13211 |
| 2022-06-13 | 21.19 | $20.38 | 10914 |
| 2022-06-10 | 21.27 | $20.85 | 19140 |
| 2022-06-09 | 21.32 | $21.05 | 5100 |
| 2022-06-08 | 21.34 | $21.19 | 21419 |
| 2022-06-07 | 21.35 | $21.29 | 4800 |
| 2022-06-06 | 21.36 | $21.18 | 13634 |
| 2022-06-03 | 21.37 | $21.30 | 9425 |
| 2022-06-02 | 21.36 | $21.38 | 14900 |
| 2022-06-01 | 21.35 | $21.37 | 11546 |
| 2022-05-31 | 21.35 | $21.50 | 12200 |
| 2022-05-27 | 21.32 | $21.71 | 14000 |
| 2022-05-26 | 21.28 | $21.58 | 8700 |
| 2022-05-25 | 21.25 | $21.57 | 17028 |
| 2022-05-24 | 21.21 | $21.43 | 26500 |
| 2022-05-23 | 21.20 | $21.19 | 12200 |
| 2022-05-20 | 21.20 | $21.33 | 35800 |
| 2022-05-19 | 21.20 | $21.21 | 7013 |
| 2022-05-18 | 21.20 | $21.08 | 17300 |
| 2022-05-17 | 21.22 | $21.09 | 14900 |
| 2022-05-16 | 21.25 | $21.23 | 10648 |
| 2022-05-13 | 21.26 | $21.17 | 36900 |
| 2022-05-12 | 21.28 | $21.27 | 27000 |
| 2022-05-11 | 21.29 | $21.21 | 33323 |
| 2022-05-10 | 21.31 | $21.14 | 70300 |
| 2022-05-09 | 21.35 | $21.08 | 15637 |
| 2022-05-06 | 21.39 | $20.94 | 109200 |
| 2022-05-05 | 21.45 | $21.12 | 56406 |
| 2022-05-04 | 21.50 | $21.49 | 109600 |
| 2022-05-03 | 21.52 | $21.25 | 4900 |
| 2022-05-02 | 21.57 | $21.15 | 16025 |
| 2022-04-29 | 21.63 | $21.30 | 9300 |
| 2022-04-28 | 21.69 | $21.42 | 16901 |
| 2022-04-27 | 21.74 | $21.51 | 71900 |
| 2022-04-26 | 21.79 | $21.66 | 31200 |
| 2022-04-25 | 21.83 | $21.59 | 581431 |
| 2022-04-22 | 21.88 | $21.43 | 16436 |
| 2022-04-21 | 21.95 | $21.44 | 1.1M |
| 2022-04-20 | 22.03 | $21.65 | 10900 |
| 2022-04-19 | 22.09 | $21.47 | 17104 |
| 2022-04-18 | 22.17 | $21.64 | 8300 |
| 2022-04-14 | 22.25 | $21.77 | 9936 |
| 2022-04-13 | 22.31 | $21.97 | 14500 |
| 2022-04-12 | 22.36 | $21.90 | 6300 |
| 2022-04-11 | 22.42 | $21.83 | 2700 |
| 2022-04-08 | 22.49 | $21.99 | 6500 |
| 2022-04-07 | 22.55 | $22.16 | 9109 |
| 2022-04-06 | 22.60 | $22.25 | 10621 |
| 2022-04-05 | 22.64 | $22.40 | 4823 |
| 2022-04-04 | 22.67 | $22.70 | 24100 |
| 2022-04-01 | 22.68 | $22.69 | 9800 |
| 2022-03-31 | 22.69 | $22.74 | 1800 |
| 2022-03-30 | 22.70 | $22.70 | 32724 |
| 2022-03-29 | 22.71 | $22.67 | 20700 |
| 2022-03-28 | 22.74 | $22.50 | 14249 |
| 2022-03-25 | 22.78 | $22.42 | 27807 |
| 2022-03-24 | 22.84 | $22.60 | 196200 |
| 2022-03-23 | 22.88 | $22.60 | 4500 |
| 2022-03-22 | 22.93 | $22.58 | 8212 |
| 2022-03-21 | 22.98 | $22.66 | 3300 |
| 2022-03-18 | 23.03 | $22.94 | 5147 |
| 2022-03-17 | 23.05 | $22.87 | 19800 |
| 2022-03-16 | 23.09 | $22.70 | 11314 |
| 2022-03-15 | 23.14 | $22.63 | 4121 |
| 2022-03-14 | 23.20 | $22.56 | 6906 |
| 2022-03-11 | 23.28 | $22.86 | 3022 |
| 2022-03-10 | 23.33 | $22.91 | 4000 |
| 2022-03-09 | 23.37 | $23.10 | 4636 |
| 2022-03-08 | 23.41 | $23.14 | 7248 |
| 2022-03-07 | 23.44 | $23.31 | 11000 |
| 2022-03-04 | 23.46 | $23.51 | 7100 |
| 2022-03-03 | 23.46 | $23.45 | 4000 |
| 2022-03-02 | 23.47 | $23.34 | 41700 |
| 2022-03-01 | 23.49 | $23.67 | 6000 |
| 2022-02-28 | 23.49 | $23.60 | 5000 |
| 2022-02-25 | 23.49 | $23.35 | 1039 |
| 2022-02-24 | 23.52 | $23.31 | 6410 |
| 2022-02-23 | 23.55 | $23.28 | 6045 |
| 2022-02-22 | 23.60 | $23.40 | 3225 |
| 2022-02-18 | 23.63 | $23.45 | 7900 |
| 2022-02-17 | 23.67 | $23.43 | 5215 |
| 2022-02-16 | 23.71 | $23.37 | 10500 |
| 2022-02-15 | 23.76 | $23.37 | 5300 |
| 2022-02-14 | 23.81 | $23.46 | 5900 |
| 2022-02-11 | 23.86 | $23.65 | 11900 |
| 2022-02-10 | 23.89 | $23.49 | 14200 |
| 2022-02-09 | 23.94 | $23.73 | 1541 |
| 2022-02-08 | 23.98 | $23.66 | 10004 |
| 2022-02-07 | 24.02 | $23.74 | 5026 |
| 2022-02-04 | 24.06 | $23.71 | 14100 |
| 2022-02-03 | 24.10 | $23.92 | 14225 |
| 2022-02-02 | 24.13 | $24.07 | 23735 |
| 2022-02-01 | 24.15 | $24.05 | 13200 |
| 2022-01-31 | 24.17 | $24.07 | 2625 |
| 2022-01-28 | 24.19 | $24.05 | 5622 |
| 2022-01-27 | 24.22 | $24.05 | 7100 |
| 2022-01-26 | 24.25 | $23.96 | 8100 |
| 2022-01-25 | 24.30 | $24.15 | 99600 |
| 2022-01-24 | 24.33 | $24.18 | 59342 |
| 2022-01-21 | 24.36 | $24.22 | 3510 |
| 2022-01-20 | 24.39 | $24.07 | 31800 |
| 2022-01-19 | 24.44 | $24.07 | 7719 |
| 2022-01-18 | 24.49 | $24.05 | 7900 |
| 2022-01-14 | 24.55 | $24.31 | 33941 |
| 2022-01-13 | 24.59 | $24.45 | 20738 |
| 2022-01-12 | 24.62 | $24.40 | 33900 |
| 2022-01-11 | 24.65 | $24.37 | 121700 |
| 2022-01-10 | 24.69 | $24.32 | 37918 |
| 2022-01-07 | 24.74 | $24.36 | 52746 |
| 2022-01-06 | 24.78 | $24.47 | 13124 |
| 2022-01-05 | 24.82 | $24.55 | 45700 |
| 2022-01-04 | 24.85 | $24.65 | 14649 |
| 2022-01-03 | 24.87 | $24.64 | 8200 |
| 2021-12-31 | 24.90 | $24.86 | 5600 |
| 2021-12-30 | 24.90 | $24.91 | 12109 |
| 2021-12-29 | 24.90 | $24.83 | 129747 |
| 2021-12-28 | 24.91 | $24.94 | 215932 |
| 2021-12-27 | 24.90 | $24.94 | 50826 |
| 2021-12-23 | 24.90 | $24.89 | 44700 |
| 2021-12-22 | 24.89 | $24.91 | 2600 |
| 2021-12-21 | 24.89 | $24.88 | 183114 |
| 2021-12-20 | 24.88 | $24.89 | 9606 |
| 2021-12-17 | 24.88 | $24.95 | 2433 |
| 2021-12-16 | 24.86 | $24.93 | 7300 |
| 2021-12-15 | 24.85 | $24.87 | 5000 |
| 2021-12-14 | 24.85 | $24.89 | 5800 |
| 2021-12-13 | 24.84 | $24.97 | 8100 |
| 2021-12-10 | 24.82 | $24.87 | 11500 |
| 2021-12-09 | 24.81 | $24.84 | 4600 |
| 2021-12-08 | 24.81 | $24.83 | 3600 |
| 2021-12-07 | 24.81 | $24.92 | 1813 |
| 2021-12-06 | 24.80 | $24.91 | 1600 |
| 2021-12-03 | 24.79 | $25.01 | 2400 |
| 2021-12-02 | 24.77 | $24.83 | 2417 |
| 2021-12-01 | 24.77 | $24.80 | 15906 |
| 2021-11-30 | 24.77 | $24.86 | 15919 |
| 2021-11-29 | 24.77 | $24.79 | 12042 |
| 2021-11-26 | 24.77 | $24.73 | 11323 |
| 2021-11-24 | 24.78 | $24.57 | 4730 |
| 2021-11-23 | 24.81 | $24.56 | 34800 |
| 2021-11-22 | 24.84 | $24.65 | 8817 |
| 2021-11-19 | 24.86 | $24.85 | 2200 |
| 2021-11-18 | 24.87 | $24.77 | 5720 |
| 2021-11-17 | 24.88 | $24.75 | 14100 |
| 2021-11-16 | 24.89 | $24.68 | 3107 |
| 2021-11-15 | 24.91 | $24.70 | 1436 |
| 2021-11-12 | 24.93 | $24.85 | 1800 |
| 2021-11-11 | 24.93 | $24.85 | 11214 |
| 2021-11-10 | 24.93 | $24.92 | 8600 |
| 2021-11-09 | 24.93 | $25.12 | 6300 |
| 2021-11-08 | 24.91 | $25.05 | 3200 |
| 2021-11-05 | 24.89 | $25.13 | 4338 |
| 2021-11-04 | 24.87 | $25.00 | 2005 |
| 2021-11-03 | 24.85 | $24.86 | 800 |
| 2021-11-02 | 24.85 | $24.90 | 620 |
| 2021-11-01 | 24.85 | $24.83 | 700 |
| 2021-10-29 | 24.85 | $24.94 | — |
| 2021-10-28 | 24.84 | $24.91 | 3000 |
| 2021-10-27 | 24.84 | $24.97 | 3727 |
| 2021-10-26 | 24.83 | $24.83 | 1300 |
| 2021-10-25 | 24.84 | $24.77 | 7800 |
| 2021-10-22 | 24.85 | $24.72 | 3220 |
| 2021-10-21 | 24.88 | $24.68 | 1200 |
| 2021-10-20 | 24.90 | $24.74 | 6700 |
| 2021-10-19 | 24.93 | $24.76 | 2838 |
| 2021-10-18 | 24.96 | $24.87 | 7524 |
| 2021-10-15 | 24.98 | $24.93 | 2217 |
| 2021-10-14 | 24.99 | $25.02 | 4000 |
| 2021-10-13 | 25.00 | $24.93 | 520 |
| 2021-10-12 | 25.02 | $24.84 | 4728 |
| 2021-10-11 | 25.05 | $24.74 | 1236 |
| 2021-10-08 | 25.09 | $24.79 | 412 |
| 2021-10-07 | 25.14 | $24.91 | 5732 |
| 2021-10-06 | 25.17 | $24.99 | 8800 |
| 2021-10-05 | 25.20 | $25.01 | 6609 |
| 2021-10-04 | 25.22 | $25.09 | 1508 |
| 2021-10-01 | 25.24 | $25.10 | 7930 |
| 2021-09-30 | 25.26 | $25.00 | 26514 |
| 2021-09-29 | 25.30 | $25.03 | 4200 |
| 2021-09-28 | 25.33 | $25.03 | 836 |
| 2021-09-27 | 25.36 | $25.20 | 2340 |
| 2021-09-24 | 25.38 | $25.24 | 3600 |
| 2021-09-23 | 25.40 | $25.30 | 6202 |
| 2021-09-22 | 25.41 | $25.44 | 400 |
| 2021-09-21 | 25.40 | $25.41 | 200 |
| 2021-09-20 | 25.40 | $25.40 | 1712 |
| 2021-09-17 | 25.40 | $25.32 | 1700 |
| 2021-09-16 | 25.41 | $25.40 | 14000 |
| 2021-09-15 | 25.42 | $25.45 | 11340 |
| 2021-09-14 | 25.41 | $25.47 | 18500 |
| 2021-09-13 | 25.41 | $25.42 | 9800 |
| 2021-09-10 | 25.41 | $25.39 | 702 |
| 2021-09-09 | 25.41 | $25.46 | 906 |
| 2021-09-08 | 25.40 | $25.35 | 5202 |
| 2021-09-07 | 25.41 | $25.28 | 2801 |
| 2021-09-03 | 25.42 | $25.40 | 7900 |
| 2021-09-02 | 25.42 | $25.45 | 4900 |
| 2021-09-01 | 25.41 | $25.43 | 1800 |
| 2021-08-31 | 25.41 | $25.47 | 37647 |
| 2021-08-30 | 25.41 | $25.48 | 400 |
| 2021-08-27 | 25.40 | $25.42 | 3129 |
| 2021-08-26 | 25.41 | $25.32 | 17231 |
| 2021-08-25 | 25.42 | $25.34 | 320 |
| 2021-08-24 | 25.43 | $25.40 | 2900 |
| 2021-08-23 | 25.44 | $25.49 | 14100 |
| 2021-08-20 | 25.43 | $25.43 | 1029 |
| 2021-08-19 | 25.44 | $25.48 | 21213 |
| 2021-08-18 | 25.44 | $25.40 | 4400 |
| 2021-08-17 | 25.44 | $25.44 | 1900 |
| 2021-08-16 | 25.45 | $25.47 | 2100 |
| 2021-08-13 | 25.45 | $25.42 | 107 |
| 2021-08-12 | 25.46 | $25.30 | 300 |
| 2021-08-11 | 25.48 | $25.31 | 600 |
| 2021-08-10 | 25.49 | $25.25 | 2200 |
| 2021-08-09 | 25.52 | $25.29 | 600 |
| 2021-08-06 | 25.54 | $25.38 | — |
| 2021-08-05 | 25.55 | $25.54 | 30424 |
| 2021-08-04 | 25.54 | $25.62 | 900 |
| 2021-08-03 | 25.53 | $25.64 | 701 |
| 2021-08-02 | 25.51 | $25.63 | 100 |
| 2021-07-30 | 25.49 | $25.59 | 900 |
| 2021-07-29 | 25.48 | $25.56 | 2641 |
| 2021-07-28 | 25.46 | $25.61 | 1706 |
| 2021-07-27 | 25.44 | $25.57 | 300 |
| 2021-07-26 | 25.42 | $25.47 | 1040 |
| 2021-07-23 | 25.40 | $25.49 | 300 |
| 2021-07-22 | 25.39 | $25.52 | 2700 |
| 2021-07-21 | 25.37 | $25.42 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.70
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.89
Average
21.15
Maximum
25.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.70 | $20.72 | 288980 |
| 2026-07-16 | 20.70 | $20.73 | 580600 |
| 2026-07-15 | 20.70 | $20.73 | 459800 |
| 2026-07-14 | 20.70 | $20.67 | 392542 |
| 2026-07-13 | 20.71 | $20.62 | 521400 |
| 2026-07-10 | 20.74 | $20.68 | 416200 |
| 2026-07-09 | 20.75 | $20.72 | 536900 |
| 2026-07-08 | 20.76 | $20.69 | 559900 |
| 2026-07-07 | 20.78 | $20.71 | 379400 |
| 2026-07-06 | 20.80 | $20.79 | 947514 |
| 2026-07-02 | 20.80 | $20.77 | 599406 |
| 2026-07-01 | 20.81 | $20.74 | 556100 |
| 2026-06-30 | 20.82 | $20.84 | 1.5M |
| 2026-06-29 | 20.82 | $20.90 | 577200 |
| 2026-06-26 | 20.80 | $20.88 | 515800 |
| 2026-06-25 | 20.78 | $20.85 | 820060 |
| 2026-06-24 | 20.77 | $20.82 | 517329 |
| 2026-06-23 | 20.76 | $20.78 | 822400 |
| 2026-06-22 | 20.76 | $20.76 | 629633 |
| 2026-06-18 | 20.76 | $20.79 | 1.6M |
| 2026-06-17 | 20.76 | $20.73 | 1.2M |
| 2026-06-16 | 20.77 | $20.83 | 557300 |
| 2026-06-15 | 20.76 | $20.82 | 568643 |
| 2026-06-12 | 20.75 | $20.80 | 602000 |
| 2026-06-11 | 20.74 | $20.81 | 739941 |
| 2026-06-10 | 20.73 | $20.72 | 325810 |
| 2026-06-09 | 20.74 | $20.74 | 534900 |
| 2026-06-08 | 20.75 | $20.70 | 638838 |
| 2026-06-05 | 20.77 | $20.69 | 793049 |
| 2026-06-04 | 20.79 | $20.79 | 353237 |
| 2026-06-03 | 20.79 | $20.77 | 687237 |
| 2026-06-02 | 20.80 | $20.79 | 594375 |
| 2026-06-01 | 20.80 | $20.80 | 477300 |
| 2026-05-29 | 20.81 | $20.91 | 564100 |
| 2026-05-28 | 20.79 | $20.88 | 467100 |
| 2026-05-27 | 20.78 | $20.86 | 415100 |
| 2026-05-26 | 20.77 | $20.83 | 373404 |
| 2026-05-22 | 20.76 | $20.78 | 303813 |
| 2026-05-21 | 20.76 | $20.78 | 395000 |
| 2026-05-20 | 20.77 | $20.77 | 343600 |
| 2026-05-19 | 20.78 | $20.66 | 695007 |
| 2026-05-18 | 20.81 | $20.72 | 355400 |
| 2026-05-15 | 20.83 | $20.74 | 339191 |
| 2026-05-14 | 20.86 | $20.82 | 295300 |
| 2026-05-13 | 20.87 | $20.85 | 472218 |
| 2026-05-12 | 20.88 | $20.83 | 1.1M |
| 2026-05-11 | 20.90 | $20.88 | 268633 |
| 2026-05-08 | 20.90 | $20.91 | 304216 |
| 2026-05-07 | 20.90 | $20.87 | 384900 |
| 2026-05-06 | 20.91 | $20.92 | 435239 |
| 2026-05-05 | 20.92 | $20.85 | 398500 |
| 2026-05-04 | 20.93 | $20.83 | 296817 |
| 2026-05-01 | 20.96 | $20.87 | 1.1M |
| 2026-04-30 | 20.98 | $20.95 | 461900 |
| 2026-04-29 | 20.98 | $20.91 | 404500 |
| 2026-04-28 | 21.00 | $20.98 | 434627 |
| 2026-04-27 | 21.00 | $21.00 | 410300 |
| 2026-04-24 | 21.00 | $21.03 | 357100 |
| 2026-04-23 | 21.00 | $21.00 | 426947 |
| 2026-04-22 | 20.99 | $21.03 | 421612 |
| 2026-04-21 | 20.99 | $21.01 | 409500 |
| 2026-04-20 | 20.98 | $21.07 | 373510 |
| 2026-04-17 | 20.96 | $21.07 | 565919 |
| 2026-04-16 | 20.94 | $20.99 | 597443 |
| 2026-04-15 | 20.93 | $21.03 | 609800 |
| 2026-04-14 | 20.91 | $21.04 | 452925 |
| 2026-04-13 | 20.89 | $21.00 | 345200 |
| 2026-04-10 | 20.87 | $20.96 | 387200 |
| 2026-04-09 | 20.86 | $20.98 | 403304 |
| 2026-04-08 | 20.84 | $20.96 | 350900 |
| 2026-04-07 | 20.82 | $20.91 | 750731 |
| 2026-04-06 | 20.82 | $20.86 | 436200 |
| 2026-04-02 | 20.82 | $20.89 | 486125 |
| 2026-04-01 | 20.82 | $20.86 | 349100 |
| 2026-03-31 | 20.82 | $20.93 | 670313 |
| 2026-03-30 | 20.81 | $20.83 | 379015 |
| 2026-03-27 | 20.82 | $20.76 | 963300 |
| 2026-03-26 | 20.84 | $20.75 | 717200 |
| 2026-03-25 | 20.88 | $20.87 | 756700 |
| 2026-03-24 | 20.89 | $20.83 | 499200 |
| 2026-03-23 | 20.92 | $20.87 | 786200 |
| 2026-03-20 | 20.94 | $20.80 | 790509 |
| 2026-03-19 | 20.98 | $20.95 | 899000 |
| 2026-03-18 | 21.00 | $20.91 | 439824 |
| 2026-03-17 | 21.03 | $21.00 | 717400 |
| 2026-03-16 | 21.04 | $20.94 | 429300 |
| 2026-03-13 | 21.07 | $20.88 | 598900 |
| 2026-03-12 | 21.11 | $20.90 | 1.5M |
| 2026-03-11 | 21.16 | $21.03 | 582407 |
| 2026-03-10 | 21.20 | $21.11 | 466700 |
| 2026-03-09 | 21.21 | $21.16 | 608100 |
| 2026-03-06 | 21.23 | $21.11 | 467015 |
| 2026-03-05 | 21.25 | $21.15 | 776200 |
| 2026-03-04 | 21.27 | $21.19 | 491500 |
| 2026-03-03 | 21.28 | $21.19 | 397039 |
| 2026-03-02 | 21.30 | $21.21 | 862636 |
| 2026-02-27 | 21.31 | $21.34 | 402100 |
| 2026-02-26 | 21.30 | $21.33 | 269749 |
| 2026-02-25 | 21.29 | $21.29 | 331711 |
| 2026-02-24 | 21.29 | $21.33 | 865500 |
| 2026-02-23 | 21.27 | $21.34 | 457400 |
| 2026-02-20 | 21.25 | $21.29 | 541800 |
| 2026-02-19 | 21.24 | $21.28 | 471733 |
| 2026-02-18 | 21.23 | $21.28 | 519441 |
| 2026-02-17 | 21.22 | $21.29 | 472428 |
| 2026-02-13 | 21.20 | $21.29 | 391049 |
| 2026-02-12 | 21.18 | $21.24 | 457300 |
| 2026-02-11 | 21.17 | $21.18 | 552109 |
| 2026-02-10 | 21.16 | $21.21 | 374800 |
| 2026-02-09 | 21.15 | $21.18 | 670405 |
| 2026-02-06 | 21.15 | $21.17 | 1.3M |
| 2026-02-05 | 21.15 | $21.17 | 1.2M |
| 2026-02-04 | 21.14 | $21.09 | 660800 |
| 2026-02-03 | 21.15 | $21.09 | 515207 |
| 2026-02-02 | 21.17 | $21.10 | 499900 |
| 2026-01-30 | 21.18 | $21.22 | 446808 |
| 2026-01-29 | 21.17 | $21.19 | 617500 |
| 2026-01-28 | 21.17 | $21.18 | 532900 |
| 2026-01-27 | 21.17 | $21.19 | 407339 |
| 2026-01-26 | 21.16 | $21.19 | 512900 |
| 2026-01-23 | 21.16 | $21.17 | 576801 |
| 2026-01-22 | 21.15 | $21.16 | 449104 |
| 2026-01-21 | 21.15 | $21.17 | 598000 |
| 2026-01-20 | 21.15 | $21.09 | 652739 |
| 2026-01-16 | 21.16 | $21.15 | 347313 |
| 2026-01-15 | 21.17 | $21.17 | 614600 |
| 2026-01-14 | 21.17 | $21.20 | 674848 |
| 2026-01-13 | 21.16 | $21.18 | 814700 |
| 2026-01-12 | 21.16 | $21.14 | 427300 |
| 2026-01-09 | 21.16 | $21.15 | 949049 |
| 2026-01-08 | 21.16 | $21.15 | 418400 |
| 2026-01-07 | 21.17 | $21.18 | 495700 |
| 2026-01-06 | 21.16 | $21.20 | 583014 |
| 2026-01-05 | 21.16 | $21.18 | 471823 |
| 2026-01-02 | 21.15 | $21.15 | 604448 |
| 2025-12-31 | 21.15 | $21.15 | 494120 |
| 2025-12-30 | 21.16 | $21.19 | 356600 |
| 2025-12-29 | 21.15 | $21.20 | 655700 |
| 2025-12-26 | 21.14 | $21.17 | 452234 |
| 2025-12-24 | 21.14 | $21.14 | 354712 |
| 2025-12-23 | 21.14 | $21.09 | 812600 |
| 2025-12-22 | 21.15 | $21.11 | 644008 |
| 2025-12-19 | 21.16 | $21.12 | 1.2M |
| 2025-12-18 | 21.17 | $21.22 | 537300 |
| 2025-12-17 | 21.16 | $21.17 | 687800 |
| 2025-12-16 | 21.16 | $21.18 | 555400 |
| 2025-12-15 | 21.15 | $21.15 | 313900 |
| 2025-12-12 | 21.16 | $21.12 | 395500 |
| 2025-12-11 | 21.17 | $21.18 | 375924 |
| 2025-12-10 | 21.16 | $21.17 | 493500 |
| 2025-12-09 | 21.16 | $21.09 | 440200 |
| 2025-12-08 | 21.18 | $21.13 | 410744 |
| 2025-12-05 | 21.19 | $21.15 | 315423 |
| 2025-12-04 | 21.20 | $21.19 | 402900 |
| 2025-12-03 | 21.20 | $21.21 | 465700 |
| 2025-12-02 | 21.20 | $21.17 | 517504 |
| 2025-12-01 | 21.21 | $21.15 | 402900 |
| 2025-11-28 | 21.22 | $21.29 | 141200 |
| 2025-11-26 | 21.20 | $21.33 | 758535 |
| 2025-11-25 | 21.17 | $21.29 | 417800 |
| 2025-11-24 | 21.15 | $21.24 | 451447 |
| 2025-11-21 | 21.13 | $21.21 | 445300 |
| 2025-11-20 | 21.12 | $21.15 | 305400 |
| 2025-11-19 | 21.12 | $21.12 | 288300 |
| 2025-11-18 | 21.12 | $21.13 | 540029 |
| 2025-11-17 | 21.13 | $21.09 | 296105 |
| 2025-11-14 | 21.14 | $21.09 | 384400 |
| 2025-11-13 | 21.15 | $21.12 | 435027 |
| 2025-11-12 | 21.16 | $21.17 | 359218 |
| 2025-11-11 | 21.17 | $21.19 | 258822 |
| 2025-11-10 | 21.16 | $21.13 | 450200 |
| 2025-11-07 | 21.17 | $21.14 | 382932 |
| 2025-11-06 | 21.18 | $21.14 | 354000 |
| 2025-11-05 | 21.20 | $21.06 | 292000 |
| 2025-11-04 | 21.23 | $21.11 | 372102 |
| 2025-11-03 | 21.25 | $21.09 | 348449 |
| 2025-10-31 | 21.29 | $21.20 | 392100 |
| 2025-10-30 | 21.30 | $21.20 | 465000 |
| 2025-10-29 | 21.32 | $21.25 | 760800 |
| 2025-10-28 | 21.33 | $21.34 | 763444 |
| 2025-10-27 | 21.33 | $21.35 | 326900 |
| 2025-10-24 | 21.32 | $21.34 | 537821 |
| 2025-10-23 | 21.30 | $21.31 | 281100 |
| 2025-10-22 | 21.30 | $21.34 | 312900 |
| 2025-10-21 | 21.29 | $21.34 | 231104 |
| 2025-10-20 | 21.27 | $21.32 | 238706 |
| 2025-10-17 | 21.26 | $21.29 | 571400 |
| 2025-10-16 | 21.25 | $21.34 | 362348 |
| 2025-10-15 | 21.22 | $21.27 | 718443 |
| 2025-10-14 | 21.21 | $21.26 | 459300 |
| 2025-10-13 | 21.20 | $21.22 | 167647 |
| 2025-10-10 | 21.20 | $21.16 | 620500 |
| 2025-10-09 | 21.20 | $21.14 | 454300 |
| 2025-10-08 | 21.22 | $21.16 | 460100 |
| 2025-10-07 | 21.23 | $21.20 | 695616 |
| 2025-10-06 | 21.23 | $21.16 | 294946 |
| 2025-10-03 | 21.24 | $21.19 | 253800 |
| 2025-10-02 | 21.25 | $21.22 | 217300 |
| 2025-10-01 | 21.25 | $21.21 | 239312 |
| 2025-09-30 | 21.26 | $21.22 | 759329 |
| 2025-09-29 | 21.26 | $21.21 | 509249 |
| 2025-09-26 | 21.26 | $21.19 | 193909 |
| 2025-09-25 | 21.27 | $21.16 | 271300 |
| 2025-09-24 | 21.29 | $21.20 | 288515 |
| 2025-09-23 | 21.30 | $21.27 | 295322 |
| 2025-09-22 | 21.30 | $21.24 | 248500 |
| 2025-09-19 | 21.31 | $21.27 | 233432 |
| 2025-09-18 | 21.31 | $21.27 | 412700 |
| 2025-09-17 | 21.30 | $21.29 | 568524 |
| 2025-09-16 | 21.30 | $21.32 | 1.5M |
| 2025-09-15 | 21.28 | $21.31 | 404100 |
| 2025-09-12 | 21.26 | $21.27 | 344500 |
| 2025-09-11 | 21.25 | $21.31 | 486836 |
| 2025-09-10 | 21.23 | $21.27 | 275100 |
| 2025-09-09 | 21.21 | $21.23 | 630802 |
| 2025-09-08 | 21.20 | $21.26 | 1.0M |
| 2025-09-05 | 21.18 | $21.25 | 255547 |
| 2025-09-04 | 21.16 | $21.20 | 296600 |
| 2025-09-03 | 21.14 | $21.10 | 308600 |
| 2025-09-02 | 21.14 | $21.05 | 344146 |
| 2025-08-29 | 21.16 | $21.17 | 255213 |
| 2025-08-28 | 21.14 | $21.17 | 731115 |
| 2025-08-27 | 21.13 | $21.19 | 505000 |
| 2025-08-26 | 21.11 | $21.14 | 331922 |
| 2025-08-25 | 21.10 | $21.11 | 226600 |
| 2025-08-22 | 21.09 | $21.14 | 214029 |
| 2025-08-21 | 21.07 | $21.01 | 571800 |
| 2025-08-20 | 21.07 | $21.06 | 505220 |
| 2025-08-19 | 21.07 | $21.05 | 503000 |
| 2025-08-18 | 21.07 | $21.04 | 322229 |
| 2025-08-15 | 21.07 | $21.06 | 216937 |
| 2025-08-14 | 21.06 | $21.05 | 342200 |
| 2025-08-13 | 21.05 | $21.12 | 758900 |
| 2025-08-12 | 21.03 | $21.04 | 278443 |
| 2025-08-11 | 21.02 | $21.00 | 243700 |
| 2025-08-08 | 21.02 | $20.99 | 174306 |
| 2025-08-07 | 21.02 | $21.03 | 320600 |
| 2025-08-06 | 21.01 | $21.05 | 594024 |
| 2025-08-05 | 21.00 | $21.03 | 280603 |
| 2025-08-04 | 20.98 | $21.05 | 161500 |
| 2025-08-01 | 20.96 | $21.04 | 263000 |
| 2025-07-31 | 20.94 | $20.92 | 291028 |
| 2025-07-30 | 20.94 | $20.93 | 228900 |
| 2025-07-29 | 20.94 | $20.97 | 328912 |
| 2025-07-28 | 20.93 | $20.91 | 207315 |
| 2025-07-25 | 20.93 | $20.95 | 243500 |
| 2025-07-24 | 20.92 | $20.89 | 188934 |
| 2025-07-23 | 20.92 | $20.92 | 220100 |
| 2025-07-22 | 20.91 | $20.97 | 3.0M |
| 2025-07-21 | 20.89 | $20.94 | 313016 |
| 2025-07-18 | 20.88 | $20.89 | 263900 |
| 2025-07-17 | 20.87 | $20.84 | 1.0M |
| 2025-07-16 | 20.87 | $20.82 | 199900 |
| 2025-07-15 | 20.88 | $20.77 | 354100 |
| 2025-07-14 | 20.90 | $20.82 | 190432 |
| 2025-07-11 | 20.91 | $20.83 | 160320 |
| 2025-07-10 | 20.92 | $20.88 | 201100 |
| 2025-07-09 | 20.92 | $20.88 | 275500 |
| 2025-07-08 | 20.92 | $20.80 | 273720 |
| 2025-07-07 | 20.94 | $20.84 | 336400 |
| 2025-07-03 | 20.95 | $20.89 | 187847 |
| 2025-07-02 | 20.95 | $20.93 | 303443 |
| 2025-07-01 | 20.94 | $20.93 | 284819 |
| 2025-06-30 | 20.93 | $21.04 | 316200 |
| 2025-06-27 | 20.90 | $20.97 | 182225 |
| 2025-06-26 | 20.87 | $21.00 | 336632 |
| 2025-06-25 | 20.83 | $20.95 | 185114 |
| 2025-06-24 | 20.80 | $20.92 | 239600 |
| 2025-06-23 | 20.77 | $20.85 | 153000 |
| 2025-06-20 | 20.75 | $20.80 | 315100 |
| 2025-06-18 | 20.73 | $20.77 | 233409 |
| 2025-06-17 | 20.72 | $20.75 | 208200 |
| 2025-06-16 | 20.71 | $20.71 | 196736 |
| 2025-06-13 | 20.70 | $20.71 | 190846 |
| 2025-06-12 | 20.70 | $20.78 | 161538 |
| 2025-06-11 | 20.67 | $20.73 | 305100 |
| 2025-06-10 | 20.66 | $20.63 | 180500 |
| 2025-06-09 | 20.66 | $20.62 | 216400 |
| 2025-06-06 | 20.67 | $20.57 | 220600 |
| 2025-06-05 | 20.69 | $20.68 | 261642 |
| 2025-06-04 | 20.69 | $20.75 | 296634 |
| 2025-06-03 | 20.67 | $20.66 | 293802 |
| 2025-06-02 | 20.67 | $20.67 | 296700 |
| 2025-05-30 | 20.67 | $20.78 | 186314 |
| 2025-05-29 | 20.64 | $20.71 | 293500 |
| 2025-05-28 | 20.62 | $20.66 | 290000 |
| 2025-05-27 | 20.61 | $20.70 | 219900 |
| 2025-05-23 | 20.59 | $20.59 | 219400 |
| 2025-05-22 | 20.59 | $20.59 | 252200 |
| 2025-05-21 | 20.60 | $20.52 | 266447 |
| 2025-05-20 | 20.61 | $20.64 | 279100 |
| 2025-05-19 | 20.60 | $20.66 | 220600 |
| 2025-05-16 | 20.59 | $20.63 | 295400 |
| 2025-05-15 | 20.59 | $20.62 | 371713 |
| 2025-05-14 | 20.58 | $20.49 | 288149 |
| 2025-05-13 | 20.60 | $20.56 | 173000 |
| 2025-05-12 | 20.61 | $20.54 | 287600 |
| 2025-05-09 | 20.62 | $20.55 | 164800 |
| 2025-05-08 | 20.63 | $20.57 | 145030 |
| 2025-05-07 | 20.64 | $20.65 | 143800 |
| 2025-05-06 | 20.64 | $20.63 | 121639 |
| 2025-05-05 | 20.64 | $20.59 | 209826 |
| 2025-05-02 | 20.64 | $20.60 | 185200 |
| 2025-05-01 | 20.65 | $20.65 | 235208 |
| 2025-04-30 | 20.65 | $20.83 | 285207 |
| 2025-04-29 | 20.61 | $20.79 | 170903 |
| 2025-04-28 | 20.56 | $20.76 | 261800 |
| 2025-04-25 | 20.52 | $20.72 | 157400 |
| 2025-04-24 | 20.49 | $20.62 | 168700 |
| 2025-04-23 | 20.46 | $20.47 | 240503 |
| 2025-04-22 | 20.47 | $20.46 | 143800 |
| 2025-04-21 | 20.47 | $20.47 | 271437 |
| 2025-04-17 | 20.48 | $20.56 | 302600 |
| 2025-04-16 | 20.47 | $20.54 | 301200 |
| 2025-04-15 | 20.46 | $20.45 | 255642 |
| 2025-04-14 | 20.47 | $20.39 | 236400 |
| 2025-04-11 | 20.50 | $20.23 | 254929 |
| 2025-04-10 | 20.56 | $20.33 | 203600 |
| 2025-04-09 | 20.61 | $20.49 | 226300 |
| 2025-04-08 | 20.64 | $20.33 | 197503 |
| 2025-04-07 | 20.70 | $20.46 | 616916 |
| 2025-04-04 | 20.75 | $20.79 | 308207 |
| 2025-04-03 | 20.74 | $20.83 | 262600 |
| 2025-04-02 | 20.71 | $20.70 | 484640 |
| 2025-04-01 | 20.71 | $20.71 | 234909 |
| 2025-03-31 | 20.71 | $20.75 | 288600 |
| 2025-03-28 | 20.69 | $20.74 | 138100 |
| 2025-03-27 | 20.68 | $20.64 | 490500 |
| 2025-03-26 | 20.68 | $20.64 | 581300 |
| 2025-03-25 | 20.69 | $20.67 | 195200 |
| 2025-03-24 | 20.68 | $20.64 | 197245 |
| 2025-03-21 | 20.69 | $20.72 | 155600 |
| 2025-03-20 | 20.68 | $20.71 | 221500 |
| 2025-03-19 | 20.66 | $20.71 | 167900 |
| 2025-03-18 | 20.65 | $20.62 | 225700 |
| 2025-03-17 | 20.65 | $20.58 | 210400 |
| 2025-03-14 | 20.66 | $20.56 | 202828 |
| 2025-03-13 | 20.68 | $20.60 | 209700 |
| 2025-03-12 | 20.69 | $20.55 | 264000 |
| 2025-03-11 | 20.71 | $20.62 | 301744 |
| 2025-03-10 | 20.72 | $20.71 | 212500 |
| 2025-03-07 | 20.71 | $20.64 | 251641 |
| 2025-03-06 | 20.72 | $20.68 | 600100 |
| 2025-03-05 | 20.71 | $20.68 | 466900 |
| 2025-03-04 | 20.71 | $20.74 | 313229 |
| 2025-03-03 | 20.69 | $20.76 | 186408 |
| 2025-02-28 | 20.67 | $20.80 | 165900 |
| 2025-02-27 | 20.63 | $20.72 | 228144 |
| 2025-02-26 | 20.60 | $20.75 | 163100 |
| 2025-02-25 | 20.56 | $20.73 | 246141 |
| 2025-02-24 | 20.52 | $20.62 | 224618 |
| 2025-02-21 | 20.49 | $20.57 | 298934 |
| 2025-02-20 | 20.47 | $20.52 | 162100 |
| 2025-02-19 | 20.46 | $20.49 | 274427 |
| 2025-02-18 | 20.45 | $20.45 | 213800 |
| 2025-02-14 | 20.45 | $20.52 | 107515 |
| 2025-02-13 | 20.44 | $20.45 | 244800 |
| 2025-02-12 | 20.43 | $20.33 | 257926 |
| 2025-02-11 | 20.45 | $20.42 | 240200 |
| 2025-02-10 | 20.46 | $20.45 | 490020 |
| 2025-02-07 | 20.46 | $20.44 | 261115 |
| 2025-02-06 | 20.46 | $20.51 | 439800 |
| 2025-02-05 | 20.45 | $20.54 | 250400 |
| 2025-02-04 | 20.43 | $20.46 | 189300 |
| 2025-02-03 | 20.42 | $20.41 | 737534 |
| 2025-01-31 | 20.43 | $20.50 | 268244 |
| 2025-01-30 | 20.41 | $20.53 | 155300 |
| 2025-01-29 | 20.38 | $20.50 | 222900 |
| 2025-01-28 | 20.36 | $20.52 | 205700 |
| 2025-01-27 | 20.33 | $20.51 | 271800 |
| 2025-01-24 | 20.30 | $20.41 | 154942 |
| 2025-01-23 | 20.28 | $20.37 | 383738 |
| 2025-01-22 | 20.27 | $20.37 | 231927 |
| 2025-01-21 | 20.25 | $20.41 | 324123 |
| 2025-01-17 | 20.23 | $20.35 | 300533 |
| 2025-01-16 | 20.22 | $20.36 | 343123 |
| 2025-01-15 | 20.20 | $20.32 | 245500 |
| 2025-01-14 | 20.19 | $20.13 | 354827 |
| 2025-01-13 | 20.22 | $20.10 | 1.1M |
| 2025-01-10 | 20.26 | $20.15 | 318836 |
| 2025-01-08 | 20.30 | $20.30 | 244939 |
| 2025-01-07 | 20.31 | $20.27 | 496219 |
| 2025-01-06 | 20.33 | $20.32 | 247948 |
| 2025-01-03 | 20.34 | $20.33 | 195200 |
| 2025-01-02 | 20.36 | $20.39 | 276500 |
| 2024-12-31 | 20.36 | $20.35 | 242529 |
| 2024-12-30 | 20.38 | $20.40 | 357242 |
| 2024-12-27 | 20.38 | $20.32 | 1.0M |
| 2024-12-26 | 20.41 | $20.37 | 395700 |
| 2024-12-24 | 20.43 | $20.33 | 304500 |
| 2024-12-23 | 20.46 | $20.30 | 562802 |
| 2024-12-20 | 20.51 | $20.33 | 524100 |
| 2024-12-19 | 20.56 | $20.28 | 277300 |
| 2024-12-18 | 20.62 | $20.40 | 226200 |
| 2024-12-17 | 20.67 | $20.60 | 279149 |
| 2024-12-16 | 20.69 | $20.62 | 270141 |
| 2024-12-13 | 20.70 | $20.60 | 169841 |
| 2024-12-12 | 20.72 | $20.67 | 274342 |
| 2024-12-11 | 20.73 | $20.74 | 274831 |
| 2024-12-10 | 20.73 | $20.76 | 887600 |
| 2024-12-09 | 20.72 | $20.77 | 187600 |
| 2024-12-06 | 20.70 | $20.82 | 182100 |
| 2024-12-05 | 20.68 | $20.77 | 373600 |
| 2024-12-04 | 20.66 | $20.77 | 240727 |
| 2024-12-03 | 20.64 | $20.70 | 1.1M |
| 2024-12-02 | 20.63 | $20.75 | 121524 |
| 2024-11-29 | 20.61 | $20.81 | 84700 |
| 2024-11-27 | 20.57 | $20.73 | 221831 |
| 2024-11-26 | 20.54 | $20.68 | 202716 |
| 2024-11-25 | 20.52 | $20.72 | 229700 |
| 2024-11-22 | 20.49 | $20.54 | 392700 |
| 2024-11-21 | 20.49 | $20.53 | 209200 |
| 2024-11-20 | 20.49 | $20.53 | 157236 |
| 2024-11-19 | 20.50 | $20.58 | 209529 |
| 2024-11-18 | 20.49 | $20.53 | 240600 |
| 2024-11-15 | 20.50 | $20.50 | 297800 |
| 2024-11-14 | 20.52 | $20.48 | 284000 |
| 2024-11-13 | 20.54 | $20.50 | 238200 |
| 2024-11-12 | 20.56 | $20.53 | 864231 |
| 2024-11-11 | 20.58 | $20.63 | 115900 |
| 2024-11-08 | 20.58 | $20.68 | 173916 |
| 2024-11-07 | 20.58 | $20.67 | 438300 |
| 2024-11-06 | 20.58 | $20.51 | 414607 |
| 2024-11-05 | 20.61 | $20.62 | 280813 |
| 2024-11-04 | 20.62 | $20.58 | 257513 |
| 2024-11-01 | 20.64 | $20.49 | 177046 |
| 2024-10-31 | 20.69 | $20.64 | 291100 |
| 2024-10-30 | 20.72 | $20.67 | 171014 |
| 2024-10-29 | 20.74 | $20.71 | 166700 |
| 2024-10-28 | 20.76 | $20.70 | 181446 |
| 2024-10-25 | 20.78 | $20.72 | 149421 |
| 2024-10-24 | 20.81 | $20.74 | 121106 |
| 2024-10-23 | 20.83 | $20.72 | 137215 |
| 2024-10-22 | 20.87 | $20.76 | 210407 |
| 2024-10-21 | 20.90 | $20.74 | 371714 |
| 2024-10-18 | 20.94 | $20.91 | 197200 |
| 2024-10-17 | 20.95 | $20.90 | 623300 |
| 2024-10-16 | 20.97 | $20.99 | 100800 |
| 2024-10-15 | 20.97 | $20.95 | 200900 |
| 2024-10-14 | 20.98 | $20.88 | 147916 |
| 2024-10-11 | 21.01 | $20.89 | 132949 |
| 2024-10-10 | 21.04 | $20.90 | 226500 |
| 2024-10-09 | 21.07 | $20.88 | 231923 |
| 2024-10-08 | 21.11 | $20.93 | 248203 |
| 2024-10-07 | 21.15 | $20.89 | 633004 |
| 2024-10-04 | 21.20 | $20.96 | 239500 |
| 2024-10-03 | 21.24 | $21.08 | 217700 |
| 2024-10-02 | 21.27 | $21.18 | 393313 |
| 2024-10-01 | 21.28 | $21.20 | 914912 |
| 2024-09-30 | 21.28 | $21.22 | 267206 |
| 2024-09-27 | 21.28 | $21.25 | 143200 |
| 2024-09-26 | 21.28 | $21.17 | 296100 |
| 2024-09-25 | 21.29 | $21.19 | 250100 |
| 2024-09-24 | 21.29 | $21.27 | 212536 |
| 2024-09-23 | 21.28 | $21.23 | 701800 |
| 2024-09-20 | 21.28 | $21.25 | 204600 |
| 2024-09-19 | 21.27 | $21.24 | 180900 |
| 2024-09-18 | 21.26 | $21.23 | 222305 |
| 2024-09-17 | 21.25 | $21.27 | 294300 |
| 2024-09-16 | 21.23 | $21.28 | 159412 |
| 2024-09-13 | 21.20 | $21.21 | 127800 |
| 2024-09-12 | 21.18 | $21.17 | 198510 |
| 2024-09-11 | 21.17 | $21.18 | 184000 |
| 2024-09-10 | 21.15 | $21.20 | 395914 |
| 2024-09-09 | 21.12 | $21.16 | 588900 |
| 2024-09-06 | 21.10 | $21.10 | 254100 |
| 2024-09-05 | 21.08 | $21.10 | 190140 |
| 2024-09-04 | 21.06 | $21.05 | 194720 |
| 2024-09-03 | 21.05 | $20.94 | 293700 |
| 2024-08-30 | 21.06 | $20.98 | 170100 |
| 2024-08-29 | 21.06 | $21.00 | 420900 |
| 2024-08-28 | 21.06 | $21.03 | 155138 |
| 2024-08-27 | 21.05 | $21.04 | 175407 |
| 2024-08-26 | 21.03 | $21.06 | 192942 |
| 2024-08-23 | 21.01 | $21.07 | 186700 |
| 2024-08-22 | 20.97 | $20.96 | 205400 |
| 2024-08-21 | 20.96 | $21.02 | 206100 |
| 2024-08-20 | 20.93 | $20.98 | 351407 |
| 2024-08-19 | 20.90 | $20.94 | 190629 |
| 2024-08-16 | 20.88 | $20.92 | 191630 |
| 2024-08-15 | 20.86 | $20.86 | 442100 |
| 2024-08-14 | 20.84 | $20.94 | 237800 |
| 2024-08-13 | 20.80 | $20.88 | 206605 |
| 2024-08-12 | 20.77 | $20.79 | 136900 |
| 2024-08-09 | 20.76 | $20.76 | 168423 |
| 2024-08-08 | 20.74 | $20.68 | 123632 |
| 2024-08-07 | 20.74 | $20.68 | 163810 |
| 2024-08-06 | 20.74 | $20.75 | 222230 |
| 2024-08-05 | 20.73 | $20.85 | 203800 |
| 2024-08-02 | 20.69 | $20.88 | 136100 |
| 2024-08-01 | 20.64 | $20.71 | 156731 |
| 2024-07-31 | 20.61 | $20.72 | 113207 |
| 2024-07-30 | 20.58 | $20.62 | 213800 |
| 2024-07-29 | 20.56 | $20.61 | 225115 |
| 2024-07-26 | 20.54 | $20.56 | 207600 |
| 2024-07-25 | 20.53 | $20.49 | 105523 |
| 2024-07-24 | 20.53 | $20.43 | 274400 |
| 2024-07-23 | 20.54 | $20.51 | 894413 |
| 2024-07-22 | 20.54 | $20.50 | 223400 |
| 2024-07-19 | 20.54 | $20.50 | 128041 |
| 2024-07-18 | 20.53 | $20.55 | 173700 |
| 2024-07-17 | 20.52 | $20.60 | 188900 |
| 2024-07-16 | 20.49 | $20.59 | 159500 |
| 2024-07-15 | 20.47 | $20.51 | 281600 |
| 2024-07-12 | 20.45 | $20.58 | 109219 |
| 2024-07-11 | 20.41 | $20.52 | 101100 |
| 2024-07-10 | 20.39 | $20.43 | 110947 |
| 2024-07-09 | 20.37 | $20.39 | 194314 |
| 2024-07-08 | 20.36 | $20.42 | 167916 |
| 2024-07-05 | 20.35 | $20.42 | 78615 |
| 2024-07-03 | 20.33 | $20.31 | 81200 |
| 2024-07-02 | 20.33 | $20.21 | 289300 |
| 2024-07-01 | 20.35 | $20.12 | 198300 |
| 2024-06-28 | 20.39 | $20.29 | 165000 |
| 2024-06-27 | 20.41 | $20.36 | 244407 |
| 2024-06-26 | 20.41 | $20.34 | 135600 |
| 2024-06-25 | 20.42 | $20.42 | 128200 |
| 2024-06-24 | 20.41 | $20.42 | 664100 |
| 2024-06-21 | 20.40 | $20.41 | 200600 |
| 2024-06-20 | 20.39 | $20.40 | 201400 |
| 2024-06-18 | 20.37 | $20.44 | 171000 |
| 2024-06-17 | 20.35 | $20.38 | 134340 |
| 2024-06-14 | 20.34 | $20.44 | 238148 |
| 2024-06-13 | 20.31 | $20.44 | 144223 |
| 2024-06-12 | 20.27 | $20.34 | 135118 |
| 2024-06-11 | 20.26 | $20.25 | 165200 |
| 2024-06-10 | 20.25 | $20.17 | 248333 |
| 2024-06-07 | 20.26 | $20.20 | 1.2M |
| 2024-06-06 | 20.27 | $20.36 | 693415 |
| 2024-06-05 | 20.25 | $20.37 | 324300 |
| 2024-06-04 | 20.22 | $20.31 | 114713 |
| 2024-06-03 | 20.19 | $20.23 | 112538 |
| 2024-05-31 | 20.18 | $20.23 | 131500 |
| 2024-05-30 | 20.17 | $20.14 | 108314 |
| 2024-05-29 | 20.18 | $20.05 | 195918 |
| 2024-05-28 | 20.20 | $20.13 | 137700 |
| 2024-05-24 | 20.21 | $20.21 | 132800 |
| 2024-05-23 | 20.21 | $20.18 | 188900 |
| 2024-05-22 | 20.21 | $20.24 | 116800 |
| 2024-05-21 | 20.20 | $20.27 | 127032 |
| 2024-05-20 | 20.18 | $20.23 | 149300 |
| 2024-05-17 | 20.17 | $20.26 | 91535 |
| 2024-05-16 | 20.15 | $20.27 | 161533 |
| 2024-05-15 | 20.12 | $20.29 | 101642 |
| 2024-05-14 | 20.08 | $20.16 | 113017 |
| 2024-05-13 | 20.06 | $20.12 | 87300 |
| 2024-05-10 | 20.05 | $20.11 | 87007 |
| 2024-05-09 | 20.04 | $20.16 | 135800 |
| 2024-05-08 | 20.02 | $20.14 | 168906 |
| 2024-05-07 | 20.00 | $20.18 | 214400 |
| 2024-05-06 | 19.97 | $20.17 | 132009 |
| 2024-05-03 | 19.94 | $20.14 | 215245 |
| 2024-05-02 | 19.91 | $20.02 | 250700 |
| 2024-05-01 | 19.89 | $19.92 | 170741 |
| 2024-04-30 | 19.90 | $19.92 | 177400 |
| 2024-04-29 | 19.91 | $20.02 | 103921 |
| 2024-04-26 | 19.90 | $19.94 | 71600 |
| 2024-04-25 | 19.91 | $19.89 | 112625 |
| 2024-04-24 | 19.93 | $19.94 | 104816 |
| 2024-04-23 | 19.94 | $20.00 | 102600 |
| 2024-04-22 | 19.95 | $19.97 | 261900 |
| 2024-04-19 | 19.96 | $19.93 | 171205 |
| 2024-04-18 | 19.98 | $19.89 | 107449 |
| 2024-04-17 | 20.01 | $19.95 | 165941 |
| 2024-04-16 | 20.04 | $19.84 | 155300 |
| 2024-04-15 | 20.10 | $19.89 | 202543 |
| 2024-04-12 | 20.16 | $20.06 | 256018 |
| 2024-04-11 | 20.19 | $20.02 | 285200 |
| 2024-04-10 | 20.23 | $20.04 | 146900 |
| 2024-04-09 | 20.28 | $20.27 | 125100 |
| 2024-04-08 | 20.28 | $20.20 | 97125 |
| 2024-04-05 | 20.31 | $20.22 | 254426 |
| 2024-04-04 | 20.33 | $20.28 | 196900 |
| 2024-04-03 | 20.34 | $20.26 | 189719 |
| 2024-04-02 | 20.36 | $20.24 | 126049 |
| 2024-04-01 | 20.39 | $20.25 | 240600 |
| 2024-03-28 | 20.42 | $20.49 | 135647 |
| 2024-03-27 | 20.40 | $20.50 | 76848 |
| 2024-03-26 | 20.38 | $20.40 | 195700 |
| 2024-03-25 | 20.38 | $20.40 | 285107 |
| 2024-03-22 | 20.37 | $20.45 | 162800 |
| 2024-03-21 | 20.35 | $20.39 | 226716 |
| 2024-03-20 | 20.35 | $20.36 | 484019 |
| 2024-03-19 | 20.35 | $20.35 | 147000 |
| 2024-03-18 | 20.35 | $20.27 | 155700 |
| 2024-03-15 | 20.37 | $20.30 | 162414 |
| 2024-03-14 | 20.39 | $20.32 | 100700 |
| 2024-03-13 | 20.40 | $20.43 | 125030 |
| 2024-03-12 | 20.39 | $20.43 | 169400 |
| 2024-03-11 | 20.39 | $20.49 | 358900 |
| 2024-03-08 | 20.37 | $20.50 | 312600 |
| 2024-03-07 | 20.34 | $20.47 | 288848 |
| 2024-03-06 | 20.31 | $20.42 | 303500 |
| 2024-03-05 | 20.30 | $20.38 | 200800 |
| 2024-03-04 | 20.28 | $20.30 | 153600 |
| 2024-03-01 | 20.29 | $20.33 | 156800 |
| 2024-02-29 | 20.29 | $20.31 | 120907 |
| 2024-02-28 | 20.29 | $20.28 | 173446 |
| 2024-02-27 | 20.30 | $20.27 | 139800 |
| 2024-02-26 | 20.31 | $20.30 | 84705 |
| 2024-02-23 | 20.32 | $20.34 | 119142 |
| 2024-02-22 | 20.32 | $20.28 | 138428 |
| 2024-02-21 | 20.34 | $20.29 | 247900 |
| 2024-02-20 | 20.36 | $20.33 | 530200 |
| 2024-02-16 | 20.37 | $20.28 | 173400 |
| 2024-02-15 | 20.40 | $20.35 | 275907 |
| 2024-02-14 | 20.41 | $20.32 | 148907 |
| 2024-02-13 | 20.43 | $20.24 | 191700 |
| 2024-02-12 | 20.48 | $20.35 | 771025 |
| 2024-02-09 | 20.51 | $20.37 | 158700 |
| 2024-02-08 | 20.53 | $20.38 | 156502 |
| 2024-02-07 | 20.56 | $20.44 | 350000 |
| 2024-02-06 | 20.59 | $20.49 | 248500 |
| 2024-02-05 | 20.60 | $20.40 | 526139 |
| 2024-02-02 | 20.64 | $20.57 | 792029 |
| 2024-02-01 | 20.65 | $20.75 | 266012 |
| 2024-01-31 | 20.62 | $20.71 | 378400 |
| 2024-01-30 | 20.59 | $20.62 | 382240 |
| 2024-01-29 | 20.58 | $20.58 | 198449 |
| 2024-01-26 | 20.57 | $20.48 | 300900 |
| 2024-01-25 | 20.58 | $20.53 | 127000 |
| 2024-01-24 | 20.59 | $20.44 | 658500 |
| 2024-01-23 | 20.61 | $20.47 | 102000 |
| 2024-01-22 | 20.63 | $20.53 | 188943 |
| 2024-01-19 | 20.64 | $20.48 | 377500 |
| 2024-01-18 | 20.66 | $20.46 | 241349 |
| 2024-01-17 | 20.69 | $20.50 | 280700 |
| 2024-01-16 | 20.71 | $20.52 | 312800 |
| 2024-01-12 | 20.74 | $20.70 | 254801 |
| 2024-01-11 | 20.72 | $20.66 | 274634 |
| 2024-01-10 | 20.72 | $20.54 | 163034 |
| 2024-01-09 | 20.73 | $20.57 | 406921 |
| 2024-01-08 | 20.74 | $20.54 | 188049 |
| 2024-01-05 | 20.76 | $20.46 | 904329 |
| 2024-01-04 | 20.80 | $20.54 | 137100 |
| 2024-01-03 | 20.82 | $20.63 | 235800 |
| 2024-01-02 | 20.83 | $20.64 | 129843 |
| 2023-12-29 | 20.83 | $20.77 | 116944 |
| 2023-12-28 | 20.81 | $20.82 | 226100 |
| 2023-12-27 | 20.76 | $20.85 | 245700 |
| 2023-12-26 | 20.71 | $20.70 | 194900 |
| 2023-12-22 | 20.67 | $20.67 | 153800 |
| 2023-12-21 | 20.64 | $20.66 | 187531 |
| 2023-12-20 | 20.59 | $20.64 | 173000 |
| 2023-12-19 | 20.55 | $20.57 | 201800 |
| 2023-12-18 | 20.50 | $20.56 | 214100 |
| 2023-12-15 | 20.46 | $20.57 | 953600 |
| 2023-12-14 | 20.40 | $20.59 | 203103 |
| 2023-12-13 | 20.32 | $20.51 | 254132 |
| 2023-12-12 | 20.25 | $20.23 | 334800 |
| 2023-12-11 | 20.22 | $20.14 | 428833 |
| 2023-12-08 | 20.21 | $20.14 | 427727 |
| 2023-12-07 | 20.19 | $20.23 | 221009 |
| 2023-12-06 | 20.15 | $20.25 | 205500 |
| 2023-12-05 | 20.10 | $20.17 | 142900 |
| 2023-12-04 | 20.05 | $20.09 | 413026 |
| 2023-12-01 | 20.02 | $20.14 | 113200 |
| 2023-11-30 | 19.96 | $20.06 | 366800 |
| 2023-11-29 | 19.91 | $20.12 | 146412 |
| 2023-11-28 | 19.84 | $20.00 | 139820 |
| 2023-11-27 | 19.78 | $19.98 | 265100 |
| 2023-11-24 | 19.72 | $19.79 | 50020 |
| 2023-11-22 | 19.69 | $19.88 | 630900 |
| 2023-11-21 | 19.62 | $19.81 | 164218 |
| 2023-11-20 | 19.57 | $19.79 | 291800 |
| 2023-11-17 | 19.50 | $19.74 | 221800 |
| 2023-11-16 | 19.44 | $19.69 | 214100 |
| 2023-11-15 | 19.38 | $19.59 | 163500 |
| 2023-11-14 | 19.33 | $19.66 | 255400 |
| 2023-11-13 | 19.25 | $19.37 | 247000 |
| 2023-11-10 | 19.22 | $19.38 | 155300 |
| 2023-11-09 | 19.19 | $19.31 | 178134 |
| 2023-11-08 | 19.17 | $19.44 | 523000 |
| 2023-11-07 | 19.11 | $19.39 | 1.2M |
| 2023-11-06 | 19.06 | $19.27 | 1.7M |
| 2023-11-03 | 19.02 | $19.36 | 197300 |
| 2023-11-02 | 18.96 | $19.26 | 174600 |
| 2023-11-01 | 18.91 | $19.10 | 169049 |
| 2023-10-31 | 18.89 | $18.96 | 127520 |
| 2023-10-30 | 18.90 | $18.93 | 444300 |
| 2023-10-27 | 18.91 | $19.01 | 128206 |
| 2023-10-26 | 18.91 | $19.02 | 135418 |
| 2023-10-25 | 18.91 | $18.91 | 180236 |
| 2023-10-24 | 18.93 | $19.05 | 129701 |
| 2023-10-23 | 18.93 | $18.99 | 262723 |
| 2023-10-20 | 18.94 | $18.87 | 154921 |
| 2023-10-19 | 18.98 | $18.79 | 327000 |
| 2023-10-18 | 19.05 | $18.90 | 77148 |
| 2023-10-17 | 19.10 | $19.01 | 147600 |
| 2023-10-16 | 19.14 | $19.18 | 114100 |
| 2023-10-13 | 19.16 | $19.27 | 134237 |
| 2023-10-12 | 19.15 | $19.19 | 73908 |
| 2023-10-11 | 19.17 | $19.35 | 115600 |
| 2023-10-10 | 19.15 | $19.27 | 94300 |
| 2023-10-09 | 19.15 | $19.27 | 201419 |
| 2023-10-06 | 19.15 | $19.04 | 170712 |
| 2023-10-05 | 19.20 | $19.10 | 162208 |
| 2023-10-04 | 19.25 | $19.12 | 368723 |
| 2023-10-03 | 19.30 | $18.98 | 170631 |
| 2023-10-02 | 19.39 | $19.16 | 453900 |
| 2023-09-29 | 19.46 | $19.39 | 67700 |
| 2023-09-28 | 19.49 | $19.39 | 57800 |
| 2023-09-27 | 19.52 | $19.35 | 188900 |
| 2023-09-26 | 19.58 | $19.45 | 157546 |
| 2023-09-25 | 19.62 | $19.51 | 172500 |
| 2023-09-22 | 19.65 | $19.63 | 83127 |
| 2023-09-21 | 19.67 | $19.52 | 175600 |
| 2023-09-20 | 19.71 | $19.67 | 71500 |
| 2023-09-19 | 19.72 | $19.68 | 63845 |
| 2023-09-18 | 19.74 | $19.75 | 49900 |
| 2023-09-15 | 19.75 | $19.74 | 111130 |
| 2023-09-14 | 19.75 | $19.76 | 413018 |
| 2023-09-13 | 19.76 | $19.77 | 75614 |
| 2023-09-12 | 19.77 | $19.76 | 65600 |
| 2023-09-11 | 19.78 | $19.77 | 33849 |
| 2023-09-08 | 19.79 | $19.79 | 69700 |
| 2023-09-07 | 19.79 | $19.78 | 313900 |
| 2023-09-06 | 19.80 | $19.70 | 95039 |
| 2023-09-05 | 19.83 | $19.76 | 43500 |
| 2023-09-01 | 19.86 | $19.86 | 173415 |
| 2023-08-31 | 19.86 | $20.05 | 93231 |
| 2023-08-30 | 19.83 | $20.01 | 54335 |
| 2023-08-29 | 19.80 | $20.02 | 28128 |
| 2023-08-28 | 19.76 | $19.88 | 80700 |
| 2023-08-25 | 19.75 | $19.85 | 47026 |
| 2023-08-24 | 19.74 | $19.82 | 139724 |
| 2023-08-23 | 19.74 | $19.90 | 173342 |
| 2023-08-22 | 19.72 | $19.65 | 211814 |
| 2023-08-21 | 19.75 | $19.63 | 279121 |
| 2023-08-18 | 19.80 | $19.74 | 35942 |
| 2023-08-17 | 19.83 | $19.67 | 67910 |
| 2023-08-16 | 19.87 | $19.72 | 60211 |
| 2023-08-15 | 19.92 | $19.80 | 54600 |
| 2023-08-14 | 19.95 | $19.85 | 63200 |
| 2023-08-11 | 19.99 | $19.87 | 202900 |
| 2023-08-10 | 20.02 | $19.94 | 61100 |
| 2023-08-09 | 20.04 | $20.07 | 54800 |
| 2023-08-08 | 20.04 | $20.06 | 538100 |
| 2023-08-07 | 20.05 | $19.99 | 103302 |
| 2023-08-04 | 20.07 | $20.02 | 609318 |
| 2023-08-03 | 20.08 | $19.83 | 106605 |
| 2023-08-02 | 20.14 | $19.94 | 216135 |
| 2023-08-01 | 20.19 | $20.02 | 433147 |
| 2023-07-31 | 20.22 | $20.23 | 108232 |
| 2023-07-28 | 20.22 | $20.20 | 75009 |
| 2023-07-27 | 20.22 | $20.13 | 139636 |
| 2023-07-26 | 20.24 | $20.32 | 113100 |
| 2023-07-25 | 20.22 | $20.23 | 304900 |
| 2023-07-24 | 20.22 | $20.25 | 78701 |
| 2023-07-21 | 20.22 | $20.29 | 53305 |
| 2023-07-20 | 20.20 | $20.24 | 157600 |
| 2023-07-19 | 20.19 | $20.36 | 119500 |
| 2023-07-18 | 20.16 | $20.27 | 114631 |
| 2023-07-17 | 20.13 | $20.25 | 29300 |
| 2023-07-14 | 20.11 | $20.21 | 60145 |
| 2023-07-13 | 20.10 | $20.34 | 31338 |
| 2023-07-12 | 20.05 | $20.19 | 227806 |
| 2023-07-11 | 20.03 | $20.04 | 67000 |
| 2023-07-10 | 20.04 | $19.97 | 837516 |
| 2023-07-07 | 20.06 | $19.86 | 92400 |
| 2023-07-06 | 20.12 | $19.86 | 134800 |
| 2023-07-05 | 20.18 | $20.03 | 71921 |
| 2023-07-03 | 20.21 | $20.18 | 32816 |
| 2023-06-30 | 20.22 | $20.27 | 75700 |
| 2023-06-29 | 20.22 | $20.17 | 116409 |
| 2023-06-28 | 20.23 | $20.33 | 47947 |
| 2023-06-27 | 20.21 | $20.27 | 97529 |
| 2023-06-26 | 20.20 | $20.28 | 75300 |
| 2023-06-23 | 20.19 | $20.26 | 97635 |
| 2023-06-22 | 20.18 | $20.20 | 48325 |
| 2023-06-21 | 20.18 | $20.27 | 62608 |
| 2023-06-20 | 20.17 | $20.30 | 164721 |
| 2023-06-16 | 20.15 | $20.24 | 77600 |
| 2023-06-15 | 20.14 | $20.31 | 109711 |
| 2023-06-14 | 20.11 | $20.11 | 220748 |
| 2023-06-13 | 20.12 | $20.08 | 59400 |
| 2023-06-12 | 20.14 | $20.17 | 66614 |
| 2023-06-09 | 20.15 | $20.14 | 159643 |
| 2023-06-08 | 20.16 | $20.19 | 87500 |
| 2023-06-07 | 20.16 | $20.06 | 146100 |
| 2023-06-06 | 20.20 | $20.22 | 77400 |
| 2023-06-05 | 20.20 | $20.20 | 139050 |
| 2023-06-02 | 20.21 | $20.25 | 79429 |
| 2023-06-01 | 20.21 | $20.29 | 53115 |
| 2023-05-31 | 20.21 | $20.31 | 90110 |
| 2023-05-30 | 20.20 | $20.25 | 127000 |
| 2023-05-26 | 20.20 | $20.15 | 69900 |
| 2023-05-25 | 20.23 | $20.10 | 82300 |
| 2023-05-24 | 20.27 | $20.18 | 227100 |
| 2023-05-23 | 20.30 | $20.23 | 132100 |
| 2023-05-22 | 20.33 | $20.21 | 109003 |
| 2023-05-19 | 20.36 | $20.18 | 169300 |
| 2023-05-18 | 20.41 | $20.22 | 281300 |
| 2023-05-17 | 20.45 | $20.28 | 74300 |
| 2023-05-16 | 20.49 | $20.34 | 87313 |
| 2023-05-15 | 20.53 | $20.41 | 53819 |
| 2023-05-12 | 20.56 | $20.51 | 136400 |
| 2023-05-11 | 20.56 | $20.61 | 177500 |
| 2023-05-10 | 20.55 | $20.55 | 72700 |
| 2023-05-09 | 20.55 | $20.41 | 49343 |
| 2023-05-08 | 20.58 | $20.41 | 48700 |
| 2023-05-05 | 20.62 | $20.54 | 37440 |
| 2023-05-04 | 20.63 | $20.63 | 41800 |
| 2023-05-03 | 20.63 | $20.63 | 82624 |
| 2023-05-02 | 20.62 | $20.60 | 142100 |
| 2023-05-01 | 20.62 | $20.35 | 49000 |
| 2023-04-28 | 20.67 | $20.70 | 43904 |
| 2023-04-27 | 20.66 | $20.58 | 29042 |
| 2023-04-26 | 20.67 | $20.66 | 956100 |
| 2023-04-25 | 20.66 | $20.74 | 180022 |
| 2023-04-24 | 20.63 | $20.62 | 70200 |
| 2023-04-21 | 20.63 | $20.52 | 67000 |
| 2023-04-20 | 20.64 | $20.53 | 36000 |
| 2023-04-19 | 20.66 | $20.49 | 25105 |
| 2023-04-18 | 20.69 | $20.53 | 59400 |
| 2023-04-17 | 20.71 | $20.53 | 23045 |
| 2023-04-14 | 20.73 | $20.63 | 74236 |
| 2023-04-13 | 20.73 | $20.69 | 22431 |
| 2023-04-12 | 20.73 | $20.69 | 27300 |
| 2023-04-11 | 20.72 | $20.69 | 27300 |
| 2023-04-10 | 20.70 | $20.70 | 167648 |
| 2023-04-06 | 20.69 | $20.80 | 60500 |
| 2023-04-05 | 20.64 | $20.81 | 49930 |
| 2023-04-04 | 20.59 | $20.76 | 153200 |
| 2023-04-03 | 20.54 | $20.70 | 32400 |
| 2023-03-31 | 20.49 | $20.64 | 23445 |
| 2023-03-30 | 20.45 | $20.50 | 32500 |
| 2023-03-29 | 20.43 | $20.49 | 37600 |
| 2023-03-28 | 20.41 | $20.43 | 40424 |
| 2023-03-27 | 20.40 | $20.47 | 29200 |
| 2023-03-24 | 20.37 | $20.68 | 77136 |
| 2023-03-23 | 20.30 | $20.57 | 56500 |
| 2023-03-22 | 20.24 | $20.50 | 34541 |
| 2023-03-21 | 20.18 | $20.36 | 31716 |
| 2023-03-20 | 20.15 | $20.35 | 49724 |
| 2023-03-17 | 20.11 | $20.41 | 33400 |
| 2023-03-16 | 20.05 | $20.25 | 47100 |
| 2023-03-15 | 20.02 | $20.36 | 51527 |
| 2023-03-14 | 19.96 | $20.13 | 41100 |
| 2023-03-13 | 19.94 | $20.24 | 47936 |
| 2023-03-10 | 19.89 | $20.12 | 42500 |
| 2023-03-09 | 19.86 | $19.89 | 41713 |
| 2023-03-08 | 19.88 | $19.84 | 18000 |
| 2023-03-07 | 19.91 | $19.91 | 37500 |
| 2023-03-06 | 19.93 | $19.96 | 33342 |
| 2023-03-03 | 19.95 | $20.02 | 32600 |
| 2023-03-02 | 19.96 | $19.77 | 44500 |
| 2023-03-01 | 20.02 | $19.80 | 547741 |
| 2023-02-28 | 20.09 | $20.02 | 32233 |
| 2023-02-27 | 20.12 | $20.04 | 25900 |
| 2023-02-24 | 20.16 | $20.01 | 36000 |
| 2023-02-23 | 20.20 | $20.08 | 21024 |
| 2023-02-22 | 20.25 | $20.01 | 53200 |
| 2023-02-21 | 20.31 | $19.96 | 134828 |
| 2023-02-17 | 20.40 | $20.18 | 60400 |
| 2023-02-16 | 20.45 | $20.16 | 40100 |
| 2023-02-15 | 20.52 | $20.27 | 25900 |
| 2023-02-14 | 20.58 | $20.32 | 416700 |
| 2023-02-13 | 20.63 | $20.38 | 85624 |
| 2023-02-10 | 20.68 | $20.33 | 60702 |
| 2023-02-09 | 20.75 | $20.45 | 64931 |
| 2023-02-08 | 20.80 | $20.59 | 401100 |
| 2023-02-07 | 20.84 | $20.56 | 170200 |
| 2023-02-06 | 20.88 | $20.64 | 665600 |
| 2023-02-03 | 20.91 | $20.78 | 86400 |
| 2023-02-02 | 20.92 | $21.01 | 100932 |
| 2023-02-01 | 20.88 | $20.96 | 74300 |
| 2023-01-31 | 20.84 | $20.81 | 1.4M |
| 2023-01-30 | 20.82 | $20.66 | 67111 |
| 2023-01-27 | 20.84 | $20.75 | 23600 |
| 2023-01-26 | 20.83 | $20.81 | 63307 |
| 2023-01-25 | 20.81 | $20.82 | 49229 |
| 2023-01-24 | 20.79 | $20.85 | 28208 |
| 2023-01-23 | 20.75 | $20.72 | 416044 |
| 2023-01-20 | 20.73 | $20.75 | 34436 |
| 2023-01-19 | 20.71 | $20.87 | 68200 |
| 2023-01-18 | 20.65 | $20.93 | 353820 |
| 2023-01-17 | 20.57 | $20.65 | 68917 |
| 2023-01-13 | 20.54 | $20.72 | 65046 |
| 2023-01-12 | 20.48 | $20.78 | 73100 |
| 2023-01-11 | 20.40 | $20.63 | 129743 |
| 2023-01-10 | 20.34 | $20.50 | 189100 |
| 2023-01-09 | 20.30 | $20.55 | 111540 |
| 2023-01-06 | 20.24 | $20.51 | 38808 |
| 2023-01-05 | 20.18 | $20.21 | 185325 |
| 2023-01-04 | 20.17 | $20.21 | 146748 |
| 2023-01-03 | 20.16 | $20.06 | 183639 |
| 2022-12-30 | 20.18 | $19.89 | 32320 |
| 2022-12-29 | 20.24 | $20.02 | 32400 |
| 2022-12-28 | 20.28 | $19.91 | 94300 |
| 2022-12-27 | 20.35 | $19.97 | 88400 |
| 2022-12-23 | 20.42 | $20.18 | 42308 |
| 2022-12-22 | 20.45 | $20.23 | 70333 |
| 2022-12-21 | 20.48 | $20.24 | 69007 |
| 2022-12-20 | 20.51 | $20.12 | 185100 |
| 2022-12-19 | 20.57 | $20.31 | 368800 |
| 2022-12-16 | 20.59 | $20.47 | 32100 |
| 2022-12-15 | 20.59 | $20.53 | 944300 |
| 2022-12-14 | 20.57 | $20.59 | 58127 |
| 2022-12-13 | 20.53 | $20.54 | 230421 |
| 2022-12-12 | 20.49 | $20.38 | 22700 |
| 2022-12-09 | 20.48 | $20.40 | 61711 |
| 2022-12-08 | 20.47 | $20.51 | 150300 |
| 2022-12-07 | 20.42 | $20.58 | 39500 |
| 2022-12-06 | 20.36 | $20.38 | 29400 |
| 2022-12-05 | 20.32 | $20.39 | 49746 |
| 2022-12-02 | 20.27 | $20.53 | 70800 |
| 2022-12-01 | 20.19 | $20.42 | 57100 |
| 2022-11-30 | 20.11 | $20.32 | 85600 |
| 2022-11-29 | 20.04 | $20.03 | 138615 |
| 2022-11-28 | 20.02 | $20.09 | 491100 |
| 2022-11-25 | 19.98 | $20.24 | 9700 |
| 2022-11-23 | 19.90 | $20.16 | 82200 |
| 2022-11-22 | 19.83 | $20.05 | 17639 |
| 2022-11-21 | 19.76 | $19.89 | 25630 |
| 2022-11-18 | 19.72 | $19.96 | 61700 |
| 2022-11-17 | 19.66 | $19.94 | 41437 |
| 2022-11-16 | 19.59 | $20.11 | 20202 |
| 2022-11-15 | 19.47 | $19.93 | 26200 |
| 2022-11-14 | 19.38 | $19.74 | 36000 |
| 2022-11-11 | 19.30 | $19.83 | 42829 |
| 2022-11-10 | 19.20 | $19.78 | 52130 |
| 2022-11-09 | 19.09 | $19.20 | 14000 |
| 2022-11-08 | 19.09 | $19.23 | 197600 |
| 2022-11-07 | 19.08 | $19.15 | 19115 |
| 2022-11-04 | 19.09 | $19.18 | 37100 |
| 2022-11-03 | 19.09 | $19.15 | 25016 |
| 2022-11-02 | 19.10 | $19.19 | 37000 |
| 2022-11-01 | 19.11 | $19.28 | 23200 |
| 2022-10-31 | 19.10 | $19.33 | 24527 |
| 2022-10-28 | 19.07 | $19.38 | 12500 |
| 2022-10-27 | 19.04 | $19.40 | 40814 |
| 2022-10-26 | 19.00 | $19.31 | 43300 |
| 2022-10-25 | 18.97 | $19.25 | 6700 |
| 2022-10-24 | 18.95 | $19.04 | 15900 |
| 2022-10-21 | 18.98 | $18.97 | 56402 |
| 2022-10-20 | 19.03 | $18.90 | 30600 |
| 2022-10-19 | 19.10 | $19.06 | 624200 |
| 2022-10-18 | 19.15 | $19.30 | 1.2M |
| 2022-10-17 | 19.16 | $19.21 | 21000 |
| 2022-10-14 | 19.20 | $19.12 | 26200 |
| 2022-10-13 | 19.26 | $19.29 | 10600 |
| 2022-10-12 | 19.29 | $19.28 | 43403 |
| 2022-10-11 | 19.34 | $19.27 | 11300 |
| 2022-10-10 | 19.40 | $19.28 | 48448 |
| 2022-10-07 | 19.47 | $19.45 | 22204 |
| 2022-10-06 | 19.52 | $19.60 | 18700 |
| 2022-10-05 | 19.55 | $19.71 | 32721 |
| 2022-10-04 | 19.56 | $19.86 | 25435 |
| 2022-10-03 | 19.54 | $19.73 | 1.5M |
| 2022-09-30 | 19.55 | $19.51 | 35600 |
| 2022-09-29 | 19.61 | $19.50 | 159700 |
| 2022-09-28 | 19.68 | $19.64 | 184941 |
| 2022-09-27 | 19.74 | $19.27 | 409145 |
| 2022-09-26 | 19.88 | $19.47 | 45127 |
| 2022-09-23 | 20.01 | $19.78 | 22000 |
| 2022-09-22 | 20.10 | $19.85 | 26449 |
| 2022-09-21 | 20.19 | $20.11 | 14604 |
| 2022-09-20 | 20.24 | $20.07 | 33808 |
| 2022-09-19 | 20.31 | $20.28 | 15600 |
| 2022-09-16 | 20.35 | $20.31 | 15333 |
| 2022-09-15 | 20.38 | $20.29 | 8000 |
| 2022-09-14 | 20.43 | $20.38 | 21300 |
| 2022-09-13 | 20.48 | $20.33 | 23000 |
| 2022-09-12 | 20.53 | $20.49 | 24700 |
| 2022-09-09 | 20.57 | $20.52 | 32422 |
| 2022-09-08 | 20.61 | $20.48 | 19700 |
| 2022-09-07 | 20.66 | $20.54 | 48100 |
| 2022-09-06 | 20.71 | $20.30 | 28606 |
| 2022-09-02 | 20.82 | $20.57 | 93200 |
| 2022-09-01 | 20.89 | $20.51 | 17000 |
| 2022-08-31 | 20.99 | $20.69 | 8321 |
| 2022-08-30 | 21.06 | $20.84 | 6622 |
| 2022-08-29 | 21.12 | $20.85 | 21422 |
| 2022-08-26 | 21.18 | $21.02 | 30642 |
| 2022-08-25 | 21.22 | $21.15 | 14101 |
| 2022-08-24 | 21.23 | $20.93 | 9100 |
| 2022-08-23 | 21.30 | $21.02 | 16729 |
| 2022-08-22 | 21.35 | $21.00 | 10000 |
| 2022-08-19 | 21.42 | $21.13 | 19200 |
| 2022-08-18 | 21.47 | $21.38 | 21900 |
| 2022-08-17 | 21.48 | $21.29 | 17519 |
| 2022-08-16 | 21.51 | $21.49 | 11533 |
| 2022-08-15 | 21.49 | $21.57 | 11500 |
| 2022-08-12 | 21.46 | $21.52 | 11600 |
| 2022-08-11 | 21.43 | $21.32 | 19545 |
| 2022-08-10 | 21.44 | $21.39 | 40700 |
| 2022-08-09 | 21.44 | $21.32 | 24633 |
| 2022-08-08 | 21.44 | $21.37 | 14800 |
| 2022-08-05 | 21.44 | $21.29 | 13300 |
| 2022-08-04 | 21.45 | $21.57 | 17327 |
| 2022-08-03 | 21.41 | $21.44 | 6232 |
| 2022-08-02 | 21.38 | $21.31 | 25200 |
| 2022-08-01 | 21.38 | $21.58 | 36148 |
| 2022-07-29 | 21.31 | $21.63 | 27400 |
| 2022-07-28 | 21.23 | $21.56 | 72406 |
| 2022-07-27 | 21.15 | $21.36 | 21231 |
| 2022-07-26 | 21.09 | $21.22 | 11900 |
| 2022-07-25 | 21.06 | $21.19 | 14400 |
| 2022-07-22 | 21.02 | $21.35 | 27700 |
| 2022-07-21 | 20.95 | $21.18 | 18344 |
| 2022-07-20 | 20.90 | $20.94 | 36600 |
| 2022-07-19 | 20.89 | $20.95 | 106630 |
| 2022-07-18 | 20.88 | $20.97 | 17100 |
| 2022-07-15 | 20.86 | $21.04 | 11500 |
| 2022-07-14 | 20.83 | $20.95 | 168122 |
| 2022-07-13 | 20.81 | $21.06 | 25000 |
| 2022-07-12 | 20.76 | $20.95 | 11300 |
| 2022-07-11 | 20.73 | $20.86 | 42105 |
| 2022-07-08 | 20.72 | $20.77 | 41100 |
| 2022-07-07 | 20.72 | $20.86 | 69200 |
| 2022-07-06 | 20.70 | $20.88 | 49800 |
| 2022-07-05 | 20.68 | $21.01 | 22526 |
| 2022-07-01 | 20.62 | $20.99 | 20300 |
| 2022-06-30 | 20.57 | $20.80 | 16300 |
| 2022-06-29 | 20.54 | $20.68 | 11710 |
| 2022-06-28 | 20.54 | $20.54 | 6700 |
| 2022-06-27 | 20.57 | $20.61 | 240339 |
| 2022-06-24 | 20.59 | $20.75 | 17000 |
| 2022-06-23 | 20.59 | $20.77 | 10410 |
| 2022-06-22 | 20.58 | $20.65 | 16213 |
| 2022-06-21 | 20.60 | $20.48 | 11300 |
| 2022-06-17 | 20.66 | $20.62 | 21600 |
| 2022-06-16 | 20.70 | $20.59 | 27600 |
| 2022-06-15 | 20.75 | $20.55 | 14600 |
| 2022-06-14 | 20.83 | $20.22 | 13211 |
| 2022-06-13 | 20.98 | $20.38 | 10914 |
| 2022-06-10 | 21.13 | $20.85 | 19140 |
| 2022-06-09 | 21.20 | $21.05 | 5100 |
| 2022-06-08 | 21.25 | $21.19 | 21419 |
| 2022-06-07 | 21.27 | $21.29 | 4800 |
| 2022-06-06 | 21.28 | $21.18 | 13634 |
| 2022-06-03 | 21.31 | $21.30 | 9425 |
| 2022-06-02 | 21.32 | $21.38 | 14900 |
| 2022-06-01 | 21.32 | $21.37 | 11546 |
| 2022-05-31 | 21.31 | $21.50 | 12200 |
| 2022-05-27 | 21.29 | $21.71 | 14000 |
| 2022-05-26 | 21.21 | $21.58 | 8700 |
| 2022-05-25 | 21.15 | $21.57 | 17028 |
| 2022-05-24 | 21.08 | $21.43 | 26500 |
| 2022-05-23 | 21.03 | $21.19 | 12200 |
| 2022-05-20 | 21.03 | $21.33 | 35800 |
| 2022-05-19 | 21.00 | $21.21 | 7013 |
| 2022-05-18 | 20.99 | $21.08 | 17300 |
| 2022-05-17 | 21.00 | $21.09 | 14900 |
| 2022-05-16 | 21.02 | $21.23 | 10648 |
| 2022-05-13 | 21.02 | $21.17 | 36900 |
| 2022-05-12 | 21.03 | $21.27 | 27000 |
| 2022-05-11 | 21.02 | $21.21 | 33323 |
| 2022-05-10 | 21.02 | $21.14 | 70300 |
| 2022-05-09 | 21.05 | $21.08 | 15637 |
| 2022-05-06 | 21.09 | $20.94 | 109200 |
| 2022-05-05 | 21.17 | $21.12 | 56406 |
| 2022-05-04 | 21.23 | $21.49 | 109600 |
| 2022-05-03 | 21.22 | $21.25 | 4900 |
| 2022-05-02 | 21.27 | $21.15 | 16025 |
| 2022-04-29 | 21.34 | $21.30 | 9300 |
| 2022-04-28 | 21.40 | $21.42 | 16901 |
| 2022-04-27 | 21.45 | $21.51 | 71900 |
| 2022-04-26 | 21.48 | $21.66 | 31200 |
| 2022-04-25 | 21.49 | $21.59 | 581431 |
| 2022-04-22 | 21.53 | $21.43 | 16436 |
| 2022-04-21 | 21.60 | $21.44 | 1.1M |
| 2022-04-20 | 21.68 | $21.65 | 10900 |
| 2022-04-19 | 21.74 | $21.47 | 17104 |
| 2022-04-18 | 21.85 | $21.64 | 8300 |
| 2022-04-14 | 21.94 | $21.77 | 9936 |
| 2022-04-13 | 22.02 | $21.97 | 14500 |
| 2022-04-12 | 22.07 | $21.90 | 6300 |
| 2022-04-11 | 22.14 | $21.83 | 2700 |
| 2022-04-08 | 22.25 | $21.99 | 6500 |
| 2022-04-07 | 22.34 | $22.16 | 9109 |
| 2022-04-06 | 22.41 | $22.25 | 10621 |
| 2022-04-05 | 22.48 | $22.40 | 4823 |
| 2022-04-04 | 22.53 | $22.70 | 24100 |
| 2022-04-01 | 22.52 | $22.69 | 9800 |
| 2022-03-31 | 22.51 | $22.74 | 1800 |
| 2022-03-30 | 22.50 | $22.70 | 32724 |
| 2022-03-29 | 22.49 | $22.67 | 20700 |
| 2022-03-28 | 22.49 | $22.50 | 14249 |
| 2022-03-25 | 22.53 | $22.42 | 27807 |
| 2022-03-24 | 22.59 | $22.60 | 196200 |
| 2022-03-23 | 22.62 | $22.60 | 4500 |
| 2022-03-22 | 22.67 | $22.58 | 8212 |
| 2022-03-21 | 22.72 | $22.66 | 3300 |
| 2022-03-18 | 22.78 | $22.94 | 5147 |
| 2022-03-17 | 22.78 | $22.87 | 19800 |
| 2022-03-16 | 22.80 | $22.70 | 11314 |
| 2022-03-15 | 22.86 | $22.63 | 4121 |
| 2022-03-14 | 22.94 | $22.56 | 6906 |
| 2022-03-11 | 23.06 | $22.86 | 3022 |
| 2022-03-10 | 23.13 | $22.91 | 4000 |
| 2022-03-09 | 23.21 | $23.10 | 4636 |
| 2022-03-08 | 23.26 | $23.14 | 7248 |
| 2022-03-07 | 23.31 | $23.31 | 11000 |
| 2022-03-04 | 23.33 | $23.51 | 7100 |
| 2022-03-03 | 23.32 | $23.45 | 4000 |
| 2022-03-02 | 23.32 | $23.34 | 41700 |
| 2022-03-01 | 23.35 | $23.67 | 6000 |
| 2022-02-28 | 23.31 | $23.60 | 5000 |
| 2022-02-25 | 23.28 | $23.35 | 1039 |
| 2022-02-24 | 23.29 | $23.31 | 6410 |
| 2022-02-23 | 23.33 | $23.28 | 6045 |
| 2022-02-22 | 23.37 | $23.40 | 3225 |
| 2022-02-18 | 23.40 | $23.45 | 7900 |
| 2022-02-17 | 23.43 | $23.43 | 5215 |
| 2022-02-16 | 23.47 | $23.37 | 10500 |
| 2022-02-15 | 23.52 | $23.37 | 5300 |
| 2022-02-14 | 23.59 | $23.46 | 5900 |
| 2022-02-11 | 23.65 | $23.65 | 11900 |
| 2022-02-10 | 23.68 | $23.49 | 14200 |
| 2022-02-09 | 23.75 | $23.73 | 1541 |
| 2022-02-08 | 23.79 | $23.66 | 10004 |
| 2022-02-07 | 23.85 | $23.74 | 5026 |
| 2022-02-04 | 23.90 | $23.71 | 14100 |
| 2022-02-03 | 23.96 | $23.92 | 14225 |
| 2022-02-02 | 24.00 | $24.07 | 23735 |
| 2022-02-01 | 24.01 | $24.05 | 13200 |
| 2022-01-31 | 24.03 | $24.07 | 2625 |
| 2022-01-28 | 24.04 | $24.05 | 5622 |
| 2022-01-27 | 24.07 | $24.05 | 7100 |
| 2022-01-26 | 24.10 | $23.96 | 8100 |
| 2022-01-25 | 24.15 | $24.15 | 99600 |
| 2022-01-24 | 24.18 | $24.18 | 59342 |
| 2022-01-21 | 24.20 | $24.22 | 3510 |
| 2022-01-20 | 24.22 | $24.07 | 31800 |
| 2022-01-19 | 24.28 | $24.07 | 7719 |
| 2022-01-18 | 24.34 | $24.05 | 7900 |
| 2022-01-14 | 24.43 | $24.31 | 33941 |
| 2022-01-13 | 24.47 | $24.45 | 20738 |
| 2022-01-12 | 24.49 | $24.40 | 33900 |
| 2022-01-11 | 24.52 | $24.37 | 121700 |
| 2022-01-10 | 24.57 | $24.32 | 37918 |
| 2022-01-07 | 24.64 | $24.36 | 52746 |
| 2022-01-06 | 24.71 | $24.47 | 13124 |
| 2022-01-05 | 24.76 | $24.55 | 45700 |
| 2022-01-04 | 24.81 | $24.65 | 14649 |
| 2022-01-03 | 24.85 | $24.64 | 8200 |
| 2021-12-31 | 24.90 | $24.86 | 5600 |
| 2021-12-30 | 24.90 | $24.91 | 12109 |
| 2021-12-29 | 24.90 | $24.83 | 129747 |
| 2021-12-28 | 24.91 | $24.94 | 215932 |
| 2021-12-27 | 24.91 | $24.94 | 50826 |
| 2021-12-23 | 24.90 | $24.89 | 44700 |
| 2021-12-22 | 24.90 | $24.91 | 2600 |
| 2021-12-21 | 24.89 | $24.88 | 183114 |
| 2021-12-20 | 24.89 | $24.89 | 9606 |
| 2021-12-17 | 24.89 | $24.95 | 2433 |
| 2021-12-16 | 24.88 | $24.93 | 7300 |
| 2021-12-15 | 24.86 | $24.87 | 5000 |
| 2021-12-14 | 24.86 | $24.89 | 5800 |
| 2021-12-13 | 24.86 | $24.97 | 8100 |
| 2021-12-10 | 24.83 | $24.87 | 11500 |
| 2021-12-09 | 24.82 | $24.84 | 4600 |
| 2021-12-08 | 24.82 | $24.83 | 3600 |
| 2021-12-07 | 24.82 | $24.92 | 1813 |
| 2021-12-06 | 24.80 | $24.91 | 1600 |
| 2021-12-03 | 24.78 | $25.01 | 2400 |
| 2021-12-02 | 24.74 | $24.83 | 2417 |
| 2021-12-01 | 24.72 | $24.80 | 15906 |
| 2021-11-30 | 24.72 | $24.86 | 15919 |
| 2021-11-29 | 24.69 | $24.79 | 12042 |
| 2021-11-26 | 24.68 | $24.73 | 11323 |
| 2021-11-24 | 24.68 | $24.57 | 4730 |
| 2021-11-23 | 24.72 | $24.56 | 34800 |
| 2021-11-22 | 24.76 | $24.65 | 8817 |
| 2021-11-19 | 24.80 | $24.85 | 2200 |
| 2021-11-18 | 24.79 | $24.77 | 5720 |
| 2021-11-17 | 24.81 | $24.75 | 14100 |
| 2021-11-16 | 24.83 | $24.68 | 3107 |
| 2021-11-15 | 24.86 | $24.70 | 1436 |
| 2021-11-12 | 24.90 | $24.85 | 1800 |
| 2021-11-11 | 24.92 | $24.85 | 11214 |
| 2021-11-10 | 24.93 | $24.92 | 8600 |
| 2021-11-09 | 24.94 | $25.12 | 6300 |
| 2021-11-08 | 24.90 | $25.05 | 3200 |
| 2021-11-05 | 24.88 | $25.13 | 4338 |
| 2021-11-04 | 24.83 | $25.00 | 2005 |
| 2021-11-03 | 24.80 | $24.86 | 800 |
| 2021-11-02 | 24.80 | $24.90 | 620 |
| 2021-11-01 | 24.79 | $24.83 | 700 |
| 2021-10-29 | 24.79 | $24.94 | — |
| 2021-10-28 | 24.77 | $24.91 | 3000 |
| 2021-10-27 | 24.76 | $24.97 | 3727 |
| 2021-10-26 | 24.73 | $24.83 | 1300 |
| 2021-10-25 | 24.73 | $24.77 | 7800 |
| 2021-10-22 | 24.74 | $24.72 | 3220 |
| 2021-10-21 | 24.76 | $24.68 | 1200 |
| 2021-10-20 | 24.80 | $24.74 | 6700 |
| 2021-10-19 | 24.83 | $24.76 | 2838 |
| 2021-10-18 | 24.87 | $24.87 | 7524 |
| 2021-10-15 | 24.88 | $24.93 | 2217 |
| 2021-10-14 | 24.89 | $25.02 | 4000 |
| 2021-10-13 | 24.88 | $24.93 | 520 |
| 2021-10-12 | 24.89 | $24.84 | 4728 |
| 2021-10-11 | 24.92 | $24.74 | 1236 |
| 2021-10-08 | 24.97 | $24.79 | 412 |
| 2021-10-07 | 25.03 | $24.91 | 5732 |
| 2021-10-06 | 25.07 | $24.99 | 8800 |
| 2021-10-05 | 25.10 | $25.01 | 6609 |
| 2021-10-04 | 25.13 | $25.09 | 1508 |
| 2021-10-01 | 25.15 | $25.10 | 7930 |
| 2021-09-30 | 25.18 | $25.00 | 26514 |
| 2021-09-29 | 25.22 | $25.03 | 4200 |
| 2021-09-28 | 25.27 | $25.03 | 836 |
| 2021-09-27 | 25.33 | $25.20 | 2340 |
| 2021-09-24 | 25.36 | $25.24 | 3600 |
| 2021-09-23 | 25.39 | $25.30 | 6202 |
| 2021-09-22 | 25.41 | $25.44 | 400 |
| 2021-09-21 | 25.40 | $25.41 | 200 |
| 2021-09-20 | 25.40 | $25.40 | 1712 |
| 2021-09-17 | 25.40 | $25.32 | 1700 |
| 2021-09-16 | 25.42 | $25.40 | 14000 |
| 2021-09-15 | 25.42 | $25.45 | 11340 |
| 2021-09-14 | 25.42 | $25.47 | 18500 |
| 2021-09-13 | 25.41 | $25.42 | 9800 |
| 2021-09-10 | 25.40 | $25.39 | 702 |
| 2021-09-09 | 25.41 | $25.46 | 906 |
| 2021-09-08 | 25.40 | $25.35 | 5202 |
| 2021-09-07 | 25.41 | $25.28 | 2801 |
| 2021-09-03 | 25.43 | $25.40 | 7900 |
| 2021-09-02 | 25.44 | $25.45 | 4900 |
| 2021-09-01 | 25.44 | $25.43 | 1800 |
| 2021-08-31 | 25.44 | $25.47 | 37647 |
| 2021-08-30 | 25.43 | $25.48 | 400 |
| 2021-08-27 | 25.42 | $25.42 | 3129 |
| 2021-08-26 | 25.41 | $25.32 | 17231 |
| 2021-08-25 | 25.43 | $25.34 | 320 |
| 2021-08-24 | 25.45 | $25.40 | 2900 |
| 2021-08-23 | 25.46 | $25.49 | 14100 |
| 2021-08-20 | 25.45 | $25.43 | 1029 |
| 2021-08-19 | 25.45 | $25.48 | 21213 |
| 2021-08-18 | 25.45 | $25.40 | 4400 |
| 2021-08-17 | 25.45 | $25.44 | 1900 |
| 2021-08-16 | 25.45 | $25.47 | 2100 |
| 2021-08-13 | 25.45 | $25.42 | 107 |
| 2021-08-12 | 25.45 | $25.30 | 300 |
| 2021-08-11 | 25.48 | $25.31 | 600 |
| 2021-08-10 | 25.51 | $25.25 | 2200 |
| 2021-08-09 | 25.55 | $25.29 | 600 |
| 2021-08-06 | 25.60 | $25.38 | — |
| 2021-08-05 | 25.63 | $25.54 | 30424 |
| 2021-08-04 | 25.64 | $25.62 | 900 |
| 2021-08-03 | 25.62 | $25.64 | 701 |
| 2021-08-02 | 25.60 | $25.63 | 100 |
| 2021-07-30 | 25.58 | $25.59 | 900 |
| 2021-07-29 | 25.57 | $25.56 | 2641 |
| 2021-07-28 | 25.55 | $25.61 | 1706 |
| 2021-07-27 | 25.52 | $25.57 | 300 |
| 2021-07-26 | 25.50 | $25.47 | 1040 |
| 2021-07-23 | 25.49 | $25.49 | 300 |
| 2021-07-22 | 25.48 | $25.52 | 2700 |
| 2021-07-21 | 25.45 | $25.42 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.70
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.89
Average
21.15
Maximum
25.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.70 | $20.72 | 288980 |
| 2026-07-16 | 20.69 | $20.73 | 580600 |
| 2026-07-15 | 20.69 | $20.73 | 459800 |
| 2026-07-14 | 20.68 | $20.67 | 392542 |
| 2026-07-13 | 20.70 | $20.62 | 521400 |
| 2026-07-10 | 20.73 | $20.68 | 416200 |
| 2026-07-09 | 20.75 | $20.72 | 536900 |
| 2026-07-08 | 20.76 | $20.69 | 559900 |
| 2026-07-07 | 20.79 | $20.71 | 379400 |
| 2026-07-06 | 20.81 | $20.79 | 947514 |
| 2026-07-02 | 20.82 | $20.77 | 599406 |
| 2026-07-01 | 20.83 | $20.74 | 556100 |
| 2026-06-30 | 20.85 | $20.84 | 1.5M |
| 2026-06-29 | 20.85 | $20.90 | 577200 |
| 2026-06-26 | 20.82 | $20.88 | 515800 |
| 2026-06-25 | 20.80 | $20.85 | 820060 |
| 2026-06-24 | 20.78 | $20.82 | 517329 |
| 2026-06-23 | 20.77 | $20.78 | 822400 |
| 2026-06-22 | 20.77 | $20.76 | 629633 |
| 2026-06-18 | 20.77 | $20.79 | 1.6M |
| 2026-06-17 | 20.77 | $20.73 | 1.2M |
| 2026-06-16 | 20.78 | $20.83 | 557300 |
| 2026-06-15 | 20.77 | $20.82 | 568643 |
| 2026-06-12 | 20.75 | $20.80 | 602000 |
| 2026-06-11 | 20.74 | $20.81 | 739941 |
| 2026-06-10 | 20.73 | $20.72 | 325810 |
| 2026-06-09 | 20.74 | $20.74 | 534900 |
| 2026-06-08 | 20.74 | $20.70 | 638838 |
| 2026-06-05 | 20.76 | $20.69 | 793049 |
| 2026-06-04 | 20.79 | $20.79 | 353237 |
| 2026-06-03 | 20.80 | $20.77 | 687237 |
| 2026-06-02 | 20.81 | $20.79 | 594375 |
| 2026-06-01 | 20.81 | $20.80 | 477300 |
| 2026-05-29 | 20.82 | $20.91 | 564100 |
| 2026-05-28 | 20.79 | $20.88 | 467100 |
| 2026-05-27 | 20.77 | $20.86 | 415100 |
| 2026-05-26 | 20.75 | $20.83 | 373404 |
| 2026-05-22 | 20.74 | $20.78 | 303813 |
| 2026-05-21 | 20.73 | $20.78 | 395000 |
| 2026-05-20 | 20.73 | $20.77 | 343600 |
| 2026-05-19 | 20.74 | $20.66 | 695007 |
| 2026-05-18 | 20.78 | $20.72 | 355400 |
| 2026-05-15 | 20.81 | $20.74 | 339191 |
| 2026-05-14 | 20.84 | $20.82 | 295300 |
| 2026-05-13 | 20.86 | $20.85 | 472218 |
| 2026-05-12 | 20.87 | $20.83 | 1.1M |
| 2026-05-11 | 20.89 | $20.88 | 268633 |
| 2026-05-08 | 20.89 | $20.91 | 304216 |
| 2026-05-07 | 20.89 | $20.87 | 384900 |
| 2026-05-06 | 20.91 | $20.92 | 435239 |
| 2026-05-05 | 20.91 | $20.85 | 398500 |
| 2026-05-04 | 20.93 | $20.83 | 296817 |
| 2026-05-01 | 20.97 | $20.87 | 1.1M |
| 2026-04-30 | 21.00 | $20.95 | 461900 |
| 2026-04-29 | 21.01 | $20.91 | 404500 |
| 2026-04-28 | 21.03 | $20.98 | 434627 |
| 2026-04-27 | 21.04 | $21.00 | 410300 |
| 2026-04-24 | 21.05 | $21.03 | 357100 |
| 2026-04-23 | 21.04 | $21.00 | 426947 |
| 2026-04-22 | 21.05 | $21.03 | 421612 |
| 2026-04-21 | 21.04 | $21.01 | 409500 |
| 2026-04-20 | 21.04 | $21.07 | 373510 |
| 2026-04-17 | 21.01 | $21.07 | 565919 |
| 2026-04-16 | 20.99 | $20.99 | 597443 |
| 2026-04-15 | 20.98 | $21.03 | 609800 |
| 2026-04-14 | 20.95 | $21.04 | 452925 |
| 2026-04-13 | 20.92 | $21.00 | 345200 |
| 2026-04-10 | 20.89 | $20.96 | 387200 |
| 2026-04-09 | 20.87 | $20.98 | 403304 |
| 2026-04-08 | 20.85 | $20.96 | 350900 |
| 2026-04-07 | 20.82 | $20.91 | 750731 |
| 2026-04-06 | 20.80 | $20.86 | 436200 |
| 2026-04-02 | 20.80 | $20.89 | 486125 |
| 2026-04-01 | 20.78 | $20.86 | 349100 |
| 2026-03-31 | 20.78 | $20.93 | 670313 |
| 2026-03-30 | 20.75 | $20.83 | 379015 |
| 2026-03-27 | 20.75 | $20.76 | 963300 |
| 2026-03-26 | 20.78 | $20.75 | 717200 |
| 2026-03-25 | 20.81 | $20.87 | 756700 |
| 2026-03-24 | 20.82 | $20.83 | 499200 |
| 2026-03-23 | 20.85 | $20.87 | 786200 |
| 2026-03-20 | 20.87 | $20.80 | 790509 |
| 2026-03-19 | 20.92 | $20.95 | 899000 |
| 2026-03-18 | 20.93 | $20.91 | 439824 |
| 2026-03-17 | 20.96 | $21.00 | 717400 |
| 2026-03-16 | 20.97 | $20.94 | 429300 |
| 2026-03-13 | 21.00 | $20.88 | 598900 |
| 2026-03-12 | 21.06 | $20.90 | 1.5M |
| 2026-03-11 | 21.12 | $21.03 | 582407 |
| 2026-03-10 | 21.17 | $21.11 | 466700 |
| 2026-03-09 | 21.19 | $21.16 | 608100 |
| 2026-03-06 | 21.21 | $21.11 | 467015 |
| 2026-03-05 | 21.24 | $21.15 | 776200 |
| 2026-03-04 | 21.27 | $21.19 | 491500 |
| 2026-03-03 | 21.29 | $21.19 | 397039 |
| 2026-03-02 | 21.32 | $21.21 | 862636 |
| 2026-02-27 | 21.34 | $21.34 | 402100 |
| 2026-02-26 | 21.33 | $21.33 | 269749 |
| 2026-02-25 | 21.32 | $21.29 | 331711 |
| 2026-02-24 | 21.32 | $21.33 | 865500 |
| 2026-02-23 | 21.30 | $21.34 | 457400 |
| 2026-02-20 | 21.28 | $21.29 | 541800 |
| 2026-02-19 | 21.27 | $21.28 | 471733 |
| 2026-02-18 | 21.26 | $21.28 | 519441 |
| 2026-02-17 | 21.24 | $21.29 | 472428 |
| 2026-02-13 | 21.22 | $21.29 | 391049 |
| 2026-02-12 | 21.19 | $21.24 | 457300 |
| 2026-02-11 | 21.17 | $21.18 | 552109 |
| 2026-02-10 | 21.17 | $21.21 | 374800 |
| 2026-02-09 | 21.15 | $21.18 | 670405 |
| 2026-02-06 | 21.15 | $21.17 | 1.3M |
| 2026-02-05 | 21.14 | $21.17 | 1.2M |
| 2026-02-04 | 21.13 | $21.09 | 660800 |
| 2026-02-03 | 21.15 | $21.09 | 515207 |
| 2026-02-02 | 21.17 | $21.10 | 499900 |
| 2026-01-30 | 21.19 | $21.22 | 446808 |
| 2026-01-29 | 21.18 | $21.19 | 617500 |
| 2026-01-28 | 21.18 | $21.18 | 532900 |
| 2026-01-27 | 21.17 | $21.19 | 407339 |
| 2026-01-26 | 21.17 | $21.19 | 512900 |
| 2026-01-23 | 21.16 | $21.17 | 576801 |
| 2026-01-22 | 21.15 | $21.16 | 449104 |
| 2026-01-21 | 21.15 | $21.17 | 598000 |
| 2026-01-20 | 21.15 | $21.09 | 652739 |
| 2026-01-16 | 21.17 | $21.15 | 347313 |
| 2026-01-15 | 21.17 | $21.17 | 614600 |
| 2026-01-14 | 21.17 | $21.20 | 674848 |
| 2026-01-13 | 21.16 | $21.18 | 814700 |
| 2026-01-12 | 21.16 | $21.14 | 427300 |
| 2026-01-09 | 21.17 | $21.15 | 949049 |
| 2026-01-08 | 21.17 | $21.15 | 418400 |
| 2026-01-07 | 21.18 | $21.18 | 495700 |
| 2026-01-06 | 21.17 | $21.20 | 583014 |
| 2026-01-05 | 21.16 | $21.18 | 471823 |
| 2026-01-02 | 21.16 | $21.15 | 604448 |
| 2025-12-31 | 21.16 | $21.15 | 494120 |
| 2025-12-30 | 21.16 | $21.19 | 356600 |
| 2025-12-29 | 21.15 | $21.20 | 655700 |
| 2025-12-26 | 21.14 | $21.17 | 452234 |
| 2025-12-24 | 21.13 | $21.14 | 354712 |
| 2025-12-23 | 21.13 | $21.09 | 812600 |
| 2025-12-22 | 21.14 | $21.11 | 644008 |
| 2025-12-19 | 21.16 | $21.12 | 1.2M |
| 2025-12-18 | 21.17 | $21.22 | 537300 |
| 2025-12-17 | 21.16 | $21.17 | 687800 |
| 2025-12-16 | 21.15 | $21.18 | 555400 |
| 2025-12-15 | 21.15 | $21.15 | 313900 |
| 2025-12-12 | 21.15 | $21.12 | 395500 |
| 2025-12-11 | 21.16 | $21.18 | 375924 |
| 2025-12-10 | 21.16 | $21.17 | 493500 |
| 2025-12-09 | 21.16 | $21.09 | 440200 |
| 2025-12-08 | 21.18 | $21.13 | 410744 |
| 2025-12-05 | 21.20 | $21.15 | 315423 |
| 2025-12-04 | 21.21 | $21.19 | 402900 |
| 2025-12-03 | 21.21 | $21.21 | 465700 |
| 2025-12-02 | 21.21 | $21.17 | 517504 |
| 2025-12-01 | 21.22 | $21.15 | 402900 |
| 2025-11-28 | 21.24 | $21.29 | 141200 |
| 2025-11-26 | 21.22 | $21.33 | 758535 |
| 2025-11-25 | 21.18 | $21.29 | 417800 |
| 2025-11-24 | 21.15 | $21.24 | 451447 |
| 2025-11-21 | 21.12 | $21.21 | 445300 |
| 2025-11-20 | 21.10 | $21.15 | 305400 |
| 2025-11-19 | 21.09 | $21.12 | 288300 |
| 2025-11-18 | 21.09 | $21.13 | 540029 |
| 2025-11-17 | 21.09 | $21.09 | 296105 |
| 2025-11-14 | 21.10 | $21.09 | 384400 |
| 2025-11-13 | 21.12 | $21.12 | 435027 |
| 2025-11-12 | 21.13 | $21.17 | 359218 |
| 2025-11-11 | 21.13 | $21.19 | 258822 |
| 2025-11-10 | 21.12 | $21.13 | 450200 |
| 2025-11-07 | 21.13 | $21.14 | 382932 |
| 2025-11-06 | 21.14 | $21.14 | 354000 |
| 2025-11-05 | 21.15 | $21.06 | 292000 |
| 2025-11-04 | 21.19 | $21.11 | 372102 |
| 2025-11-03 | 21.23 | $21.09 | 348449 |
| 2025-10-31 | 21.27 | $21.20 | 392100 |
| 2025-10-30 | 21.30 | $21.20 | 465000 |
| 2025-10-29 | 21.33 | $21.25 | 760800 |
| 2025-10-28 | 21.34 | $21.34 | 763444 |
| 2025-10-27 | 21.34 | $21.35 | 326900 |
| 2025-10-24 | 21.33 | $21.34 | 537821 |
| 2025-10-23 | 21.31 | $21.31 | 281100 |
| 2025-10-22 | 21.31 | $21.34 | 312900 |
| 2025-10-21 | 21.29 | $21.34 | 231104 |
| 2025-10-20 | 21.27 | $21.32 | 238706 |
| 2025-10-17 | 21.25 | $21.29 | 571400 |
| 2025-10-16 | 21.24 | $21.34 | 362348 |
| 2025-10-15 | 21.20 | $21.27 | 718443 |
| 2025-10-14 | 21.19 | $21.26 | 459300 |
| 2025-10-13 | 21.17 | $21.22 | 167647 |
| 2025-10-10 | 21.16 | $21.16 | 620500 |
| 2025-10-09 | 21.16 | $21.14 | 454300 |
| 2025-10-08 | 21.18 | $21.16 | 460100 |
| 2025-10-07 | 21.19 | $21.20 | 695616 |
| 2025-10-06 | 21.19 | $21.16 | 294946 |
| 2025-10-03 | 21.21 | $21.19 | 253800 |
| 2025-10-02 | 21.22 | $21.22 | 217300 |
| 2025-10-01 | 21.22 | $21.21 | 239312 |
| 2025-09-30 | 21.23 | $21.22 | 759329 |
| 2025-09-29 | 21.23 | $21.21 | 509249 |
| 2025-09-26 | 21.24 | $21.19 | 193909 |
| 2025-09-25 | 21.25 | $21.16 | 271300 |
| 2025-09-24 | 21.28 | $21.20 | 288515 |
| 2025-09-23 | 21.30 | $21.27 | 295322 |
| 2025-09-22 | 21.30 | $21.24 | 248500 |
| 2025-09-19 | 21.32 | $21.27 | 233432 |
| 2025-09-18 | 21.32 | $21.27 | 412700 |
| 2025-09-17 | 21.32 | $21.29 | 568524 |
| 2025-09-16 | 21.32 | $21.32 | 1.5M |
| 2025-09-15 | 21.30 | $21.31 | 404100 |
| 2025-09-12 | 21.28 | $21.27 | 344500 |
| 2025-09-11 | 21.27 | $21.31 | 486836 |
| 2025-09-10 | 21.25 | $21.27 | 275100 |
| 2025-09-09 | 21.23 | $21.23 | 630802 |
| 2025-09-08 | 21.21 | $21.26 | 1.0M |
| 2025-09-05 | 21.19 | $21.25 | 255547 |
| 2025-09-04 | 21.16 | $21.20 | 296600 |
| 2025-09-03 | 21.14 | $21.10 | 308600 |
| 2025-09-02 | 21.14 | $21.05 | 344146 |
| 2025-08-29 | 21.17 | $21.17 | 255213 |
| 2025-08-28 | 21.16 | $21.17 | 731115 |
| 2025-08-27 | 21.14 | $21.19 | 505000 |
| 2025-08-26 | 21.11 | $21.14 | 331922 |
| 2025-08-25 | 21.10 | $21.11 | 226600 |
| 2025-08-22 | 21.09 | $21.14 | 214029 |
| 2025-08-21 | 21.06 | $21.01 | 571800 |
| 2025-08-20 | 21.07 | $21.06 | 505220 |
| 2025-08-19 | 21.07 | $21.05 | 503000 |
| 2025-08-18 | 21.07 | $21.04 | 322229 |
| 2025-08-15 | 21.07 | $21.06 | 216937 |
| 2025-08-14 | 21.07 | $21.05 | 342200 |
| 2025-08-13 | 21.07 | $21.12 | 758900 |
| 2025-08-12 | 21.04 | $21.04 | 278443 |
| 2025-08-11 | 21.03 | $21.00 | 243700 |
| 2025-08-08 | 21.03 | $20.99 | 174306 |
| 2025-08-07 | 21.03 | $21.03 | 320600 |
| 2025-08-06 | 21.03 | $21.05 | 594024 |
| 2025-08-05 | 21.01 | $21.03 | 280603 |
| 2025-08-04 | 20.99 | $21.05 | 161500 |
| 2025-08-01 | 20.97 | $21.04 | 263000 |
| 2025-07-31 | 20.94 | $20.92 | 291028 |
| 2025-07-30 | 20.94 | $20.93 | 228900 |
| 2025-07-29 | 20.94 | $20.97 | 328912 |
| 2025-07-28 | 20.92 | $20.91 | 207315 |
| 2025-07-25 | 20.92 | $20.95 | 243500 |
| 2025-07-24 | 20.91 | $20.89 | 188934 |
| 2025-07-23 | 20.91 | $20.92 | 220100 |
| 2025-07-22 | 20.90 | $20.97 | 3.0M |
| 2025-07-21 | 20.88 | $20.94 | 313016 |
| 2025-07-18 | 20.85 | $20.89 | 263900 |
| 2025-07-17 | 20.84 | $20.84 | 1.0M |
| 2025-07-16 | 20.85 | $20.82 | 199900 |
| 2025-07-15 | 20.86 | $20.77 | 354100 |
| 2025-07-14 | 20.88 | $20.82 | 190432 |
| 2025-07-11 | 20.90 | $20.83 | 160320 |
| 2025-07-10 | 20.92 | $20.88 | 201100 |
| 2025-07-09 | 20.92 | $20.88 | 275500 |
| 2025-07-08 | 20.93 | $20.80 | 273720 |
| 2025-07-07 | 20.96 | $20.84 | 336400 |
| 2025-07-03 | 20.98 | $20.89 | 187847 |
| 2025-07-02 | 20.99 | $20.93 | 303443 |
| 2025-07-01 | 20.99 | $20.93 | 284819 |
| 2025-06-30 | 20.99 | $21.04 | 316200 |
| 2025-06-27 | 20.95 | $20.97 | 182225 |
| 2025-06-26 | 20.92 | $21.00 | 336632 |
| 2025-06-25 | 20.88 | $20.95 | 185114 |
| 2025-06-24 | 20.84 | $20.92 | 239600 |
| 2025-06-23 | 20.79 | $20.85 | 153000 |
| 2025-06-20 | 20.77 | $20.80 | 315100 |
| 2025-06-18 | 20.75 | $20.77 | 233409 |
| 2025-06-17 | 20.73 | $20.75 | 208200 |
| 2025-06-16 | 20.72 | $20.71 | 196736 |
| 2025-06-13 | 20.71 | $20.71 | 190846 |
| 2025-06-12 | 20.71 | $20.78 | 161538 |
| 2025-06-11 | 20.68 | $20.73 | 305100 |
| 2025-06-10 | 20.66 | $20.63 | 180500 |
| 2025-06-09 | 20.67 | $20.62 | 216400 |
| 2025-06-06 | 20.68 | $20.57 | 220600 |
| 2025-06-05 | 20.71 | $20.68 | 261642 |
| 2025-06-04 | 20.71 | $20.75 | 296634 |
| 2025-06-03 | 20.69 | $20.66 | 293802 |
| 2025-06-02 | 20.69 | $20.67 | 296700 |
| 2025-05-30 | 20.69 | $20.78 | 186314 |
| 2025-05-29 | 20.65 | $20.71 | 293500 |
| 2025-05-28 | 20.63 | $20.66 | 290000 |
| 2025-05-27 | 20.62 | $20.70 | 219900 |
| 2025-05-23 | 20.59 | $20.59 | 219400 |
| 2025-05-22 | 20.59 | $20.59 | 252200 |
| 2025-05-21 | 20.59 | $20.52 | 266447 |
| 2025-05-20 | 20.62 | $20.64 | 279100 |
| 2025-05-19 | 20.61 | $20.66 | 220600 |
| 2025-05-16 | 20.59 | $20.63 | 295400 |
| 2025-05-15 | 20.58 | $20.62 | 371713 |
| 2025-05-14 | 20.57 | $20.49 | 288149 |
| 2025-05-13 | 20.59 | $20.56 | 173000 |
| 2025-05-12 | 20.60 | $20.54 | 287600 |
| 2025-05-09 | 20.62 | $20.55 | 164800 |
| 2025-05-08 | 20.65 | $20.57 | 145030 |
| 2025-05-07 | 20.66 | $20.65 | 143800 |
| 2025-05-06 | 20.66 | $20.63 | 121639 |
| 2025-05-05 | 20.66 | $20.59 | 209826 |
| 2025-05-02 | 20.68 | $20.60 | 185200 |
| 2025-05-01 | 20.69 | $20.65 | 235208 |
| 2025-04-30 | 20.70 | $20.83 | 285207 |
| 2025-04-29 | 20.64 | $20.79 | 170903 |
| 2025-04-28 | 20.58 | $20.76 | 261800 |
| 2025-04-25 | 20.52 | $20.72 | 157400 |
| 2025-04-24 | 20.46 | $20.62 | 168700 |
| 2025-04-23 | 20.42 | $20.47 | 240503 |
| 2025-04-22 | 20.42 | $20.46 | 143800 |
| 2025-04-21 | 20.43 | $20.47 | 271437 |
| 2025-04-17 | 20.43 | $20.56 | 302600 |
| 2025-04-16 | 20.40 | $20.54 | 301200 |
| 2025-04-15 | 20.38 | $20.45 | 255642 |
| 2025-04-14 | 20.39 | $20.39 | 236400 |
| 2025-04-11 | 20.41 | $20.23 | 254929 |
| 2025-04-10 | 20.49 | $20.33 | 203600 |
| 2025-04-09 | 20.56 | $20.49 | 226300 |
| 2025-04-08 | 20.60 | $20.33 | 197503 |
| 2025-04-07 | 20.69 | $20.46 | 616916 |
| 2025-04-04 | 20.76 | $20.79 | 308207 |
| 2025-04-03 | 20.74 | $20.83 | 262600 |
| 2025-04-02 | 20.71 | $20.70 | 484640 |
| 2025-04-01 | 20.71 | $20.71 | 234909 |
| 2025-03-31 | 20.70 | $20.75 | 288600 |
| 2025-03-28 | 20.68 | $20.74 | 138100 |
| 2025-03-27 | 20.66 | $20.64 | 490500 |
| 2025-03-26 | 20.67 | $20.64 | 581300 |
| 2025-03-25 | 20.68 | $20.67 | 195200 |
| 2025-03-24 | 20.68 | $20.64 | 197245 |
| 2025-03-21 | 20.68 | $20.72 | 155600 |
| 2025-03-20 | 20.67 | $20.71 | 221500 |
| 2025-03-19 | 20.65 | $20.71 | 167900 |
| 2025-03-18 | 20.63 | $20.62 | 225700 |
| 2025-03-17 | 20.63 | $20.58 | 210400 |
| 2025-03-14 | 20.65 | $20.56 | 202828 |
| 2025-03-13 | 20.68 | $20.60 | 209700 |
| 2025-03-12 | 20.69 | $20.55 | 264000 |
| 2025-03-11 | 20.73 | $20.62 | 301744 |
| 2025-03-10 | 20.75 | $20.71 | 212500 |
| 2025-03-07 | 20.75 | $20.64 | 251641 |
| 2025-03-06 | 20.76 | $20.68 | 600100 |
| 2025-03-05 | 20.77 | $20.68 | 466900 |
| 2025-03-04 | 20.78 | $20.74 | 313229 |
| 2025-03-03 | 20.76 | $20.76 | 186408 |
| 2025-02-28 | 20.74 | $20.80 | 165900 |
| 2025-02-27 | 20.69 | $20.72 | 228144 |
| 2025-02-26 | 20.66 | $20.75 | 163100 |
| 2025-02-25 | 20.61 | $20.73 | 246141 |
| 2025-02-24 | 20.56 | $20.62 | 224618 |
| 2025-02-21 | 20.53 | $20.57 | 298934 |
| 2025-02-20 | 20.50 | $20.52 | 162100 |
| 2025-02-19 | 20.49 | $20.49 | 274427 |
| 2025-02-18 | 20.48 | $20.45 | 213800 |
| 2025-02-14 | 20.48 | $20.52 | 107515 |
| 2025-02-13 | 20.46 | $20.45 | 244800 |
| 2025-02-12 | 20.46 | $20.33 | 257926 |
| 2025-02-11 | 20.49 | $20.42 | 240200 |
| 2025-02-10 | 20.51 | $20.45 | 490020 |
| 2025-02-07 | 20.51 | $20.44 | 261115 |
| 2025-02-06 | 20.52 | $20.51 | 439800 |
| 2025-02-05 | 20.51 | $20.54 | 250400 |
| 2025-02-04 | 20.49 | $20.46 | 189300 |
| 2025-02-03 | 20.49 | $20.41 | 737534 |
| 2025-01-31 | 20.50 | $20.50 | 268244 |
| 2025-01-30 | 20.48 | $20.53 | 155300 |
| 2025-01-29 | 20.45 | $20.50 | 222900 |
| 2025-01-28 | 20.42 | $20.52 | 205700 |
| 2025-01-27 | 20.38 | $20.51 | 271800 |
| 2025-01-24 | 20.33 | $20.41 | 154942 |
| 2025-01-23 | 20.31 | $20.37 | 383738 |
| 2025-01-22 | 20.29 | $20.37 | 231927 |
| 2025-01-21 | 20.27 | $20.41 | 324123 |
| 2025-01-17 | 20.23 | $20.35 | 300533 |
| 2025-01-16 | 20.20 | $20.36 | 343123 |
| 2025-01-15 | 20.17 | $20.32 | 245500 |
| 2025-01-14 | 20.14 | $20.13 | 354827 |
| 2025-01-13 | 20.17 | $20.10 | 1.1M |
| 2025-01-10 | 20.22 | $20.15 | 318836 |
| 2025-01-08 | 20.26 | $20.30 | 244939 |
| 2025-01-07 | 20.27 | $20.27 | 496219 |
| 2025-01-06 | 20.29 | $20.32 | 247948 |
| 2025-01-03 | 20.31 | $20.33 | 195200 |
| 2025-01-02 | 20.32 | $20.39 | 276500 |
| 2024-12-31 | 20.31 | $20.35 | 242529 |
| 2024-12-30 | 20.33 | $20.40 | 357242 |
| 2024-12-27 | 20.33 | $20.32 | 1.0M |
| 2024-12-26 | 20.35 | $20.37 | 395700 |
| 2024-12-24 | 20.37 | $20.33 | 304500 |
| 2024-12-23 | 20.41 | $20.30 | 562802 |
| 2024-12-20 | 20.47 | $20.33 | 524100 |
| 2024-12-19 | 20.53 | $20.28 | 277300 |
| 2024-12-18 | 20.62 | $20.40 | 226200 |
| 2024-12-17 | 20.69 | $20.60 | 279149 |
| 2024-12-16 | 20.71 | $20.62 | 270141 |
| 2024-12-13 | 20.74 | $20.60 | 169841 |
| 2024-12-12 | 20.77 | $20.67 | 274342 |
| 2024-12-11 | 20.79 | $20.74 | 274831 |
| 2024-12-10 | 20.80 | $20.76 | 887600 |
| 2024-12-09 | 20.79 | $20.77 | 187600 |
| 2024-12-06 | 20.78 | $20.82 | 182100 |
| 2024-12-05 | 20.75 | $20.77 | 373600 |
| 2024-12-04 | 20.73 | $20.77 | 240727 |
| 2024-12-03 | 20.70 | $20.70 | 1.1M |
| 2024-12-02 | 20.69 | $20.75 | 121524 |
| 2024-11-29 | 20.67 | $20.81 | 84700 |
| 2024-11-27 | 20.61 | $20.73 | 221831 |
| 2024-11-26 | 20.57 | $20.68 | 202716 |
| 2024-11-25 | 20.54 | $20.72 | 229700 |
| 2024-11-22 | 20.49 | $20.54 | 392700 |
| 2024-11-21 | 20.49 | $20.53 | 209200 |
| 2024-11-20 | 20.48 | $20.53 | 157236 |
| 2024-11-19 | 20.48 | $20.58 | 209529 |
| 2024-11-18 | 20.47 | $20.53 | 240600 |
| 2024-11-15 | 20.47 | $20.50 | 297800 |
| 2024-11-14 | 20.48 | $20.48 | 284000 |
| 2024-11-13 | 20.51 | $20.50 | 238200 |
| 2024-11-12 | 20.53 | $20.53 | 864231 |
| 2024-11-11 | 20.55 | $20.63 | 115900 |
| 2024-11-08 | 20.55 | $20.68 | 173916 |
| 2024-11-07 | 20.53 | $20.67 | 438300 |
| 2024-11-06 | 20.51 | $20.51 | 414607 |
| 2024-11-05 | 20.54 | $20.62 | 280813 |
| 2024-11-04 | 20.54 | $20.58 | 257513 |
| 2024-11-01 | 20.56 | $20.49 | 177046 |
| 2024-10-31 | 20.62 | $20.64 | 291100 |
| 2024-10-30 | 20.64 | $20.67 | 171014 |
| 2024-10-29 | 20.66 | $20.71 | 166700 |
| 2024-10-28 | 20.67 | $20.70 | 181446 |
| 2024-10-25 | 20.70 | $20.72 | 149421 |
| 2024-10-24 | 20.72 | $20.74 | 121106 |
| 2024-10-23 | 20.74 | $20.72 | 137215 |
| 2024-10-22 | 20.78 | $20.76 | 210407 |
| 2024-10-21 | 20.81 | $20.74 | 371714 |
| 2024-10-18 | 20.86 | $20.91 | 197200 |
| 2024-10-17 | 20.87 | $20.90 | 623300 |
| 2024-10-16 | 20.88 | $20.99 | 100800 |
| 2024-10-15 | 20.87 | $20.95 | 200900 |
| 2024-10-14 | 20.87 | $20.88 | 147916 |
| 2024-10-11 | 20.90 | $20.89 | 132949 |
| 2024-10-10 | 20.93 | $20.90 | 226500 |
| 2024-10-09 | 20.96 | $20.88 | 231923 |
| 2024-10-08 | 21.01 | $20.93 | 248203 |
| 2024-10-07 | 21.06 | $20.89 | 633004 |
| 2024-10-04 | 21.13 | $20.96 | 239500 |
| 2024-10-03 | 21.19 | $21.08 | 217700 |
| 2024-10-02 | 21.23 | $21.18 | 393313 |
| 2024-10-01 | 21.24 | $21.20 | 914912 |
| 2024-09-30 | 21.25 | $21.22 | 267206 |
| 2024-09-27 | 21.26 | $21.25 | 143200 |
| 2024-09-26 | 21.25 | $21.17 | 296100 |
| 2024-09-25 | 21.27 | $21.19 | 250100 |
| 2024-09-24 | 21.29 | $21.27 | 212536 |
| 2024-09-23 | 21.28 | $21.23 | 701800 |
| 2024-09-20 | 21.28 | $21.25 | 204600 |
| 2024-09-19 | 21.27 | $21.24 | 180900 |
| 2024-09-18 | 21.27 | $21.23 | 222305 |
| 2024-09-17 | 21.26 | $21.27 | 294300 |
| 2024-09-16 | 21.24 | $21.28 | 159412 |
| 2024-09-13 | 21.20 | $21.21 | 127800 |
| 2024-09-12 | 21.19 | $21.17 | 198510 |
| 2024-09-11 | 21.17 | $21.18 | 184000 |
| 2024-09-10 | 21.15 | $21.20 | 395914 |
| 2024-09-09 | 21.12 | $21.16 | 588900 |
| 2024-09-06 | 21.10 | $21.10 | 254100 |
| 2024-09-05 | 21.08 | $21.10 | 190140 |
| 2024-09-04 | 21.06 | $21.05 | 194720 |
| 2024-09-03 | 21.05 | $20.94 | 293700 |
| 2024-08-30 | 21.07 | $20.98 | 170100 |
| 2024-08-29 | 21.08 | $21.00 | 420900 |
| 2024-08-28 | 21.08 | $21.03 | 155138 |
| 2024-08-27 | 21.08 | $21.04 | 175407 |
| 2024-08-26 | 21.06 | $21.06 | 192942 |
| 2024-08-23 | 21.04 | $21.07 | 186700 |
| 2024-08-22 | 21.01 | $20.96 | 205400 |
| 2024-08-21 | 21.00 | $21.02 | 206100 |
| 2024-08-20 | 20.96 | $20.98 | 351407 |
| 2024-08-19 | 20.94 | $20.94 | 190629 |
| 2024-08-16 | 20.91 | $20.92 | 191630 |
| 2024-08-15 | 20.89 | $20.86 | 442100 |
| 2024-08-14 | 20.87 | $20.94 | 237800 |
| 2024-08-13 | 20.83 | $20.88 | 206605 |
| 2024-08-12 | 20.80 | $20.79 | 136900 |
| 2024-08-09 | 20.78 | $20.76 | 168423 |
| 2024-08-08 | 20.77 | $20.68 | 123632 |
| 2024-08-07 | 20.78 | $20.68 | 163810 |
| 2024-08-06 | 20.79 | $20.75 | 222230 |
| 2024-08-05 | 20.78 | $20.85 | 203800 |
| 2024-08-02 | 20.73 | $20.88 | 136100 |
| 2024-08-01 | 20.66 | $20.71 | 156731 |
| 2024-07-31 | 20.63 | $20.72 | 113207 |
| 2024-07-30 | 20.59 | $20.62 | 213800 |
| 2024-07-29 | 20.57 | $20.61 | 225115 |
| 2024-07-26 | 20.54 | $20.56 | 207600 |
| 2024-07-25 | 20.53 | $20.49 | 105523 |
| 2024-07-24 | 20.53 | $20.43 | 274400 |
| 2024-07-23 | 20.55 | $20.51 | 894413 |
| 2024-07-22 | 20.56 | $20.50 | 223400 |
| 2024-07-19 | 20.56 | $20.50 | 128041 |
| 2024-07-18 | 20.57 | $20.55 | 173700 |
| 2024-07-17 | 20.55 | $20.60 | 188900 |
| 2024-07-16 | 20.52 | $20.59 | 159500 |
| 2024-07-15 | 20.49 | $20.51 | 281600 |
| 2024-07-12 | 20.47 | $20.58 | 109219 |
| 2024-07-11 | 20.42 | $20.52 | 101100 |
| 2024-07-10 | 20.38 | $20.43 | 110947 |
| 2024-07-09 | 20.36 | $20.39 | 194314 |
| 2024-07-08 | 20.35 | $20.42 | 167916 |
| 2024-07-05 | 20.33 | $20.42 | 78615 |
| 2024-07-03 | 20.30 | $20.31 | 81200 |
| 2024-07-02 | 20.30 | $20.21 | 289300 |
| 2024-07-01 | 20.33 | $20.12 | 198300 |
| 2024-06-28 | 20.40 | $20.29 | 165000 |
| 2024-06-27 | 20.42 | $20.36 | 244407 |
| 2024-06-26 | 20.43 | $20.34 | 135600 |
| 2024-06-25 | 20.45 | $20.42 | 128200 |
| 2024-06-24 | 20.44 | $20.42 | 664100 |
| 2024-06-21 | 20.43 | $20.41 | 200600 |
| 2024-06-20 | 20.43 | $20.40 | 201400 |
| 2024-06-18 | 20.42 | $20.44 | 171000 |
| 2024-06-17 | 20.39 | $20.38 | 134340 |
| 2024-06-14 | 20.38 | $20.44 | 238148 |
| 2024-06-13 | 20.34 | $20.44 | 144223 |
| 2024-06-12 | 20.30 | $20.34 | 135118 |
| 2024-06-11 | 20.28 | $20.25 | 165200 |
| 2024-06-10 | 20.27 | $20.17 | 248333 |
| 2024-06-07 | 20.30 | $20.20 | 1.2M |
| 2024-06-06 | 20.32 | $20.36 | 693415 |
| 2024-06-05 | 20.29 | $20.37 | 324300 |
| 2024-06-04 | 20.25 | $20.31 | 114713 |
| 2024-06-03 | 20.22 | $20.23 | 112538 |
| 2024-05-31 | 20.21 | $20.23 | 131500 |
| 2024-05-30 | 20.19 | $20.14 | 108314 |
| 2024-05-29 | 20.20 | $20.05 | 195918 |
| 2024-05-28 | 20.24 | $20.13 | 137700 |
| 2024-05-24 | 20.27 | $20.21 | 132800 |
| 2024-05-23 | 20.27 | $20.18 | 188900 |
| 2024-05-22 | 20.28 | $20.24 | 116800 |
| 2024-05-21 | 20.28 | $20.27 | 127032 |
| 2024-05-20 | 20.26 | $20.23 | 149300 |
| 2024-05-17 | 20.25 | $20.26 | 91535 |
| 2024-05-16 | 20.22 | $20.27 | 161533 |
| 2024-05-15 | 20.19 | $20.29 | 101642 |
| 2024-05-14 | 20.14 | $20.16 | 113017 |
| 2024-05-13 | 20.12 | $20.12 | 87300 |
| 2024-05-10 | 20.11 | $20.11 | 87007 |
| 2024-05-09 | 20.10 | $20.16 | 135800 |
| 2024-05-08 | 20.08 | $20.14 | 168906 |
| 2024-05-07 | 20.05 | $20.18 | 214400 |
| 2024-05-06 | 20.01 | $20.17 | 132009 |
| 2024-05-03 | 19.95 | $20.14 | 215245 |
| 2024-05-02 | 19.90 | $20.02 | 250700 |
| 2024-05-01 | 19.88 | $19.92 | 170741 |
| 2024-04-30 | 19.88 | $19.92 | 177400 |
| 2024-04-29 | 19.89 | $20.02 | 103921 |
| 2024-04-26 | 19.86 | $19.94 | 71600 |
| 2024-04-25 | 19.86 | $19.89 | 112625 |
| 2024-04-24 | 19.88 | $19.94 | 104816 |
| 2024-04-23 | 19.89 | $20.00 | 102600 |
| 2024-04-22 | 19.88 | $19.97 | 261900 |
| 2024-04-19 | 19.88 | $19.93 | 171205 |
| 2024-04-18 | 19.90 | $19.89 | 107449 |
| 2024-04-17 | 19.93 | $19.95 | 165941 |
| 2024-04-16 | 19.96 | $19.84 | 155300 |
| 2024-04-15 | 20.03 | $19.89 | 202543 |
| 2024-04-12 | 20.10 | $20.06 | 256018 |
| 2024-04-11 | 20.13 | $20.02 | 285200 |
| 2024-04-10 | 20.19 | $20.04 | 146900 |
| 2024-04-09 | 20.25 | $20.27 | 125100 |
| 2024-04-08 | 20.26 | $20.20 | 97125 |
| 2024-04-05 | 20.29 | $20.22 | 254426 |
| 2024-04-04 | 20.32 | $20.28 | 196900 |
| 2024-04-03 | 20.33 | $20.26 | 189719 |
| 2024-04-02 | 20.36 | $20.24 | 126049 |
| 2024-04-01 | 20.40 | $20.25 | 240600 |
| 2024-03-28 | 20.44 | $20.49 | 135647 |
| 2024-03-27 | 20.42 | $20.50 | 76848 |
| 2024-03-26 | 20.39 | $20.40 | 195700 |
| 2024-03-25 | 20.39 | $20.40 | 285107 |
| 2024-03-22 | 20.38 | $20.45 | 162800 |
| 2024-03-21 | 20.36 | $20.39 | 226716 |
| 2024-03-20 | 20.35 | $20.36 | 484019 |
| 2024-03-19 | 20.35 | $20.35 | 147000 |
| 2024-03-18 | 20.35 | $20.27 | 155700 |
| 2024-03-15 | 20.38 | $20.30 | 162414 |
| 2024-03-14 | 20.40 | $20.32 | 100700 |
| 2024-03-13 | 20.43 | $20.43 | 125030 |
| 2024-03-12 | 20.42 | $20.43 | 169400 |
| 2024-03-11 | 20.41 | $20.49 | 358900 |
| 2024-03-08 | 20.38 | $20.50 | 312600 |
| 2024-03-07 | 20.34 | $20.47 | 288848 |
| 2024-03-06 | 20.30 | $20.42 | 303500 |
| 2024-03-05 | 20.27 | $20.38 | 200800 |
| 2024-03-04 | 20.25 | $20.30 | 153600 |
| 2024-03-01 | 20.25 | $20.33 | 156800 |
| 2024-02-29 | 20.24 | $20.31 | 120907 |
| 2024-02-28 | 20.23 | $20.28 | 173446 |
| 2024-02-27 | 20.24 | $20.27 | 139800 |
| 2024-02-26 | 20.25 | $20.30 | 84705 |
| 2024-02-23 | 20.25 | $20.34 | 119142 |
| 2024-02-22 | 20.24 | $20.28 | 138428 |
| 2024-02-21 | 20.26 | $20.29 | 247900 |
| 2024-02-20 | 20.27 | $20.33 | 530200 |
| 2024-02-16 | 20.28 | $20.28 | 173400 |
| 2024-02-15 | 20.30 | $20.35 | 275907 |
| 2024-02-14 | 20.31 | $20.32 | 148907 |
| 2024-02-13 | 20.33 | $20.24 | 191700 |
| 2024-02-12 | 20.39 | $20.35 | 771025 |
| 2024-02-09 | 20.42 | $20.37 | 158700 |
| 2024-02-08 | 20.45 | $20.38 | 156502 |
| 2024-02-07 | 20.49 | $20.44 | 350000 |
| 2024-02-06 | 20.52 | $20.49 | 248500 |
| 2024-02-05 | 20.54 | $20.40 | 526139 |
| 2024-02-02 | 20.59 | $20.57 | 792029 |
| 2024-02-01 | 20.60 | $20.75 | 266012 |
| 2024-01-31 | 20.55 | $20.71 | 378400 |
| 2024-01-30 | 20.50 | $20.62 | 382240 |
| 2024-01-29 | 20.48 | $20.58 | 198449 |
| 2024-01-26 | 20.46 | $20.48 | 300900 |
| 2024-01-25 | 20.47 | $20.53 | 127000 |
| 2024-01-24 | 20.47 | $20.44 | 658500 |
| 2024-01-23 | 20.50 | $20.47 | 102000 |
| 2024-01-22 | 20.52 | $20.53 | 188943 |
| 2024-01-19 | 20.53 | $20.48 | 377500 |
| 2024-01-18 | 20.56 | $20.46 | 241349 |
| 2024-01-17 | 20.59 | $20.50 | 280700 |
| 2024-01-16 | 20.63 | $20.52 | 312800 |
| 2024-01-12 | 20.66 | $20.70 | 254801 |
| 2024-01-11 | 20.65 | $20.66 | 274634 |
| 2024-01-10 | 20.64 | $20.54 | 163034 |
| 2024-01-09 | 20.66 | $20.57 | 406921 |
| 2024-01-08 | 20.68 | $20.54 | 188049 |
| 2024-01-05 | 20.72 | $20.46 | 904329 |
| 2024-01-04 | 20.78 | $20.54 | 137100 |
| 2024-01-03 | 20.83 | $20.63 | 235800 |
| 2024-01-02 | 20.85 | $20.64 | 129843 |
| 2023-12-29 | 20.88 | $20.77 | 116944 |
| 2023-12-28 | 20.87 | $20.82 | 226100 |
| 2023-12-27 | 20.83 | $20.85 | 245700 |
| 2023-12-26 | 20.77 | $20.70 | 194900 |
| 2023-12-22 | 20.75 | $20.67 | 153800 |
| 2023-12-21 | 20.72 | $20.66 | 187531 |
| 2023-12-20 | 20.68 | $20.64 | 173000 |
| 2023-12-19 | 20.64 | $20.57 | 201800 |
| 2023-12-18 | 20.60 | $20.56 | 214100 |
| 2023-12-15 | 20.56 | $20.57 | 953600 |
| 2023-12-14 | 20.50 | $20.59 | 203103 |
| 2023-12-13 | 20.41 | $20.51 | 254132 |
| 2023-12-12 | 20.33 | $20.23 | 334800 |
| 2023-12-11 | 20.31 | $20.14 | 428833 |
| 2023-12-08 | 20.32 | $20.14 | 427727 |
| 2023-12-07 | 20.32 | $20.23 | 221009 |
| 2023-12-06 | 20.29 | $20.25 | 205500 |
| 2023-12-05 | 20.24 | $20.17 | 142900 |
| 2023-12-04 | 20.20 | $20.09 | 413026 |
| 2023-12-01 | 20.18 | $20.14 | 113200 |
| 2023-11-30 | 20.13 | $20.06 | 366800 |
| 2023-11-29 | 20.09 | $20.12 | 146412 |
| 2023-11-28 | 20.01 | $20.00 | 139820 |
| 2023-11-27 | 19.95 | $19.98 | 265100 |
| 2023-11-24 | 19.89 | $19.79 | 50020 |
| 2023-11-22 | 19.86 | $19.88 | 630900 |
| 2023-11-21 | 19.80 | $19.81 | 164218 |
| 2023-11-20 | 19.74 | $19.79 | 291800 |
| 2023-11-17 | 19.67 | $19.74 | 221800 |
| 2023-11-16 | 19.60 | $19.69 | 214100 |
| 2023-11-15 | 19.53 | $19.59 | 163500 |
| 2023-11-14 | 19.47 | $19.66 | 255400 |
| 2023-11-13 | 19.38 | $19.37 | 247000 |
| 2023-11-10 | 19.35 | $19.38 | 155300 |
| 2023-11-09 | 19.32 | $19.31 | 178134 |
| 2023-11-08 | 19.29 | $19.44 | 523000 |
| 2023-11-07 | 19.22 | $19.39 | 1.2M |
| 2023-11-06 | 19.15 | $19.27 | 1.7M |
| 2023-11-03 | 19.10 | $19.36 | 197300 |
| 2023-11-02 | 19.01 | $19.26 | 174600 |
| 2023-11-01 | 18.94 | $19.10 | 169049 |
| 2023-10-31 | 18.90 | $18.96 | 127520 |
| 2023-10-30 | 18.90 | $18.93 | 444300 |
| 2023-10-27 | 18.91 | $19.01 | 128206 |
| 2023-10-26 | 18.90 | $19.02 | 135418 |
| 2023-10-25 | 18.89 | $18.91 | 180236 |
| 2023-10-24 | 18.91 | $19.05 | 129701 |
| 2023-10-23 | 18.89 | $18.99 | 262723 |
| 2023-10-20 | 18.89 | $18.87 | 154921 |
| 2023-10-19 | 18.94 | $18.79 | 327000 |
| 2023-10-18 | 19.02 | $18.90 | 77148 |
| 2023-10-17 | 19.08 | $19.01 | 147600 |
| 2023-10-16 | 19.13 | $19.18 | 114100 |
| 2023-10-13 | 19.14 | $19.27 | 134237 |
| 2023-10-12 | 19.12 | $19.19 | 73908 |
| 2023-10-11 | 19.13 | $19.35 | 115600 |
| 2023-10-10 | 19.09 | $19.27 | 94300 |
| 2023-10-09 | 19.07 | $19.27 | 201419 |
| 2023-10-06 | 19.05 | $19.04 | 170712 |
| 2023-10-05 | 19.10 | $19.10 | 162208 |
| 2023-10-04 | 19.15 | $19.12 | 368723 |
| 2023-10-03 | 19.20 | $18.98 | 170631 |
| 2023-10-02 | 19.32 | $19.16 | 453900 |
| 2023-09-29 | 19.40 | $19.39 | 67700 |
| 2023-09-28 | 19.44 | $19.39 | 57800 |
| 2023-09-27 | 19.48 | $19.35 | 188900 |
| 2023-09-26 | 19.54 | $19.45 | 157546 |
| 2023-09-25 | 19.59 | $19.51 | 172500 |
| 2023-09-22 | 19.63 | $19.63 | 83127 |
| 2023-09-21 | 19.65 | $19.52 | 175600 |
| 2023-09-20 | 19.70 | $19.67 | 71500 |
| 2023-09-19 | 19.72 | $19.68 | 63845 |
| 2023-09-18 | 19.75 | $19.75 | 49900 |
| 2023-09-15 | 19.75 | $19.74 | 111130 |
| 2023-09-14 | 19.76 | $19.76 | 413018 |
| 2023-09-13 | 19.77 | $19.77 | 75614 |
| 2023-09-12 | 19.78 | $19.76 | 65600 |
| 2023-09-11 | 19.79 | $19.77 | 33849 |
| 2023-09-08 | 19.80 | $19.79 | 69700 |
| 2023-09-07 | 19.81 | $19.78 | 313900 |
| 2023-09-06 | 19.82 | $19.70 | 95039 |
| 2023-09-05 | 19.86 | $19.76 | 43500 |
| 2023-09-01 | 19.89 | $19.86 | 173415 |
| 2023-08-31 | 19.90 | $20.05 | 93231 |
| 2023-08-30 | 19.85 | $20.01 | 54335 |
| 2023-08-29 | 19.81 | $20.02 | 28128 |
| 2023-08-28 | 19.75 | $19.88 | 80700 |
| 2023-08-25 | 19.72 | $19.85 | 47026 |
| 2023-08-24 | 19.70 | $19.82 | 139724 |
| 2023-08-23 | 19.69 | $19.90 | 173342 |
| 2023-08-22 | 19.65 | $19.65 | 211814 |
| 2023-08-21 | 19.68 | $19.63 | 279121 |
| 2023-08-18 | 19.73 | $19.74 | 35942 |
| 2023-08-17 | 19.75 | $19.67 | 67910 |
| 2023-08-16 | 19.81 | $19.72 | 60211 |
| 2023-08-15 | 19.86 | $19.80 | 54600 |
| 2023-08-14 | 19.91 | $19.85 | 63200 |
| 2023-08-11 | 19.95 | $19.87 | 202900 |
| 2023-08-10 | 19.99 | $19.94 | 61100 |
| 2023-08-09 | 20.02 | $20.07 | 54800 |
| 2023-08-08 | 20.01 | $20.06 | 538100 |
| 2023-08-07 | 20.01 | $19.99 | 103302 |
| 2023-08-04 | 20.03 | $20.02 | 609318 |
| 2023-08-03 | 20.05 | $19.83 | 106605 |
| 2023-08-02 | 20.13 | $19.94 | 216135 |
| 2023-08-01 | 20.19 | $20.02 | 433147 |
| 2023-07-31 | 20.25 | $20.23 | 108232 |
| 2023-07-28 | 20.25 | $20.20 | 75009 |
| 2023-07-27 | 20.26 | $20.13 | 139636 |
| 2023-07-26 | 20.29 | $20.32 | 113100 |
| 2023-07-25 | 20.27 | $20.23 | 304900 |
| 2023-07-24 | 20.27 | $20.25 | 78701 |
| 2023-07-21 | 20.27 | $20.29 | 53305 |
| 2023-07-20 | 20.25 | $20.24 | 157600 |
| 2023-07-19 | 20.24 | $20.36 | 119500 |
| 2023-07-18 | 20.19 | $20.27 | 114631 |
| 2023-07-17 | 20.16 | $20.25 | 29300 |
| 2023-07-14 | 20.13 | $20.21 | 60145 |
| 2023-07-13 | 20.11 | $20.34 | 31338 |
| 2023-07-12 | 20.04 | $20.19 | 227806 |
| 2023-07-11 | 20.00 | $20.04 | 67000 |
| 2023-07-10 | 20.00 | $19.97 | 837516 |
| 2023-07-07 | 20.03 | $19.86 | 92400 |
| 2023-07-06 | 20.10 | $19.86 | 134800 |
| 2023-07-05 | 20.19 | $20.03 | 71921 |
| 2023-07-03 | 20.24 | $20.18 | 32816 |
| 2023-06-30 | 20.26 | $20.27 | 75700 |
| 2023-06-29 | 20.25 | $20.17 | 116409 |
| 2023-06-28 | 20.27 | $20.33 | 47947 |
| 2023-06-27 | 20.25 | $20.27 | 97529 |
| 2023-06-26 | 20.23 | $20.28 | 75300 |
| 2023-06-23 | 20.22 | $20.26 | 97635 |
| 2023-06-22 | 20.20 | $20.20 | 48325 |
| 2023-06-21 | 20.21 | $20.27 | 62608 |
| 2023-06-20 | 20.19 | $20.30 | 164721 |
| 2023-06-16 | 20.15 | $20.24 | 77600 |
| 2023-06-15 | 20.13 | $20.31 | 109711 |
| 2023-06-14 | 20.09 | $20.11 | 220748 |
| 2023-06-13 | 20.10 | $20.08 | 59400 |
| 2023-06-12 | 20.12 | $20.17 | 66614 |
| 2023-06-09 | 20.12 | $20.14 | 159643 |
| 2023-06-08 | 20.13 | $20.19 | 87500 |
| 2023-06-07 | 20.13 | $20.06 | 146100 |
| 2023-06-06 | 20.17 | $20.22 | 77400 |
| 2023-06-05 | 20.17 | $20.20 | 139050 |
| 2023-06-02 | 20.17 | $20.25 | 79429 |
| 2023-06-01 | 20.17 | $20.29 | 53115 |
| 2023-05-31 | 20.15 | $20.31 | 90110 |
| 2023-05-30 | 20.12 | $20.25 | 127000 |
| 2023-05-26 | 20.11 | $20.15 | 69900 |
| 2023-05-25 | 20.13 | $20.10 | 82300 |
| 2023-05-24 | 20.18 | $20.18 | 227100 |
| 2023-05-23 | 20.21 | $20.23 | 132100 |
| 2023-05-22 | 20.23 | $20.21 | 109003 |
| 2023-05-19 | 20.27 | $20.18 | 169300 |
| 2023-05-18 | 20.33 | $20.22 | 281300 |
| 2023-05-17 | 20.38 | $20.28 | 74300 |
| 2023-05-16 | 20.43 | $20.34 | 87313 |
| 2023-05-15 | 20.48 | $20.41 | 53819 |
| 2023-05-12 | 20.51 | $20.51 | 136400 |
| 2023-05-11 | 20.52 | $20.61 | 177500 |
| 2023-05-10 | 20.50 | $20.55 | 72700 |
| 2023-05-09 | 20.50 | $20.41 | 49343 |
| 2023-05-08 | 20.54 | $20.41 | 48700 |
| 2023-05-05 | 20.58 | $20.54 | 37440 |
| 2023-05-04 | 20.60 | $20.63 | 41800 |
| 2023-05-03 | 20.59 | $20.63 | 82624 |
| 2023-05-02 | 20.59 | $20.60 | 142100 |
| 2023-05-01 | 20.58 | $20.35 | 49000 |
| 2023-04-28 | 20.66 | $20.70 | 43904 |
| 2023-04-27 | 20.64 | $20.58 | 29042 |
| 2023-04-26 | 20.66 | $20.66 | 956100 |
| 2023-04-25 | 20.65 | $20.74 | 180022 |
| 2023-04-24 | 20.61 | $20.62 | 70200 |
| 2023-04-21 | 20.61 | $20.52 | 67000 |
| 2023-04-20 | 20.63 | $20.53 | 36000 |
| 2023-04-19 | 20.66 | $20.49 | 25105 |
| 2023-04-18 | 20.70 | $20.53 | 59400 |
| 2023-04-17 | 20.74 | $20.53 | 23045 |
| 2023-04-14 | 20.79 | $20.63 | 74236 |
| 2023-04-13 | 20.81 | $20.69 | 22431 |
| 2023-04-12 | 20.81 | $20.69 | 27300 |
| 2023-04-11 | 20.82 | $20.69 | 27300 |
| 2023-04-10 | 20.82 | $20.70 | 167648 |
| 2023-04-06 | 20.81 | $20.80 | 60500 |
| 2023-04-05 | 20.77 | $20.81 | 49930 |
| 2023-04-04 | 20.71 | $20.76 | 153200 |
| 2023-04-03 | 20.66 | $20.70 | 32400 |
| 2023-03-31 | 20.61 | $20.64 | 23445 |
| 2023-03-30 | 20.56 | $20.50 | 32500 |
| 2023-03-29 | 20.55 | $20.49 | 37600 |
| 2023-03-28 | 20.53 | $20.43 | 40424 |
| 2023-03-27 | 20.53 | $20.47 | 29200 |
| 2023-03-24 | 20.51 | $20.68 | 77136 |
| 2023-03-23 | 20.42 | $20.57 | 56500 |
| 2023-03-22 | 20.34 | $20.50 | 34541 |
| 2023-03-21 | 20.27 | $20.36 | 31716 |
| 2023-03-20 | 20.23 | $20.35 | 49724 |
| 2023-03-17 | 20.17 | $20.41 | 33400 |
| 2023-03-16 | 20.09 | $20.25 | 47100 |
| 2023-03-15 | 20.04 | $20.36 | 51527 |
| 2023-03-14 | 19.95 | $20.13 | 41100 |
| 2023-03-13 | 19.91 | $20.24 | 47936 |
| 2023-03-10 | 19.83 | $20.12 | 42500 |
| 2023-03-09 | 19.77 | $19.89 | 41713 |
| 2023-03-08 | 19.77 | $19.84 | 18000 |
| 2023-03-07 | 19.79 | $19.91 | 37500 |
| 2023-03-06 | 19.80 | $19.96 | 33342 |
| 2023-03-03 | 19.80 | $20.02 | 32600 |
| 2023-03-02 | 19.79 | $19.77 | 44500 |
| 2023-03-01 | 19.85 | $19.80 | 547741 |
| 2023-02-28 | 19.93 | $20.02 | 32233 |
| 2023-02-27 | 19.95 | $20.04 | 25900 |
| 2023-02-24 | 19.98 | $20.01 | 36000 |
| 2023-02-23 | 20.02 | $20.08 | 21024 |
| 2023-02-22 | 20.06 | $20.01 | 53200 |
| 2023-02-21 | 20.13 | $19.96 | 134828 |
| 2023-02-17 | 20.24 | $20.18 | 60400 |
| 2023-02-16 | 20.30 | $20.16 | 40100 |
| 2023-02-15 | 20.38 | $20.27 | 25900 |
| 2023-02-14 | 20.45 | $20.32 | 416700 |
| 2023-02-13 | 20.51 | $20.38 | 85624 |
| 2023-02-10 | 20.58 | $20.33 | 60702 |
| 2023-02-09 | 20.67 | $20.45 | 64931 |
| 2023-02-08 | 20.75 | $20.59 | 401100 |
| 2023-02-07 | 20.80 | $20.56 | 170200 |
| 2023-02-06 | 20.87 | $20.64 | 665600 |
| 2023-02-03 | 20.92 | $20.78 | 86400 |
| 2023-02-02 | 20.94 | $21.01 | 100932 |
| 2023-02-01 | 20.90 | $20.96 | 74300 |
| 2023-01-31 | 20.85 | $20.81 | 1.4M |
| 2023-01-30 | 20.84 | $20.66 | 67111 |
| 2023-01-27 | 20.87 | $20.75 | 23600 |
| 2023-01-26 | 20.88 | $20.81 | 63307 |
| 2023-01-25 | 20.87 | $20.82 | 49229 |
| 2023-01-24 | 20.85 | $20.85 | 28208 |
| 2023-01-23 | 20.81 | $20.72 | 416044 |
| 2023-01-20 | 20.81 | $20.75 | 34436 |
| 2023-01-19 | 20.79 | $20.87 | 68200 |
| 2023-01-18 | 20.72 | $20.93 | 353820 |
| 2023-01-17 | 20.62 | $20.65 | 68917 |
| 2023-01-13 | 20.58 | $20.72 | 65046 |
| 2023-01-12 | 20.51 | $20.78 | 73100 |
| 2023-01-11 | 20.40 | $20.63 | 129743 |
| 2023-01-10 | 20.32 | $20.50 | 189100 |
| 2023-01-09 | 20.26 | $20.55 | 111540 |
| 2023-01-06 | 20.17 | $20.51 | 38808 |
| 2023-01-05 | 20.07 | $20.21 | 185325 |
| 2023-01-04 | 20.05 | $20.21 | 146748 |
| 2023-01-03 | 20.02 | $20.06 | 183639 |
| 2022-12-30 | 20.03 | $19.89 | 32320 |
| 2022-12-29 | 20.11 | $20.02 | 32400 |
| 2022-12-28 | 20.16 | $19.91 | 94300 |
| 2022-12-27 | 20.26 | $19.97 | 88400 |
| 2022-12-23 | 20.35 | $20.18 | 42308 |
| 2022-12-22 | 20.41 | $20.23 | 70333 |
| 2022-12-21 | 20.45 | $20.24 | 69007 |
| 2022-12-20 | 20.50 | $20.12 | 185100 |
| 2022-12-19 | 20.60 | $20.31 | 368800 |
| 2022-12-16 | 20.66 | $20.47 | 32100 |
| 2022-12-15 | 20.67 | $20.53 | 944300 |
| 2022-12-14 | 20.67 | $20.59 | 58127 |
| 2022-12-13 | 20.64 | $20.54 | 230421 |
| 2022-12-12 | 20.61 | $20.38 | 22700 |
| 2022-12-09 | 20.63 | $20.40 | 61711 |
| 2022-12-08 | 20.63 | $20.51 | 150300 |
| 2022-12-07 | 20.60 | $20.58 | 39500 |
| 2022-12-06 | 20.54 | $20.38 | 29400 |
| 2022-12-05 | 20.52 | $20.39 | 49746 |
| 2022-12-02 | 20.49 | $20.53 | 70800 |
| 2022-12-01 | 20.40 | $20.42 | 57100 |
| 2022-11-30 | 20.32 | $20.32 | 85600 |
| 2022-11-29 | 20.25 | $20.03 | 138615 |
| 2022-11-28 | 20.25 | $20.09 | 491100 |
| 2022-11-25 | 20.22 | $20.24 | 9700 |
| 2022-11-23 | 20.15 | $20.16 | 82200 |
| 2022-11-22 | 20.07 | $20.05 | 17639 |
| 2022-11-21 | 20.01 | $19.89 | 25630 |
| 2022-11-18 | 19.98 | $19.96 | 61700 |
| 2022-11-17 | 19.92 | $19.94 | 41437 |
| 2022-11-16 | 19.85 | $20.11 | 20202 |
| 2022-11-15 | 19.70 | $19.93 | 26200 |
| 2022-11-14 | 19.58 | $19.74 | 36000 |
| 2022-11-11 | 19.49 | $19.83 | 42829 |
| 2022-11-10 | 19.35 | $19.78 | 52130 |
| 2022-11-09 | 19.20 | $19.20 | 14000 |
| 2022-11-08 | 19.19 | $19.23 | 197600 |
| 2022-11-07 | 19.18 | $19.15 | 19115 |
| 2022-11-04 | 19.19 | $19.18 | 37100 |
| 2022-11-03 | 19.19 | $19.15 | 25016 |
| 2022-11-02 | 19.21 | $19.19 | 37000 |
| 2022-11-01 | 19.22 | $19.28 | 23200 |
| 2022-10-31 | 19.20 | $19.33 | 24527 |
| 2022-10-28 | 19.17 | $19.38 | 12500 |
| 2022-10-27 | 19.11 | $19.40 | 40814 |
| 2022-10-26 | 19.04 | $19.31 | 43300 |
| 2022-10-25 | 18.98 | $19.25 | 6700 |
| 2022-10-24 | 18.93 | $19.04 | 15900 |
| 2022-10-21 | 18.95 | $18.97 | 56402 |
| 2022-10-20 | 18.99 | $18.90 | 30600 |
| 2022-10-19 | 19.08 | $19.06 | 624200 |
| 2022-10-18 | 19.13 | $19.30 | 1.2M |
| 2022-10-17 | 19.12 | $19.21 | 21000 |
| 2022-10-14 | 19.15 | $19.12 | 26200 |
| 2022-10-13 | 19.21 | $19.29 | 10600 |
| 2022-10-12 | 19.24 | $19.28 | 43403 |
| 2022-10-11 | 19.29 | $19.27 | 11300 |
| 2022-10-10 | 19.35 | $19.28 | 48448 |
| 2022-10-07 | 19.43 | $19.45 | 22204 |
| 2022-10-06 | 19.47 | $19.60 | 18700 |
| 2022-10-05 | 19.48 | $19.71 | 32721 |
| 2022-10-04 | 19.47 | $19.86 | 25435 |
| 2022-10-03 | 19.41 | $19.73 | 1.5M |
| 2022-09-30 | 19.38 | $19.51 | 35600 |
| 2022-09-29 | 19.43 | $19.50 | 159700 |
| 2022-09-28 | 19.50 | $19.64 | 184941 |
| 2022-09-27 | 19.54 | $19.27 | 409145 |
| 2022-09-26 | 19.71 | $19.47 | 45127 |
| 2022-09-23 | 19.87 | $19.78 | 22000 |
| 2022-09-22 | 19.97 | $19.85 | 26449 |
| 2022-09-21 | 20.07 | $20.11 | 14604 |
| 2022-09-20 | 20.11 | $20.07 | 33808 |
| 2022-09-19 | 20.19 | $20.28 | 15600 |
| 2022-09-16 | 20.21 | $20.31 | 15333 |
| 2022-09-15 | 20.24 | $20.29 | 8000 |
| 2022-09-14 | 20.29 | $20.38 | 21300 |
| 2022-09-13 | 20.32 | $20.33 | 23000 |
| 2022-09-12 | 20.38 | $20.49 | 24700 |
| 2022-09-09 | 20.40 | $20.52 | 32422 |
| 2022-09-08 | 20.43 | $20.48 | 19700 |
| 2022-09-07 | 20.47 | $20.54 | 48100 |
| 2022-09-06 | 20.52 | $20.30 | 28606 |
| 2022-09-02 | 20.65 | $20.57 | 93200 |
| 2022-09-01 | 20.73 | $20.51 | 17000 |
| 2022-08-31 | 20.85 | $20.69 | 8321 |
| 2022-08-30 | 20.94 | $20.84 | 6622 |
| 2022-08-29 | 21.00 | $20.85 | 21422 |
| 2022-08-26 | 21.08 | $21.02 | 30642 |
| 2022-08-25 | 21.13 | $21.15 | 14101 |
| 2022-08-24 | 21.14 | $20.93 | 9100 |
| 2022-08-23 | 21.23 | $21.02 | 16729 |
| 2022-08-22 | 21.30 | $21.00 | 10000 |
| 2022-08-19 | 21.40 | $21.13 | 19200 |
| 2022-08-18 | 21.49 | $21.38 | 21900 |
| 2022-08-17 | 21.50 | $21.29 | 17519 |
| 2022-08-16 | 21.55 | $21.49 | 11533 |
| 2022-08-15 | 21.54 | $21.57 | 11500 |
| 2022-08-12 | 21.51 | $21.52 | 11600 |
| 2022-08-11 | 21.48 | $21.32 | 19545 |
| 2022-08-10 | 21.50 | $21.39 | 40700 |
| 2022-08-09 | 21.51 | $21.32 | 24633 |
| 2022-08-08 | 21.54 | $21.37 | 14800 |
| 2022-08-05 | 21.55 | $21.29 | 13300 |
| 2022-08-04 | 21.59 | $21.57 | 17327 |
| 2022-08-03 | 21.55 | $21.44 | 6232 |
| 2022-08-02 | 21.54 | $21.31 | 25200 |
| 2022-08-01 | 21.56 | $21.58 | 36148 |
| 2022-07-29 | 21.49 | $21.63 | 27400 |
| 2022-07-28 | 21.39 | $21.56 | 72406 |
| 2022-07-27 | 21.29 | $21.36 | 21231 |
| 2022-07-26 | 21.23 | $21.22 | 11900 |
| 2022-07-25 | 21.20 | $21.19 | 14400 |
| 2022-07-22 | 21.16 | $21.35 | 27700 |
| 2022-07-21 | 21.07 | $21.18 | 18344 |
| 2022-07-20 | 21.01 | $20.94 | 36600 |
| 2022-07-19 | 21.00 | $20.95 | 106630 |
| 2022-07-18 | 21.00 | $20.97 | 17100 |
| 2022-07-15 | 20.99 | $21.04 | 11500 |
| 2022-07-14 | 20.95 | $20.95 | 168122 |
| 2022-07-13 | 20.92 | $21.06 | 25000 |
| 2022-07-12 | 20.86 | $20.95 | 11300 |
| 2022-07-11 | 20.82 | $20.86 | 42105 |
| 2022-07-08 | 20.80 | $20.77 | 41100 |
| 2022-07-07 | 20.81 | $20.86 | 69200 |
| 2022-07-06 | 20.79 | $20.88 | 49800 |
| 2022-07-05 | 20.76 | $21.01 | 22526 |
| 2022-07-01 | 20.68 | $20.99 | 20300 |
| 2022-06-30 | 20.59 | $20.80 | 16300 |
| 2022-06-29 | 20.54 | $20.68 | 11710 |
| 2022-06-28 | 20.52 | $20.54 | 6700 |
| 2022-06-27 | 20.55 | $20.61 | 240339 |
| 2022-06-24 | 20.56 | $20.75 | 17000 |
| 2022-06-23 | 20.54 | $20.77 | 10410 |
| 2022-06-22 | 20.51 | $20.65 | 16213 |
| 2022-06-21 | 20.51 | $20.48 | 11300 |
| 2022-06-17 | 20.57 | $20.62 | 21600 |
| 2022-06-16 | 20.61 | $20.59 | 27600 |
| 2022-06-15 | 20.67 | $20.55 | 14600 |
| 2022-06-14 | 20.75 | $20.22 | 13211 |
| 2022-06-13 | 20.96 | $20.38 | 10914 |
| 2022-06-10 | 21.18 | $20.85 | 19140 |
| 2022-06-09 | 21.28 | $21.05 | 5100 |
| 2022-06-08 | 21.35 | $21.19 | 21419 |
| 2022-06-07 | 21.39 | $21.29 | 4800 |
| 2022-06-06 | 21.41 | $21.18 | 13634 |
| 2022-06-03 | 21.47 | $21.30 | 9425 |
| 2022-06-02 | 21.49 | $21.38 | 14900 |
| 2022-06-01 | 21.50 | $21.37 | 11546 |
| 2022-05-31 | 21.51 | $21.50 | 12200 |
| 2022-05-27 | 21.49 | $21.71 | 14000 |
| 2022-05-26 | 21.39 | $21.58 | 8700 |
| 2022-05-25 | 21.30 | $21.57 | 17028 |
| 2022-05-24 | 21.21 | $21.43 | 26500 |
| 2022-05-23 | 21.14 | $21.19 | 12200 |
| 2022-05-20 | 21.13 | $21.33 | 35800 |
| 2022-05-19 | 21.07 | $21.21 | 7013 |
| 2022-05-18 | 21.05 | $21.08 | 17300 |
| 2022-05-17 | 21.06 | $21.09 | 14900 |
| 2022-05-16 | 21.08 | $21.23 | 10648 |
| 2022-05-13 | 21.06 | $21.17 | 36900 |
| 2022-05-12 | 21.06 | $21.27 | 27000 |
| 2022-05-11 | 21.03 | $21.21 | 33323 |
| 2022-05-10 | 21.02 | $21.14 | 70300 |
| 2022-05-09 | 21.03 | $21.08 | 15637 |
| 2022-05-06 | 21.06 | $20.94 | 109200 |
| 2022-05-05 | 21.16 | $21.12 | 56406 |
| 2022-05-04 | 21.22 | $21.49 | 109600 |
| 2022-05-03 | 21.18 | $21.25 | 4900 |
| 2022-05-02 | 21.22 | $21.15 | 16025 |
| 2022-04-29 | 21.30 | $21.30 | 9300 |
| 2022-04-28 | 21.36 | $21.42 | 16901 |
| 2022-04-27 | 21.40 | $21.51 | 71900 |
| 2022-04-26 | 21.42 | $21.66 | 31200 |
| 2022-04-25 | 21.41 | $21.59 | 581431 |
| 2022-04-22 | 21.42 | $21.43 | 16436 |
| 2022-04-21 | 21.50 | $21.44 | 1.1M |
| 2022-04-20 | 21.59 | $21.65 | 10900 |
| 2022-04-19 | 21.64 | $21.47 | 17104 |
| 2022-04-18 | 21.76 | $21.64 | 8300 |
| 2022-04-14 | 21.86 | $21.77 | 9936 |
| 2022-04-13 | 21.95 | $21.97 | 14500 |
| 2022-04-12 | 22.00 | $21.90 | 6300 |
| 2022-04-11 | 22.09 | $21.83 | 2700 |
| 2022-04-08 | 22.23 | $21.99 | 6500 |
| 2022-04-07 | 22.34 | $22.16 | 9109 |
| 2022-04-06 | 22.43 | $22.25 | 10621 |
| 2022-04-05 | 22.52 | $22.40 | 4823 |
| 2022-04-04 | 22.58 | $22.70 | 24100 |
| 2022-04-01 | 22.56 | $22.69 | 9800 |
| 2022-03-31 | 22.54 | $22.74 | 1800 |
| 2022-03-30 | 22.50 | $22.70 | 32724 |
| 2022-03-29 | 22.47 | $22.67 | 20700 |
| 2022-03-28 | 22.45 | $22.50 | 14249 |
| 2022-03-25 | 22.48 | $22.42 | 27807 |
| 2022-03-24 | 22.55 | $22.60 | 196200 |
| 2022-03-23 | 22.58 | $22.60 | 4500 |
| 2022-03-22 | 22.62 | $22.58 | 8212 |
| 2022-03-21 | 22.68 | $22.66 | 3300 |
| 2022-03-18 | 22.74 | $22.94 | 5147 |
| 2022-03-17 | 22.72 | $22.87 | 19800 |
| 2022-03-16 | 22.72 | $22.70 | 11314 |
| 2022-03-15 | 22.78 | $22.63 | 4121 |
| 2022-03-14 | 22.88 | $22.56 | 6906 |
| 2022-03-11 | 23.03 | $22.86 | 3022 |
| 2022-03-10 | 23.13 | $22.91 | 4000 |
| 2022-03-09 | 23.22 | $23.10 | 4636 |
| 2022-03-08 | 23.29 | $23.14 | 7248 |
| 2022-03-07 | 23.35 | $23.31 | 11000 |
| 2022-03-04 | 23.38 | $23.51 | 7100 |
| 2022-03-03 | 23.36 | $23.45 | 4000 |
| 2022-03-02 | 23.35 | $23.34 | 41700 |
| 2022-03-01 | 23.37 | $23.67 | 6000 |
| 2022-02-28 | 23.30 | $23.60 | 5000 |
| 2022-02-25 | 23.24 | $23.35 | 1039 |
| 2022-02-24 | 23.25 | $23.31 | 6410 |
| 2022-02-23 | 23.27 | $23.28 | 6045 |
| 2022-02-22 | 23.32 | $23.40 | 3225 |
| 2022-02-18 | 23.34 | $23.45 | 7900 |
| 2022-02-17 | 23.35 | $23.43 | 5215 |
| 2022-02-16 | 23.38 | $23.37 | 10500 |
| 2022-02-15 | 23.44 | $23.37 | 5300 |
| 2022-02-14 | 23.51 | $23.46 | 5900 |
| 2022-02-11 | 23.58 | $23.65 | 11900 |
| 2022-02-10 | 23.61 | $23.49 | 14200 |
| 2022-02-09 | 23.69 | $23.73 | 1541 |
| 2022-02-08 | 23.72 | $23.66 | 10004 |
| 2022-02-07 | 23.78 | $23.74 | 5026 |
| 2022-02-04 | 23.84 | $23.71 | 14100 |
| 2022-02-03 | 23.92 | $23.92 | 14225 |
| 2022-02-02 | 23.95 | $24.07 | 23735 |
| 2022-02-01 | 23.95 | $24.05 | 13200 |
| 2022-01-31 | 23.96 | $24.07 | 2625 |
| 2022-01-28 | 23.96 | $24.05 | 5622 |
| 2022-01-27 | 23.98 | $24.05 | 7100 |
| 2022-01-26 | 24.00 | $23.96 | 8100 |
| 2022-01-25 | 24.06 | $24.15 | 99600 |
| 2022-01-24 | 24.08 | $24.18 | 59342 |
| 2022-01-21 | 24.09 | $24.22 | 3510 |
| 2022-01-20 | 24.09 | $24.07 | 31800 |
| 2022-01-19 | 24.15 | $24.07 | 7719 |
| 2022-01-18 | 24.23 | $24.05 | 7900 |
| 2022-01-14 | 24.33 | $24.31 | 33941 |
| 2022-01-13 | 24.38 | $24.45 | 20738 |
| 2022-01-12 | 24.39 | $24.40 | 33900 |
| 2022-01-11 | 24.42 | $24.37 | 121700 |
| 2022-01-10 | 24.47 | $24.32 | 37918 |
| 2022-01-07 | 24.56 | $24.36 | 52746 |
| 2022-01-06 | 24.65 | $24.47 | 13124 |
| 2022-01-05 | 24.72 | $24.55 | 45700 |
| 2022-01-04 | 24.79 | $24.65 | 14649 |
| 2022-01-03 | 24.84 | $24.64 | 8200 |
| 2021-12-31 | 24.91 | $24.86 | 5600 |
| 2021-12-30 | 24.92 | $24.91 | 12109 |
| 2021-12-29 | 24.92 | $24.83 | 129747 |
| 2021-12-28 | 24.94 | $24.94 | 215932 |
| 2021-12-27 | 24.94 | $24.94 | 50826 |
| 2021-12-23 | 24.93 | $24.89 | 44700 |
| 2021-12-22 | 24.93 | $24.91 | 2600 |
| 2021-12-21 | 24.93 | $24.88 | 183114 |
| 2021-12-20 | 24.93 | $24.89 | 9606 |
| 2021-12-17 | 24.94 | $24.95 | 2433 |
| 2021-12-16 | 24.92 | $24.93 | 7300 |
| 2021-12-15 | 24.91 | $24.87 | 5000 |
| 2021-12-14 | 24.91 | $24.89 | 5800 |
| 2021-12-13 | 24.91 | $24.97 | 8100 |
| 2021-12-10 | 24.87 | $24.87 | 11500 |
| 2021-12-09 | 24.87 | $24.84 | 4600 |
| 2021-12-08 | 24.87 | $24.83 | 3600 |
| 2021-12-07 | 24.87 | $24.92 | 1813 |
| 2021-12-06 | 24.85 | $24.91 | 1600 |
| 2021-12-03 | 24.82 | $25.01 | 2400 |
| 2021-12-02 | 24.76 | $24.83 | 2417 |
| 2021-12-01 | 24.74 | $24.80 | 15906 |
| 2021-11-30 | 24.72 | $24.86 | 15919 |
| 2021-11-29 | 24.68 | $24.79 | 12042 |
| 2021-11-26 | 24.66 | $24.73 | 11323 |
| 2021-11-24 | 24.66 | $24.57 | 4730 |
| 2021-11-23 | 24.70 | $24.56 | 34800 |
| 2021-11-22 | 24.76 | $24.65 | 8817 |
| 2021-11-19 | 24.81 | $24.85 | 2200 |
| 2021-11-18 | 24.80 | $24.77 | 5720 |
| 2021-11-17 | 24.81 | $24.75 | 14100 |
| 2021-11-16 | 24.84 | $24.68 | 3107 |
| 2021-11-15 | 24.89 | $24.70 | 1436 |
| 2021-11-12 | 24.95 | $24.85 | 1800 |
| 2021-11-11 | 24.98 | $24.85 | 11214 |
| 2021-11-10 | 25.01 | $24.92 | 8600 |
| 2021-11-09 | 25.02 | $25.12 | 6300 |
| 2021-11-08 | 24.98 | $25.05 | 3200 |
| 2021-11-05 | 24.94 | $25.13 | 4338 |
| 2021-11-04 | 24.88 | $25.00 | 2005 |
| 2021-11-03 | 24.83 | $24.86 | 800 |
| 2021-11-02 | 24.83 | $24.90 | 620 |
| 2021-11-01 | 24.81 | $24.83 | 700 |
| 2021-10-29 | 24.81 | $24.94 | — |
| 2021-10-28 | 24.78 | $24.91 | 3000 |
| 2021-10-27 | 24.76 | $24.97 | 3727 |
| 2021-10-26 | 24.71 | $24.83 | 1300 |
| 2021-10-25 | 24.69 | $24.77 | 7800 |
| 2021-10-22 | 24.69 | $24.72 | 3220 |
| 2021-10-21 | 24.71 | $24.68 | 1200 |
| 2021-10-20 | 24.75 | $24.74 | 6700 |
| 2021-10-19 | 24.79 | $24.76 | 2838 |
| 2021-10-18 | 24.82 | $24.87 | 7524 |
| 2021-10-15 | 24.83 | $24.93 | 2217 |
| 2021-10-14 | 24.83 | $25.02 | 4000 |
| 2021-10-13 | 24.80 | $24.93 | 520 |
| 2021-10-12 | 24.79 | $24.84 | 4728 |
| 2021-10-11 | 24.82 | $24.74 | 1236 |
| 2021-10-08 | 24.88 | $24.79 | 412 |
| 2021-10-07 | 24.95 | $24.91 | 5732 |
| 2021-10-06 | 24.99 | $24.99 | 8800 |
| 2021-10-05 | 25.03 | $25.01 | 6609 |
| 2021-10-04 | 25.06 | $25.09 | 1508 |
| 2021-10-01 | 25.08 | $25.10 | 7930 |
| 2021-09-30 | 25.10 | $25.00 | 26514 |
| 2021-09-29 | 25.15 | $25.03 | 4200 |
| 2021-09-28 | 25.22 | $25.03 | 836 |
| 2021-09-27 | 25.29 | $25.20 | 2340 |
| 2021-09-24 | 25.33 | $25.24 | 3600 |
| 2021-09-23 | 25.37 | $25.30 | 6202 |
| 2021-09-22 | 25.40 | $25.44 | 400 |
| 2021-09-21 | 25.39 | $25.41 | 200 |
| 2021-09-20 | 25.38 | $25.40 | 1712 |
| 2021-09-17 | 25.38 | $25.32 | 1700 |
| 2021-09-16 | 25.41 | $25.40 | 14000 |
| 2021-09-15 | 25.41 | $25.45 | 11340 |
| 2021-09-14 | 25.40 | $25.47 | 18500 |
| 2021-09-13 | 25.39 | $25.42 | 9800 |
| 2021-09-10 | 25.38 | $25.39 | 702 |
| 2021-09-09 | 25.38 | $25.46 | 906 |
| 2021-09-08 | 25.36 | $25.35 | 5202 |
| 2021-09-07 | 25.37 | $25.28 | 2801 |
| 2021-09-03 | 25.41 | $25.40 | 7900 |
| 2021-09-02 | 25.42 | $25.45 | 4900 |
| 2021-09-01 | 25.41 | $25.43 | 1800 |
| 2021-08-31 | 25.41 | $25.47 | 37647 |
| 2021-08-30 | 25.39 | $25.48 | 400 |
| 2021-08-27 | 25.37 | $25.42 | 3129 |
| 2021-08-26 | 25.37 | $25.32 | 17231 |
| 2021-08-25 | 25.39 | $25.34 | 320 |
| 2021-08-24 | 25.41 | $25.40 | 2900 |
| 2021-08-23 | 25.42 | $25.49 | 14100 |
| 2021-08-20 | 25.41 | $25.43 | 1029 |
| 2021-08-19 | 25.41 | $25.48 | 21213 |
| 2021-08-18 | 25.39 | $25.40 | 4400 |
| 2021-08-17 | 25.40 | $25.44 | 1900 |
| 2021-08-16 | 25.39 | $25.47 | 2100 |
| 2021-08-13 | 25.38 | $25.42 | 107 |
| 2021-08-12 | 25.38 | $25.30 | 300 |
| 2021-08-11 | 25.41 | $25.31 | 600 |
| 2021-08-10 | 25.45 | $25.25 | 2200 |
| 2021-08-09 | 25.52 | $25.29 | 600 |
| 2021-08-06 | 25.59 | $25.38 | — |
| 2021-08-05 | 25.65 | $25.54 | 30424 |
| 2021-08-04 | 25.66 | $25.62 | 900 |
| 2021-08-03 | 25.66 | $25.64 | 701 |
| 2021-08-02 | 25.64 | $25.63 | 100 |
| 2021-07-30 | 25.62 | $25.59 | 900 |
| 2021-07-29 | 25.61 | $25.56 | 2641 |
| 2021-07-28 | 25.60 | $25.61 | 1706 |
| 2021-07-27 | 25.57 | $25.57 | 300 |
| 2021-07-26 | 25.54 | $25.47 | 1040 |
| 2021-07-23 | 25.54 | $25.49 | 300 |
| 2021-07-22 | 25.53 | $25.52 | 2700 |
| 2021-07-21 | 25.51 | $25.42 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.30
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
48.56
Maximum
76.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.30 | $20.72 | 288980 |
| 2026-07-16 | 46.89 | $20.73 | 580600 |
| 2026-07-15 | 46.89 | $20.73 | 459800 |
| 2026-07-14 | 42.96 | $20.67 | 392542 |
| 2026-07-13 | 39.41 | $20.62 | 521400 |
| 2026-07-10 | 42.42 | $20.68 | 416200 |
| 2026-07-09 | 44.58 | $20.72 | 536900 |
| 2026-07-08 | 42.49 | $20.69 | 559900 |
| 2026-07-07 | 43.53 | $20.71 | 379400 |
| 2026-07-06 | 47.98 | $20.79 | 947514 |
| 2026-07-02 | 46.68 | $20.77 | 599406 |
| 2026-07-01 | 44.73 | $20.74 | 556100 |
| 2026-06-30 | 50.61 | $20.84 | 1.5M |
| 2026-06-29 | 54.72 | $20.90 | 577200 |
| 2026-06-26 | 53.53 | $20.88 | 515800 |
| 2026-06-25 | 51.71 | $20.85 | 820060 |
| 2026-06-24 | 49.85 | $20.82 | 517329 |
| 2026-06-23 | 47.28 | $20.78 | 822400 |
| 2026-06-22 | 45.96 | $20.76 | 629633 |
| 2026-06-18 | 47.66 | $20.79 | 1.6M |
| 2026-06-17 | 43.71 | $20.73 | 1.2M |
| 2026-06-16 | 49.64 | $20.83 | 557300 |
| 2026-06-15 | 48.98 | $20.82 | 568643 |
| 2026-06-12 | 47.69 | $20.80 | 602000 |
| 2026-06-11 | 48.27 | $20.81 | 739941 |
| 2026-06-10 | 42.23 | $20.72 | 325810 |
| 2026-06-09 | 43.30 | $20.74 | 534900 |
| 2026-06-08 | 40.44 | $20.70 | 638838 |
| 2026-06-05 | 39.72 | $20.69 | 793049 |
| 2026-06-04 | 44.88 | $20.79 | 353237 |
| 2026-06-03 | 43.49 | $20.77 | 687237 |
| 2026-06-02 | 44.56 | $20.79 | 594375 |
| 2026-06-01 | 45.09 | $20.80 | 477300 |
| 2026-05-29 | 51.47 | $20.91 | 564100 |
| 2026-05-28 | 49.62 | $20.88 | 467100 |
| 2026-05-27 | 48.38 | $20.86 | 415100 |
| 2026-05-26 | 46.49 | $20.83 | 373404 |
| 2026-05-22 | 43.22 | $20.78 | 303813 |
| 2026-05-21 | 43.22 | $20.78 | 395000 |
| 2026-05-20 | 42.58 | $20.77 | 343600 |
| 2026-05-19 | 34.98 | $20.66 | 695007 |
| 2026-05-18 | 37.56 | $20.72 | 355400 |
| 2026-05-15 | 38.46 | $20.74 | 339191 |
| 2026-05-14 | 42.29 | $20.82 | 295300 |
| 2026-05-13 | 43.85 | $20.85 | 472218 |
| 2026-05-12 | 42.51 | $20.83 | 1.1M |
| 2026-05-11 | 45.06 | $20.88 | 268633 |
| 2026-05-08 | 46.66 | $20.91 | 304216 |
| 2026-05-07 | 44.15 | $20.87 | 384900 |
| 2026-05-06 | 46.77 | $20.92 | 435239 |
| 2026-05-05 | 42.22 | $20.85 | 398500 |
| 2026-05-04 | 40.84 | $20.83 | 296817 |
| 2026-05-01 | 42.77 | $20.87 | 1.1M |
| 2026-04-30 | 47.00 | $20.95 | 461900 |
| 2026-04-29 | 44.39 | $20.91 | 404500 |
| 2026-04-28 | 48.34 | $20.98 | 434627 |
| 2026-04-27 | 49.54 | $21.00 | 410300 |
| 2026-04-24 | 51.35 | $21.03 | 357100 |
| 2026-04-23 | 49.60 | $21.00 | 426947 |
| 2026-04-22 | 51.36 | $21.03 | 421612 |
| 2026-04-21 | 50.24 | $21.01 | 409500 |
| 2026-04-20 | 53.76 | $21.07 | 373510 |
| 2026-04-17 | 53.76 | $21.07 | 565919 |
| 2026-04-16 | 49.50 | $20.99 | 597443 |
| 2026-04-15 | 51.76 | $21.03 | 609800 |
| 2026-04-14 | 52.33 | $21.04 | 452925 |
| 2026-04-13 | 50.26 | $21.00 | 345200 |
| 2026-04-10 | 48.12 | $20.96 | 387200 |
| 2026-04-09 | 49.12 | $20.98 | 403304 |
| 2026-04-08 | 48.09 | $20.96 | 350900 |
| 2026-04-07 | 45.47 | $20.91 | 750731 |
| 2026-04-06 | 42.72 | $20.86 | 436200 |
| 2026-04-02 | 43.98 | $20.89 | 486125 |
| 2026-04-01 | 42.36 | $20.86 | 349100 |
| 2026-03-31 | 45.27 | $20.93 | 670313 |
| 2026-03-30 | 39.65 | $20.83 | 379015 |
| 2026-03-27 | 35.24 | $20.76 | 963300 |
| 2026-03-26 | 34.59 | $20.75 | 717200 |
| 2026-03-25 | 39.06 | $20.87 | 756700 |
| 2026-03-24 | 36.46 | $20.83 | 499200 |
| 2026-03-23 | 38.00 | $20.87 | 786200 |
| 2026-03-20 | 33.32 | $20.80 | 790509 |
| 2026-03-19 | 39.36 | $20.95 | 899000 |
| 2026-03-18 | 36.44 | $20.91 | 439824 |
| 2026-03-17 | 40.63 | $21.00 | 717400 |
| 2026-03-16 | 35.97 | $20.94 | 429300 |
| 2026-03-13 | 30.82 | $20.88 | 598900 |
| 2026-03-12 | 31.62 | $20.90 | 1.5M |
| 2026-03-11 | 37.71 | $21.03 | 582407 |
| 2026-03-10 | 42.50 | $21.11 | 466700 |
| 2026-03-09 | 45.96 | $21.16 | 608100 |
| 2026-03-06 | 41.43 | $21.11 | 467015 |
| 2026-03-05 | 44.25 | $21.15 | 776200 |
| 2026-03-04 | 47.31 | $21.19 | 491500 |
| 2026-03-03 | 47.31 | $21.19 | 397039 |
| 2026-03-02 | 48.83 | $21.21 | 862636 |
| 2026-02-27 | 60.96 | $21.34 | 402100 |
| 2026-02-26 | 60.23 | $21.33 | 269749 |
| 2026-02-25 | 57.23 | $21.29 | 331711 |
| 2026-02-24 | 61.65 | $21.33 | 865500 |
| 2026-02-23 | 62.81 | $21.34 | 457400 |
| 2026-02-20 | 59.18 | $21.29 | 541800 |
| 2026-02-19 | 58.41 | $21.28 | 471733 |
| 2026-02-18 | 58.41 | $21.28 | 519441 |
| 2026-02-17 | 59.42 | $21.29 | 472428 |
| 2026-02-13 | 59.42 | $21.29 | 391049 |
| 2026-02-12 | 55.98 | $21.24 | 457300 |
| 2026-02-11 | 51.27 | $21.18 | 552109 |
| 2026-02-10 | 54.02 | $21.21 | 374800 |
| 2026-02-09 | 51.55 | $21.18 | 670405 |
| 2026-02-06 | 50.71 | $21.17 | 1.3M |
| 2026-02-05 | 50.71 | $21.17 | 1.2M |
| 2026-02-04 | 43.69 | $21.09 | 660800 |
| 2026-02-03 | 43.69 | $21.09 | 515207 |
| 2026-02-02 | 44.41 | $21.10 | 499900 |
| 2026-01-30 | 54.57 | $21.22 | 446808 |
| 2026-01-29 | 51.96 | $21.19 | 617500 |
| 2026-01-28 | 51.07 | $21.18 | 532900 |
| 2026-01-27 | 51.98 | $21.19 | 407339 |
| 2026-01-26 | 51.98 | $21.19 | 512900 |
| 2026-01-23 | 50.38 | $21.17 | 576801 |
| 2026-01-22 | 49.57 | $21.16 | 449104 |
| 2026-01-21 | 50.35 | $21.17 | 598000 |
| 2026-01-20 | 43.68 | $21.09 | 652739 |
| 2026-01-16 | 48.30 | $21.15 | 347313 |
| 2026-01-15 | 49.97 | $21.17 | 614600 |
| 2026-01-14 | 52.57 | $21.20 | 674848 |
| 2026-01-13 | 50.96 | $21.18 | 814700 |
| 2026-01-12 | 47.57 | $21.14 | 427300 |
| 2026-01-09 | 48.36 | $21.15 | 949049 |
| 2026-01-08 | 48.36 | $21.15 | 418400 |
| 2026-01-07 | 50.65 | $21.18 | 495700 |
| 2026-01-06 | 52.21 | $21.20 | 583014 |
| 2026-01-05 | 50.77 | $21.18 | 471823 |
| 2026-01-02 | 48.55 | $21.15 | 604448 |
| 2025-12-31 | 48.55 | $21.15 | 494120 |
| 2025-12-30 | 51.33 | $21.19 | 356600 |
| 2025-12-29 | 52.04 | $21.20 | 655700 |
| 2025-12-26 | 50.08 | $21.17 | 452234 |
| 2025-12-24 | 48.06 | $21.14 | 354712 |
| 2025-12-23 | 44.51 | $21.09 | 812600 |
| 2025-12-22 | 45.70 | $21.11 | 644008 |
| 2025-12-19 | 46.29 | $21.12 | 1.2M |
| 2025-12-18 | 52.71 | $21.22 | 537300 |
| 2025-12-17 | 49.37 | $21.17 | 687800 |
| 2025-12-16 | 50.04 | $21.18 | 555400 |
| 2025-12-15 | 48.03 | $21.15 | 313900 |
| 2025-12-12 | 45.96 | $21.12 | 395500 |
| 2025-12-11 | 49.72 | $21.18 | 375924 |
| 2025-12-10 | 49.06 | $21.17 | 493500 |
| 2025-12-09 | 43.41 | $21.09 | 440200 |
| 2025-12-08 | 45.83 | $21.13 | 410744 |
| 2025-12-05 | 47.07 | $21.15 | 315423 |
| 2025-12-04 | 49.63 | $21.19 | 402900 |
| 2025-12-03 | 50.94 | $21.21 | 465700 |
| 2025-12-02 | 48.34 | $21.17 | 517504 |
| 2025-12-01 | 47.01 | $21.15 | 402900 |
| 2025-11-28 | 56.76 | $21.29 | 141200 |
| 2025-11-26 | 60.15 | $21.33 | 758535 |
| 2025-11-25 | 57.75 | $21.29 | 417800 |
| 2025-11-24 | 54.51 | $21.24 | 451447 |
| 2025-11-21 | 52.42 | $21.21 | 445300 |
| 2025-11-20 | 47.89 | $21.15 | 305400 |
| 2025-11-19 | 45.42 | $21.12 | 288300 |
| 2025-11-18 | 46.11 | $21.13 | 540029 |
| 2025-11-17 | 42.80 | $21.09 | 296105 |
| 2025-11-14 | 42.80 | $21.09 | 384400 |
| 2025-11-13 | 44.65 | $21.12 | 435027 |
| 2025-11-12 | 47.95 | $21.17 | 359218 |
| 2025-11-11 | 49.34 | $21.19 | 258822 |
| 2025-11-10 | 44.79 | $21.13 | 450200 |
| 2025-11-07 | 45.44 | $21.14 | 382932 |
| 2025-11-06 | 45.44 | $21.14 | 354000 |
| 2025-11-05 | 39.11 | $21.06 | 292000 |
| 2025-11-04 | 42.00 | $21.11 | 372102 |
| 2025-11-03 | 40.32 | $21.09 | 348449 |
| 2025-10-31 | 47.50 | $21.20 | 392100 |
| 2025-10-30 | 47.50 | $21.20 | 465000 |
| 2025-10-29 | 51.25 | $21.25 | 760800 |
| 2025-10-28 | 59.23 | $21.34 | 763444 |
| 2025-10-27 | 60.23 | $21.35 | 326900 |
| 2025-10-24 | 59.58 | $21.34 | 537821 |
| 2025-10-23 | 57.63 | $21.31 | 281100 |
| 2025-10-22 | 60.40 | $21.34 | 312900 |
| 2025-10-21 | 60.40 | $21.34 | 231104 |
| 2025-10-20 | 59.22 | $21.32 | 238706 |
| 2025-10-17 | 57.42 | $21.29 | 571400 |
| 2025-10-16 | 61.75 | $21.34 | 362348 |
| 2025-10-15 | 57.48 | $21.27 | 718443 |
| 2025-10-14 | 56.83 | $21.26 | 459300 |
| 2025-10-13 | 54.16 | $21.22 | 167647 |
| 2025-10-10 | 49.72 | $21.16 | 620500 |
| 2025-10-09 | 48.13 | $21.14 | 454300 |
| 2025-10-08 | 49.62 | $21.16 | 460100 |
| 2025-10-07 | 52.72 | $21.20 | 695616 |
| 2025-10-06 | 49.74 | $21.16 | 294946 |
| 2025-10-03 | 52.08 | $21.19 | 253800 |
| 2025-10-02 | 54.52 | $21.22 | 217300 |
| 2025-10-01 | 53.84 | $21.21 | 239312 |
| 2025-09-30 | 54.62 | $21.22 | 759329 |
| 2025-09-29 | 53.98 | $21.21 | 509249 |
| 2025-09-26 | 52.73 | $21.19 | 193909 |
| 2025-09-25 | 50.81 | $21.16 | 271300 |
| 2025-09-24 | 53.56 | $21.20 | 288515 |
| 2025-09-23 | 58.85 | $21.27 | 295322 |
| 2025-09-22 | 57.12 | $21.24 | 248500 |
| 2025-09-19 | 59.49 | $21.27 | 233432 |
| 2025-09-18 | 59.49 | $21.27 | 412700 |
| 2025-09-17 | 61.01 | $21.29 | 568524 |
| 2025-09-16 | 63.32 | $21.32 | 1.5M |
| 2025-09-15 | 62.87 | $21.31 | 404100 |
| 2025-09-12 | 61.08 | $21.27 | 344500 |
| 2025-09-11 | 64.02 | $21.31 | 486836 |
| 2025-09-10 | 62.29 | $21.27 | 275100 |
| 2025-09-09 | 60.50 | $21.23 | 630802 |
| 2025-09-08 | 62.62 | $21.26 | 1.0M |
| 2025-09-05 | 62.20 | $21.25 | 255547 |
| 2025-09-04 | 60.07 | $21.20 | 296600 |
| 2025-09-03 | 55.28 | $21.10 | 308600 |
| 2025-09-02 | 52.57 | $21.05 | 344146 |
| 2025-08-29 | 60.98 | $21.17 | 255213 |
| 2025-08-28 | 60.98 | $21.17 | 731115 |
| 2025-08-27 | 62.48 | $21.19 | 505000 |
| 2025-08-26 | 60.15 | $21.14 | 331922 |
| 2025-08-25 | 58.69 | $21.11 | 226600 |
| 2025-08-22 | 60.81 | $21.14 | 214029 |
| 2025-08-21 | 53.95 | $21.01 | 571800 |
| 2025-08-20 | 57.64 | $21.06 | 505220 |
| 2025-08-19 | 57.08 | $21.05 | 503000 |
| 2025-08-18 | 56.54 | $21.04 | 322229 |
| 2025-08-15 | 57.93 | $21.06 | 216937 |
| 2025-08-14 | 57.43 | $21.05 | 342200 |
| 2025-08-13 | 62.34 | $21.12 | 758900 |
| 2025-08-12 | 58.49 | $21.04 | 278443 |
| 2025-08-11 | 56.37 | $21.00 | 243700 |
| 2025-08-08 | 55.83 | $20.99 | 174306 |
| 2025-08-07 | 58.56 | $21.03 | 320600 |
| 2025-08-06 | 59.96 | $21.05 | 594024 |
| 2025-08-05 | 59.03 | $21.03 | 280603 |
| 2025-08-04 | 60.36 | $21.05 | 161500 |
| 2025-08-01 | 59.93 | $21.04 | 263000 |
| 2025-07-31 | 54.31 | $20.92 | 291028 |
| 2025-07-30 | 54.92 | $20.93 | 228900 |
| 2025-07-29 | 57.37 | $20.97 | 328912 |
| 2025-07-28 | 54.48 | $20.91 | 207315 |
| 2025-07-25 | 56.92 | $20.95 | 243500 |
| 2025-07-24 | 53.98 | $20.89 | 188934 |
| 2025-07-23 | 55.79 | $20.92 | 220100 |
| 2025-07-22 | 58.92 | $20.97 | 3.0M |
| 2025-07-21 | 57.56 | $20.94 | 313016 |
| 2025-07-18 | 55.22 | $20.89 | 263900 |
| 2025-07-17 | 52.74 | $20.84 | 1.0M |
| 2025-07-16 | 51.73 | $20.82 | 199900 |
| 2025-07-15 | 49.14 | $20.77 | 354100 |
| 2025-07-14 | 51.78 | $20.82 | 190432 |
| 2025-07-11 | 52.31 | $20.83 | 160320 |
| 2025-07-10 | 55.01 | $20.88 | 201100 |
| 2025-07-09 | 55.01 | $20.88 | 275500 |
| 2025-07-08 | 51.39 | $20.80 | 273720 |
| 2025-07-07 | 53.43 | $20.84 | 336400 |
| 2025-07-03 | 56.08 | $20.89 | 187847 |
| 2025-07-02 | 58.27 | $20.93 | 303443 |
| 2025-07-01 | 58.27 | $20.93 | 284819 |
| 2025-06-30 | 64.53 | $21.04 | 316200 |
| 2025-06-27 | 62.07 | $20.97 | 182225 |
| 2025-06-26 | 63.87 | $21.00 | 336632 |
| 2025-06-25 | 62.13 | $20.95 | 185114 |
| 2025-06-24 | 61.05 | $20.92 | 239600 |
| 2025-06-23 | 58.45 | $20.85 | 153000 |
| 2025-06-20 | 56.47 | $20.80 | 315100 |
| 2025-06-18 | 55.25 | $20.77 | 233409 |
| 2025-06-17 | 54.45 | $20.75 | 208200 |
| 2025-06-16 | 52.84 | $20.71 | 196736 |
| 2025-06-13 | 52.84 | $20.71 | 190846 |
| 2025-06-12 | 55.96 | $20.78 | 161538 |
| 2025-06-11 | 54.12 | $20.73 | 305100 |
| 2025-06-10 | 50.16 | $20.63 | 180500 |
| 2025-06-09 | 49.75 | $20.62 | 216400 |
| 2025-06-06 | 47.69 | $20.57 | 220600 |
| 2025-06-05 | 52.15 | $20.68 | 261642 |
| 2025-06-04 | 55.27 | $20.75 | 296634 |
| 2025-06-03 | 51.74 | $20.66 | 293802 |
| 2025-06-02 | 52.18 | $20.67 | 296700 |
| 2025-05-30 | 57.20 | $20.78 | 186314 |
| 2025-05-29 | 54.56 | $20.71 | 293500 |
| 2025-05-28 | 52.57 | $20.66 | 290000 |
| 2025-05-27 | 54.38 | $20.70 | 219900 |
| 2025-05-23 | 49.87 | $20.59 | 219400 |
| 2025-05-22 | 49.87 | $20.59 | 252200 |
| 2025-05-21 | 46.86 | $20.52 | 266447 |
| 2025-05-20 | 51.94 | $20.64 | 279100 |
| 2025-05-19 | 52.85 | $20.66 | 220600 |
| 2025-05-16 | 51.65 | $20.63 | 295400 |
| 2025-05-15 | 51.25 | $20.62 | 371713 |
| 2025-05-14 | 45.79 | $20.49 | 288149 |
| 2025-05-13 | 48.57 | $20.56 | 173000 |
| 2025-05-12 | 47.71 | $20.54 | 287600 |
| 2025-05-09 | 48.09 | $20.55 | 164800 |
| 2025-05-08 | 48.84 | $20.57 | 145030 |
| 2025-05-07 | 51.90 | $20.65 | 143800 |
| 2025-05-06 | 51.17 | $20.63 | 121639 |
| 2025-05-05 | 49.73 | $20.59 | 209826 |
| 2025-05-02 | 50.08 | $20.60 | 185200 |
| 2025-05-01 | 51.82 | $20.65 | 235208 |
| 2025-04-30 | 58.80 | $20.83 | 285207 |
| 2025-04-29 | 57.59 | $20.79 | 170903 |
| 2025-04-28 | 56.69 | $20.76 | 261800 |
| 2025-04-25 | 55.49 | $20.72 | 157400 |
| 2025-04-24 | 52.35 | $20.62 | 168700 |
| 2025-04-23 | 47.03 | $20.47 | 240503 |
| 2025-04-22 | 46.66 | $20.46 | 143800 |
| 2025-04-21 | 46.97 | $20.47 | 271437 |
| 2025-04-17 | 49.88 | $20.56 | 302600 |
| 2025-04-16 | 49.21 | $20.54 | 301200 |
| 2025-04-15 | 46.17 | $20.45 | 255642 |
| 2025-04-14 | 44.05 | $20.39 | 236400 |
| 2025-04-11 | 37.84 | $20.23 | 254929 |
| 2025-04-10 | 40.51 | $20.33 | 203600 |
| 2025-04-09 | 45.37 | $20.49 | 226300 |
| 2025-04-08 | 38.34 | $20.33 | 197503 |
| 2025-04-07 | 42.57 | $20.46 | 616916 |
| 2025-04-04 | 58.02 | $20.79 | 308207 |
| 2025-04-03 | 60.55 | $20.83 | 262600 |
| 2025-04-02 | 54.41 | $20.70 | 484640 |
| 2025-04-01 | 55.04 | $20.71 | 234909 |
| 2025-03-31 | 57.55 | $20.75 | 288600 |
| 2025-03-28 | 57.09 | $20.74 | 138100 |
| 2025-03-27 | 52.09 | $20.64 | 490500 |
| 2025-03-26 | 52.09 | $20.64 | 581300 |
| 2025-03-25 | 53.79 | $20.67 | 195200 |
| 2025-03-24 | 52.31 | $20.64 | 197245 |
| 2025-03-21 | 56.91 | $20.72 | 155600 |
| 2025-03-20 | 56.46 | $20.71 | 221500 |
| 2025-03-19 | 56.46 | $20.71 | 167900 |
| 2025-03-18 | 52.38 | $20.62 | 225700 |
| 2025-03-17 | 50.41 | $20.58 | 210400 |
| 2025-03-14 | 49.42 | $20.56 | 202828 |
| 2025-03-13 | 51.37 | $20.60 | 209700 |
| 2025-03-12 | 48.98 | $20.55 | 264000 |
| 2025-03-11 | 52.41 | $20.62 | 301744 |
| 2025-03-10 | 57.30 | $20.71 | 212500 |
| 2025-03-07 | 54.14 | $20.64 | 251641 |
| 2025-03-06 | 56.40 | $20.68 | 600100 |
| 2025-03-05 | 56.40 | $20.68 | 466900 |
| 2025-03-04 | 59.79 | $20.74 | 313229 |
| 2025-03-03 | 60.95 | $20.76 | 186408 |
| 2025-02-28 | 63.29 | $20.80 | 165900 |
| 2025-02-27 | 60.41 | $20.72 | 228144 |
| 2025-02-26 | 62.14 | $20.75 | 163100 |
| 2025-02-25 | 61.44 | $20.73 | 246141 |
| 2025-02-24 | 57.30 | $20.62 | 224618 |
| 2025-02-21 | 55.23 | $20.57 | 298934 |
| 2025-02-20 | 53.07 | $20.52 | 162100 |
| 2025-02-19 | 51.73 | $20.49 | 274427 |
| 2025-02-18 | 49.94 | $20.45 | 213800 |
| 2025-02-14 | 53.23 | $20.52 | 107515 |
| 2025-02-13 | 50.10 | $20.45 | 244800 |
| 2025-02-12 | 44.00 | $20.33 | 257926 |
| 2025-02-11 | 48.20 | $20.42 | 240200 |
| 2025-02-10 | 49.70 | $20.45 | 490020 |
| 2025-02-07 | 49.20 | $20.44 | 261115 |
| 2025-02-06 | 52.70 | $20.51 | 439800 |
| 2025-02-05 | 54.27 | $20.54 | 250400 |
| 2025-02-04 | 50.53 | $20.46 | 189300 |
| 2025-02-03 | 48.02 | $20.41 | 737534 |
| 2025-01-31 | 52.59 | $20.50 | 268244 |
| 2025-01-30 | 54.23 | $20.53 | 155300 |
| 2025-01-29 | 52.84 | $20.50 | 222900 |
| 2025-01-28 | 53.88 | $20.52 | 205700 |
| 2025-01-27 | 53.44 | $20.51 | 271800 |
| 2025-01-24 | 48.86 | $20.41 | 154942 |
| 2025-01-23 | 46.87 | $20.37 | 383738 |
| 2025-01-22 | 46.87 | $20.37 | 231927 |
| 2025-01-21 | 48.57 | $20.41 | 324123 |
| 2025-01-17 | 45.76 | $20.35 | 300533 |
| 2025-01-16 | 46.16 | $20.36 | 343123 |
| 2025-01-15 | 44.31 | $20.32 | 245500 |
| 2025-01-14 | 34.11 | $20.13 | 354827 |
| 2025-01-13 | 32.25 | $20.10 | 1.1M |
| 2025-01-10 | 33.76 | $20.15 | 318836 |
| 2025-01-08 | 38.96 | $20.30 | 244939 |
| 2025-01-07 | 37.12 | $20.27 | 496219 |
| 2025-01-06 | 38.98 | $20.32 | 247948 |
| 2025-01-03 | 39.35 | $20.33 | 195200 |
| 2025-01-02 | 41.64 | $20.39 | 276500 |
| 2024-12-31 | 39.41 | $20.35 | 242529 |
| 2024-12-30 | 41.28 | $20.40 | 357242 |
| 2024-12-27 | 36.72 | $20.32 | 1.0M |
| 2024-12-26 | 38.49 | $20.37 | 395700 |
| 2024-12-24 | 36.15 | $20.33 | 304500 |
| 2024-12-23 | 34.36 | $20.30 | 562802 |
| 2024-12-20 | 35.30 | $20.33 | 524100 |
| 2024-12-19 | 32.38 | $20.28 | 277300 |
| 2024-12-18 | 36.09 | $20.40 | 226200 |
| 2024-12-17 | 44.10 | $20.60 | 279149 |
| 2024-12-16 | 45.05 | $20.62 | 270141 |
| 2024-12-13 | 43.90 | $20.60 | 169841 |
| 2024-12-12 | 47.18 | $20.67 | 274342 |
| 2024-12-11 | 50.78 | $20.74 | 274831 |
| 2024-12-10 | 51.85 | $20.76 | 887600 |
| 2024-12-09 | 52.38 | $20.77 | 187600 |
| 2024-12-06 | 55.03 | $20.82 | 182100 |
| 2024-12-05 | 52.76 | $20.77 | 373600 |
| 2024-12-04 | 52.76 | $20.77 | 240727 |
| 2024-12-03 | 49.54 | $20.70 | 1.1M |
| 2024-12-02 | 51.94 | $20.75 | 121524 |
| 2024-11-29 | 54.98 | $20.81 | 84700 |
| 2024-11-27 | 51.38 | $20.73 | 221831 |
| 2024-11-26 | 48.95 | $20.68 | 202716 |
| 2024-11-25 | 50.88 | $20.72 | 229700 |
| 2024-11-22 | 40.91 | $20.54 | 392700 |
| 2024-11-21 | 40.27 | $20.53 | 209200 |
| 2024-11-20 | 40.27 | $20.53 | 157236 |
| 2024-11-19 | 42.34 | $20.58 | 209529 |
| 2024-11-18 | 39.38 | $20.53 | 240600 |
| 2024-11-15 | 37.55 | $20.50 | 297800 |
| 2024-11-14 | 36.34 | $20.48 | 284000 |
| 2024-11-13 | 37.02 | $20.50 | 238200 |
| 2024-11-12 | 38.04 | $20.53 | 864231 |
| 2024-11-11 | 41.68 | $20.63 | 115900 |
| 2024-11-08 | 43.67 | $20.68 | 173916 |
| 2024-11-07 | 43.15 | $20.67 | 438300 |
| 2024-11-06 | 33.99 | $20.51 | 414607 |
| 2024-11-05 | 37.99 | $20.62 | 280813 |
| 2024-11-04 | 35.37 | $20.58 | 257513 |
| 2024-11-01 | 28.94 | $20.49 | 177046 |
| 2024-10-31 | 34.35 | $20.64 | 291100 |
| 2024-10-30 | 35.61 | $20.67 | 171014 |
| 2024-10-29 | 37.35 | $20.71 | 166700 |
| 2024-10-28 | 36.62 | $20.70 | 181446 |
| 2024-10-25 | 37.45 | $20.72 | 149421 |
| 2024-10-24 | 38.29 | $20.74 | 121106 |
| 2024-10-23 | 36.96 | $20.72 | 137215 |
| 2024-10-22 | 38.53 | $20.76 | 210407 |
| 2024-10-21 | 37.26 | $20.74 | 371714 |
| 2024-10-18 | 44.74 | $20.91 | 197200 |
| 2024-10-17 | 44.11 | $20.90 | 623300 |
| 2024-10-16 | 48.84 | $20.99 | 100800 |
| 2024-10-15 | 46.41 | $20.95 | 200900 |
| 2024-10-14 | 41.82 | $20.88 | 147916 |
| 2024-10-11 | 42.32 | $20.89 | 132949 |
| 2024-10-10 | 42.79 | $20.90 | 226500 |
| 2024-10-09 | 41.54 | $20.88 | 231923 |
| 2024-10-08 | 43.82 | $20.93 | 248203 |
| 2024-10-07 | 41.37 | $20.89 | 633004 |
| 2024-10-04 | 44.61 | $20.96 | 239500 |
| 2024-10-03 | 51.11 | $21.08 | 217700 |
| 2024-10-02 | 57.79 | $21.18 | 393313 |
| 2024-10-01 | 59.26 | $21.20 | 914912 |
| 2024-09-30 | 60.72 | $21.22 | 267206 |
| 2024-09-27 | 62.94 | $21.25 | 143200 |
| 2024-09-26 | 59.16 | $21.17 | 296100 |
| 2024-09-25 | 60.63 | $21.19 | 250100 |
| 2024-09-24 | 66.95 | $21.27 | 212536 |
| 2024-09-23 | 65.23 | $21.23 | 701800 |
| 2024-09-20 | 66.89 | $21.25 | 204600 |
| 2024-09-19 | 66.48 | $21.24 | 180900 |
| 2024-09-18 | 66.09 | $21.23 | 222305 |
| 2024-09-17 | 69.18 | $21.27 | 294300 |
| 2024-09-16 | 69.95 | $21.28 | 159412 |
| 2024-09-13 | 67.53 | $21.21 | 127800 |
| 2024-09-12 | 66.05 | $21.17 | 198510 |
| 2024-09-11 | 66.77 | $21.18 | 184000 |
| 2024-09-10 | 68.19 | $21.20 | 395914 |
| 2024-09-09 | 66.85 | $21.16 | 588900 |
| 2024-09-06 | 64.73 | $21.10 | 254100 |
| 2024-09-05 | 64.73 | $21.10 | 190140 |
| 2024-09-04 | 62.95 | $21.05 | 194720 |
| 2024-09-03 | 58.58 | $20.94 | 293700 |
| 2024-08-30 | 61.07 | $20.98 | 170100 |
| 2024-08-29 | 62.33 | $21.00 | 420900 |
| 2024-08-28 | 64.21 | $21.03 | 155138 |
| 2024-08-27 | 64.83 | $21.04 | 175407 |
| 2024-08-26 | 66.05 | $21.06 | 192942 |
| 2024-08-23 | 66.64 | $21.07 | 186700 |
| 2024-08-22 | 63.19 | $20.96 | 205400 |
| 2024-08-21 | 66.77 | $21.02 | 206100 |
| 2024-08-20 | 65.53 | $20.98 | 351407 |
| 2024-08-19 | 64.27 | $20.94 | 190629 |
| 2024-08-16 | 63.63 | $20.92 | 191630 |
| 2024-08-15 | 61.70 | $20.86 | 442100 |
| 2024-08-14 | 66.16 | $20.94 | 237800 |
| 2024-08-13 | 64.32 | $20.88 | 206605 |
| 2024-08-12 | 61.33 | $20.79 | 136900 |
| 2024-08-09 | 60.27 | $20.76 | 168423 |
| 2024-08-08 | 57.33 | $20.68 | 123632 |
| 2024-08-07 | 57.33 | $20.68 | 163810 |
| 2024-08-06 | 60.90 | $20.75 | 222230 |
| 2024-08-05 | 66.51 | $20.85 | 203800 |
| 2024-08-02 | 68.31 | $20.88 | 136100 |
| 2024-08-01 | 62.92 | $20.71 | 156731 |
| 2024-07-31 | 63.52 | $20.72 | 113207 |
| 2024-07-30 | 59.86 | $20.62 | 213800 |
| 2024-07-29 | 59.48 | $20.61 | 225115 |
| 2024-07-26 | 57.54 | $20.56 | 207600 |
| 2024-07-25 | 54.65 | $20.49 | 105523 |
| 2024-07-24 | 51.99 | $20.43 | 274400 |
| 2024-07-23 | 56.16 | $20.51 | 894413 |
| 2024-07-22 | 55.74 | $20.50 | 223400 |
| 2024-07-19 | 55.74 | $20.50 | 128041 |
| 2024-07-18 | 58.27 | $20.55 | 173700 |
| 2024-07-17 | 60.89 | $20.60 | 188900 |
| 2024-07-16 | 60.56 | $20.59 | 159500 |
| 2024-07-15 | 57.78 | $20.51 | 281600 |
| 2024-07-12 | 61.37 | $20.58 | 109219 |
| 2024-07-11 | 59.31 | $20.52 | 101100 |
| 2024-07-10 | 55.98 | $20.43 | 110947 |
| 2024-07-09 | 54.40 | $20.39 | 194314 |
| 2024-07-08 | 55.82 | $20.42 | 167916 |
| 2024-07-05 | 55.82 | $20.42 | 78615 |
| 2024-07-03 | 51.63 | $20.31 | 81200 |
| 2024-07-02 | 47.30 | $20.21 | 289300 |
| 2024-07-01 | 42.94 | $20.12 | 198300 |
| 2024-06-28 | 50.43 | $20.29 | 165000 |
| 2024-06-27 | 54.12 | $20.36 | 244407 |
| 2024-06-26 | 53.19 | $20.34 | 135600 |
| 2024-06-25 | 57.63 | $20.42 | 128200 |
| 2024-06-24 | 57.63 | $20.42 | 664100 |
| 2024-06-21 | 57.23 | $20.41 | 200600 |
| 2024-06-20 | 56.84 | $20.40 | 201400 |
| 2024-06-18 | 58.88 | $20.44 | 171000 |
| 2024-06-17 | 56.67 | $20.38 | 134340 |
| 2024-06-14 | 59.72 | $20.44 | 238148 |
| 2024-06-13 | 59.72 | $20.44 | 144223 |
| 2024-06-12 | 56.17 | $20.34 | 135118 |
| 2024-06-11 | 52.58 | $20.25 | 165200 |
| 2024-06-10 | 49.07 | $20.17 | 248333 |
| 2024-06-07 | 50.40 | $20.20 | 1.2M |
| 2024-06-06 | 58.43 | $20.36 | 693415 |
| 2024-06-05 | 58.99 | $20.37 | 324300 |
| 2024-06-04 | 56.63 | $20.31 | 114713 |
| 2024-06-03 | 53.21 | $20.23 | 112538 |
| 2024-05-31 | 53.21 | $20.23 | 131500 |
| 2024-05-30 | 49.15 | $20.14 | 108314 |
| 2024-05-29 | 44.58 | $20.05 | 195918 |
| 2024-05-28 | 48.24 | $20.13 | 137700 |
| 2024-05-24 | 52.33 | $20.21 | 132800 |
| 2024-05-23 | 50.84 | $20.18 | 188900 |
| 2024-05-22 | 54.04 | $20.24 | 116800 |
| 2024-05-21 | 55.70 | $20.27 | 127032 |
| 2024-05-20 | 53.90 | $20.23 | 149300 |
| 2024-05-17 | 55.50 | $20.26 | 91535 |
| 2024-05-16 | 56.03 | $20.27 | 161533 |
| 2024-05-15 | 57.06 | $20.29 | 101642 |
| 2024-05-14 | 51.56 | $20.16 | 113017 |
| 2024-05-13 | 49.68 | $20.12 | 87300 |
| 2024-05-10 | 49.21 | $20.11 | 87007 |
| 2024-05-09 | 51.49 | $20.16 | 135800 |
| 2024-05-08 | 50.62 | $20.14 | 168906 |
| 2024-05-07 | 52.41 | $20.18 | 214400 |
| 2024-05-06 | 52.00 | $20.17 | 132009 |
| 2024-05-03 | 50.82 | $20.14 | 215245 |
| 2024-05-02 | 45.74 | $20.02 | 250700 |
| 2024-05-01 | 40.90 | $19.92 | 170741 |
| 2024-04-30 | 40.90 | $19.92 | 177400 |
| 2024-04-29 | 44.48 | $20.02 | 103921 |
| 2024-04-26 | 40.53 | $19.94 | 71600 |
| 2024-04-25 | 37.90 | $19.89 | 112625 |
| 2024-04-24 | 39.56 | $19.94 | 104816 |
| 2024-04-23 | 41.64 | $20.00 | 102600 |
| 2024-04-22 | 40.14 | $19.97 | 261900 |
| 2024-04-19 | 38.14 | $19.93 | 171205 |
| 2024-04-18 | 36.11 | $19.89 | 107449 |
| 2024-04-17 | 37.88 | $19.95 | 165941 |
| 2024-04-16 | 32.07 | $19.84 | 155300 |
| 2024-04-15 | 33.42 | $19.89 | 202543 |
| 2024-04-12 | 38.68 | $20.06 | 256018 |
| 2024-04-11 | 36.44 | $20.02 | 285200 |
| 2024-04-10 | 37.09 | $20.04 | 146900 |
| 2024-04-09 | 45.93 | $20.27 | 125100 |
| 2024-04-08 | 41.93 | $20.20 | 97125 |
| 2024-04-05 | 42.79 | $20.22 | 254426 |
| 2024-04-04 | 45.44 | $20.28 | 196900 |
| 2024-04-03 | 44.35 | $20.26 | 189719 |
| 2024-04-02 | 43.27 | $20.24 | 126049 |
| 2024-04-01 | 43.67 | $20.25 | 240600 |
| 2024-03-28 | 55.45 | $20.49 | 135647 |
| 2024-03-27 | 56.05 | $20.50 | 76848 |
| 2024-03-26 | 51.03 | $20.40 | 195700 |
| 2024-03-25 | 51.03 | $20.40 | 285107 |
| 2024-03-22 | 53.80 | $20.45 | 162800 |
| 2024-03-21 | 50.75 | $20.39 | 226716 |
| 2024-03-20 | 49.15 | $20.36 | 484019 |
| 2024-03-19 | 48.63 | $20.35 | 147000 |
| 2024-03-18 | 44.24 | $20.27 | 155700 |
| 2024-03-15 | 45.63 | $20.30 | 162414 |
| 2024-03-14 | 46.55 | $20.32 | 100700 |
| 2024-03-13 | 52.07 | $20.43 | 125030 |
| 2024-03-12 | 52.07 | $20.43 | 169400 |
| 2024-03-11 | 55.30 | $20.49 | 358900 |
| 2024-03-08 | 55.85 | $20.50 | 312600 |
| 2024-03-07 | 54.56 | $20.47 | 288848 |
| 2024-03-06 | 52.37 | $20.42 | 303500 |
| 2024-03-05 | 50.56 | $20.38 | 200800 |
| 2024-03-04 | 46.70 | $20.30 | 153600 |
| 2024-03-01 | 48.04 | $20.33 | 156800 |
| 2024-02-29 | 47.08 | $20.31 | 120907 |
| 2024-02-28 | 45.65 | $20.28 | 173446 |
| 2024-02-27 | 45.18 | $20.27 | 139800 |
| 2024-02-26 | 46.32 | $20.30 | 84705 |
| 2024-02-23 | 47.85 | $20.34 | 119142 |
| 2024-02-22 | 45.28 | $20.28 | 138428 |
| 2024-02-21 | 45.64 | $20.29 | 247900 |
| 2024-02-20 | 47.04 | $20.33 | 530200 |
| 2024-02-16 | 45.03 | $20.28 | 173400 |
| 2024-02-15 | 47.42 | $20.35 | 275907 |
| 2024-02-14 | 46.26 | $20.32 | 148907 |
| 2024-02-13 | 43.07 | $20.24 | 191700 |
| 2024-02-12 | 46.69 | $20.35 | 771025 |
| 2024-02-09 | 47.38 | $20.37 | 158700 |
| 2024-02-08 | 47.71 | $20.38 | 156502 |
| 2024-02-07 | 49.71 | $20.44 | 350000 |
| 2024-02-06 | 51.41 | $20.49 | 248500 |
| 2024-02-05 | 48.39 | $20.40 | 526139 |
| 2024-02-02 | 54.47 | $20.57 | 792029 |
| 2024-02-01 | 62.35 | $20.75 | 266012 |
| 2024-01-31 | 61.16 | $20.71 | 378400 |
| 2024-01-30 | 58.36 | $20.62 | 382240 |
| 2024-01-29 | 57.05 | $20.58 | 198449 |
| 2024-01-26 | 53.58 | $20.48 | 300900 |
| 2024-01-25 | 55.72 | $20.53 | 127000 |
| 2024-01-24 | 52.48 | $20.44 | 658500 |
| 2024-01-23 | 53.72 | $20.47 | 102000 |
| 2024-01-22 | 56.26 | $20.53 | 188943 |
| 2024-01-19 | 54.56 | $20.48 | 377500 |
| 2024-01-18 | 53.88 | $20.46 | 241349 |
| 2024-01-17 | 55.46 | $20.50 | 280700 |
| 2024-01-16 | 56.24 | $20.52 | 312800 |
| 2024-01-12 | 63.95 | $20.70 | 254801 |
| 2024-01-11 | 62.87 | $20.66 | 274634 |
| 2024-01-10 | 59.43 | $20.54 | 163034 |
| 2024-01-09 | 60.77 | $20.57 | 406921 |
| 2024-01-08 | 59.91 | $20.54 | 188049 |
| 2024-01-05 | 57.55 | $20.46 | 904329 |
| 2024-01-04 | 60.95 | $20.54 | 137100 |
| 2024-01-03 | 65.06 | $20.63 | 235800 |
| 2024-01-02 | 65.52 | $20.64 | 129843 |
| 2023-12-29 | 71.88 | $20.77 | 116944 |
| 2023-12-28 | 74.52 | $20.82 | 226100 |
| 2023-12-27 | 76.11 | $20.85 | 245700 |
| 2023-12-26 | 73.41 | $20.70 | 194900 |
| 2023-12-22 | 72.83 | $20.67 | 153800 |
| 2023-12-21 | 72.64 | $20.66 | 187531 |
| 2023-12-20 | 72.27 | $20.64 | 173000 |
| 2023-12-19 | 70.97 | $20.57 | 201800 |
| 2023-12-18 | 70.78 | $20.56 | 214100 |
| 2023-12-15 | 71.21 | $20.57 | 953600 |
| 2023-12-14 | 72.05 | $20.59 | 203103 |
| 2023-12-13 | 70.74 | $20.51 | 254132 |
| 2023-12-12 | 65.34 | $20.23 | 334800 |
| 2023-12-11 | 63.27 | $20.14 | 428833 |
| 2023-12-08 | 63.27 | $20.14 | 427727 |
| 2023-12-07 | 66.88 | $20.23 | 221009 |
| 2023-12-06 | 67.69 | $20.25 | 205500 |
| 2023-12-05 | 66.13 | $20.17 | 142900 |
| 2023-12-04 | 64.49 | $20.09 | 413026 |
| 2023-12-01 | 66.39 | $20.14 | 113200 |
| 2023-11-30 | 64.81 | $20.06 | 366800 |
| 2023-11-29 | 67.06 | $20.12 | 146412 |
| 2023-11-28 | 64.74 | $20.00 | 139820 |
| 2023-11-27 | 64.34 | $19.98 | 265100 |
| 2023-11-24 | 60.30 | $19.79 | 50020 |
| 2023-11-22 | 63.54 | $19.88 | 630900 |
| 2023-11-21 | 62.03 | $19.81 | 164218 |
| 2023-11-20 | 61.60 | $19.79 | 291800 |
| 2023-11-17 | 60.53 | $19.74 | 221800 |
| 2023-11-16 | 59.47 | $19.69 | 214100 |
| 2023-11-15 | 57.27 | $19.59 | 163500 |
| 2023-11-14 | 59.41 | $19.66 | 255400 |
| 2023-11-13 | 52.41 | $19.37 | 247000 |
| 2023-11-10 | 52.71 | $19.38 | 155300 |
| 2023-11-09 | 50.85 | $19.31 | 178134 |
| 2023-11-08 | 54.63 | $19.44 | 523000 |
| 2023-11-07 | 53.37 | $19.39 | 1.2M |
| 2023-11-06 | 50.19 | $19.27 | 1.7M |
| 2023-11-03 | 52.75 | $19.36 | 197300 |
| 2023-11-02 | 50.06 | $19.26 | 174600 |
| 2023-11-01 | 45.34 | $19.10 | 169049 |
| 2023-10-31 | 40.67 | $18.96 | 127520 |
| 2023-10-30 | 39.62 | $18.93 | 444300 |
| 2023-10-27 | 41.48 | $19.01 | 128206 |
| 2023-10-26 | 41.71 | $19.02 | 135418 |
| 2023-10-25 | 38.08 | $18.91 | 180236 |
| 2023-10-24 | 41.18 | $19.05 | 129701 |
| 2023-10-23 | 39.17 | $18.99 | 262723 |
| 2023-10-20 | 34.93 | $18.87 | 154921 |
| 2023-10-19 | 31.93 | $18.79 | 327000 |
| 2023-10-18 | 33.98 | $18.90 | 77148 |
| 2023-10-17 | 36.18 | $19.01 | 147600 |
| 2023-10-16 | 39.99 | $19.18 | 114100 |
| 2023-10-13 | 42.22 | $19.27 | 134237 |
| 2023-10-12 | 39.36 | $19.19 | 73908 |
| 2023-10-11 | 43.45 | $19.35 | 115600 |
| 2023-10-10 | 40.52 | $19.27 | 94300 |
| 2023-10-09 | 40.52 | $19.27 | 201419 |
| 2023-10-06 | 31.26 | $19.04 | 170712 |
| 2023-10-05 | 32.52 | $19.10 | 162208 |
| 2023-10-04 | 32.94 | $19.12 | 368723 |
| 2023-10-03 | 26.67 | $18.98 | 170631 |
| 2023-10-02 | 30.10 | $19.16 | 453900 |
| 2023-09-29 | 35.69 | $19.39 | 67700 |
| 2023-09-28 | 35.69 | $19.39 | 57800 |
| 2023-09-27 | 33.76 | $19.35 | 188900 |
| 2023-09-26 | 36.35 | $19.45 | 157546 |
| 2023-09-25 | 38.01 | $19.51 | 172500 |
| 2023-09-22 | 41.63 | $19.63 | 83127 |
| 2023-09-21 | 36.35 | $19.52 | 175600 |
| 2023-09-20 | 41.17 | $19.67 | 71500 |
| 2023-09-19 | 41.52 | $19.68 | 63845 |
| 2023-09-18 | 44.00 | $19.75 | 49900 |
| 2023-09-15 | 43.54 | $19.74 | 111130 |
| 2023-09-14 | 44.22 | $19.76 | 413018 |
| 2023-09-13 | 44.56 | $19.77 | 75614 |
| 2023-09-12 | 44.16 | $19.76 | 65600 |
| 2023-09-11 | 44.46 | $19.77 | 33849 |
| 2023-09-08 | 45.05 | $19.79 | 69700 |
| 2023-09-07 | 44.70 | $19.78 | 313900 |
| 2023-09-06 | 41.90 | $19.70 | 95039 |
| 2023-09-05 | 43.47 | $19.76 | 43500 |
| 2023-09-01 | 46.21 | $19.86 | 173415 |
| 2023-08-31 | 52.15 | $20.05 | 93231 |
| 2023-08-30 | 50.89 | $20.01 | 54335 |
| 2023-08-29 | 51.21 | $20.02 | 28128 |
| 2023-08-28 | 46.74 | $19.88 | 80700 |
| 2023-08-25 | 45.73 | $19.85 | 47026 |
| 2023-08-24 | 44.74 | $19.82 | 139724 |
| 2023-08-23 | 46.92 | $19.90 | 173342 |
| 2023-08-22 | 37.93 | $19.65 | 211814 |
| 2023-08-21 | 37.12 | $19.63 | 279121 |
| 2023-08-18 | 39.84 | $19.74 | 35942 |
| 2023-08-17 | 37.05 | $19.67 | 67910 |
| 2023-08-16 | 38.25 | $19.72 | 60211 |
| 2023-08-15 | 40.23 | $19.80 | 54600 |
| 2023-08-14 | 41.51 | $19.85 | 63200 |
| 2023-08-11 | 42.02 | $19.87 | 202900 |
| 2023-08-10 | 43.79 | $19.94 | 61100 |
| 2023-08-09 | 47.32 | $20.07 | 54800 |
| 2023-08-08 | 47.01 | $20.06 | 538100 |
| 2023-08-07 | 44.84 | $19.99 | 103302 |
| 2023-08-04 | 45.60 | $20.02 | 609318 |
| 2023-08-03 | 39.41 | $19.83 | 106605 |
| 2023-08-02 | 42.04 | $19.94 | 216135 |
| 2023-08-01 | 44.07 | $20.02 | 433147 |
| 2023-07-31 | 50.12 | $20.23 | 108232 |
| 2023-07-28 | 49.17 | $20.20 | 75009 |
| 2023-07-27 | 46.94 | $20.13 | 139636 |
| 2023-07-26 | 52.93 | $20.32 | 113100 |
| 2023-07-25 | 50.06 | $20.23 | 304900 |
| 2023-07-24 | 50.71 | $20.25 | 78701 |
| 2023-07-21 | 52.00 | $20.29 | 53305 |
| 2023-07-20 | 50.51 | $20.24 | 157600 |
| 2023-07-19 | 54.36 | $20.36 | 119500 |
| 2023-07-18 | 51.74 | $20.27 | 114631 |
| 2023-07-17 | 51.15 | $20.25 | 29300 |
| 2023-07-14 | 49.98 | $20.21 | 60145 |
| 2023-07-13 | 53.96 | $20.34 | 31338 |
| 2023-07-12 | 49.56 | $20.19 | 227806 |
| 2023-07-11 | 44.51 | $20.04 | 67000 |
| 2023-07-10 | 41.94 | $19.97 | 837516 |
| 2023-07-07 | 37.63 | $19.86 | 92400 |
| 2023-07-06 | 37.63 | $19.86 | 134800 |
| 2023-07-05 | 41.98 | $20.03 | 71921 |
| 2023-07-03 | 46.49 | $20.18 | 32816 |
| 2023-06-30 | 49.52 | $20.27 | 75700 |
| 2023-06-29 | 45.79 | $20.17 | 116409 |
| 2023-06-28 | 51.58 | $20.33 | 47947 |
| 2023-06-27 | 49.30 | $20.27 | 97529 |
| 2023-06-26 | 49.67 | $20.28 | 75300 |
| 2023-06-23 | 48.94 | $20.26 | 97635 |
| 2023-06-22 | 46.73 | $20.20 | 48325 |
| 2023-06-21 | 49.08 | $20.27 | 62608 |
| 2023-06-20 | 50.11 | $20.30 | 164721 |
| 2023-06-16 | 48.04 | $20.24 | 77600 |
| 2023-06-15 | 50.35 | $20.31 | 109711 |
| 2023-06-14 | 42.91 | $20.11 | 220748 |
| 2023-06-13 | 41.67 | $20.08 | 59400 |
| 2023-06-12 | 44.43 | $20.17 | 66614 |
| 2023-06-09 | 43.24 | $20.14 | 159643 |
| 2023-06-08 | 44.76 | $20.19 | 87500 |
| 2023-06-07 | 39.51 | $20.06 | 146100 |
| 2023-06-06 | 44.45 | $20.22 | 77400 |
| 2023-06-05 | 43.61 | $20.20 | 139050 |
| 2023-06-02 | 45.23 | $20.25 | 79429 |
| 2023-06-01 | 46.54 | $20.29 | 53115 |
| 2023-05-31 | 47.19 | $20.31 | 90110 |
| 2023-05-30 | 45.00 | $20.25 | 127000 |
| 2023-05-26 | 41.13 | $20.15 | 69900 |
| 2023-05-25 | 39.10 | $20.10 | 82300 |
| 2023-05-24 | 41.27 | $20.18 | 227100 |
| 2023-05-23 | 42.67 | $20.23 | 132100 |
| 2023-05-22 | 41.92 | $20.21 | 109003 |
| 2023-05-19 | 40.81 | $20.18 | 169300 |
| 2023-05-18 | 41.82 | $20.22 | 281300 |
| 2023-05-17 | 43.35 | $20.28 | 74300 |
| 2023-05-16 | 44.90 | $20.34 | 87313 |
| 2023-05-15 | 46.76 | $20.41 | 53819 |
| 2023-05-12 | 49.55 | $20.51 | 136400 |
| 2023-05-11 | 52.52 | $20.61 | 177500 |
| 2023-05-10 | 50.84 | $20.55 | 72700 |
| 2023-05-09 | 46.65 | $20.41 | 49343 |
| 2023-05-08 | 46.65 | $20.41 | 48700 |
| 2023-05-05 | 50.24 | $20.54 | 37440 |
| 2023-05-04 | 52.92 | $20.63 | 41800 |
| 2023-05-03 | 52.92 | $20.63 | 82624 |
| 2023-05-02 | 52.15 | $20.60 | 142100 |
| 2023-05-01 | 45.07 | $20.35 | 49000 |
| 2023-04-28 | 56.11 | $20.70 | 43904 |
| 2023-04-27 | 52.31 | $20.58 | 29042 |
| 2023-04-26 | 55.34 | $20.66 | 956100 |
| 2023-04-25 | 58.58 | $20.74 | 180022 |
| 2023-04-24 | 54.82 | $20.62 | 70200 |
| 2023-04-21 | 51.32 | $20.52 | 67000 |
| 2023-04-20 | 51.70 | $20.53 | 36000 |
| 2023-04-19 | 50.30 | $20.49 | 25105 |
| 2023-04-18 | 51.72 | $20.53 | 59400 |
| 2023-04-17 | 51.72 | $20.53 | 23045 |
| 2023-04-14 | 55.25 | $20.63 | 74236 |
| 2023-04-13 | 57.49 | $20.69 | 22431 |
| 2023-04-12 | 57.49 | $20.69 | 27300 |
| 2023-04-11 | 57.49 | $20.69 | 27300 |
| 2023-04-10 | 57.82 | $20.70 | 167648 |
| 2023-04-06 | 61.21 | $20.80 | 60500 |
| 2023-04-05 | 61.55 | $20.81 | 49930 |
| 2023-04-04 | 60.50 | $20.76 | 153200 |
| 2023-04-03 | 59.23 | $20.70 | 32400 |
| 2023-03-31 | 57.95 | $20.64 | 23445 |
| 2023-03-30 | 54.80 | $20.50 | 32500 |
| 2023-03-29 | 54.57 | $20.49 | 37600 |
| 2023-03-28 | 53.21 | $20.43 | 40424 |
| 2023-03-27 | 54.24 | $20.47 | 29200 |
| 2023-03-24 | 60.04 | $20.68 | 77136 |
| 2023-03-23 | 57.79 | $20.57 | 56500 |
| 2023-03-22 | 56.30 | $20.50 | 34541 |
| 2023-03-21 | 53.18 | $20.36 | 31716 |
| 2023-03-20 | 52.95 | $20.35 | 49724 |
| 2023-03-17 | 54.46 | $20.41 | 33400 |
| 2023-03-16 | 50.90 | $20.25 | 47100 |
| 2023-03-15 | 53.64 | $20.36 | 51527 |
| 2023-03-14 | 48.09 | $20.13 | 41100 |
| 2023-03-13 | 50.86 | $20.24 | 47936 |
| 2023-03-10 | 47.74 | $20.12 | 42500 |
| 2023-03-09 | 40.92 | $19.89 | 41713 |
| 2023-03-08 | 39.29 | $19.84 | 18000 |
| 2023-03-07 | 40.79 | $19.91 | 37500 |
| 2023-03-06 | 41.88 | $19.96 | 33342 |
| 2023-03-03 | 43.19 | $20.02 | 32600 |
| 2023-03-02 | 35.14 | $19.77 | 44500 |
| 2023-03-01 | 35.72 | $19.80 | 547741 |
| 2023-02-28 | 40.33 | $20.02 | 32233 |
| 2023-02-27 | 40.78 | $20.04 | 25900 |
| 2023-02-24 | 39.82 | $20.01 | 36000 |
| 2023-02-23 | 41.31 | $20.08 | 21024 |
| 2023-02-22 | 39.14 | $20.01 | 53200 |
| 2023-02-21 | 37.58 | $19.96 | 134828 |
| 2023-02-17 | 42.11 | $20.18 | 60400 |
| 2023-02-16 | 41.50 | $20.16 | 40100 |
| 2023-02-15 | 43.91 | $20.27 | 25900 |
| 2023-02-14 | 45.04 | $20.32 | 416700 |
| 2023-02-13 | 46.40 | $20.38 | 85624 |
| 2023-02-10 | 45.09 | $20.33 | 60702 |
| 2023-02-09 | 47.76 | $20.45 | 64931 |
| 2023-02-08 | 51.12 | $20.59 | 401100 |
| 2023-02-07 | 50.41 | $20.56 | 170200 |
| 2023-02-06 | 52.33 | $20.64 | 665600 |
| 2023-02-03 | 55.88 | $20.78 | 86400 |
| 2023-02-02 | 62.49 | $21.01 | 100932 |
| 2023-02-01 | 61.55 | $20.96 | 74300 |
| 2023-01-31 | 58.60 | $20.81 | 1.4M |
| 2023-01-30 | 55.33 | $20.66 | 67111 |
| 2023-01-27 | 57.94 | $20.75 | 23600 |
| 2023-01-26 | 59.71 | $20.81 | 63307 |
| 2023-01-25 | 60.01 | $20.82 | 49229 |
| 2023-01-24 | 60.85 | $20.85 | 28208 |
| 2023-01-23 | 58.44 | $20.72 | 416044 |
| 2023-01-20 | 59.24 | $20.75 | 34436 |
| 2023-01-19 | 62.49 | $20.87 | 68200 |
| 2023-01-18 | 64.17 | $20.93 | 353820 |
| 2023-01-17 | 59.34 | $20.65 | 68917 |
| 2023-01-13 | 61.30 | $20.72 | 65046 |
| 2023-01-12 | 63.00 | $20.78 | 73100 |
| 2023-01-11 | 60.39 | $20.63 | 129743 |
| 2023-01-10 | 57.96 | $20.50 | 189100 |
| 2023-01-09 | 59.29 | $20.55 | 111540 |
| 2023-01-06 | 58.57 | $20.51 | 38808 |
| 2023-01-05 | 52.55 | $20.21 | 185325 |
| 2023-01-04 | 52.55 | $20.21 | 146748 |
| 2023-01-03 | 49.23 | $20.06 | 183639 |
| 2022-12-30 | 45.09 | $19.89 | 32320 |
| 2022-12-29 | 47.93 | $20.02 | 32400 |
| 2022-12-28 | 45.15 | $19.91 | 94300 |
| 2022-12-27 | 46.43 | $19.97 | 88400 |
| 2022-12-23 | 51.28 | $20.18 | 42308 |
| 2022-12-22 | 52.52 | $20.23 | 70333 |
| 2022-12-21 | 52.76 | $20.24 | 69007 |
| 2022-12-20 | 50.14 | $20.12 | 185100 |
| 2022-12-19 | 54.71 | $20.31 | 368800 |
| 2022-12-16 | 59.02 | $20.47 | 32100 |
| 2022-12-15 | 60.72 | $20.53 | 944300 |
| 2022-12-14 | 62.43 | $20.59 | 58127 |
| 2022-12-13 | 61.57 | $20.54 | 230421 |
| 2022-12-12 | 58.71 | $20.38 | 22700 |
| 2022-12-09 | 59.23 | $20.40 | 61711 |
| 2022-12-08 | 62.13 | $20.51 | 150300 |
| 2022-12-07 | 64.02 | $20.58 | 39500 |
| 2022-12-06 | 60.78 | $20.38 | 29400 |
| 2022-12-05 | 61.04 | $20.39 | 49746 |
| 2022-12-02 | 64.75 | $20.53 | 70800 |
| 2022-12-01 | 63.07 | $20.42 | 57100 |
| 2022-11-30 | 61.49 | $20.32 | 85600 |
| 2022-11-29 | 56.36 | $20.03 | 138615 |
| 2022-11-28 | 57.87 | $20.09 | 491100 |
| 2022-11-25 | 61.83 | $20.24 | 9700 |
| 2022-11-23 | 60.46 | $20.16 | 82200 |
| 2022-11-22 | 58.52 | $20.05 | 17639 |
| 2022-11-21 | 55.49 | $19.89 | 25630 |
| 2022-11-18 | 57.23 | $19.96 | 61700 |
| 2022-11-17 | 56.86 | $19.94 | 41437 |
| 2022-11-16 | 61.08 | $20.11 | 20202 |
| 2022-11-15 | 57.94 | $19.93 | 26200 |
| 2022-11-14 | 54.24 | $19.74 | 36000 |
| 2022-11-11 | 56.48 | $19.83 | 42829 |
| 2022-11-10 | 55.51 | $19.78 | 52130 |
| 2022-11-09 | 41.06 | $19.20 | 14000 |
| 2022-11-08 | 41.73 | $19.23 | 197600 |
| 2022-11-07 | 39.23 | $19.15 | 19115 |
| 2022-11-04 | 39.84 | $19.18 | 37100 |
| 2022-11-03 | 38.94 | $19.15 | 25016 |
| 2022-11-02 | 39.69 | $19.19 | 37000 |
| 2022-11-01 | 41.40 | $19.28 | 23200 |
| 2022-10-31 | 42.36 | $19.33 | 24527 |
| 2022-10-28 | 43.32 | $19.38 | 12500 |
| 2022-10-27 | 43.69 | $19.40 | 40814 |
| 2022-10-26 | 41.53 | $19.31 | 43300 |
| 2022-10-25 | 40.07 | $19.25 | 6700 |
| 2022-10-24 | 34.66 | $19.04 | 15900 |
| 2022-10-21 | 32.74 | $18.97 | 56402 |
| 2022-10-20 | 30.80 | $18.90 | 30600 |
| 2022-10-19 | 32.85 | $19.06 | 624200 |
| 2022-10-18 | 36.30 | $19.30 | 1.2M |
| 2022-10-17 | 33.83 | $19.21 | 21000 |
| 2022-10-14 | 31.29 | $19.12 | 26200 |
| 2022-10-13 | 33.60 | $19.29 | 10600 |
| 2022-10-12 | 33.33 | $19.28 | 43403 |
| 2022-10-11 | 33.07 | $19.27 | 11300 |
| 2022-10-10 | 33.19 | $19.28 | 48448 |
| 2022-10-07 | 35.34 | $19.45 | 22204 |
| 2022-10-06 | 37.37 | $19.60 | 18700 |
| 2022-10-05 | 38.93 | $19.71 | 32721 |
| 2022-10-04 | 41.15 | $19.86 | 25435 |
| 2022-10-03 | 38.25 | $19.73 | 1.5M |
| 2022-09-30 | 32.93 | $19.51 | 35600 |
| 2022-09-29 | 32.68 | $19.50 | 159700 |
| 2022-09-28 | 34.39 | $19.64 | 184941 |
| 2022-09-27 | 24.49 | $19.27 | 409145 |
| 2022-09-26 | 26.54 | $19.47 | 45127 |
| 2022-09-23 | 30.29 | $19.78 | 22000 |
| 2022-09-22 | 31.23 | $19.85 | 26449 |
| 2022-09-21 | 35.10 | $20.11 | 14604 |
| 2022-09-20 | 33.91 | $20.07 | 33808 |
| 2022-09-19 | 37.34 | $20.28 | 15600 |
| 2022-09-16 | 37.86 | $20.31 | 15333 |
| 2022-09-15 | 37.30 | $20.29 | 8000 |
| 2022-09-14 | 38.78 | $20.38 | 21300 |
| 2022-09-13 | 37.47 | $20.33 | 23000 |
| 2022-09-12 | 40.07 | $20.49 | 24700 |
| 2022-09-09 | 40.57 | $20.52 | 32422 |
| 2022-09-08 | 39.61 | $20.48 | 19700 |
| 2022-09-07 | 40.54 | $20.54 | 48100 |
| 2022-09-06 | 34.73 | $20.30 | 28606 |
| 2022-09-02 | 38.78 | $20.57 | 93200 |
| 2022-09-01 | 37.23 | $20.51 | 17000 |
| 2022-08-31 | 40.12 | $20.69 | 8321 |
| 2022-08-30 | 42.75 | $20.84 | 6622 |
| 2022-08-29 | 42.93 | $20.85 | 21422 |
| 2022-08-26 | 46.02 | $21.02 | 30642 |
| 2022-08-25 | 48.57 | $21.15 | 14101 |
| 2022-08-24 | 43.55 | $20.93 | 9100 |
| 2022-08-23 | 45.27 | $21.02 | 16729 |
| 2022-08-22 | 44.81 | $21.00 | 10000 |
| 2022-08-19 | 47.26 | $21.13 | 19200 |
| 2022-08-18 | 52.49 | $21.38 | 21900 |
| 2022-08-17 | 50.62 | $21.29 | 17519 |
| 2022-08-16 | 55.22 | $21.49 | 11533 |
| 2022-08-15 | 57.19 | $21.57 | 11500 |
| 2022-08-12 | 56.26 | $21.52 | 11600 |
| 2022-08-11 | 52.34 | $21.32 | 19545 |
| 2022-08-10 | 53.95 | $21.39 | 40700 |
| 2022-08-09 | 52.56 | $21.32 | 24633 |
| 2022-08-08 | 53.66 | $21.37 | 14800 |
| 2022-08-05 | 52.14 | $21.29 | 13300 |
| 2022-08-04 | 58.50 | $21.57 | 17327 |
| 2022-08-03 | 56.14 | $21.44 | 6232 |
| 2022-08-02 | 53.64 | $21.31 | 25200 |
| 2022-08-01 | 60.45 | $21.58 | 36148 |
| 2022-07-29 | 61.83 | $21.63 | 27400 |
| 2022-07-28 | 60.64 | $21.56 | 72406 |
| 2022-07-27 | 56.97 | $21.36 | 21231 |
| 2022-07-26 | 54.14 | $21.22 | 11900 |
| 2022-07-25 | 53.51 | $21.19 | 14400 |
| 2022-07-22 | 57.47 | $21.35 | 27700 |
| 2022-07-21 | 54.04 | $21.18 | 18344 |
| 2022-07-20 | 48.45 | $20.94 | 36600 |
| 2022-07-19 | 48.69 | $20.95 | 106630 |
| 2022-07-18 | 49.14 | $20.97 | 17100 |
| 2022-07-15 | 50.70 | $21.04 | 11500 |
| 2022-07-14 | 48.71 | $20.95 | 168122 |
| 2022-07-13 | 51.11 | $21.06 | 25000 |
| 2022-07-12 | 48.71 | $20.95 | 11300 |
| 2022-07-11 | 46.68 | $20.86 | 42105 |
| 2022-07-08 | 44.59 | $20.77 | 41100 |
| 2022-07-07 | 46.31 | $20.86 | 69200 |
| 2022-07-06 | 46.69 | $20.88 | 49800 |
| 2022-07-05 | 49.19 | $21.01 | 22526 |
| 2022-07-01 | 48.79 | $20.99 | 20300 |
| 2022-06-30 | 44.87 | $20.80 | 16300 |
| 2022-06-29 | 42.22 | $20.68 | 11710 |
| 2022-06-28 | 38.96 | $20.54 | 6700 |
| 2022-06-27 | 40.03 | $20.61 | 240339 |
| 2022-06-24 | 42.24 | $20.75 | 17000 |
| 2022-06-23 | 42.56 | $20.77 | 10410 |
| 2022-06-22 | 39.98 | $20.65 | 16213 |
| 2022-06-21 | 36.12 | $20.48 | 11300 |
| 2022-06-17 | 38.04 | $20.62 | 21600 |
| 2022-06-16 | 37.36 | $20.59 | 27600 |
| 2022-06-15 | 36.48 | $20.55 | 14600 |
| 2022-06-14 | 28.66 | $20.22 | 13211 |
| 2022-06-13 | 30.38 | $20.38 | 10914 |
| 2022-06-10 | 36.51 | $20.85 | 19140 |
| 2022-06-09 | 39.76 | $21.05 | 5100 |
| 2022-06-08 | 42.25 | $21.19 | 21419 |
| 2022-06-07 | 44.13 | $21.29 | 4800 |
| 2022-06-06 | 41.41 | $21.18 | 13634 |
| 2022-06-03 | 43.61 | $21.30 | 9425 |
| 2022-06-02 | 45.13 | $21.38 | 14900 |
| 2022-06-01 | 44.90 | $21.37 | 11546 |
| 2022-05-31 | 47.34 | $21.50 | 12200 |
| 2022-05-27 | 51.63 | $21.71 | 14000 |
| 2022-05-26 | 48.90 | $21.58 | 8700 |
| 2022-05-25 | 48.69 | $21.57 | 17028 |
| 2022-05-24 | 45.71 | $21.43 | 26500 |
| 2022-05-23 | 40.03 | $21.19 | 12200 |
| 2022-05-20 | 42.49 | $21.33 | 35800 |
| 2022-05-19 | 39.46 | $21.21 | 7013 |
| 2022-05-18 | 35.98 | $21.08 | 17300 |
| 2022-05-17 | 36.13 | $21.09 | 14900 |
| 2022-05-16 | 38.28 | $21.23 | 10648 |
| 2022-05-13 | 36.75 | $21.17 | 36900 |
| 2022-05-12 | 38.25 | $21.27 | 27000 |
| 2022-05-11 | 36.78 | $21.21 | 33323 |
| 2022-05-10 | 35.07 | $21.14 | 70300 |
| 2022-05-09 | 33.60 | $21.08 | 15637 |
| 2022-05-06 | 30.10 | $20.94 | 109200 |
| 2022-05-05 | 32.17 | $21.12 | 56406 |
| 2022-05-04 | 37.16 | $21.49 | 109600 |
| 2022-05-03 | 30.52 | $21.25 | 4900 |
| 2022-05-02 | 27.49 | $21.15 | 16025 |
| 2022-04-29 | 29.31 | $21.30 | 9300 |
| 2022-04-28 | 30.87 | $21.42 | 16901 |
| 2022-04-27 | 32.08 | $21.51 | 71900 |
| 2022-04-26 | 34.21 | $21.66 | 31200 |
| 2022-04-25 | 32.21 | $21.59 | 581431 |
| 2022-04-22 | 27.44 | $21.43 | 16436 |
| 2022-04-21 | 27.55 | $21.44 | 1.1M |
| 2022-04-20 | 30.07 | $21.65 | 10900 |
| 2022-04-19 | 24.44 | $21.47 | 17104 |
| 2022-04-18 | 26.34 | $21.64 | 8300 |
| 2022-04-14 | 27.92 | $21.77 | 9936 |
| 2022-04-13 | 30.61 | $21.97 | 14500 |
| 2022-04-12 | 28.32 | $21.90 | 6300 |
| 2022-04-11 | 26.00 | $21.83 | 2700 |
| 2022-04-08 | 27.96 | $21.99 | 6500 |
| 2022-04-07 | 30.27 | $22.16 | 9109 |
| 2022-04-06 | 31.59 | $22.25 | 10621 |
| 2022-04-05 | 33.91 | $22.40 | 4823 |
| 2022-04-04 | 39.44 | $22.70 | 24100 |
| 2022-04-01 | 39.12 | $22.69 | 9800 |
| 2022-03-31 | 40.11 | $22.74 | 1800 |
| 2022-03-30 | 38.94 | $22.70 | 32724 |
| 2022-03-29 | 38.08 | $22.67 | 20700 |
| 2022-03-28 | 32.98 | $22.50 | 14249 |
| 2022-03-25 | 30.41 | $22.42 | 27807 |
| 2022-03-24 | 33.12 | $22.60 | 196200 |
| 2022-03-23 | 33.12 | $22.60 | 4500 |
| 2022-03-22 | 32.52 | $22.58 | 8212 |
| 2022-03-21 | 33.67 | $22.66 | 3300 |
| 2022-03-18 | 38.17 | $22.94 | 5147 |
| 2022-03-17 | 36.14 | $22.87 | 19800 |
| 2022-03-16 | 30.92 | $22.70 | 11314 |
| 2022-03-15 | 28.64 | $22.63 | 4121 |
| 2022-03-14 | 26.33 | $22.56 | 6906 |
| 2022-03-11 | 30.33 | $22.86 | 3022 |
| 2022-03-10 | 31.08 | $22.91 | 4000 |
| 2022-03-09 | 34.11 | $23.10 | 4636 |
| 2022-03-08 | 34.79 | $23.14 | 7248 |
| 2022-03-07 | 37.83 | $23.31 | 11000 |
| 2022-03-04 | 41.93 | $23.51 | 7100 |
| 2022-03-03 | 40.08 | $23.45 | 4000 |
| 2022-03-02 | 36.56 | $23.34 | 41700 |
| 2022-03-01 | 43.92 | $23.67 | 6000 |
| 2022-02-28 | 41.55 | $23.60 | 5000 |
| 2022-02-25 | 31.77 | $23.35 | 1039 |
| 2022-02-24 | 29.99 | $23.31 | 6410 |
| 2022-02-23 | 28.66 | $23.28 | 6045 |
| 2022-02-22 | 30.88 | $23.40 | 3225 |
| 2022-02-18 | 31.86 | $23.45 | 7900 |
| 2022-02-17 | 31.03 | $23.43 | 5215 |
| 2022-02-16 | 28.55 | $23.37 | 10500 |
| 2022-02-15 | 28.55 | $23.37 | 5300 |
| 2022-02-14 | 30.01 | $23.46 | 5900 |
| 2022-02-11 | 33.45 | $23.65 | 11900 |
| 2022-02-10 | 26.74 | $23.49 | 14200 |
| 2022-02-09 | 31.22 | $23.73 | 1541 |
| 2022-02-08 | 27.87 | $23.66 | 10004 |
| 2022-02-07 | 29.43 | $23.74 | 5026 |
| 2022-02-04 | 28.00 | $23.71 | 14100 |
| 2022-02-03 | 32.37 | $23.92 | 14225 |
| 2022-02-02 | 36.20 | $24.07 | 23735 |
| 2022-02-01 | 35.23 | $24.05 | 13200 |
| 2022-01-31 | 35.75 | $24.07 | 2625 |
| 2022-01-28 | 34.84 | $24.05 | 5622 |
| 2022-01-27 | 34.84 | $24.05 | 7100 |
| 2022-01-26 | 30.87 | $23.96 | 8100 |
| 2022-01-25 | 35.17 | $24.15 | 99600 |
| 2022-01-24 | 35.92 | $24.18 | 59342 |
| 2022-01-21 | 36.92 | $24.22 | 3510 |
| 2022-01-20 | 29.98 | $24.07 | 31800 |
| 2022-01-19 | 29.98 | $24.07 | 7719 |
| 2022-01-18 | 29.04 | $24.05 | 7900 |
| 2022-01-14 | 34.81 | $24.31 | 33941 |
| 2022-01-13 | 38.74 | $24.45 | 20738 |
| 2022-01-12 | 36.30 | $24.40 | 33900 |
| 2022-01-11 | 34.82 | $24.37 | 121700 |
| 2022-01-10 | 32.33 | $24.32 | 37918 |
| 2022-01-07 | 33.29 | $24.36 | 52746 |
| 2022-01-06 | 36.11 | $24.47 | 13124 |
| 2022-01-05 | 38.36 | $24.55 | 45700 |
| 2022-01-04 | 41.42 | $24.65 | 14649 |
| 2022-01-03 | 40.97 | $24.64 | 8200 |
| 2021-12-31 | 48.75 | $24.86 | 5600 |
| 2021-12-30 | 50.83 | $24.91 | 12109 |
| 2021-12-29 | 47.42 | $24.83 | 129747 |
| 2021-12-28 | 52.15 | $24.94 | 215932 |
| 2021-12-27 | 52.15 | $24.94 | 50826 |
| 2021-12-23 | 50.11 | $24.89 | 44700 |
| 2021-12-22 | 50.93 | $24.91 | 2600 |
| 2021-12-21 | 49.75 | $24.88 | 183114 |
| 2021-12-20 | 50.14 | $24.89 | 9606 |
| 2021-12-17 | 52.43 | $24.95 | 2433 |
| 2021-12-16 | 51.73 | $24.93 | 7300 |
| 2021-12-15 | 49.62 | $24.87 | 5000 |
| 2021-12-14 | 50.32 | $24.89 | 5800 |
| 2021-12-13 | 53.15 | $24.97 | 8100 |
| 2021-12-10 | 49.79 | $24.87 | 11500 |
| 2021-12-09 | 48.74 | $24.84 | 4600 |
| 2021-12-08 | 48.40 | $24.83 | 3600 |
| 2021-12-07 | 51.32 | $24.92 | 1813 |
| 2021-12-06 | 51.01 | $24.91 | 1600 |
| 2021-12-03 | 54.32 | $25.01 | 2400 |
| 2021-12-02 | 48.62 | $24.83 | 2417 |
| 2021-12-01 | 47.58 | $24.80 | 15906 |
| 2021-11-30 | 49.48 | $24.86 | 15919 |
| 2021-11-29 | 47.15 | $24.79 | 12042 |
| 2021-11-26 | 45.08 | $24.73 | 11323 |
| 2021-11-24 | 39.05 | $24.57 | 4730 |
| 2021-11-23 | 38.65 | $24.56 | 34800 |
| 2021-11-22 | 40.95 | $24.65 | 8817 |
| 2021-11-19 | 46.83 | $24.85 | 2200 |
| 2021-11-18 | 43.76 | $24.77 | 5720 |
| 2021-11-17 | 42.98 | $24.75 | 14100 |
| 2021-11-16 | 40.22 | $24.68 | 3107 |
| 2021-11-15 | 40.75 | $24.70 | 1436 |
| 2021-11-12 | 45.03 | $24.85 | 1800 |
| 2021-11-11 | 45.03 | $24.85 | 11214 |
| 2021-11-10 | 47.10 | $24.92 | 8600 |
| 2021-11-09 | 53.86 | $25.12 | 6300 |
| 2021-11-08 | 51.55 | $25.05 | 3200 |
| 2021-11-05 | 54.51 | $25.13 | 4338 |
| 2021-11-04 | 50.08 | $25.00 | 2005 |
| 2021-11-03 | 44.56 | $24.86 | 800 |
| 2021-11-02 | 45.94 | $24.90 | 620 |
| 2021-11-01 | 43.01 | $24.83 | 700 |
| 2021-10-29 | 46.80 | $24.94 | — |
| 2021-10-28 | 45.55 | $24.91 | 3000 |
| 2021-10-27 | 47.67 | $24.97 | 3727 |
| 2021-10-26 | 41.67 | $24.83 | 1300 |
| 2021-10-25 | 38.81 | $24.77 | 7800 |
| 2021-10-22 | 36.34 | $24.72 | 3220 |
| 2021-10-21 | 34.32 | $24.68 | 1200 |
| 2021-10-20 | 35.94 | $24.74 | 6700 |
| 2021-10-19 | 36.49 | $24.76 | 2838 |
| 2021-10-18 | 39.63 | $24.87 | 7524 |
| 2021-10-15 | 41.49 | $24.93 | 2217 |
| 2021-10-14 | 44.44 | $25.02 | 4000 |
| 2021-10-13 | 40.41 | $24.93 | 520 |
| 2021-10-12 | 35.99 | $24.84 | 4728 |
| 2021-10-11 | 30.55 | $24.74 | 1236 |
| 2021-10-08 | 31.83 | $24.79 | 412 |
| 2021-10-07 | 35.21 | $24.91 | 5732 |
| 2021-10-06 | 37.74 | $24.99 | 8800 |
| 2021-10-05 | 38.40 | $25.01 | 6609 |
| 2021-10-04 | 41.12 | $25.09 | 1508 |
| 2021-10-01 | 41.47 | $25.10 | 7930 |
| 2021-09-30 | 36.34 | $25.00 | 26514 |
| 2021-09-29 | 37.27 | $25.03 | 4200 |
| 2021-09-28 | 37.27 | $25.03 | 836 |
| 2021-09-27 | 42.88 | $25.20 | 2340 |
| 2021-09-24 | 44.38 | $25.24 | 3600 |
| 2021-09-23 | 46.70 | $25.30 | 6202 |
| 2021-09-22 | 52.81 | $25.44 | 400 |
| 2021-09-21 | 51.52 | $25.41 | 200 |
| 2021-09-20 | 51.10 | $25.40 | 1712 |
| 2021-09-17 | 47.61 | $25.32 | 1700 |
| 2021-09-16 | 51.07 | $25.40 | 14000 |
| 2021-09-15 | 53.37 | $25.45 | 11340 |
| 2021-09-14 | 54.30 | $25.47 | 18500 |
| 2021-09-13 | 52.33 | $25.42 | 9800 |
| 2021-09-10 | 51.12 | $25.39 | 702 |
| 2021-09-09 | 54.15 | $25.46 | 906 |
| 2021-09-08 | 49.71 | $25.35 | 5202 |
| 2021-09-07 | 46.57 | $25.28 | 2801 |
| 2021-09-03 | 51.83 | $25.40 | 7900 |
| 2021-09-02 | 54.25 | $25.45 | 4900 |
| 2021-09-01 | 53.43 | $25.43 | 1800 |
| 2021-08-31 | 55.33 | $25.47 | 37647 |
| 2021-08-30 | 55.80 | $25.48 | 400 |
| 2021-08-27 | 53.54 | $25.42 | 3129 |
| 2021-08-26 | 49.45 | $25.32 | 17231 |
| 2021-08-25 | 50.30 | $25.34 | 320 |
| 2021-08-24 | 52.86 | $25.40 | 2900 |
| 2021-08-23 | 56.99 | $25.49 | 14100 |
| 2021-08-20 | 54.75 | $25.43 | 1029 |
| 2021-08-19 | 57.11 | $25.48 | 21213 |
| 2021-08-18 | 54.10 | $25.40 | 4400 |
| 2021-08-17 | 55.97 | $25.44 | 1900 |
| 2021-08-16 | 57.37 | $25.47 | 2100 |
| 2021-08-13 | 55.61 | $25.42 | 107 |
| 2021-08-12 | 50.97 | $25.30 | 300 |
| 2021-08-11 | 51.40 | $25.31 | 600 |
| 2021-08-10 | 48.98 | $25.25 | 2200 |
| 2021-08-09 | 50.57 | $25.29 | 600 |
| 2021-08-06 | 54.36 | $25.38 | — |
| 2021-08-05 | 62.23 | $25.54 | 30424 |
| 2021-08-04 | 66.83 | $25.62 | 900 |
| 2021-08-03 | 68.02 | $25.64 | 701 |
| 2021-08-02 | 67.75 | $25.63 | 100 |
| 2021-07-30 | 66.66 | $25.59 | 900 |
| 2021-07-29 | 65.85 | $25.56 | 2641 |
| 2021-07-28 | 68.51 | $25.61 | 1706 |
| 2021-07-27 | 67.51 | $25.57 | 300 |
| 2021-07-26 | 64.87 | $25.47 | 1040 |
| 2021-07-23 | 65.88 | $25.49 | 300 |
| 2021-07-22 | 67.39 | $25.52 | 2700 |
| 2021-07-21 | 0.00 | $25.42 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.05
2026-07-17
Close Price
$20.72
Vol: 288980
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -71.05 | $20.72 | 288980 |
| 2026-07-16 | -68.42 | $20.73 | 580600 |
| 2026-07-15 | -68.42 | $20.73 | 459800 |
| 2026-07-14 | -84.21 | $20.67 | 392542 |
| 2026-07-13 | -97.37 | $20.62 | 521400 |
| 2026-07-10 | -91.18 | $20.68 | 416200 |
| 2026-07-09 | -79.41 | $20.72 | 536900 |
| 2026-07-08 | -88.24 | $20.69 | 559900 |
| 2026-07-07 | -93.33 | $20.71 | 379400 |
| 2026-07-06 | -64.52 | $20.79 | 947514 |
| 2026-07-02 | -70.97 | $20.77 | 599406 |
| 2026-07-01 | -80.65 | $20.74 | 556100 |
| 2026-06-30 | -48.39 | $20.84 | 1.5M |
| 2026-06-29 | -29.03 | $20.90 | 577200 |
| 2026-06-26 | -20.00 | $20.88 | 515800 |
| 2026-06-25 | -32.00 | $20.85 | 820060 |
| 2026-06-24 | -44.00 | $20.82 | 517329 |
| 2026-06-23 | -60.00 | $20.78 | 822400 |
| 2026-06-22 | -68.00 | $20.76 | 629633 |
| 2026-06-18 | -56.00 | $20.79 | 1.6M |
| 2026-06-17 | -76.92 | $20.73 | 1.2M |
| 2026-06-16 | -34.48 | $20.83 | 557300 |
| 2026-06-15 | -37.93 | $20.82 | 568643 |
| 2026-06-12 | -44.83 | $20.80 | 602000 |
| 2026-06-11 | -41.38 | $20.81 | 739941 |
| 2026-06-10 | -72.41 | $20.72 | 325810 |
| 2026-06-09 | -65.52 | $20.74 | 534900 |
| 2026-06-08 | -79.31 | $20.70 | 638838 |
| 2026-06-05 | -82.76 | $20.69 | 793049 |
| 2026-06-04 | -51.61 | $20.79 | 353237 |
| 2026-06-03 | -58.06 | $20.77 | 687237 |
| 2026-06-02 | -51.61 | $20.79 | 594375 |
| 2026-06-01 | -48.39 | $20.80 | 477300 |
| 2026-05-29 | -12.90 | $20.91 | 564100 |
| 2026-05-28 | -25.00 | $20.88 | 467100 |
| 2026-05-27 | -31.25 | $20.86 | 415100 |
| 2026-05-26 | -44.12 | $20.83 | 373404 |
| 2026-05-22 | -64.10 | $20.78 | 303813 |
| 2026-05-21 | -65.00 | $20.78 | 395000 |
| 2026-05-20 | -68.29 | $20.77 | 343600 |
| 2026-05-19 | -95.24 | $20.66 | 695007 |
| 2026-05-18 | -97.14 | $20.72 | 355400 |
| 2026-05-15 | -94.44 | $20.74 | 339191 |
| 2026-05-14 | -85.29 | $20.82 | 295300 |
| 2026-05-13 | -76.47 | $20.85 | 472218 |
| 2026-05-12 | -82.35 | $20.83 | 1.1M |
| 2026-05-11 | -67.65 | $20.88 | 268633 |
| 2026-05-08 | -58.82 | $20.91 | 304216 |
| 2026-05-07 | -70.59 | $20.87 | 384900 |
| 2026-05-06 | -55.88 | $20.92 | 435239 |
| 2026-05-05 | -76.47 | $20.85 | 398500 |
| 2026-05-04 | -82.35 | $20.83 | 296817 |
| 2026-05-01 | -80.00 | $20.87 | 1.1M |
| 2026-04-30 | -53.33 | $20.95 | 461900 |
| 2026-04-29 | -66.67 | $20.91 | 404500 |
| 2026-04-28 | -43.33 | $20.98 | 434627 |
| 2026-04-27 | -36.67 | $21.00 | 410300 |
| 2026-04-24 | -20.00 | $21.03 | 357100 |
| 2026-04-23 | -27.50 | $21.00 | 426947 |
| 2026-04-22 | -20.00 | $21.03 | 421612 |
| 2026-04-21 | -25.00 | $21.01 | 409500 |
| 2026-04-20 | -10.00 | $21.07 | 373510 |
| 2026-04-17 | -10.00 | $21.07 | 565919 |
| 2026-04-16 | -17.65 | $20.99 | 597443 |
| 2026-04-15 | -5.88 | $21.03 | 609800 |
| 2026-04-14 | -2.94 | $21.04 | 452925 |
| 2026-04-13 | -9.38 | $21.00 | 345200 |
| 2026-04-10 | -21.88 | $20.96 | 387200 |
| 2026-04-09 | -15.63 | $20.98 | 403304 |
| 2026-04-08 | -35.90 | $20.96 | 350900 |
| 2026-04-07 | -56.52 | $20.91 | 750731 |
| 2026-04-06 | -67.39 | $20.86 | 436200 |
| 2026-04-02 | -60.87 | $20.89 | 486125 |
| 2026-04-01 | -67.39 | $20.86 | 349100 |
| 2026-03-31 | -56.86 | $20.93 | 670313 |
| 2026-03-30 | -76.92 | $20.83 | 379015 |
| 2026-03-27 | -90.38 | $20.76 | 963300 |
| 2026-03-26 | -98.44 | $20.75 | 717200 |
| 2026-03-25 | -86.44 | $20.87 | 756700 |
| 2026-03-24 | -93.22 | $20.83 | 499200 |
| 2026-03-23 | -86.44 | $20.87 | 786200 |
| 2026-03-20 | -98.31 | $20.80 | 790509 |
| 2026-03-19 | -78.18 | $20.95 | 899000 |
| 2026-03-18 | -90.38 | $20.91 | 439824 |
| 2026-03-17 | -73.08 | $21.00 | 717400 |
| 2026-03-16 | -84.62 | $20.94 | 429300 |
| 2026-03-13 | -96.15 | $20.88 | 598900 |
| 2026-03-12 | -96.00 | $20.90 | 1.5M |
| 2026-03-11 | -94.59 | $21.03 | 582407 |
| 2026-03-10 | -87.10 | $21.11 | 466700 |
| 2026-03-09 | -70.97 | $21.16 | 608100 |
| 2026-03-06 | -87.10 | $21.11 | 467015 |
| 2026-03-05 | -85.19 | $21.15 | 776200 |
| 2026-03-04 | -63.33 | $21.19 | 491500 |
| 2026-03-03 | -63.33 | $21.19 | 397039 |
| 2026-03-02 | -56.67 | $21.21 | 862636 |
| 2026-02-27 | -13.33 | $21.34 | 402100 |
| 2026-02-26 | -7.41 | $21.33 | 269749 |
| 2026-02-25 | -22.22 | $21.29 | 331711 |
| 2026-02-24 | -7.41 | $21.33 | 865500 |
| 2026-02-23 | -3.70 | $21.34 | 457400 |
| 2026-02-20 | -8.70 | $21.29 | 541800 |
| 2026-02-19 | -9.09 | $21.28 | 471733 |
| 2026-02-18 | -9.09 | $21.28 | 519441 |
| 2026-02-17 | -4.55 | $21.29 | 472428 |
| 2026-02-13 | -4.55 | $21.29 | 391049 |
| 2026-02-12 | -20.00 | $21.24 | 457300 |
| 2026-02-11 | -50.00 | $21.18 | 552109 |
| 2026-02-10 | -35.00 | $21.21 | 374800 |
| 2026-02-09 | -50.00 | $21.18 | 670405 |
| 2026-02-06 | -55.00 | $21.17 | 1.3M |
| 2026-02-05 | -55.00 | $21.17 | 1.2M |
| 2026-02-04 | -95.00 | $21.09 | 660800 |
| 2026-02-03 | -100.00 | $21.09 | 515207 |
| 2026-02-02 | -94.74 | $21.10 | 499900 |
| 2026-01-30 | -55.17 | $21.22 | 446808 |
| 2026-01-29 | -65.52 | $21.19 | 617500 |
| 2026-01-28 | -68.97 | $21.18 | 532900 |
| 2026-01-27 | -65.52 | $21.19 | 407339 |
| 2026-01-26 | -65.52 | $21.19 | 512900 |
| 2026-01-23 | -72.41 | $21.17 | 576801 |
| 2026-01-22 | -64.71 | $21.16 | 449104 |
| 2026-01-21 | -62.86 | $21.17 | 598000 |
| 2026-01-20 | -85.71 | $21.09 | 652739 |
| 2026-01-16 | -68.57 | $21.15 | 347313 |
| 2026-01-15 | -62.86 | $21.17 | 614600 |
| 2026-01-14 | -54.29 | $21.20 | 674848 |
| 2026-01-13 | -60.00 | $21.18 | 814700 |
| 2026-01-12 | -71.43 | $21.14 | 427300 |
| 2026-01-09 | -68.57 | $21.15 | 949049 |
| 2026-01-08 | -68.57 | $21.15 | 418400 |
| 2026-01-07 | -60.00 | $21.18 | 495700 |
| 2026-01-06 | -54.29 | $21.20 | 583014 |
| 2026-01-05 | -60.00 | $21.18 | 471823 |
| 2026-01-02 | -68.57 | $21.15 | 604448 |
| 2025-12-31 | -68.57 | $21.15 | 494120 |
| 2025-12-30 | -57.14 | $21.19 | 356600 |
| 2025-12-29 | -54.29 | $21.20 | 655700 |
| 2025-12-26 | -62.86 | $21.17 | 452234 |
| 2025-12-24 | -71.43 | $21.14 | 354712 |
| 2025-12-23 | -85.71 | $21.09 | 812600 |
| 2025-12-22 | -90.32 | $21.11 | 644008 |
| 2025-12-19 | -85.19 | $21.12 | 1.2M |
| 2025-12-18 | -48.15 | $21.22 | 537300 |
| 2025-12-17 | -66.67 | $21.17 | 687800 |
| 2025-12-16 | -62.96 | $21.18 | 555400 |
| 2025-12-15 | -74.07 | $21.15 | 313900 |
| 2025-12-12 | -85.19 | $21.12 | 395500 |
| 2025-12-11 | -62.96 | $21.18 | 375924 |
| 2025-12-10 | -66.67 | $21.17 | 493500 |
| 2025-12-09 | -100.00 | $21.09 | 440200 |
| 2025-12-08 | -84.62 | $21.13 | 410744 |
| 2025-12-05 | -76.92 | $21.15 | 315423 |
| 2025-12-04 | -61.54 | $21.19 | 402900 |
| 2025-12-03 | -48.28 | $21.21 | 465700 |
| 2025-12-02 | -62.07 | $21.17 | 517504 |
| 2025-12-01 | -68.97 | $21.15 | 402900 |
| 2025-11-28 | -14.81 | $21.29 | 141200 |
| 2025-11-26 | 0.00 | $21.33 | 758535 |
| 2025-11-25 | -20.69 | $21.29 | 417800 |
| 2025-11-24 | -47.06 | $21.24 | 451447 |
| 2025-11-21 | -55.88 | $21.21 | 445300 |
| 2025-11-20 | -73.53 | $21.15 | 305400 |
| 2025-11-19 | -82.35 | $21.12 | 288300 |
| 2025-11-18 | -79.41 | $21.13 | 540029 |
| 2025-11-17 | -92.11 | $21.09 | 296105 |
| 2025-11-14 | -92.11 | $21.09 | 384400 |
| 2025-11-13 | -84.21 | $21.12 | 435027 |
| 2025-11-12 | -71.05 | $21.17 | 359218 |
| 2025-11-11 | -65.79 | $21.19 | 258822 |
| 2025-11-10 | -81.58 | $21.13 | 450200 |
| 2025-11-07 | -78.95 | $21.14 | 382932 |
| 2025-11-06 | -78.95 | $21.14 | 354000 |
| 2025-11-05 | -100.00 | $21.06 | 292000 |
| 2025-11-04 | -91.67 | $21.11 | 372102 |
| 2025-11-03 | -97.22 | $21.09 | 348449 |
| 2025-10-31 | -66.67 | $21.20 | 392100 |
| 2025-10-30 | -66.67 | $21.20 | 465000 |
| 2025-10-29 | -53.85 | $21.25 | 760800 |
| 2025-10-28 | -30.77 | $21.34 | 763444 |
| 2025-10-27 | -28.21 | $21.35 | 326900 |
| 2025-10-24 | -30.77 | $21.34 | 537821 |
| 2025-10-23 | -38.46 | $21.31 | 281100 |
| 2025-10-22 | -30.00 | $21.34 | 312900 |
| 2025-10-21 | -30.00 | $21.34 | 231104 |
| 2025-10-20 | -35.00 | $21.32 | 238706 |
| 2025-10-17 | -42.50 | $21.29 | 571400 |
| 2025-10-16 | -30.00 | $21.34 | 362348 |
| 2025-10-15 | -47.50 | $21.27 | 718443 |
| 2025-10-14 | -50.00 | $21.26 | 459300 |
| 2025-10-13 | -60.00 | $21.22 | 167647 |
| 2025-10-10 | -75.00 | $21.16 | 620500 |
| 2025-10-09 | -80.00 | $21.14 | 454300 |
| 2025-10-08 | -75.00 | $21.16 | 460100 |
| 2025-10-07 | -65.00 | $21.20 | 695616 |
| 2025-10-06 | -75.00 | $21.16 | 294946 |
| 2025-10-03 | -81.94 | $21.19 | 253800 |
| 2025-10-02 | -77.78 | $21.22 | 217300 |
| 2025-10-01 | -79.17 | $21.21 | 239312 |
| 2025-09-30 | -76.71 | $21.22 | 759329 |
| 2025-09-29 | -75.00 | $21.21 | 509249 |
| 2025-09-26 | -77.63 | $21.19 | 193909 |
| 2025-09-25 | -81.58 | $21.16 | 271300 |
| 2025-09-24 | -76.32 | $21.20 | 288515 |
| 2025-09-23 | -67.11 | $21.27 | 295322 |
| 2025-09-22 | -71.05 | $21.24 | 248500 |
| 2025-09-19 | -67.11 | $21.27 | 233432 |
| 2025-09-18 | -65.38 | $21.27 | 412700 |
| 2025-09-17 | -62.82 | $21.29 | 568524 |
| 2025-09-16 | -58.97 | $21.32 | 1.5M |
| 2025-09-15 | -60.26 | $21.31 | 404100 |
| 2025-09-12 | -65.38 | $21.27 | 344500 |
| 2025-09-11 | -60.26 | $21.31 | 486836 |
| 2025-09-10 | -65.38 | $21.27 | 275100 |
| 2025-09-09 | -67.07 | $21.23 | 630802 |
| 2025-09-08 | -63.41 | $21.26 | 1.0M |
| 2025-09-05 | -25.64 | $21.25 | 255547 |
| 2025-09-04 | -35.14 | $21.20 | 296600 |
| 2025-09-03 | -62.16 | $21.10 | 308600 |
| 2025-09-02 | -75.68 | $21.05 | 344146 |
| 2025-08-29 | -43.24 | $21.17 | 255213 |
| 2025-08-28 | -42.11 | $21.17 | 731115 |
| 2025-08-27 | -33.33 | $21.19 | 505000 |
| 2025-08-26 | -44.19 | $21.14 | 331922 |
| 2025-08-25 | -51.16 | $21.11 | 226600 |
| 2025-08-22 | -32.43 | $21.14 | 214029 |
| 2025-08-21 | -65.79 | $21.01 | 571800 |
| 2025-08-20 | -25.53 | $21.06 | 505220 |
| 2025-08-19 | -27.66 | $21.05 | 503000 |
| 2025-08-18 | -29.79 | $21.04 | 322229 |
| 2025-08-15 | -30.00 | $21.06 | 216937 |
| 2025-08-14 | -32.00 | $21.05 | 342200 |
| 2025-08-13 | -18.00 | $21.12 | 758900 |
| 2025-08-12 | -34.00 | $21.04 | 278443 |
| 2025-08-11 | -42.00 | $21.00 | 243700 |
| 2025-08-08 | -44.00 | $20.99 | 174306 |
| 2025-08-07 | -36.00 | $21.03 | 320600 |
| 2025-08-06 | -32.00 | $21.05 | 594024 |
| 2025-08-05 | -36.00 | $21.03 | 280603 |
| 2025-08-04 | -32.00 | $21.05 | 161500 |
| 2025-08-01 | -34.00 | $21.04 | 263000 |
| 2025-07-31 | -58.00 | $20.92 | 291028 |
| 2025-07-30 | -56.00 | $20.93 | 228900 |
| 2025-07-29 | -48.00 | $20.97 | 328912 |
| 2025-07-28 | -60.00 | $20.91 | 207315 |
| 2025-07-25 | -52.00 | $20.95 | 243500 |
| 2025-07-24 | -64.00 | $20.89 | 188934 |
| 2025-07-23 | -64.44 | $20.92 | 220100 |
| 2025-07-22 | -53.33 | $20.97 | 3.0M |
| 2025-07-21 | -60.00 | $20.94 | 313016 |
| 2025-07-18 | -58.97 | $20.89 | 263900 |
| 2025-07-17 | -71.79 | $20.84 | 1.0M |
| 2025-07-16 | -73.17 | $20.82 | 199900 |
| 2025-07-15 | -85.37 | $20.77 | 354100 |
| 2025-07-14 | -68.18 | $20.82 | 190432 |
| 2025-07-11 | -65.91 | $20.83 | 160320 |
| 2025-07-10 | -47.06 | $20.88 | 201100 |
| 2025-07-09 | -47.06 | $20.88 | 275500 |
| 2025-07-08 | -58.18 | $20.80 | 273720 |
| 2025-07-07 | -50.91 | $20.84 | 336400 |
| 2025-07-03 | -47.54 | $20.89 | 187847 |
| 2025-07-02 | -40.98 | $20.93 | 303443 |
| 2025-07-01 | -40.98 | $20.93 | 284819 |
| 2025-06-30 | -22.95 | $21.04 | 316200 |
| 2025-06-27 | -34.43 | $20.97 | 182225 |
| 2025-06-26 | -29.51 | $21.00 | 336632 |
| 2025-06-25 | -37.70 | $20.95 | 185114 |
| 2025-06-24 | -42.62 | $20.92 | 239600 |
| 2025-06-23 | -54.10 | $20.85 | 153000 |
| 2025-06-20 | -57.58 | $20.80 | 315100 |
| 2025-06-18 | -61.19 | $20.77 | 233409 |
| 2025-06-17 | -64.18 | $20.75 | 208200 |
| 2025-06-16 | -70.15 | $20.71 | 196736 |
| 2025-06-13 | -70.15 | $20.71 | 190846 |
| 2025-06-12 | -59.70 | $20.78 | 161538 |
| 2025-06-11 | -64.29 | $20.73 | 305100 |
| 2025-06-10 | -78.57 | $20.63 | 180500 |
| 2025-06-09 | -72.73 | $20.62 | 216400 |
| 2025-06-06 | -79.22 | $20.57 | 220600 |
| 2025-06-05 | -64.94 | $20.68 | 261642 |
| 2025-06-04 | -38.18 | $20.75 | 296634 |
| 2025-06-03 | -54.55 | $20.66 | 293802 |
| 2025-06-02 | -52.73 | $20.67 | 296700 |
| 2025-05-30 | -32.73 | $20.78 | 186314 |
| 2025-05-29 | -50.82 | $20.71 | 293500 |
| 2025-05-28 | -59.02 | $20.66 | 290000 |
| 2025-05-27 | -52.46 | $20.70 | 219900 |
| 2025-05-23 | -70.49 | $20.59 | 219400 |
| 2025-05-22 | -72.31 | $20.59 | 252200 |
| 2025-05-21 | -83.08 | $20.52 | 266447 |
| 2025-05-20 | -64.62 | $20.64 | 279100 |
| 2025-05-19 | -61.54 | $20.66 | 220600 |
| 2025-05-16 | -66.15 | $20.63 | 295400 |
| 2025-05-15 | -67.69 | $20.62 | 371713 |
| 2025-05-14 | -77.03 | $20.49 | 288149 |
| 2025-05-13 | -67.57 | $20.56 | 173000 |
| 2025-05-12 | -70.27 | $20.54 | 287600 |
| 2025-05-09 | -52.04 | $20.55 | 164800 |
| 2025-05-08 | -50.00 | $20.57 | 145030 |
| 2025-05-07 | -41.84 | $20.65 | 143800 |
| 2025-05-06 | -43.88 | $20.63 | 121639 |
| 2025-05-05 | -47.96 | $20.59 | 209826 |
| 2025-05-02 | -46.94 | $20.60 | 185200 |
| 2025-05-01 | -41.84 | $20.65 | 235208 |
| 2025-04-30 | -23.47 | $20.83 | 285207 |
| 2025-04-29 | -27.55 | $20.79 | 170903 |
| 2025-04-28 | -30.61 | $20.76 | 261800 |
| 2025-04-25 | -34.69 | $20.72 | 157400 |
| 2025-04-24 | -38.64 | $20.62 | 168700 |
| 2025-04-23 | -55.68 | $20.47 | 240503 |
| 2025-04-22 | -56.82 | $20.46 | 143800 |
| 2025-04-21 | -55.68 | $20.47 | 271437 |
| 2025-04-17 | -45.45 | $20.56 | 302600 |
| 2025-04-16 | -47.73 | $20.54 | 301200 |
| 2025-04-15 | -57.95 | $20.45 | 255642 |
| 2025-04-14 | -64.77 | $20.39 | 236400 |
| 2025-04-11 | -82.95 | $20.23 | 254929 |
| 2025-04-10 | -75.90 | $20.33 | 203600 |
| 2025-04-09 | -56.63 | $20.49 | 226300 |
| 2025-04-08 | -98.44 | $20.33 | 197503 |
| 2025-04-07 | -98.04 | $20.46 | 616916 |
| 2025-04-04 | -36.96 | $20.79 | 308207 |
| 2025-04-03 | -25.00 | $20.83 | 262600 |
| 2025-04-02 | -31.03 | $20.70 | 484640 |
| 2025-04-01 | -32.26 | $20.71 | 234909 |
| 2025-03-31 | -19.35 | $20.75 | 288600 |
| 2025-03-28 | -22.58 | $20.74 | 138100 |
| 2025-03-27 | -54.84 | $20.64 | 490500 |
| 2025-03-26 | -54.84 | $20.64 | 581300 |
| 2025-03-25 | -45.16 | $20.67 | 195200 |
| 2025-03-24 | -54.84 | $20.64 | 197245 |
| 2025-03-21 | -29.03 | $20.72 | 155600 |
| 2025-03-20 | -32.26 | $20.71 | 221500 |
| 2025-03-19 | -32.26 | $20.71 | 167900 |
| 2025-03-18 | -52.78 | $20.62 | 225700 |
| 2025-03-17 | -63.89 | $20.58 | 210400 |
| 2025-03-14 | -69.44 | $20.56 | 202828 |
| 2025-03-13 | -51.22 | $20.60 | 209700 |
| 2025-03-12 | -50.00 | $20.55 | 264000 |
| 2025-03-11 | -36.54 | $20.62 | 301744 |
| 2025-03-10 | -19.23 | $20.71 | 212500 |
| 2025-03-07 | -32.69 | $20.64 | 251641 |
| 2025-03-06 | -25.00 | $20.68 | 600100 |
| 2025-03-05 | -25.00 | $20.68 | 466900 |
| 2025-03-04 | -13.46 | $20.74 | 313229 |
| 2025-03-03 | -7.84 | $20.76 | 186408 |
| 2025-02-28 | 0.00 | $20.80 | 165900 |
| 2025-02-27 | -8.51 | $20.72 | 228144 |
| 2025-02-26 | -2.13 | $20.75 | 163100 |
| 2025-02-25 | 0.00 | $20.73 | 246141 |
| 2025-02-24 | -5.71 | $20.62 | 224618 |
| 2025-02-21 | -12.50 | $20.57 | 298934 |
| 2025-02-20 | -17.86 | $20.52 | 162100 |
| 2025-02-19 | -28.57 | $20.49 | 274427 |
| 2025-02-18 | -42.86 | $20.45 | 213800 |
| 2025-02-14 | -17.86 | $20.52 | 107515 |
| 2025-02-13 | -40.00 | $20.45 | 244800 |
| 2025-02-12 | -80.00 | $20.33 | 257926 |
| 2025-02-11 | -31.91 | $20.42 | 240200 |
| 2025-02-10 | -25.53 | $20.45 | 490020 |
| 2025-02-07 | -27.66 | $20.44 | 261115 |
| 2025-02-06 | -12.77 | $20.51 | 439800 |
| 2025-02-05 | -6.38 | $20.54 | 250400 |
| 2025-02-04 | -21.74 | $20.46 | 189300 |
| 2025-02-03 | -32.61 | $20.41 | 737534 |
| 2025-01-31 | -13.04 | $20.50 | 268244 |
| 2025-01-30 | -4.44 | $20.53 | 155300 |
| 2025-01-29 | -9.09 | $20.50 | 222900 |
| 2025-01-28 | 0.00 | $20.52 | 205700 |
| 2025-01-27 | -2.38 | $20.51 | 271800 |
| 2025-01-24 | -13.89 | $20.41 | 154942 |
| 2025-01-23 | -25.00 | $20.37 | 383738 |
| 2025-01-22 | -25.00 | $20.37 | 231927 |
| 2025-01-21 | -11.43 | $20.41 | 324123 |
| 2025-01-17 | -43.18 | $20.35 | 300533 |
| 2025-01-16 | -50.00 | $20.36 | 343123 |
| 2025-01-15 | -58.49 | $20.32 | 245500 |
| 2025-01-14 | -94.55 | $20.13 | 354827 |
| 2025-01-13 | -100.00 | $20.10 | 1.1M |
| 2025-01-10 | -97.01 | $20.15 | 318836 |
| 2025-01-08 | -87.72 | $20.30 | 244939 |
| 2025-01-07 | -92.98 | $20.27 | 496219 |
| 2025-01-06 | -85.00 | $20.32 | 247948 |
| 2025-01-03 | -83.33 | $20.33 | 195200 |
| 2025-01-02 | -73.33 | $20.39 | 276500 |
| 2024-12-31 | -80.00 | $20.35 | 242529 |
| 2024-12-30 | -71.67 | $20.40 | 357242 |
| 2024-12-27 | -85.25 | $20.32 | 1.0M |
| 2024-12-26 | -77.05 | $20.37 | 395700 |
| 2024-12-24 | -83.61 | $20.33 | 304500 |
| 2024-12-23 | -88.52 | $20.30 | 562802 |
| 2024-12-20 | -83.61 | $20.33 | 524100 |
| 2024-12-19 | -91.80 | $20.28 | 277300 |
| 2024-12-18 | -86.27 | $20.40 | 226200 |
| 2024-12-17 | -75.00 | $20.60 | 279149 |
| 2024-12-16 | -61.11 | $20.62 | 270141 |
| 2024-12-13 | -55.81 | $20.60 | 169841 |
| 2024-12-12 | -39.53 | $20.67 | 274342 |
| 2024-12-11 | -23.26 | $20.74 | 274831 |
| 2024-12-10 | -18.60 | $20.76 | 887600 |
| 2024-12-09 | -16.28 | $20.77 | 187600 |
| 2024-12-06 | -4.65 | $20.82 | 182100 |
| 2024-12-05 | -16.28 | $20.77 | 373600 |
| 2024-12-04 | -16.28 | $20.77 | 240727 |
| 2024-12-03 | -32.56 | $20.70 | 1.1M |
| 2024-12-02 | -20.93 | $20.75 | 121524 |
| 2024-11-29 | -6.98 | $20.81 | 84700 |
| 2024-11-27 | -23.81 | $20.73 | 221831 |
| 2024-11-26 | -35.71 | $20.68 | 202716 |
| 2024-11-25 | -26.19 | $20.72 | 229700 |
| 2024-11-22 | -64.86 | $20.54 | 392700 |
| 2024-11-21 | -69.23 | $20.53 | 209200 |
| 2024-11-20 | -69.23 | $20.53 | 157236 |
| 2024-11-19 | -56.41 | $20.58 | 209529 |
| 2024-11-18 | -69.23 | $20.53 | 240600 |
| 2024-11-15 | -81.25 | $20.50 | 297800 |
| 2024-11-14 | -90.20 | $20.48 | 284000 |
| 2024-11-13 | -86.27 | $20.50 | 238200 |
| 2024-11-12 | -82.76 | $20.53 | 864231 |
| 2024-11-11 | -65.52 | $20.63 | 115900 |
| 2024-11-08 | -56.90 | $20.68 | 173916 |
| 2024-11-07 | -58.62 | $20.67 | 438300 |
| 2024-11-06 | -86.21 | $20.51 | 414607 |
| 2024-11-05 | -72.22 | $20.62 | 280813 |
| 2024-11-04 | -79.63 | $20.58 | 257513 |
| 2024-11-01 | -96.30 | $20.49 | 177046 |
| 2024-10-31 | -90.24 | $20.64 | 291100 |
| 2024-10-30 | -88.68 | $20.67 | 171014 |
| 2024-10-29 | -82.46 | $20.71 | 166700 |
| 2024-10-28 | -92.98 | $20.70 | 181446 |
| 2024-10-25 | -93.10 | $20.72 | 149421 |
| 2024-10-24 | -89.66 | $20.74 | 121106 |
| 2024-10-23 | -93.10 | $20.72 | 137215 |
| 2024-10-22 | -92.59 | $20.76 | 210407 |
| 2024-10-21 | -100.00 | $20.74 | 371714 |
| 2024-10-18 | -83.72 | $20.91 | 197200 |
| 2024-10-17 | -86.05 | $20.90 | 623300 |
| 2024-10-16 | -65.12 | $20.99 | 100800 |
| 2024-10-15 | -80.00 | $20.95 | 200900 |
| 2024-10-14 | -92.73 | $20.88 | 147916 |
| 2024-10-11 | -90.91 | $20.89 | 132949 |
| 2024-10-10 | -89.09 | $20.90 | 226500 |
| 2024-10-09 | -98.08 | $20.88 | 231923 |
| 2024-10-08 | -88.46 | $20.93 | 248203 |
| 2024-10-07 | -100.00 | $20.89 | 633004 |
| 2024-10-04 | -97.73 | $20.96 | 239500 |
| 2024-10-03 | -100.00 | $21.08 | 217700 |
| 2024-10-02 | -58.33 | $21.18 | 393313 |
| 2024-10-01 | -43.18 | $21.20 | 914912 |
| 2024-09-30 | -35.42 | $21.22 | 267206 |
| 2024-09-27 | -29.17 | $21.25 | 143200 |
| 2024-09-26 | -45.83 | $21.17 | 296100 |
| 2024-09-25 | -41.67 | $21.19 | 250100 |
| 2024-09-24 | -25.00 | $21.27 | 212536 |
| 2024-09-23 | -33.33 | $21.23 | 701800 |
| 2024-09-20 | -29.17 | $21.25 | 204600 |
| 2024-09-19 | -31.25 | $21.24 | 180900 |
| 2024-09-18 | -33.33 | $21.23 | 222305 |
| 2024-09-17 | -5.26 | $21.27 | 294300 |
| 2024-09-16 | -2.63 | $21.28 | 159412 |
| 2024-09-13 | -10.00 | $21.21 | 127800 |
| 2024-09-12 | -12.50 | $21.17 | 198510 |
| 2024-09-11 | -10.00 | $21.18 | 184000 |
| 2024-09-10 | 0.00 | $21.20 | 395914 |
| 2024-09-09 | -8.51 | $21.16 | 588900 |
| 2024-09-06 | -21.28 | $21.10 | 254100 |
| 2024-09-05 | -4.08 | $21.10 | 190140 |
| 2024-09-04 | -10.64 | $21.05 | 194720 |
| 2024-09-03 | -34.04 | $20.94 | 293700 |
| 2024-08-30 | -25.53 | $20.98 | 170100 |
| 2024-08-29 | -21.28 | $21.00 | 420900 |
| 2024-08-28 | -14.89 | $21.03 | 155138 |
| 2024-08-27 | -12.77 | $21.04 | 175407 |
| 2024-08-26 | -7.55 | $21.06 | 192942 |
| 2024-08-23 | -3.77 | $21.07 | 186700 |
| 2024-08-22 | -23.21 | $20.96 | 205400 |
| 2024-08-21 | -11.11 | $21.02 | 206100 |
| 2024-08-20 | -16.42 | $20.98 | 351407 |
| 2024-08-19 | -22.39 | $20.94 | 190629 |
| 2024-08-16 | -7.41 | $20.92 | 191630 |
| 2024-08-15 | -18.52 | $20.86 | 442100 |
| 2024-08-14 | -3.70 | $20.94 | 237800 |
| 2024-08-13 | -4.17 | $20.88 | 206605 |
| 2024-08-12 | -22.92 | $20.79 | 136900 |
| 2024-08-09 | -29.17 | $20.76 | 168423 |
| 2024-08-08 | -45.83 | $20.68 | 123632 |
| 2024-08-07 | -45.83 | $20.68 | 163810 |
| 2024-08-06 | -28.85 | $20.75 | 222230 |
| 2024-08-05 | -9.09 | $20.85 | 203800 |
| 2024-08-02 | -3.64 | $20.88 | 136100 |
| 2024-08-01 | -7.69 | $20.71 | 156731 |
| 2024-07-31 | -2.00 | $20.72 | 113207 |
| 2024-07-30 | -9.62 | $20.62 | 213800 |
| 2024-07-29 | 0.00 | $20.61 | 225115 |
| 2024-07-26 | -9.62 | $20.56 | 207600 |
| 2024-07-25 | -23.08 | $20.49 | 105523 |
| 2024-07-24 | -34.62 | $20.43 | 274400 |
| 2024-07-23 | -19.23 | $20.51 | 894413 |
| 2024-07-22 | -21.15 | $20.50 | 223400 |
| 2024-07-19 | -21.15 | $20.50 | 128041 |
| 2024-07-18 | -11.54 | $20.55 | 173700 |
| 2024-07-17 | -1.92 | $20.60 | 188900 |
| 2024-07-16 | 0.00 | $20.59 | 159500 |
| 2024-07-15 | -14.29 | $20.51 | 281600 |
| 2024-07-12 | 0.00 | $20.58 | 109219 |
| 2024-07-11 | -6.52 | $20.52 | 101100 |
| 2024-07-10 | -12.82 | $20.43 | 110947 |
| 2024-07-09 | -23.08 | $20.39 | 194314 |
| 2024-07-08 | -15.38 | $20.42 | 167916 |
| 2024-07-05 | -15.38 | $20.42 | 78615 |
| 2024-07-03 | -43.59 | $20.31 | 81200 |
| 2024-07-02 | -69.23 | $20.21 | 289300 |
| 2024-07-01 | -90.00 | $20.12 | 198300 |
| 2024-06-28 | -47.50 | $20.29 | 165000 |
| 2024-06-27 | -30.00 | $20.36 | 244407 |
| 2024-06-26 | -30.43 | $20.34 | 135600 |
| 2024-06-25 | -13.04 | $20.42 | 128200 |
| 2024-06-24 | -13.04 | $20.42 | 664100 |
| 2024-06-21 | -15.22 | $20.41 | 200600 |
| 2024-06-20 | -15.56 | $20.40 | 201400 |
| 2024-06-18 | -6.67 | $20.44 | 171000 |
| 2024-06-17 | -20.00 | $20.38 | 134340 |
| 2024-06-14 | -6.67 | $20.44 | 238148 |
| 2024-06-13 | -4.55 | $20.44 | 144223 |
| 2024-06-12 | -25.58 | $20.34 | 135118 |
| 2024-06-11 | -37.84 | $20.25 | 165200 |
| 2024-06-10 | -59.46 | $20.17 | 248333 |
| 2024-06-07 | -51.35 | $20.20 | 1.2M |
| 2024-06-06 | -8.11 | $20.36 | 693415 |
| 2024-06-05 | 0.00 | $20.37 | 324300 |
| 2024-06-04 | -12.12 | $20.31 | 114713 |
| 2024-06-03 | -36.36 | $20.23 | 112538 |
| 2024-05-31 | -36.36 | $20.23 | 131500 |
| 2024-05-30 | -45.65 | $20.14 | 108314 |
| 2024-05-29 | -61.22 | $20.05 | 195918 |
| 2024-05-28 | -44.90 | $20.13 | 137700 |
| 2024-05-24 | -28.57 | $20.21 | 132800 |
| 2024-05-23 | -34.69 | $20.18 | 188900 |
| 2024-05-22 | -20.00 | $20.24 | 116800 |
| 2024-05-21 | -14.55 | $20.27 | 127032 |
| 2024-05-20 | -21.82 | $20.23 | 149300 |
| 2024-05-17 | -16.36 | $20.26 | 91535 |
| 2024-05-16 | -14.55 | $20.27 | 161533 |
| 2024-05-15 | -5.77 | $20.29 | 101642 |
| 2024-05-14 | -16.28 | $20.16 | 113017 |
| 2024-05-13 | -24.44 | $20.12 | 87300 |
| 2024-05-10 | -26.67 | $20.11 | 87007 |
| 2024-05-09 | -15.56 | $20.16 | 135800 |
| 2024-05-08 | -20.00 | $20.14 | 168906 |
| 2024-05-07 | -11.11 | $20.18 | 214400 |
| 2024-05-06 | -22.00 | $20.17 | 132009 |
| 2024-05-03 | -28.00 | $20.14 | 215245 |
| 2024-05-02 | -52.00 | $20.02 | 250700 |
| 2024-05-01 | -72.55 | $19.92 | 170741 |
| 2024-04-30 | -72.55 | $19.92 | 177400 |
| 2024-04-29 | -52.94 | $20.02 | 103921 |
| 2024-04-26 | -73.33 | $19.94 | 71600 |
| 2024-04-25 | -84.93 | $19.89 | 112625 |
| 2024-04-24 | -78.08 | $19.94 | 104816 |
| 2024-04-23 | -69.86 | $20.00 | 102600 |
| 2024-04-22 | -73.97 | $19.97 | 261900 |
| 2024-04-19 | -79.45 | $19.93 | 171205 |
| 2024-04-18 | -84.93 | $19.89 | 107449 |
| 2024-04-17 | -76.71 | $19.95 | 165941 |
| 2024-04-16 | -91.78 | $19.84 | 155300 |
| 2024-04-15 | -96.88 | $19.89 | 202543 |
| 2024-04-12 | -84.91 | $20.06 | 256018 |
| 2024-04-11 | -92.45 | $20.02 | 285200 |
| 2024-04-10 | -94.00 | $20.04 | 146900 |
| 2024-04-09 | -67.57 | $20.27 | 125100 |
| 2024-04-08 | -87.50 | $20.20 | 97125 |
| 2024-04-05 | -82.93 | $20.22 | 254426 |
| 2024-04-04 | -68.29 | $20.28 | 196900 |
| 2024-04-03 | -73.17 | $20.26 | 189719 |
| 2024-04-02 | -78.05 | $20.24 | 126049 |
| 2024-04-01 | -93.94 | $20.25 | 240600 |
| 2024-03-28 | -17.95 | $20.49 | 135647 |
| 2024-03-27 | -15.38 | $20.50 | 76848 |
| 2024-03-26 | -41.03 | $20.40 | 195700 |
| 2024-03-25 | -41.03 | $20.40 | 285107 |
| 2024-03-22 | -28.21 | $20.45 | 162800 |
| 2024-03-21 | -43.59 | $20.39 | 226716 |
| 2024-03-20 | -51.28 | $20.36 | 484019 |
| 2024-03-19 | -53.85 | $20.35 | 147000 |
| 2024-03-18 | -74.36 | $20.27 | 155700 |
| 2024-03-15 | -66.67 | $20.30 | 162414 |
| 2024-03-14 | -61.54 | $20.32 | 100700 |
| 2024-03-13 | -33.33 | $20.43 | 125030 |
| 2024-03-12 | -33.33 | $20.43 | 169400 |
| 2024-03-11 | -17.95 | $20.49 | 358900 |
| 2024-03-08 | -15.38 | $20.50 | 312600 |
| 2024-03-07 | 0.00 | $20.47 | 288848 |
| 2024-03-06 | -28.57 | $20.42 | 303500 |
| 2024-03-05 | -40.00 | $20.38 | 200800 |
| 2024-03-04 | -62.86 | $20.30 | 153600 |
| 2024-03-01 | -64.44 | $20.33 | 156800 |
| 2024-02-29 | -80.36 | $20.31 | 120907 |
| 2024-02-28 | -85.71 | $20.28 | 173446 |
| 2024-02-27 | -87.50 | $20.27 | 139800 |
| 2024-02-26 | -82.14 | $20.30 | 84705 |
| 2024-02-23 | -75.00 | $20.34 | 119142 |
| 2024-02-22 | -85.71 | $20.28 | 138428 |
| 2024-02-21 | -83.93 | $20.29 | 247900 |
| 2024-02-20 | -76.79 | $20.33 | 530200 |
| 2024-02-16 | -85.71 | $20.28 | 173400 |
| 2024-02-15 | -73.21 | $20.35 | 275907 |
| 2024-02-14 | -78.57 | $20.32 | 148907 |
| 2024-02-13 | -92.86 | $20.24 | 191700 |
| 2024-02-12 | -100.00 | $20.35 | 771025 |
| 2024-02-09 | -95.12 | $20.37 | 158700 |
| 2024-02-08 | -97.44 | $20.38 | 156502 |
| 2024-02-07 | -82.05 | $20.44 | 350000 |
| 2024-02-06 | -69.23 | $20.49 | 248500 |
| 2024-02-05 | -92.31 | $20.40 | 526139 |
| 2024-02-02 | -51.35 | $20.57 | 792029 |
| 2024-02-01 | -2.70 | $20.75 | 266012 |
| 2024-01-31 | -5.88 | $20.71 | 378400 |
| 2024-01-30 | -32.35 | $20.62 | 382240 |
| 2024-01-29 | -56.82 | $20.58 | 198449 |
| 2024-01-26 | -80.85 | $20.48 | 300900 |
| 2024-01-25 | -70.21 | $20.53 | 127000 |
| 2024-01-24 | -89.36 | $20.44 | 658500 |
| 2024-01-23 | -90.70 | $20.47 | 102000 |
| 2024-01-22 | -83.72 | $20.53 | 188943 |
| 2024-01-19 | -89.53 | $20.48 | 377500 |
| 2024-01-18 | -96.34 | $20.46 | 241349 |
| 2024-01-17 | -91.46 | $20.50 | 280700 |
| 2024-01-16 | -91.25 | $20.52 | 312800 |
| 2024-01-12 | -68.75 | $20.70 | 254801 |
| 2024-01-11 | -59.00 | $20.66 | 274634 |
| 2024-01-10 | -64.55 | $20.54 | 163034 |
| 2024-01-09 | -58.12 | $20.57 | 406921 |
| 2024-01-08 | -60.68 | $20.54 | 188049 |
| 2024-01-05 | -67.52 | $20.46 | 904329 |
| 2024-01-04 | -60.68 | $20.54 | 137100 |
| 2024-01-03 | -52.99 | $20.63 | 235800 |
| 2024-01-02 | -50.00 | $20.64 | 129843 |
| 2023-12-29 | -37.21 | $20.77 | 116944 |
| 2023-12-28 | -33.33 | $20.82 | 226100 |
| 2023-12-27 | -31.01 | $20.85 | 245700 |
| 2023-12-26 | -39.57 | $20.70 | 194900 |
| 2023-12-22 | -40.56 | $20.67 | 153800 |
| 2023-12-21 | -8.33 | $20.66 | 187531 |
| 2023-12-20 | -8.51 | $20.64 | 173000 |
| 2023-12-19 | -15.96 | $20.57 | 201800 |
| 2023-12-18 | -15.24 | $20.56 | 214100 |
| 2023-12-15 | -14.29 | $20.57 | 953600 |
| 2023-12-14 | -11.61 | $20.59 | 203103 |
| 2023-12-13 | -2.00 | $20.51 | 254132 |
| 2023-12-12 | -13.58 | $20.23 | 334800 |
| 2023-12-11 | -18.69 | $20.14 | 428833 |
| 2023-12-08 | -18.69 | $20.14 | 427727 |
| 2023-12-07 | -10.28 | $20.23 | 221009 |
| 2023-12-06 | -8.41 | $20.25 | 205500 |
| 2023-12-05 | -4.26 | $20.17 | 142900 |
| 2023-12-04 | -12.24 | $20.09 | 413026 |
| 2023-12-01 | -7.14 | $20.14 | 113200 |
| 2023-11-30 | -14.71 | $20.06 | 366800 |
| 2023-11-29 | -0.82 | $20.12 | 146412 |
| 2023-11-28 | -0.91 | $20.00 | 139820 |
| 2023-11-27 | 0.00 | $19.98 | 265100 |
| 2023-11-24 | -10.20 | $19.79 | 50020 |
| 2023-11-22 | 0.00 | $19.88 | 630900 |
| 2023-11-21 | -1.09 | $19.81 | 164218 |
| 2023-11-20 | -2.20 | $19.79 | 291800 |
| 2023-11-17 | -4.04 | $19.74 | 221800 |
| 2023-11-16 | -3.23 | $19.69 | 214100 |
| 2023-11-15 | -8.89 | $19.59 | 163500 |
| 2023-11-14 | -1.11 | $19.66 | 255400 |
| 2023-11-13 | -17.81 | $19.37 | 247000 |
| 2023-11-10 | -16.44 | $19.38 | 155300 |
| 2023-11-09 | -26.03 | $19.31 | 178134 |
| 2023-11-08 | -8.22 | $19.44 | 523000 |
| 2023-11-07 | -15.07 | $19.39 | 1.2M |
| 2023-11-06 | -31.51 | $19.27 | 1.7M |
| 2023-11-03 | -19.18 | $19.36 | 197300 |
| 2023-11-02 | -20.97 | $19.26 | 174600 |
| 2023-11-01 | -46.77 | $19.10 | 169049 |
| 2023-10-31 | -69.35 | $18.96 | 127520 |
| 2023-10-30 | -74.19 | $18.93 | 444300 |
| 2023-10-27 | -61.29 | $19.01 | 128206 |
| 2023-10-26 | -66.22 | $19.02 | 135418 |
| 2023-10-25 | -81.08 | $18.91 | 180236 |
| 2023-10-24 | -62.67 | $19.05 | 129701 |
| 2023-10-23 | -71.79 | $18.99 | 262723 |
| 2023-10-20 | -87.34 | $18.87 | 154921 |
| 2023-10-19 | -97.73 | $18.79 | 327000 |
| 2023-10-18 | -97.40 | $18.90 | 77148 |
| 2023-10-17 | -91.57 | $19.01 | 147600 |
| 2023-10-16 | -72.73 | $19.18 | 114100 |
| 2023-10-13 | -62.50 | $19.27 | 134237 |
| 2023-10-12 | -71.59 | $19.19 | 73908 |
| 2023-10-11 | -53.41 | $19.35 | 115600 |
| 2023-10-10 | -62.50 | $19.27 | 94300 |
| 2023-10-09 | -62.50 | $19.27 | 201419 |
| 2023-10-06 | -88.64 | $19.04 | 170712 |
| 2023-10-05 | -84.27 | $19.10 | 162208 |
| 2023-10-04 | -82.02 | $19.12 | 368723 |
| 2023-10-03 | -97.75 | $18.98 | 170631 |
| 2023-10-02 | -98.59 | $19.16 | 453900 |
| 2023-09-29 | -84.42 | $19.39 | 67700 |
| 2023-09-28 | -85.71 | $19.39 | 57800 |
| 2023-09-27 | -95.00 | $19.35 | 188900 |
| 2023-09-26 | -98.51 | $19.45 | 157546 |
| 2023-09-25 | -98.36 | $19.51 | 172500 |
| 2023-09-22 | -80.00 | $19.63 | 83127 |
| 2023-09-21 | -98.33 | $19.52 | 175600 |
| 2023-09-20 | -97.78 | $19.67 | 71500 |
| 2023-09-19 | -86.00 | $19.68 | 63845 |
| 2023-09-18 | -70.59 | $19.75 | 49900 |
| 2023-09-15 | -72.55 | $19.74 | 111130 |
| 2023-09-14 | -68.63 | $19.76 | 413018 |
| 2023-09-13 | -66.67 | $19.77 | 75614 |
| 2023-09-12 | -68.63 | $19.76 | 65600 |
| 2023-09-11 | -66.67 | $19.77 | 33849 |
| 2023-09-08 | -62.75 | $19.79 | 69700 |
| 2023-09-07 | -64.71 | $19.78 | 313900 |
| 2023-09-06 | -80.39 | $19.70 | 95039 |
| 2023-09-05 | -68.63 | $19.76 | 43500 |
| 2023-09-01 | -49.02 | $19.86 | 173415 |
| 2023-08-31 | -11.76 | $20.05 | 93231 |
| 2023-08-30 | -19.61 | $20.01 | 54335 |
| 2023-08-29 | -17.65 | $20.02 | 28128 |
| 2023-08-28 | -50.88 | $19.88 | 80700 |
| 2023-08-25 | -63.24 | $19.85 | 47026 |
| 2023-08-24 | -67.65 | $19.82 | 139724 |
| 2023-08-23 | -60.00 | $19.90 | 173342 |
| 2023-08-22 | -93.33 | $19.65 | 211814 |
| 2023-08-21 | -96.00 | $19.63 | 279121 |
| 2023-08-18 | -85.92 | $19.74 | 35942 |
| 2023-08-17 | -95.77 | $19.67 | 67910 |
| 2023-08-16 | -96.92 | $19.72 | 60211 |
| 2023-08-15 | -98.31 | $19.80 | 54600 |
| 2023-08-14 | -89.83 | $19.85 | 63200 |
| 2023-08-11 | -86.44 | $19.87 | 202900 |
| 2023-08-10 | -74.58 | $19.94 | 61100 |
| 2023-08-09 | -52.54 | $20.07 | 54800 |
| 2023-08-08 | -54.24 | $20.06 | 538100 |
| 2023-08-07 | -66.10 | $19.99 | 103302 |
| 2023-08-04 | -61.02 | $20.02 | 609318 |
| 2023-08-03 | -93.22 | $19.83 | 106605 |
| 2023-08-02 | -75.86 | $19.94 | 216135 |
| 2023-08-01 | -62.07 | $20.02 | 433147 |
| 2023-07-31 | -25.86 | $20.23 | 108232 |
| 2023-07-28 | -31.03 | $20.20 | 75009 |
| 2023-07-27 | -43.10 | $20.13 | 139636 |
| 2023-07-26 | -10.34 | $20.32 | 113100 |
| 2023-07-25 | -25.86 | $20.23 | 304900 |
| 2023-07-24 | -22.41 | $20.25 | 78701 |
| 2023-07-21 | -15.52 | $20.29 | 53305 |
| 2023-07-20 | -24.14 | $20.24 | 157600 |
| 2023-07-19 | -3.45 | $20.36 | 119500 |
| 2023-07-18 | -16.07 | $20.27 | 114631 |
| 2023-07-17 | -19.64 | $20.25 | 29300 |
| 2023-07-14 | -26.79 | $20.21 | 60145 |
| 2023-07-13 | -3.57 | $20.34 | 31338 |
| 2023-07-12 | -27.78 | $20.19 | 227806 |
| 2023-07-11 | -55.56 | $20.04 | 67000 |
| 2023-07-10 | -68.52 | $19.97 | 837516 |
| 2023-07-07 | -88.89 | $19.86 | 92400 |
| 2023-07-06 | -88.89 | $19.86 | 134800 |
| 2023-07-05 | -96.88 | $20.03 | 71921 |
| 2023-07-03 | -55.17 | $20.18 | 32816 |
| 2023-06-30 | -24.14 | $20.27 | 75700 |
| 2023-06-29 | -67.57 | $20.17 | 116409 |
| 2023-06-28 | -24.32 | $20.33 | 47947 |
| 2023-06-27 | -40.54 | $20.27 | 97529 |
| 2023-06-26 | -37.84 | $20.28 | 75300 |
| 2023-06-23 | -43.24 | $20.26 | 97635 |
| 2023-06-22 | -59.46 | $20.20 | 48325 |
| 2023-06-21 | -40.54 | $20.27 | 62608 |
| 2023-06-20 | -32.43 | $20.30 | 164721 |
| 2023-06-16 | -48.65 | $20.24 | 77600 |
| 2023-06-15 | -29.73 | $20.31 | 109711 |
| 2023-06-14 | -83.78 | $20.11 | 220748 |
| 2023-06-13 | -94.74 | $20.08 | 59400 |
| 2023-06-12 | -75.56 | $20.17 | 66614 |
| 2023-06-09 | -85.71 | $20.14 | 159643 |
| 2023-06-08 | -77.97 | $20.19 | 87500 |
| 2023-06-07 | -100.00 | $20.06 | 146100 |
| 2023-06-06 | -72.88 | $20.22 | 77400 |
| 2023-06-05 | -76.27 | $20.20 | 139050 |
| 2023-06-02 | -70.77 | $20.25 | 79429 |
| 2023-06-01 | -64.62 | $20.29 | 53115 |
| 2023-05-31 | -61.54 | $20.31 | 90110 |
| 2023-05-30 | -70.77 | $20.25 | 127000 |
| 2023-05-26 | -86.15 | $20.15 | 69900 |
| 2023-05-25 | -95.31 | $20.10 | 82300 |
| 2023-05-24 | -92.98 | $20.18 | 227100 |
| 2023-05-23 | -86.57 | $20.23 | 132100 |
| 2023-05-22 | -92.31 | $20.21 | 109003 |
| 2023-05-19 | -98.44 | $20.18 | 169300 |
| 2023-05-18 | -98.33 | $20.22 | 281300 |
| 2023-05-17 | -98.15 | $20.28 | 74300 |
| 2023-05-16 | -97.92 | $20.34 | 87313 |
| 2023-05-15 | -83.33 | $20.41 | 53819 |
| 2023-05-12 | -62.50 | $20.51 | 136400 |
| 2023-05-11 | -41.67 | $20.61 | 177500 |
| 2023-05-10 | -54.17 | $20.55 | 72700 |
| 2023-05-09 | -83.33 | $20.41 | 49343 |
| 2023-05-08 | -83.33 | $20.41 | 48700 |
| 2023-05-05 | -60.38 | $20.54 | 37440 |
| 2023-05-04 | -43.40 | $20.63 | 41800 |
| 2023-05-03 | -45.45 | $20.63 | 82624 |
| 2023-05-02 | -50.91 | $20.60 | 142100 |
| 2023-05-01 | -96.36 | $20.35 | 49000 |
| 2023-04-28 | -40.91 | $20.70 | 43904 |
| 2023-04-27 | -68.18 | $20.58 | 29042 |
| 2023-04-26 | -40.00 | $20.66 | 956100 |
| 2023-04-25 | -25.45 | $20.74 | 180022 |
| 2023-04-24 | -47.27 | $20.62 | 70200 |
| 2023-04-21 | -65.45 | $20.52 | 67000 |
| 2023-04-20 | -63.64 | $20.53 | 36000 |
| 2023-04-19 | -67.24 | $20.49 | 25105 |
| 2023-04-18 | -60.34 | $20.53 | 59400 |
| 2023-04-17 | -60.34 | $20.53 | 23045 |
| 2023-04-14 | -43.10 | $20.63 | 74236 |
| 2023-04-13 | -29.69 | $20.69 | 22431 |
| 2023-04-12 | -29.69 | $20.69 | 27300 |
| 2023-04-11 | -25.33 | $20.69 | 27300 |
| 2023-04-10 | -24.00 | $20.70 | 167648 |
| 2023-04-06 | -9.41 | $20.80 | 60500 |
| 2023-04-05 | -6.67 | $20.81 | 49930 |
| 2023-04-04 | -6.86 | $20.76 | 153200 |
| 2023-04-03 | -10.10 | $20.70 | 32400 |
| 2023-03-31 | -16.16 | $20.64 | 23445 |
| 2023-03-30 | -27.37 | $20.50 | 32500 |
| 2023-03-29 | -26.21 | $20.49 | 37600 |
| 2023-03-28 | -32.04 | $20.43 | 40424 |
| 2023-03-27 | -28.16 | $20.47 | 29200 |
| 2023-03-24 | -7.77 | $20.68 | 77136 |
| 2023-03-23 | -5.62 | $20.57 | 56500 |
| 2023-03-22 | -6.10 | $20.50 | 34541 |
| 2023-03-21 | -21.25 | $20.36 | 31716 |
| 2023-03-20 | -22.50 | $20.35 | 49724 |
| 2023-03-17 | -15.00 | $20.41 | 33400 |
| 2023-03-16 | -35.00 | $20.25 | 47100 |
| 2023-03-15 | -13.70 | $20.36 | 51527 |
| 2023-03-14 | -41.18 | $20.13 | 41100 |
| 2023-03-13 | -25.00 | $20.24 | 47936 |
| 2023-03-10 | -51.25 | $20.12 | 42500 |
| 2023-03-09 | -83.16 | $19.89 | 41713 |
| 2023-03-08 | -88.42 | $19.84 | 18000 |
| 2023-03-07 | -81.05 | $19.91 | 37500 |
| 2023-03-06 | -77.67 | $19.96 | 33342 |
| 2023-03-03 | -75.21 | $20.02 | 32600 |
| 2023-03-02 | -96.97 | $19.77 | 44500 |
| 2023-03-01 | -99.21 | $19.80 | 547741 |
| 2023-02-28 | -92.79 | $20.02 | 32233 |
| 2023-02-27 | -90.99 | $20.04 | 25900 |
| 2023-02-24 | -93.69 | $20.01 | 36000 |
| 2023-02-23 | -87.39 | $20.08 | 21024 |
| 2023-02-22 | -93.69 | $20.01 | 53200 |
| 2023-02-21 | -98.20 | $19.96 | 134828 |
| 2023-02-17 | -88.78 | $20.18 | 60400 |
| 2023-02-16 | -95.70 | $20.16 | 40100 |
| 2023-02-15 | -95.12 | $20.27 | 25900 |
| 2023-02-14 | -91.21 | $20.32 | 416700 |
| 2023-02-13 | -92.77 | $20.38 | 85624 |
| 2023-02-10 | -98.80 | $20.33 | 60702 |
| 2023-02-09 | -100.00 | $20.45 | 64931 |
| 2023-02-08 | -86.15 | $20.59 | 401100 |
| 2023-02-07 | -81.94 | $20.56 | 170200 |
| 2023-02-06 | -70.83 | $20.64 | 665600 |
| 2023-02-03 | -39.36 | $20.78 | 86400 |
| 2023-02-02 | -12.96 | $21.01 | 100932 |
| 2023-02-01 | -17.59 | $20.96 | 74300 |
| 2023-01-31 | -30.36 | $20.81 | 1.4M |
| 2023-01-30 | -38.58 | $20.66 | 67111 |
| 2023-01-27 | -31.50 | $20.75 | 23600 |
| 2023-01-26 | -26.77 | $20.81 | 63307 |
| 2023-01-25 | -25.98 | $20.82 | 49229 |
| 2023-01-24 | -23.62 | $20.85 | 28208 |
| 2023-01-23 | -33.86 | $20.72 | 416044 |
| 2023-01-20 | -31.50 | $20.75 | 34436 |
| 2023-01-19 | -22.05 | $20.87 | 68200 |
| 2023-01-18 | -17.32 | $20.93 | 353820 |
| 2023-01-17 | -23.76 | $20.65 | 68917 |
| 2023-01-13 | -13.40 | $20.72 | 65046 |
| 2023-01-12 | -5.26 | $20.78 | 73100 |
| 2023-01-11 | -21.05 | $20.63 | 129743 |
| 2023-01-10 | -34.74 | $20.50 | 189100 |
| 2023-01-09 | -29.47 | $20.55 | 111540 |
| 2023-01-06 | -33.68 | $20.51 | 38808 |
| 2023-01-05 | -65.26 | $20.21 | 185325 |
| 2023-01-04 | -65.26 | $20.21 | 146748 |
| 2023-01-03 | -81.05 | $20.06 | 183639 |
| 2022-12-30 | -98.95 | $19.89 | 32320 |
| 2022-12-29 | -88.04 | $20.02 | 32400 |
| 2022-12-28 | -100.00 | $19.91 | 94300 |
| 2022-12-27 | -100.00 | $19.97 | 88400 |
| 2022-12-23 | -78.31 | $20.18 | 42308 |
| 2022-12-22 | -72.29 | $20.23 | 70333 |
| 2022-12-21 | -71.08 | $20.24 | 69007 |
| 2022-12-20 | -82.56 | $20.12 | 185100 |
| 2022-12-19 | -55.32 | $20.31 | 368800 |
| 2022-12-16 | -38.30 | $20.47 | 32100 |
| 2022-12-15 | -31.91 | $20.53 | 944300 |
| 2022-12-14 | -25.53 | $20.59 | 58127 |
| 2022-12-13 | -26.67 | $20.54 | 230421 |
| 2022-12-12 | -38.46 | $20.38 | 22700 |
| 2022-12-09 | -36.54 | $20.40 | 61711 |
| 2022-12-08 | -20.61 | $20.51 | 150300 |
| 2022-12-07 | -3.45 | $20.58 | 39500 |
| 2022-12-06 | -15.72 | $20.38 | 29400 |
| 2022-12-05 | -15.09 | $20.39 | 49746 |
| 2022-12-02 | -6.29 | $20.53 | 70800 |
| 2022-12-01 | -13.13 | $20.42 | 57100 |
| 2022-11-30 | -2.27 | $20.32 | 85600 |
| 2022-11-29 | -24.24 | $20.03 | 138615 |
| 2022-11-28 | -19.70 | $20.09 | 491100 |
| 2022-11-25 | -8.33 | $20.24 | 9700 |
| 2022-11-23 | -14.39 | $20.16 | 82200 |
| 2022-11-22 | -22.73 | $20.05 | 17639 |
| 2022-11-21 | -34.85 | $19.89 | 25630 |
| 2022-11-18 | -27.08 | $19.96 | 61700 |
| 2022-11-17 | -26.97 | $19.94 | 41437 |
| 2022-11-16 | -0.78 | $20.11 | 20202 |
| 2022-11-15 | -0.90 | $19.93 | 26200 |
| 2022-11-14 | -16.51 | $19.74 | 36000 |
| 2022-11-11 | -2.91 | $19.83 | 42829 |
| 2022-11-10 | -4.04 | $19.78 | 52130 |
| 2022-11-09 | -47.14 | $19.20 | 14000 |
| 2022-11-08 | -42.86 | $19.23 | 197600 |
| 2022-11-07 | -54.29 | $19.15 | 19115 |
| 2022-11-04 | -50.00 | $19.18 | 37100 |
| 2022-11-03 | -54.93 | $19.15 | 25016 |
| 2022-11-02 | -56.63 | $19.19 | 37000 |
| 2022-11-01 | -51.09 | $19.28 | 23200 |
| 2022-10-31 | -54.96 | $19.33 | 24527 |
| 2022-10-28 | -50.45 | $19.38 | 12500 |
| 2022-10-27 | -48.65 | $19.40 | 40814 |
| 2022-10-26 | -56.76 | $19.31 | 43300 |
| 2022-10-25 | -62.16 | $19.25 | 6700 |
| 2022-10-24 | -81.08 | $19.04 | 15900 |
| 2022-10-21 | -87.39 | $18.97 | 56402 |
| 2022-10-20 | -100.00 | $18.90 | 30600 |
| 2022-10-19 | -90.29 | $19.06 | 624200 |
| 2022-10-18 | -72.36 | $19.30 | 1.2M |
| 2022-10-17 | -82.14 | $19.21 | 21000 |
| 2022-10-14 | -88.57 | $19.12 | 26200 |
| 2022-10-13 | -76.43 | $19.29 | 10600 |
| 2022-10-12 | -95.58 | $19.28 | 43403 |
| 2022-10-11 | -98.29 | $19.27 | 11300 |
| 2022-10-10 | -97.52 | $19.28 | 48448 |
| 2022-10-07 | -87.41 | $19.45 | 22204 |
| 2022-10-06 | -76.92 | $19.60 | 18700 |
| 2022-10-05 | -69.23 | $19.71 | 32721 |
| 2022-10-04 | -58.74 | $19.86 | 25435 |
| 2022-10-03 | -67.83 | $19.73 | 1.5M |
| 2022-09-30 | -83.22 | $19.51 | 35600 |
| 2022-09-29 | -83.92 | $19.50 | 159700 |
| 2022-09-28 | -76.58 | $19.64 | 184941 |
| 2022-09-27 | -100.00 | $19.27 | 409145 |
| 2022-09-26 | -100.00 | $19.47 | 45127 |
| 2022-09-23 | -95.71 | $19.78 | 22000 |
| 2022-09-22 | -100.00 | $19.85 | 26449 |
| 2022-09-21 | -90.52 | $20.11 | 14604 |
| 2022-09-20 | -99.09 | $20.07 | 33808 |
| 2022-09-19 | -87.13 | $20.28 | 15600 |
| 2022-09-16 | -92.63 | $20.31 | 15333 |
| 2022-09-15 | -97.39 | $20.29 | 8000 |
| 2022-09-14 | -89.57 | $20.38 | 21300 |
| 2022-09-13 | -94.40 | $20.33 | 23000 |
| 2022-09-12 | -85.50 | $20.49 | 24700 |
| 2022-09-09 | -83.21 | $20.52 | 32422 |
| 2022-09-08 | -86.26 | $20.48 | 19700 |
| 2022-09-07 | -81.68 | $20.54 | 48100 |
| 2022-09-06 | -100.00 | $20.30 | 28606 |
| 2022-09-02 | -83.87 | $20.57 | 93200 |
| 2022-09-01 | -88.71 | $20.51 | 17000 |
| 2022-08-31 | -100.00 | $20.69 | 8321 |
| 2022-08-30 | -92.77 | $20.84 | 6622 |
| 2022-08-29 | -96.20 | $20.85 | 21422 |
| 2022-08-26 | -86.49 | $21.02 | 30642 |
| 2022-08-25 | -69.33 | $21.15 | 14101 |
| 2022-08-24 | -98.67 | $20.93 | 9100 |
| 2022-08-23 | -91.55 | $21.02 | 16729 |
| 2022-08-22 | -100.00 | $21.00 | 10000 |
| 2022-08-19 | -94.74 | $21.13 | 19200 |
| 2022-08-18 | -56.86 | $21.38 | 21900 |
| 2022-08-17 | -53.52 | $21.29 | 17519 |
| 2022-08-16 | -24.32 | $21.49 | 11533 |
| 2022-08-15 | -12.82 | $21.57 | 11500 |
| 2022-08-12 | -19.23 | $21.52 | 11600 |
| 2022-08-11 | -44.87 | $21.32 | 19545 |
| 2022-08-10 | -32.94 | $21.39 | 40700 |
| 2022-08-09 | -39.33 | $21.32 | 24633 |
| 2022-08-08 | -33.71 | $21.37 | 14800 |
| 2022-08-05 | -42.70 | $21.29 | 13300 |
| 2022-08-04 | -10.64 | $21.57 | 17327 |
| 2022-08-03 | -24.47 | $21.44 | 6232 |
| 2022-08-02 | -38.30 | $21.31 | 25200 |
| 2022-08-01 | -9.57 | $21.58 | 36148 |
| 2022-07-29 | -4.26 | $21.63 | 27400 |
| 2022-07-28 | -1.18 | $21.56 | 72406 |
| 2022-07-27 | -9.41 | $21.36 | 21231 |
| 2022-07-26 | -24.44 | $21.22 | 11900 |
| 2022-07-25 | -27.78 | $21.19 | 14400 |
| 2022-07-22 | -10.00 | $21.35 | 27700 |
| 2022-07-21 | -8.57 | $21.18 | 18344 |
| 2022-07-20 | -42.86 | $20.94 | 36600 |
| 2022-07-19 | -37.66 | $20.95 | 106630 |
| 2022-07-18 | -35.06 | $20.97 | 17100 |
| 2022-07-15 | -20.41 | $21.04 | 11500 |
| 2022-07-14 | -29.59 | $20.95 | 168122 |
| 2022-07-13 | -16.82 | $21.06 | 25000 |
| 2022-07-12 | -27.10 | $20.95 | 11300 |
| 2022-07-11 | -35.51 | $20.86 | 42105 |
| 2022-07-08 | -43.93 | $20.77 | 41100 |
| 2022-07-07 | -38.39 | $20.86 | 69200 |
| 2022-07-06 | -38.26 | $20.88 | 49800 |
| 2022-07-05 | -27.59 | $21.01 | 22526 |
| 2022-07-01 | -29.91 | $20.99 | 20300 |
| 2022-06-30 | -49.60 | $20.80 | 16300 |
| 2022-06-29 | -63.04 | $20.68 | 11710 |
| 2022-06-28 | -73.19 | $20.54 | 6700 |
| 2022-06-27 | -71.43 | $20.61 | 240339 |
| 2022-06-24 | -72.25 | $20.75 | 17000 |
| 2022-06-23 | -71.29 | $20.77 | 10410 |
| 2022-06-22 | -77.03 | $20.65 | 16213 |
| 2022-06-21 | -85.17 | $20.48 | 11300 |
| 2022-06-17 | -78.47 | $20.62 | 21600 |
| 2022-06-16 | -79.90 | $20.59 | 27600 |
| 2022-06-15 | -81.82 | $20.55 | 14600 |
| 2022-06-14 | -97.61 | $20.22 | 13211 |
| 2022-06-13 | -93.07 | $20.38 | 10914 |
| 2022-06-10 | -92.16 | $20.85 | 19140 |
| 2022-06-09 | -91.67 | $21.05 | 5100 |
| 2022-06-08 | -81.06 | $21.19 | 21419 |
| 2022-06-07 | -73.48 | $21.29 | 4800 |
| 2022-06-06 | -80.60 | $21.18 | 13634 |
| 2022-06-03 | -71.64 | $21.30 | 9425 |
| 2022-06-02 | -65.67 | $21.38 | 14900 |
| 2022-06-01 | -66.42 | $21.37 | 11546 |
| 2022-05-31 | -56.72 | $21.50 | 12200 |
| 2022-05-27 | -41.04 | $21.71 | 14000 |
| 2022-05-26 | -50.75 | $21.58 | 8700 |
| 2022-05-25 | -5.80 | $21.57 | 17028 |
| 2022-05-24 | -30.14 | $21.43 | 26500 |
| 2022-05-23 | -68.60 | $21.19 | 12200 |
| 2022-05-20 | -52.33 | $21.33 | 35800 |
| 2022-05-19 | -66.28 | $21.21 | 7013 |
| 2022-05-18 | -81.40 | $21.08 | 17300 |
| 2022-05-17 | -80.23 | $21.09 | 14900 |
| 2022-05-16 | -63.95 | $21.23 | 10648 |
| 2022-05-13 | -70.93 | $21.17 | 36900 |
| 2022-05-12 | -65.69 | $21.27 | 27000 |
| 2022-05-11 | -73.15 | $21.21 | 33323 |
| 2022-05-10 | -79.82 | $21.14 | 70300 |
| 2022-05-09 | -85.32 | $21.08 | 15637 |
| 2022-05-06 | -98.28 | $20.94 | 109200 |
| 2022-05-05 | -91.80 | $21.12 | 56406 |
| 2022-05-04 | -69.05 | $21.49 | 109600 |
| 2022-05-03 | -91.67 | $21.25 | 4900 |
| 2022-05-02 | -98.74 | $21.15 | 16025 |
| 2022-04-29 | -97.26 | $21.30 | 9300 |
| 2022-04-28 | -93.92 | $21.42 | 16901 |
| 2022-04-27 | -87.84 | $21.51 | 71900 |
| 2022-04-26 | -77.70 | $21.66 | 31200 |
| 2022-04-25 | -82.43 | $21.59 | 581431 |
| 2022-04-22 | -93.24 | $21.43 | 16436 |
| 2022-04-21 | -97.16 | $21.44 | 1.1M |
| 2022-04-20 | -86.57 | $21.65 | 10900 |
| 2022-04-19 | -100.00 | $21.47 | 17104 |
| 2022-04-18 | -93.60 | $21.64 | 8300 |
| 2022-04-14 | -100.00 | $21.77 | 9936 |
| 2022-04-13 | -86.84 | $21.97 | 14500 |
| 2022-04-12 | -92.98 | $21.90 | 6300 |
| 2022-04-11 | -99.12 | $21.83 | 2700 |
| 2022-04-08 | -98.98 | $21.99 | 6500 |
| 2022-04-07 | -100.00 | $22.16 | 9109 |
| 2022-04-06 | -95.12 | $22.25 | 10621 |
| 2022-04-05 | -94.87 | $22.40 | 4823 |
| 2022-04-04 | -60.00 | $22.70 | 24100 |
| 2022-04-01 | -69.16 | $22.69 | 9800 |
| 2022-03-31 | -69.60 | $22.74 | 1800 |
| 2022-03-30 | -72.80 | $22.70 | 32724 |
| 2022-03-29 | -75.20 | $22.67 | 20700 |
| 2022-03-28 | -90.21 | $22.50 | 14249 |
| 2022-03-25 | -95.80 | $22.42 | 27807 |
| 2022-03-24 | -90.15 | $22.60 | 196200 |
| 2022-03-23 | -91.54 | $22.60 | 4500 |
| 2022-03-22 | -93.08 | $22.58 | 8212 |
| 2022-03-21 | -86.92 | $22.66 | 3300 |
| 2022-03-18 | -65.38 | $22.94 | 5147 |
| 2022-03-17 | -70.77 | $22.87 | 19800 |
| 2022-03-16 | -83.85 | $22.70 | 11314 |
| 2022-03-15 | -94.31 | $22.63 | 4121 |
| 2022-03-14 | -100.00 | $22.56 | 6906 |
| 2022-03-11 | -98.94 | $22.86 | 3022 |
| 2022-03-10 | -95.65 | $22.91 | 4000 |
| 2022-03-09 | -95.83 | $23.10 | 4636 |
| 2022-03-08 | -92.86 | $23.14 | 7248 |
| 2022-03-07 | -90.57 | $23.31 | 11000 |
| 2022-03-04 | -52.83 | $23.51 | 7100 |
| 2022-03-03 | -72.46 | $23.45 | 4000 |
| 2022-03-02 | -91.01 | $23.34 | 41700 |
| 2022-03-01 | -53.93 | $23.67 | 6000 |
| 2022-02-28 | -61.80 | $23.60 | 5000 |
| 2022-02-25 | -89.89 | $23.35 | 1039 |
| 2022-02-24 | -94.38 | $23.31 | 6410 |
| 2022-02-23 | -100.00 | $23.28 | 6045 |
| 2022-02-22 | -92.39 | $23.40 | 3225 |
| 2022-02-18 | -88.68 | $23.45 | 7900 |
| 2022-02-17 | -90.57 | $23.43 | 5215 |
| 2022-02-16 | -96.23 | $23.37 | 10500 |
| 2022-02-15 | -100.00 | $23.37 | 5300 |
| 2022-02-14 | -100.00 | $23.46 | 5900 |
| 2022-02-11 | -83.96 | $23.65 | 11900 |
| 2022-02-10 | -100.00 | $23.49 | 14200 |
| 2022-02-09 | -91.01 | $23.73 | 1541 |
| 2022-02-08 | -98.88 | $23.66 | 10004 |
| 2022-02-07 | -90.91 | $23.74 | 5026 |
| 2022-02-04 | -96.51 | $23.71 | 14100 |
| 2022-02-03 | -95.38 | $23.92 | 14225 |
| 2022-02-02 | -83.78 | $24.07 | 23735 |
| 2022-02-01 | -86.49 | $24.05 | 13200 |
| 2022-01-31 | -85.54 | $24.07 | 2625 |
| 2022-01-28 | -89.69 | $24.05 | 5622 |
| 2022-01-27 | -90.63 | $24.05 | 7100 |
| 2022-01-26 | -100.00 | $23.96 | 8100 |
| 2022-01-25 | -90.10 | $24.15 | 99600 |
| 2022-01-24 | -87.13 | $24.18 | 59342 |
| 2022-01-21 | -83.17 | $24.22 | 3510 |
| 2022-01-20 | -98.26 | $24.07 | 31800 |
| 2022-01-19 | -98.26 | $24.07 | 7719 |
| 2022-01-18 | -100.00 | $24.05 | 7900 |
| 2022-01-14 | -95.70 | $24.31 | 33941 |
| 2022-01-13 | -80.65 | $24.45 | 20738 |
| 2022-01-12 | -86.02 | $24.40 | 33900 |
| 2022-01-11 | -89.25 | $24.37 | 121700 |
| 2022-01-10 | -94.62 | $24.32 | 37918 |
| 2022-01-07 | -100.00 | $24.36 | 52746 |
| 2022-01-06 | -92.41 | $24.47 | 13124 |
| 2022-01-05 | -94.20 | $24.55 | 45700 |
| 2022-01-04 | -90.16 | $24.65 | 14649 |
| 2022-01-03 | -100.00 | $24.64 | 8200 |
| 2021-12-31 | -87.18 | $24.86 | 5600 |
| 2021-12-30 | -67.44 | $24.91 | 12109 |
| 2021-12-29 | -82.22 | $24.83 | 129747 |
| 2021-12-28 | -57.78 | $24.94 | 215932 |
| 2021-12-27 | -50.00 | $24.94 | 50826 |
| 2021-12-23 | -59.62 | $24.89 | 44700 |
| 2021-12-22 | -40.28 | $24.91 | 2600 |
| 2021-12-21 | -40.30 | $24.88 | 183114 |
| 2021-12-20 | -38.81 | $24.89 | 9606 |
| 2021-12-17 | -22.95 | $24.95 | 2433 |
| 2021-12-16 | -26.23 | $24.93 | 7300 |
| 2021-12-15 | -36.07 | $24.87 | 5000 |
| 2021-12-14 | -32.79 | $24.89 | 5800 |
| 2021-12-13 | -19.67 | $24.97 | 8100 |
| 2021-12-10 | -36.07 | $24.87 | 11500 |
| 2021-12-09 | -40.98 | $24.84 | 4600 |
| 2021-12-08 | -42.62 | $24.83 | 3600 |
| 2021-12-07 | -37.14 | $24.92 | 1813 |
| 2021-12-06 | -38.57 | $24.91 | 1600 |
| 2021-12-03 | -24.29 | $25.01 | 2400 |
| 2021-12-02 | -50.00 | $24.83 | 2417 |
| 2021-12-01 | -54.29 | $24.80 | 15906 |
| 2021-11-30 | -45.71 | $24.86 | 15919 |
| 2021-11-29 | -55.71 | $24.79 | 12042 |
| 2021-11-26 | -64.29 | $24.73 | 11323 |
| 2021-11-24 | -87.14 | $24.57 | 4730 |
| 2021-11-23 | -95.38 | $24.56 | 34800 |
| 2021-11-22 | -100.00 | $24.65 | 8817 |
| 2021-11-19 | -63.46 | $24.85 | 2200 |
| 2021-11-18 | -78.85 | $24.77 | 5720 |
| 2021-11-17 | -82.69 | $24.75 | 14100 |
| 2021-11-16 | -96.15 | $24.68 | 3107 |
| 2021-11-15 | -96.00 | $24.70 | 1436 |
| 2021-11-12 | -66.00 | $24.85 | 1800 |
| 2021-11-11 | -66.00 | $24.85 | 11214 |
| 2021-11-10 | -52.00 | $24.92 | 8600 |
| 2021-11-09 | -12.00 | $25.12 | 6300 |
| 2021-11-08 | -17.78 | $25.05 | 3200 |
| 2021-11-05 | 0.00 | $25.13 | 4338 |
| 2021-11-04 | -8.57 | $25.00 | 2005 |
| 2021-11-03 | -48.57 | $24.86 | 800 |
| 2021-11-02 | -37.14 | $24.90 | 620 |
| 2021-11-01 | -62.50 | $24.83 | 700 |
| 2021-10-29 | -36.59 | $24.94 | — |
| 2021-10-28 | -45.24 | $24.91 | 3000 |
| 2021-10-27 | -30.95 | $24.97 | 3727 |
| 2021-10-26 | -64.29 | $24.83 | 1300 |
| 2021-10-25 | -78.57 | $24.77 | 7800 |
| 2021-10-22 | -92.59 | $24.72 | 3220 |
| 2021-10-21 | -100.00 | $24.68 | 1200 |
| 2021-10-20 | -100.00 | $24.74 | 6700 |
| 2021-10-19 | -97.14 | $24.76 | 2838 |
| 2021-10-18 | -81.43 | $24.87 | 7524 |
| 2021-10-15 | -72.86 | $24.93 | 2217 |
| 2021-10-14 | -60.00 | $25.02 | 4000 |
| 2021-10-13 | -73.97 | $24.93 | 520 |
| 2021-10-12 | -86.30 | $24.84 | 4728 |
| 2021-10-11 | -100.00 | $24.74 | 1236 |
| 2021-10-08 | -100.00 | $24.79 | 412 |
| 2021-10-07 | -100.00 | $24.91 | 5732 |
| 2021-10-06 | -96.23 | $24.99 | 8800 |
| 2021-10-05 | -94.23 | $25.01 | 6609 |
| 2021-10-04 | -82.00 | $25.09 | 1508 |
| 2021-10-01 | -80.00 | $25.10 | 7930 |
| 2021-09-30 | -100.00 | $25.00 | 26514 |
| 2021-09-29 | -95.92 | $25.03 | 4200 |
| 2021-09-28 | -100.00 | $25.03 | 836 |
| 2021-09-27 | -100.00 | $25.20 | 2340 |
| 2021-09-24 | -100.00 | $25.24 | 3600 |
| 2021-09-23 | -89.29 | $25.30 | 6202 |
| 2021-09-22 | -39.29 | $25.44 | 400 |
| 2021-09-21 | -50.00 | $25.41 | 200 |
| 2021-09-20 | -53.57 | $25.40 | 1712 |
| 2021-09-17 | -82.14 | $25.32 | 1700 |
| 2021-09-16 | -70.45 | $25.40 | 14000 |
| 2021-09-15 | -59.09 | $25.45 | 11340 |
| 2021-09-14 | -54.55 | $25.47 | 18500 |
| 2021-09-13 | -65.91 | $25.42 | 9800 |
| 2021-09-10 | -72.73 | $25.39 | 702 |
| 2021-09-09 | -56.82 | $25.46 | 906 |
| 2021-09-08 | -81.82 | $25.35 | 5202 |
| 2021-09-07 | -91.49 | $25.28 | 2801 |
| 2021-09-03 | -65.96 | $25.40 | 7900 |
| 2021-09-02 | -55.32 | $25.45 | 4900 |
| 2021-09-01 | -59.57 | $25.43 | 1800 |
| 2021-08-31 | -51.06 | $25.47 | 37647 |
| 2021-08-30 | -48.94 | $25.48 | 400 |
| 2021-08-27 | -61.70 | $25.42 | 3129 |
| 2021-08-26 | -86.67 | $25.32 | 17231 |
| 2021-08-25 | -83.33 | $25.34 | 320 |
| 2021-08-24 | -73.33 | $25.40 | 2900 |
| 2021-08-23 | -58.33 | $25.49 | 14100 |
| 2021-08-20 | -68.33 | $25.43 | 1029 |
| 2021-08-19 | -60.00 | $25.48 | 21213 |
| 2021-08-18 | -73.33 | $25.40 | 4400 |
| 2021-08-17 | -66.67 | $25.44 | 1900 |
| 2021-08-16 | -64.06 | $25.47 | 2100 |
| 2021-08-13 | -71.88 | $25.42 | 107 |
| 2021-08-12 | -90.63 | $25.30 | 300 |
| 2021-08-11 | -89.06 | $25.31 | 600 |
| 2021-08-10 | -98.44 | $25.25 | 2200 |
| 2021-08-09 | -90.77 | $25.29 | 600 |
| 2021-08-06 | -76.92 | $25.38 | — |
| 2021-08-05 | -52.31 | $25.54 | 30424 |
| 2021-08-04 | -40.00 | $25.62 | 900 |
| 2021-08-03 | -36.92 | $25.64 | 701 |
| 2021-08-02 | -38.46 | $25.63 | 100 |
| 2021-07-30 | -43.94 | $25.59 | 900 |
| 2021-07-29 | -43.84 | $25.56 | 2641 |
| 2021-07-28 | -36.99 | $25.61 | 1706 |
| 2021-07-27 | -39.74 | $25.57 | 300 |
| 2021-07-26 | -52.56 | $25.47 | 1040 |
| 2021-07-23 | -43.33 | $25.49 | 300 |
| 2021-07-22 | -40.00 | $25.52 | 2700 |
| 2021-07-21 | -51.11 | $25.42 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.72
2026-07-17
Close Price
$20.72
Vol: 288980Average Directional Index - Detailed Analysis
Minimum
0.00
Average
25.56
Maximum
74.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.72 | $20.72 | 288980 |
| 2026-07-16 | 11.77 | $20.73 | 580600 |
| 2026-07-15 | 12.00 | $20.73 | 459800 |
| 2026-07-14 | 12.17 | $20.67 | 392542 |
| 2026-07-13 | 12.71 | $20.62 | 521400 |
| 2026-07-10 | 13.34 | $20.68 | 416200 |
| 2026-07-09 | 13.61 | $20.72 | 536900 |
| 2026-07-08 | 14.19 | $20.69 | 559900 |
| 2026-07-07 | 14.67 | $20.71 | 379400 |
| 2026-07-06 | 15.33 | $20.79 | 947514 |
| 2026-07-02 | 15.84 | $20.77 | 599406 |
| 2026-07-01 | 16.23 | $20.74 | 556100 |
| 2026-06-30 | 16.64 | $20.84 | 1.5M |
| 2026-06-29 | 17.32 | $20.90 | 577200 |
| 2026-06-26 | 17.82 | $20.88 | 515800 |
| 2026-06-25 | 18.56 | $20.85 | 820060 |
| 2026-06-24 | 19.19 | $20.82 | 517329 |
| 2026-06-23 | 19.63 | $20.78 | 822400 |
| 2026-06-22 | 19.69 | $20.76 | 629633 |
| 2026-06-18 | 19.59 | $20.79 | 1.6M |
| 2026-06-17 | 19.82 | $20.73 | 1.2M |
| 2026-06-16 | 20.07 | $20.83 | 557300 |
| 2026-06-15 | 20.88 | $20.82 | 568643 |
| 2026-06-12 | 21.67 | $20.80 | 602000 |
| 2026-06-11 | 22.19 | $20.81 | 739941 |
| 2026-06-10 | 22.75 | $20.72 | 325810 |
| 2026-06-09 | 23.04 | $20.74 | 534900 |
| 2026-06-08 | 22.94 | $20.70 | 638838 |
| 2026-06-05 | 22.84 | $20.69 | 793049 |
| 2026-06-04 | 22.66 | $20.79 | 353237 |
| 2026-06-03 | 22.96 | $20.77 | 687237 |
| 2026-06-02 | 22.88 | $20.79 | 594375 |
| 2026-06-01 | 22.99 | $20.80 | 477300 |
| 2026-05-29 | 23.04 | $20.91 | 564100 |
| 2026-05-28 | 23.94 | $20.88 | 467100 |
| 2026-05-27 | 24.74 | $20.86 | 415100 |
| 2026-05-26 | 25.28 | $20.83 | 373404 |
| 2026-05-22 | 25.68 | $20.78 | 303813 |
| 2026-05-21 | 25.77 | $20.78 | 395000 |
| 2026-05-20 | 25.69 | $20.77 | 343600 |
| 2026-05-19 | 25.62 | $20.66 | 695007 |
| 2026-05-18 | 24.75 | $20.72 | 355400 |
| 2026-05-15 | 24.13 | $20.74 | 339191 |
| 2026-05-14 | 23.28 | $20.82 | 295300 |
| 2026-05-13 | 22.84 | $20.85 | 472218 |
| 2026-05-12 | 22.08 | $20.83 | 1.1M |
| 2026-05-11 | 21.38 | $20.88 | 268633 |
| 2026-05-08 | 20.88 | $20.91 | 304216 |
| 2026-05-07 | 20.50 | $20.87 | 384900 |
| 2026-05-06 | 20.11 | $20.92 | 435239 |
| 2026-05-05 | 19.89 | $20.85 | 398500 |
| 2026-05-04 | 19.23 | $20.83 | 296817 |
| 2026-05-01 | 18.25 | $20.87 | 1.1M |
| 2026-04-30 | 17.63 | $20.95 | 461900 |
| 2026-04-29 | 17.32 | $20.91 | 404500 |
| 2026-04-28 | 16.99 | $20.98 | 434627 |
| 2026-04-27 | 17.05 | $21.00 | 410300 |
| 2026-04-24 | 17.32 | $21.03 | 357100 |
| 2026-04-23 | 17.60 | $21.00 | 426947 |
| 2026-04-22 | 17.89 | $21.03 | 421612 |
| 2026-04-21 | 18.57 | $21.01 | 409500 |
| 2026-04-20 | 19.29 | $21.07 | 373510 |
| 2026-04-17 | 20.24 | $21.07 | 565919 |
| 2026-04-16 | 21.17 | $20.99 | 597443 |
| 2026-04-15 | 22.02 | $21.03 | 609800 |
| 2026-04-14 | 22.93 | $21.04 | 452925 |
| 2026-04-13 | 23.87 | $21.00 | 345200 |
| 2026-04-10 | 24.55 | $20.96 | 387200 |
| 2026-04-09 | 25.13 | $20.98 | 403304 |
| 2026-04-08 | 25.74 | $20.96 | 350900 |
| 2026-04-07 | 26.68 | $20.91 | 750731 |
| 2026-04-06 | 26.95 | $20.86 | 436200 |
| 2026-04-02 | 27.41 | $20.89 | 486125 |
| 2026-04-01 | 27.90 | $20.86 | 349100 |
| 2026-03-31 | 28.22 | $20.93 | 670313 |
| 2026-03-30 | 28.82 | $20.83 | 379015 |
| 2026-03-27 | 28.90 | $20.76 | 963300 |
| 2026-03-26 | 28.26 | $20.75 | 717200 |
| 2026-03-25 | 27.69 | $20.87 | 756700 |
| 2026-03-24 | 27.64 | $20.83 | 499200 |
| 2026-03-23 | 27.14 | $20.87 | 786200 |
| 2026-03-20 | 26.70 | $20.80 | 790509 |
| 2026-03-19 | 25.77 | $20.95 | 899000 |
| 2026-03-18 | 24.95 | $20.91 | 439824 |
| 2026-03-17 | 24.38 | $21.00 | 717400 |
| 2026-03-16 | 24.10 | $20.94 | 429300 |
| 2026-03-13 | 23.82 | $20.88 | 598900 |
| 2026-03-12 | 23.05 | $20.90 | 1.5M |
| 2026-03-11 | 22.33 | $21.03 | 582407 |
| 2026-03-10 | 22.23 | $21.11 | 466700 |
| 2026-03-09 | 22.70 | $21.16 | 608100 |
| 2026-03-06 | 23.21 | $21.11 | 467015 |
| 2026-03-05 | 23.65 | $21.15 | 776200 |
| 2026-03-04 | 24.38 | $21.19 | 491500 |
| 2026-03-03 | 25.45 | $21.19 | 397039 |
| 2026-03-02 | 26.57 | $21.21 | 862636 |
| 2026-02-27 | 27.73 | $21.34 | 402100 |
| 2026-02-26 | 27.19 | $21.33 | 269749 |
| 2026-02-25 | 26.87 | $21.29 | 331711 |
| 2026-02-24 | 26.60 | $21.33 | 865500 |
| 2026-02-23 | 26.20 | $21.34 | 457400 |
| 2026-02-20 | 25.77 | $21.29 | 541800 |
| 2026-02-19 | 25.56 | $21.28 | 471733 |
| 2026-02-18 | 25.40 | $21.28 | 519441 |
| 2026-02-17 | 25.29 | $21.29 | 472428 |
| 2026-02-13 | 25.08 | $21.29 | 391049 |
| 2026-02-12 | 24.85 | $21.24 | 457300 |
| 2026-02-11 | 24.96 | $21.18 | 552109 |
| 2026-02-10 | 25.25 | $21.21 | 374800 |
| 2026-02-09 | 25.18 | $21.18 | 670405 |
| 2026-02-06 | 25.34 | $21.17 | 1.3M |
| 2026-02-05 | 25.57 | $21.17 | 1.2M |
| 2026-02-04 | 25.88 | $21.09 | 660800 |
| 2026-02-03 | 26.65 | $21.09 | 515207 |
| 2026-02-02 | 27.38 | $21.10 | 499900 |
| 2026-01-30 | 28.07 | $21.22 | 446808 |
| 2026-01-29 | 27.84 | $21.19 | 617500 |
| 2026-01-28 | 27.72 | $21.18 | 532900 |
| 2026-01-27 | 27.64 | $21.19 | 407339 |
| 2026-01-26 | 27.36 | $21.19 | 512900 |
| 2026-01-23 | 27.11 | $21.17 | 576801 |
| 2026-01-22 | 26.90 | $21.16 | 449104 |
| 2026-01-21 | 26.73 | $21.17 | 598000 |
| 2026-01-20 | 26.55 | $21.09 | 652739 |
| 2026-01-16 | 26.54 | $21.15 | 347313 |
| 2026-01-15 | 26.20 | $21.17 | 614600 |
| 2026-01-14 | 25.50 | $21.20 | 674848 |
| 2026-01-13 | 24.69 | $21.18 | 814700 |
| 2026-01-12 | 23.90 | $21.14 | 427300 |
| 2026-01-09 | 23.17 | $21.15 | 949049 |
| 2026-01-08 | 22.33 | $21.15 | 418400 |
| 2026-01-07 | 21.51 | $21.18 | 495700 |
| 2026-01-06 | 20.35 | $21.20 | 583014 |
| 2026-01-05 | 19.14 | $21.18 | 471823 |
| 2026-01-02 | 18.00 | $21.15 | 604448 |
| 2025-12-31 | 16.80 | $21.15 | 494120 |
| 2025-12-30 | 16.15 | $21.19 | 356600 |
| 2025-12-29 | 15.27 | $21.20 | 655700 |
| 2025-12-26 | 14.47 | $21.17 | 452234 |
| 2025-12-24 | 13.64 | $21.14 | 354712 |
| 2025-12-23 | 13.39 | $21.09 | 812600 |
| 2025-12-22 | 13.13 | $21.11 | 644008 |
| 2025-12-19 | 12.54 | $21.12 | 1.2M |
| 2025-12-18 | 13.18 | $21.22 | 537300 |
| 2025-12-17 | 13.20 | $21.17 | 687800 |
| 2025-12-16 | 13.89 | $21.18 | 555400 |
| 2025-12-15 | 14.61 | $21.15 | 313900 |
| 2025-12-12 | 15.37 | $21.12 | 395500 |
| 2025-12-11 | 15.88 | $21.18 | 375924 |
| 2025-12-10 | 16.53 | $21.17 | 493500 |
| 2025-12-09 | 17.38 | $21.09 | 440200 |
| 2025-12-08 | 18.06 | $21.13 | 410744 |
| 2025-12-05 | 18.85 | $21.15 | 315423 |
| 2025-12-04 | 19.67 | $21.19 | 402900 |
| 2025-12-03 | 20.54 | $21.21 | 465700 |
| 2025-12-02 | 20.96 | $21.17 | 517504 |
| 2025-12-01 | 21.64 | $21.15 | 402900 |
| 2025-11-28 | 22.35 | $21.29 | 141200 |
| 2025-11-26 | 21.99 | $21.33 | 758535 |
| 2025-11-25 | 21.61 | $21.29 | 417800 |
| 2025-11-24 | 21.31 | $21.24 | 451447 |
| 2025-11-21 | 20.99 | $21.21 | 445300 |
| 2025-11-20 | 21.22 | $21.15 | 305400 |
| 2025-11-19 | 21.69 | $21.12 | 288300 |
| 2025-11-18 | 22.25 | $21.13 | 540029 |
| 2025-11-17 | 22.84 | $21.09 | 296105 |
| 2025-11-14 | 23.47 | $21.09 | 384400 |
| 2025-11-13 | 24.63 | $21.12 | 435027 |
| 2025-11-12 | 25.80 | $21.17 | 359218 |
| 2025-11-11 | 26.77 | $21.19 | 258822 |
| 2025-11-10 | 27.78 | $21.13 | 450200 |
| 2025-11-07 | 29.20 | $21.14 | 382932 |
| 2025-11-06 | 30.70 | $21.14 | 354000 |
| 2025-11-05 | 32.24 | $21.06 | 292000 |
| 2025-11-04 | 33.69 | $21.11 | 372102 |
| 2025-11-03 | 35.43 | $21.09 | 348449 |
| 2025-10-31 | 37.27 | $21.20 | 392100 |
| 2025-10-30 | 38.64 | $21.20 | 465000 |
| 2025-10-29 | 40.08 | $21.25 | 760800 |
| 2025-10-28 | 41.09 | $21.34 | 763444 |
| 2025-10-27 | 41.61 | $21.35 | 326900 |
| 2025-10-24 | 42.35 | $21.34 | 537821 |
| 2025-10-23 | 42.98 | $21.31 | 281100 |
| 2025-10-22 | 43.69 | $21.34 | 312900 |
| 2025-10-21 | 44.43 | $21.34 | 231104 |
| 2025-10-20 | 45.08 | $21.32 | 238706 |
| 2025-10-17 | 46.12 | $21.29 | 571400 |
| 2025-10-16 | 47.29 | $21.34 | 362348 |
| 2025-10-15 | 47.25 | $21.27 | 718443 |
| 2025-10-14 | 47.27 | $21.26 | 459300 |
| 2025-10-13 | 47.38 | $21.22 | 167647 |
| 2025-10-10 | 47.63 | $21.16 | 620500 |
| 2025-10-09 | 47.91 | $21.14 | 454300 |
| 2025-10-08 | 48.43 | $21.16 | 460100 |
| 2025-10-07 | 48.78 | $21.20 | 695616 |
| 2025-10-06 | 49.14 | $21.16 | 294946 |
| 2025-10-03 | 49.57 | $21.19 | 253800 |
| 2025-10-02 | 49.84 | $21.22 | 217300 |
| 2025-10-01 | 50.11 | $21.21 | 239312 |
| 2025-09-30 | 51.05 | $21.22 | 759329 |
| 2025-09-29 | 51.78 | $21.21 | 509249 |
| 2025-09-26 | 52.63 | $21.19 | 193909 |
| 2025-09-25 | 53.65 | $21.16 | 271300 |
| 2025-09-24 | 54.79 | $21.20 | 288515 |
| 2025-09-23 | 55.06 | $21.27 | 295322 |
| 2025-09-22 | 55.06 | $21.24 | 248500 |
| 2025-09-19 | 55.05 | $21.27 | 233432 |
| 2025-09-18 | 54.97 | $21.27 | 412700 |
| 2025-09-17 | 54.89 | $21.29 | 568524 |
| 2025-09-16 | 54.84 | $21.32 | 1.5M |
| 2025-09-15 | 54.40 | $21.31 | 404100 |
| 2025-09-12 | 53.96 | $21.27 | 344500 |
| 2025-09-11 | 53.62 | $21.31 | 486836 |
| 2025-09-10 | 53.02 | $21.27 | 275100 |
| 2025-09-09 | 52.44 | $21.23 | 630802 |
| 2025-09-08 | 51.83 | $21.26 | 1.0M |
| 2025-09-05 | 51.02 | $21.25 | 255547 |
| 2025-09-04 | 50.80 | $21.20 | 296600 |
| 2025-09-03 | 50.85 | $21.10 | 308600 |
| 2025-09-02 | 51.06 | $21.05 | 344146 |
| 2025-08-29 | 51.54 | $21.17 | 255213 |
| 2025-08-28 | 50.95 | $21.17 | 731115 |
| 2025-08-27 | 50.25 | $21.19 | 505000 |
| 2025-08-26 | 49.53 | $21.14 | 331922 |
| 2025-08-25 | 48.84 | $21.11 | 226600 |
| 2025-08-22 | 48.11 | $21.14 | 214029 |
| 2025-08-21 | 47.66 | $21.01 | 571800 |
| 2025-08-20 | 47.19 | $21.06 | 505220 |
| 2025-08-19 | 47.04 | $21.05 | 503000 |
| 2025-08-18 | 46.89 | $21.04 | 322229 |
| 2025-08-15 | 46.89 | $21.06 | 216937 |
| 2025-08-14 | 46.81 | $21.05 | 342200 |
| 2025-08-13 | 46.65 | $21.12 | 758900 |
| 2025-08-12 | 46.61 | $21.04 | 278443 |
| 2025-08-11 | 46.77 | $21.00 | 243700 |
| 2025-08-08 | 46.74 | $20.99 | 174306 |
| 2025-08-07 | 46.83 | $21.03 | 320600 |
| 2025-08-06 | 46.72 | $21.05 | 594024 |
| 2025-08-05 | 46.61 | $21.03 | 280603 |
| 2025-08-04 | 46.42 | $21.05 | 161500 |
| 2025-08-01 | 46.27 | $21.04 | 263000 |
| 2025-07-31 | 46.17 | $20.92 | 291028 |
| 2025-07-30 | 46.21 | $20.93 | 228900 |
| 2025-07-29 | 46.25 | $20.97 | 328912 |
| 2025-07-28 | 46.13 | $20.91 | 207315 |
| 2025-07-25 | 46.44 | $20.95 | 243500 |
| 2025-07-24 | 46.76 | $20.89 | 188934 |
| 2025-07-23 | 47.16 | $20.92 | 220100 |
| 2025-07-22 | 46.42 | $20.97 | 3.0M |
| 2025-07-21 | 45.51 | $20.94 | 313016 |
| 2025-07-18 | 44.55 | $20.89 | 263900 |
| 2025-07-17 | 44.01 | $20.84 | 1.0M |
| 2025-07-16 | 43.55 | $20.82 | 199900 |
| 2025-07-15 | 43.10 | $20.77 | 354100 |
| 2025-07-14 | 42.62 | $20.82 | 190432 |
| 2025-07-11 | 42.52 | $20.83 | 160320 |
| 2025-07-10 | 42.45 | $20.88 | 201100 |
| 2025-07-09 | 42.27 | $20.88 | 275500 |
| 2025-07-08 | 42.08 | $20.80 | 273720 |
| 2025-07-07 | 42.02 | $20.84 | 336400 |
| 2025-07-03 | 41.85 | $20.89 | 187847 |
| 2025-07-02 | 41.36 | $20.93 | 303443 |
| 2025-07-01 | 41.16 | $20.93 | 284819 |
| 2025-06-30 | 40.79 | $21.04 | 316200 |
| 2025-06-27 | 39.89 | $20.97 | 182225 |
| 2025-06-26 | 38.98 | $21.00 | 336632 |
| 2025-06-25 | 38.03 | $20.95 | 185114 |
| 2025-06-24 | 36.92 | $20.92 | 239600 |
| 2025-06-23 | 36.02 | $20.85 | 153000 |
| 2025-06-20 | 35.16 | $20.80 | 315100 |
| 2025-06-18 | 34.37 | $20.77 | 233409 |
| 2025-06-17 | 33.49 | $20.75 | 208200 |
| 2025-06-16 | 32.65 | $20.71 | 196736 |
| 2025-06-13 | 31.78 | $20.71 | 190846 |
| 2025-06-12 | 30.87 | $20.78 | 161538 |
| 2025-06-11 | 29.60 | $20.73 | 305100 |
| 2025-06-10 | 28.45 | $20.63 | 180500 |
| 2025-06-09 | 27.19 | $20.62 | 216400 |
| 2025-06-06 | 25.96 | $20.57 | 220600 |
| 2025-06-05 | 24.93 | $20.68 | 261642 |
| 2025-06-04 | 23.60 | $20.75 | 296634 |
| 2025-06-03 | 22.91 | $20.66 | 293802 |
| 2025-06-02 | 22.36 | $20.67 | 296700 |
| 2025-05-30 | 21.86 | $20.78 | 186314 |
| 2025-05-29 | 20.87 | $20.71 | 293500 |
| 2025-05-28 | 19.99 | $20.66 | 290000 |
| 2025-05-27 | 19.19 | $20.70 | 219900 |
| 2025-05-23 | 18.35 | $20.59 | 219400 |
| 2025-05-22 | 17.47 | $20.59 | 252200 |
| 2025-05-21 | 17.07 | $20.52 | 266447 |
| 2025-05-20 | 16.64 | $20.64 | 279100 |
| 2025-05-19 | 16.49 | $20.66 | 220600 |
| 2025-05-16 | 16.34 | $20.63 | 295400 |
| 2025-05-15 | 15.83 | $20.62 | 371713 |
| 2025-05-14 | 15.30 | $20.49 | 288149 |
| 2025-05-13 | 15.84 | $20.56 | 173000 |
| 2025-05-12 | 16.18 | $20.54 | 287600 |
| 2025-05-09 | 16.67 | $20.55 | 164800 |
| 2025-05-08 | 16.62 | $20.57 | 145030 |
| 2025-05-07 | 16.52 | $20.65 | 143800 |
| 2025-05-06 | 16.21 | $20.63 | 121639 |
| 2025-05-05 | 15.99 | $20.59 | 209826 |
| 2025-05-02 | 15.86 | $20.60 | 185200 |
| 2025-05-01 | 15.61 | $20.65 | 235208 |
| 2025-04-30 | 15.20 | $20.83 | 285207 |
| 2025-04-29 | 15.23 | $20.79 | 170903 |
| 2025-04-28 | 15.34 | $20.76 | 261800 |
| 2025-04-25 | 15.54 | $20.72 | 157400 |
| 2025-04-24 | 15.75 | $20.62 | 168700 |
| 2025-04-23 | 15.82 | $20.47 | 240503 |
| 2025-04-22 | 15.89 | $20.46 | 143800 |
| 2025-04-21 | 15.52 | $20.47 | 271437 |
| 2025-04-17 | 15.12 | $20.56 | 302600 |
| 2025-04-16 | 14.94 | $20.54 | 301200 |
| 2025-04-15 | 14.52 | $20.45 | 255642 |
| 2025-04-14 | 14.30 | $20.39 | 236400 |
| 2025-04-11 | 13.71 | $20.23 | 254929 |
| 2025-04-10 | 12.62 | $20.33 | 203600 |
| 2025-04-09 | 12.01 | $20.49 | 226300 |
| 2025-04-08 | 10.94 | $20.33 | 197503 |
| 2025-04-07 | 10.36 | $20.46 | 616916 |
| 2025-04-04 | 10.19 | $20.79 | 308207 |
| 2025-04-03 | 10.17 | $20.83 | 262600 |
| 2025-04-02 | 9.52 | $20.70 | 484640 |
| 2025-04-01 | 9.76 | $20.71 | 234909 |
| 2025-03-31 | 9.81 | $20.75 | 288600 |
| 2025-03-28 | 9.57 | $20.74 | 138100 |
| 2025-03-27 | 9.49 | $20.64 | 490500 |
| 2025-03-26 | 9.96 | $20.64 | 581300 |
| 2025-03-25 | 10.46 | $20.67 | 195200 |
| 2025-03-24 | 10.84 | $20.64 | 197245 |
| 2025-03-21 | 11.24 | $20.72 | 155600 |
| 2025-03-20 | 11.21 | $20.71 | 221500 |
| 2025-03-19 | 11.18 | $20.71 | 167900 |
| 2025-03-18 | 11.41 | $20.62 | 225700 |
| 2025-03-17 | 11.90 | $20.58 | 210400 |
| 2025-03-14 | 12.29 | $20.56 | 202828 |
| 2025-03-13 | 12.58 | $20.60 | 209700 |
| 2025-03-12 | 12.88 | $20.55 | 264000 |
| 2025-03-11 | 13.41 | $20.62 | 301744 |
| 2025-03-10 | 13.88 | $20.71 | 212500 |
| 2025-03-07 | 13.88 | $20.64 | 251641 |
| 2025-03-06 | 13.88 | $20.68 | 600100 |
| 2025-03-05 | 14.13 | $20.68 | 466900 |
| 2025-03-04 | 14.01 | $20.74 | 313229 |
| 2025-03-03 | 13.63 | $20.76 | 186408 |
| 2025-02-28 | 13.40 | $20.80 | 165900 |
| 2025-02-27 | 12.69 | $20.72 | 228144 |
| 2025-02-26 | 12.20 | $20.75 | 163100 |
| 2025-02-25 | 11.68 | $20.73 | 246141 |
| 2025-02-24 | 11.26 | $20.62 | 224618 |
| 2025-02-21 | 11.21 | $20.57 | 298934 |
| 2025-02-20 | 11.31 | $20.52 | 162100 |
| 2025-02-19 | 11.83 | $20.49 | 274427 |
| 2025-02-18 | 12.37 | $20.45 | 213800 |
| 2025-02-14 | 12.94 | $20.52 | 107515 |
| 2025-02-13 | 13.39 | $20.45 | 244800 |
| 2025-02-12 | 13.85 | $20.33 | 257926 |
| 2025-02-11 | 13.67 | $20.42 | 240200 |
| 2025-02-10 | 14.05 | $20.45 | 490020 |
| 2025-02-07 | 14.68 | $20.44 | 261115 |
| 2025-02-06 | 15.23 | $20.51 | 439800 |
| 2025-02-05 | 15.90 | $20.54 | 250400 |
| 2025-02-04 | 16.56 | $20.46 | 189300 |
| 2025-02-03 | 17.00 | $20.41 | 737534 |
| 2025-01-31 | 17.41 | $20.50 | 268244 |
| 2025-01-30 | 18.29 | $20.53 | 155300 |
| 2025-01-29 | 18.97 | $20.50 | 222900 |
| 2025-01-28 | 19.74 | $20.52 | 205700 |
| 2025-01-27 | 20.36 | $20.51 | 271800 |
| 2025-01-24 | 21.02 | $20.41 | 154942 |
| 2025-01-23 | 22.05 | $20.37 | 383738 |
| 2025-01-22 | 22.82 | $20.37 | 231927 |
| 2025-01-21 | 23.86 | $20.41 | 324123 |
| 2025-01-17 | 24.72 | $20.35 | 300533 |
| 2025-01-16 | 25.43 | $20.36 | 343123 |
| 2025-01-15 | 26.17 | $20.32 | 245500 |
| 2025-01-14 | 26.59 | $20.13 | 354827 |
| 2025-01-13 | 25.65 | $20.10 | 1.1M |
| 2025-01-10 | 24.66 | $20.15 | 318836 |
| 2025-01-08 | 23.72 | $20.30 | 244939 |
| 2025-01-07 | 23.23 | $20.27 | 496219 |
| 2025-01-06 | 22.72 | $20.32 | 247948 |
| 2025-01-03 | 22.48 | $20.33 | 195200 |
| 2025-01-02 | 22.32 | $20.39 | 276500 |
| 2024-12-31 | 22.16 | $20.35 | 242529 |
| 2024-12-30 | 21.99 | $20.40 | 357242 |
| 2024-12-27 | 21.44 | $20.32 | 1.0M |
| 2024-12-26 | 20.57 | $20.37 | 395700 |
| 2024-12-24 | 19.65 | $20.33 | 304500 |
| 2024-12-23 | 18.47 | $20.30 | 562802 |
| 2024-12-20 | 17.31 | $20.33 | 524100 |
| 2024-12-19 | 16.21 | $20.28 | 277300 |
| 2024-12-18 | 14.98 | $20.40 | 226200 |
| 2024-12-17 | 14.00 | $20.60 | 279149 |
| 2024-12-16 | 14.02 | $20.62 | 270141 |
| 2024-12-13 | 14.04 | $20.60 | 169841 |
| 2024-12-12 | 14.06 | $20.67 | 274342 |
| 2024-12-11 | 14.43 | $20.74 | 274831 |
| 2024-12-10 | 15.17 | $20.76 | 887600 |
| 2024-12-09 | 15.94 | $20.77 | 187600 |
| 2024-12-06 | 16.53 | $20.82 | 182100 |
| 2024-12-05 | 17.16 | $20.77 | 373600 |
| 2024-12-04 | 18.05 | $20.77 | 240727 |
| 2024-12-03 | 19.00 | $20.70 | 1.1M |
| 2024-12-02 | 19.86 | $20.75 | 121524 |
| 2024-11-29 | 20.85 | $20.81 | 84700 |
| 2024-11-27 | 21.40 | $20.73 | 221831 |
| 2024-11-26 | 22.39 | $20.68 | 202716 |
| 2024-11-25 | 23.47 | $20.72 | 229700 |
| 2024-11-22 | 24.42 | $20.54 | 392700 |
| 2024-11-21 | 24.45 | $20.53 | 209200 |
| 2024-11-20 | 24.48 | $20.53 | 157236 |
| 2024-11-19 | 24.37 | $20.58 | 209529 |
| 2024-11-18 | 24.41 | $20.53 | 240600 |
| 2024-11-15 | 23.97 | $20.50 | 297800 |
| 2024-11-14 | 23.44 | $20.48 | 284000 |
| 2024-11-13 | 23.06 | $20.50 | 238200 |
| 2024-11-12 | 22.76 | $20.53 | 864231 |
| 2024-11-11 | 22.52 | $20.63 | 115900 |
| 2024-11-08 | 22.67 | $20.68 | 173916 |
| 2024-11-07 | 22.99 | $20.67 | 438300 |
| 2024-11-06 | 23.20 | $20.51 | 414607 |
| 2024-11-05 | 22.42 | $20.62 | 280813 |
| 2024-11-04 | 21.93 | $20.58 | 257513 |
| 2024-11-01 | 21.52 | $20.49 | 177046 |
| 2024-10-31 | 21.03 | $20.64 | 291100 |
| 2024-10-30 | 21.06 | $20.67 | 171014 |
| 2024-10-29 | 21.39 | $20.71 | 166700 |
| 2024-10-28 | 21.30 | $20.70 | 181446 |
| 2024-10-25 | 21.44 | $20.72 | 149421 |
| 2024-10-24 | 21.81 | $20.74 | 121106 |
| 2024-10-23 | 22.05 | $20.72 | 137215 |
| 2024-10-22 | 21.94 | $20.76 | 210407 |
| 2024-10-21 | 22.01 | $20.74 | 371714 |
| 2024-10-18 | 22.18 | $20.91 | 197200 |
| 2024-10-17 | 23.26 | $20.90 | 623300 |
| 2024-10-16 | 24.40 | $20.99 | 100800 |
| 2024-10-15 | 25.30 | $20.95 | 200900 |
| 2024-10-14 | 26.44 | $20.88 | 147916 |
| 2024-10-11 | 27.40 | $20.89 | 132949 |
| 2024-10-10 | 28.55 | $20.90 | 226500 |
| 2024-10-09 | 29.53 | $20.88 | 231923 |
| 2024-10-08 | 30.76 | $20.93 | 248203 |
| 2024-10-07 | 32.04 | $20.89 | 633004 |
| 2024-10-04 | 33.51 | $20.96 | 239500 |
| 2024-10-03 | 35.12 | $21.08 | 217700 |
| 2024-10-02 | 35.85 | $21.18 | 393313 |
| 2024-10-01 | 36.46 | $21.20 | 914912 |
| 2024-09-30 | 36.45 | $21.22 | 267206 |
| 2024-09-27 | 36.26 | $21.25 | 143200 |
| 2024-09-26 | 35.95 | $21.17 | 296100 |
| 2024-09-25 | 35.83 | $21.19 | 250100 |
| 2024-09-24 | 35.32 | $21.27 | 212536 |
| 2024-09-23 | 34.69 | $21.23 | 701800 |
| 2024-09-20 | 34.09 | $21.25 | 204600 |
| 2024-09-19 | 33.37 | $21.24 | 180900 |
| 2024-09-18 | 32.52 | $21.23 | 222305 |
| 2024-09-17 | 31.46 | $21.27 | 294300 |
| 2024-09-16 | 30.66 | $21.28 | 159412 |
| 2024-09-13 | 29.82 | $21.21 | 127800 |
| 2024-09-12 | 29.07 | $21.17 | 198510 |
| 2024-09-11 | 28.44 | $21.18 | 184000 |
| 2024-09-10 | 27.77 | $21.20 | 395914 |
| 2024-09-09 | 27.14 | $21.16 | 588900 |
| 2024-09-06 | 26.60 | $21.10 | 254100 |
| 2024-09-05 | 26.03 | $21.10 | 190140 |
| 2024-09-04 | 25.70 | $21.05 | 194720 |
| 2024-09-03 | 25.60 | $20.94 | 293700 |
| 2024-08-30 | 25.82 | $20.98 | 170100 |
| 2024-08-29 | 25.72 | $21.00 | 420900 |
| 2024-08-28 | 25.47 | $21.03 | 155138 |
| 2024-08-27 | 24.93 | $21.04 | 175407 |
| 2024-08-26 | 24.37 | $21.06 | 192942 |
| 2024-08-23 | 23.37 | $21.07 | 186700 |
| 2024-08-22 | 22.36 | $20.96 | 205400 |
| 2024-08-21 | 21.48 | $21.02 | 206100 |
| 2024-08-20 | 20.28 | $20.98 | 351407 |
| 2024-08-19 | 19.20 | $20.94 | 190629 |
| 2024-08-16 | 18.07 | $20.92 | 191630 |
| 2024-08-15 | 17.40 | $20.86 | 442100 |
| 2024-08-14 | 16.87 | $20.94 | 237800 |
| 2024-08-13 | 15.92 | $20.88 | 206605 |
| 2024-08-12 | 15.12 | $20.79 | 136900 |
| 2024-08-09 | 14.65 | $20.76 | 168423 |
| 2024-08-08 | 14.16 | $20.68 | 123632 |
| 2024-08-07 | 14.19 | $20.68 | 163810 |
| 2024-08-06 | 14.10 | $20.75 | 222230 |
| 2024-08-05 | 13.49 | $20.85 | 203800 |
| 2024-08-02 | 12.49 | $20.88 | 136100 |
| 2024-08-01 | 11.31 | $20.71 | 156731 |
| 2024-07-31 | 10.69 | $20.72 | 113207 |
| 2024-07-30 | 10.08 | $20.62 | 213800 |
| 2024-07-29 | 9.71 | $20.61 | 225115 |
| 2024-07-26 | 9.63 | $20.56 | 207600 |
| 2024-07-25 | 9.54 | $20.49 | 105523 |
| 2024-07-24 | 9.92 | $20.43 | 274400 |
| 2024-07-23 | 10.32 | $20.51 | 894413 |
| 2024-07-22 | 10.32 | $20.50 | 223400 |
| 2024-07-19 | 10.33 | $20.50 | 128041 |
| 2024-07-18 | 10.28 | $20.55 | 173700 |
| 2024-07-17 | 9.87 | $20.60 | 188900 |
| 2024-07-16 | 9.44 | $20.59 | 159500 |
| 2024-07-15 | 9.07 | $20.51 | 281600 |
| 2024-07-12 | 8.79 | $20.58 | 109219 |
| 2024-07-11 | 8.40 | $20.52 | 101100 |
| 2024-07-10 | 8.10 | $20.43 | 110947 |
| 2024-07-09 | 8.27 | $20.39 | 194314 |
| 2024-07-08 | 8.45 | $20.42 | 167916 |
| 2024-07-05 | 8.55 | $20.42 | 78615 |
| 2024-07-03 | 8.69 | $20.31 | 81200 |
| 2024-07-02 | 9.05 | $20.21 | 289300 |
| 2024-07-01 | 8.94 | $20.12 | 198300 |
| 2024-06-28 | 8.68 | $20.29 | 165000 |
| 2024-06-27 | 9.09 | $20.36 | 244407 |
| 2024-06-26 | 9.12 | $20.34 | 135600 |
| 2024-06-25 | 9.32 | $20.42 | 128200 |
| 2024-06-24 | 9.13 | $20.42 | 664100 |
| 2024-06-21 | 9.05 | $20.41 | 200600 |
| 2024-06-20 | 8.96 | $20.40 | 201400 |
| 2024-06-18 | 9.21 | $20.44 | 171000 |
| 2024-06-17 | 9.27 | $20.38 | 134340 |
| 2024-06-14 | 9.68 | $20.44 | 238148 |
| 2024-06-13 | 9.62 | $20.44 | 144223 |
| 2024-06-12 | 9.60 | $20.34 | 135118 |
| 2024-06-11 | 9.63 | $20.25 | 165200 |
| 2024-06-10 | 9.76 | $20.17 | 248333 |
| 2024-06-07 | 9.65 | $20.20 | 1.2M |
| 2024-06-06 | 9.65 | $20.36 | 693415 |
| 2024-06-05 | 9.96 | $20.37 | 324300 |
| 2024-06-04 | 10.37 | $20.31 | 114713 |
| 2024-06-03 | 10.83 | $20.23 | 112538 |
| 2024-05-31 | 10.84 | $20.23 | 131500 |
| 2024-05-30 | 11.34 | $20.14 | 108314 |
| 2024-05-29 | 11.41 | $20.05 | 195918 |
| 2024-05-28 | 11.24 | $20.13 | 137700 |
| 2024-05-24 | 11.56 | $20.21 | 132800 |
| 2024-05-23 | 12.11 | $20.18 | 188900 |
| 2024-05-22 | 12.69 | $20.24 | 116800 |
| 2024-05-21 | 13.14 | $20.27 | 127032 |
| 2024-05-20 | 13.33 | $20.23 | 149300 |
| 2024-05-17 | 13.83 | $20.26 | 91535 |
| 2024-05-16 | 14.24 | $20.27 | 161533 |
| 2024-05-15 | 14.51 | $20.29 | 101642 |
| 2024-05-14 | 14.93 | $20.16 | 113017 |
| 2024-05-13 | 15.33 | $20.12 | 87300 |
| 2024-05-10 | 15.74 | $20.11 | 87007 |
| 2024-05-09 | 16.18 | $20.16 | 135800 |
| 2024-05-08 | 16.77 | $20.14 | 168906 |
| 2024-05-07 | 17.44 | $20.18 | 214400 |
| 2024-05-06 | 18.33 | $20.17 | 132009 |
| 2024-05-03 | 19.03 | $20.14 | 215245 |
| 2024-05-02 | 19.77 | $20.02 | 250700 |
| 2024-05-01 | 19.74 | $19.92 | 170741 |
| 2024-04-30 | 19.49 | $19.92 | 177400 |
| 2024-04-29 | 19.40 | $20.02 | 103921 |
| 2024-04-26 | 19.52 | $19.94 | 71600 |
| 2024-04-25 | 19.38 | $19.89 | 112625 |
| 2024-04-24 | 18.96 | $19.94 | 104816 |
| 2024-04-23 | 18.81 | $20.00 | 102600 |
| 2024-04-22 | 18.81 | $19.97 | 261900 |
| 2024-04-19 | 18.35 | $19.93 | 171205 |
| 2024-04-18 | 17.82 | $19.89 | 107449 |
| 2024-04-17 | 17.14 | $19.95 | 165941 |
| 2024-04-16 | 16.49 | $19.84 | 155300 |
| 2024-04-15 | 15.11 | $19.89 | 202543 |
| 2024-04-12 | 13.90 | $20.06 | 256018 |
| 2024-04-11 | 13.15 | $20.02 | 285200 |
| 2024-04-10 | 12.35 | $20.04 | 146900 |
| 2024-04-09 | 11.62 | $20.27 | 125100 |
| 2024-04-08 | 11.66 | $20.20 | 97125 |
| 2024-04-05 | 11.36 | $20.22 | 254426 |
| 2024-04-04 | 11.21 | $20.28 | 196900 |
| 2024-04-03 | 11.23 | $20.26 | 189719 |
| 2024-04-02 | 11.14 | $20.24 | 126049 |
| 2024-04-01 | 10.94 | $20.25 | 240600 |
| 2024-03-28 | 11.06 | $20.49 | 135647 |
| 2024-03-27 | 10.91 | $20.50 | 76848 |
| 2024-03-26 | 10.79 | $20.40 | 195700 |
| 2024-03-25 | 11.08 | $20.40 | 285107 |
| 2024-03-22 | 11.26 | $20.45 | 162800 |
| 2024-03-21 | 11.14 | $20.39 | 226716 |
| 2024-03-20 | 11.21 | $20.36 | 484019 |
| 2024-03-19 | 11.44 | $20.35 | 147000 |
| 2024-03-18 | 11.99 | $20.27 | 155700 |
| 2024-03-15 | 12.40 | $20.30 | 162414 |
| 2024-03-14 | 12.93 | $20.32 | 100700 |
| 2024-03-13 | 13.58 | $20.43 | 125030 |
| 2024-03-12 | 13.71 | $20.43 | 169400 |
| 2024-03-11 | 13.78 | $20.49 | 358900 |
| 2024-03-08 | 13.61 | $20.50 | 312600 |
| 2024-03-07 | 13.44 | $20.47 | 288848 |
| 2024-03-06 | 13.65 | $20.42 | 303500 |
| 2024-03-05 | 13.86 | $20.38 | 200800 |
| 2024-03-04 | 14.46 | $20.30 | 153600 |
| 2024-03-01 | 14.95 | $20.33 | 156800 |
| 2024-02-29 | 15.46 | $20.31 | 120907 |
| 2024-02-28 | 16.01 | $20.28 | 173446 |
| 2024-02-27 | 16.83 | $20.27 | 139800 |
| 2024-02-26 | 17.69 | $20.30 | 84705 |
| 2024-02-23 | 18.59 | $20.34 | 119142 |
| 2024-02-22 | 19.36 | $20.28 | 138428 |
| 2024-02-21 | 20.31 | $20.29 | 247900 |
| 2024-02-20 | 21.30 | $20.33 | 530200 |
| 2024-02-16 | 22.12 | $20.28 | 173400 |
| 2024-02-15 | 23.24 | $20.35 | 275907 |
| 2024-02-14 | 24.19 | $20.32 | 148907 |
| 2024-02-13 | 25.32 | $20.24 | 191700 |
| 2024-02-12 | 26.29 | $20.35 | 771025 |
| 2024-02-09 | 27.39 | $20.37 | 158700 |
| 2024-02-08 | 28.56 | $20.38 | 156502 |
| 2024-02-07 | 29.65 | $20.44 | 350000 |
| 2024-02-06 | 30.62 | $20.49 | 248500 |
| 2024-02-05 | 31.64 | $20.40 | 526139 |
| 2024-02-02 | 32.82 | $20.57 | 792029 |
| 2024-02-01 | 33.43 | $20.75 | 266012 |
| 2024-01-31 | 33.30 | $20.71 | 378400 |
| 2024-01-30 | 33.23 | $20.62 | 382240 |
| 2024-01-29 | 33.48 | $20.58 | 198449 |
| 2024-01-26 | 33.84 | $20.48 | 300900 |
| 2024-01-25 | 34.36 | $20.53 | 127000 |
| 2024-01-24 | 34.86 | $20.44 | 658500 |
| 2024-01-23 | 35.39 | $20.47 | 102000 |
| 2024-01-22 | 36.06 | $20.53 | 188943 |
| 2024-01-19 | 36.45 | $20.48 | 377500 |
| 2024-01-18 | 37.04 | $20.46 | 241349 |
| 2024-01-17 | 37.48 | $20.50 | 280700 |
| 2024-01-16 | 38.07 | $20.52 | 312800 |
| 2024-01-12 | 38.38 | $20.70 | 254801 |
| 2024-01-11 | 37.97 | $20.66 | 274634 |
| 2024-01-10 | 37.65 | $20.54 | 163034 |
| 2024-01-09 | 37.38 | $20.57 | 406921 |
| 2024-01-08 | 37.22 | $20.54 | 188049 |
| 2024-01-05 | 37.04 | $20.46 | 904329 |
| 2024-01-04 | 36.86 | $20.54 | 137100 |
| 2024-01-03 | 36.78 | $20.63 | 235800 |
| 2024-01-02 | 36.66 | $20.64 | 129843 |
| 2023-12-29 | 35.97 | $20.77 | 116944 |
| 2023-12-28 | 34.74 | $20.82 | 226100 |
| 2023-12-27 | 33.21 | $20.85 | 245700 |
| 2023-12-26 | 31.61 | $20.70 | 194900 |
| 2023-12-22 | 30.07 | $20.67 | 153800 |
| 2023-12-21 | 28.45 | $20.66 | 187531 |
| 2023-12-20 | 27.46 | $20.64 | 173000 |
| 2023-12-19 | 26.58 | $20.57 | 201800 |
| 2023-12-18 | 25.64 | $20.56 | 214100 |
| 2023-12-15 | 24.81 | $20.57 | 953600 |
| 2023-12-14 | 23.65 | $20.59 | 203103 |
| 2023-12-13 | 22.43 | $20.51 | 254132 |
| 2023-12-12 | 21.49 | $20.23 | 334800 |
| 2023-12-11 | 21.18 | $20.14 | 428833 |
| 2023-12-08 | 21.16 | $20.14 | 427727 |
| 2023-12-07 | 21.03 | $20.23 | 221009 |
| 2023-12-06 | 20.56 | $20.25 | 205500 |
| 2023-12-05 | 19.92 | $20.17 | 142900 |
| 2023-12-04 | 19.65 | $20.09 | 413026 |
| 2023-12-01 | 19.52 | $20.14 | 113200 |
| 2023-11-30 | 19.37 | $20.06 | 366800 |
| 2023-11-29 | 19.13 | $20.12 | 146412 |
| 2023-11-28 | 18.48 | $20.00 | 139820 |
| 2023-11-27 | 18.09 | $19.98 | 265100 |
| 2023-11-24 | 17.77 | $19.79 | 50020 |
| 2023-11-22 | 17.68 | $19.88 | 630900 |
| 2023-11-21 | 17.46 | $19.81 | 164218 |
| 2023-11-20 | 17.39 | $19.79 | 291800 |
| 2023-11-17 | 17.34 | $19.74 | 221800 |
| 2023-11-16 | 17.37 | $19.69 | 214100 |
| 2023-11-15 | 17.57 | $19.59 | 163500 |
| 2023-11-14 | 18.08 | $19.66 | 255400 |
| 2023-11-13 | 18.37 | $19.37 | 247000 |
| 2023-11-10 | 19.06 | $19.38 | 155300 |
| 2023-11-09 | 19.99 | $19.31 | 178134 |
| 2023-11-08 | 20.97 | $19.44 | 523000 |
| 2023-11-07 | 21.84 | $19.39 | 1.2M |
| 2023-11-06 | 22.91 | $19.27 | 1.7M |
| 2023-11-03 | 24.06 | $19.36 | 197300 |
| 2023-11-02 | 25.02 | $19.26 | 174600 |
| 2023-11-01 | 25.88 | $19.10 | 169049 |
| 2023-10-31 | 26.00 | $18.96 | 127520 |
| 2023-10-30 | 25.72 | $18.93 | 444300 |
| 2023-10-27 | 25.38 | $19.01 | 128206 |
| 2023-10-26 | 25.12 | $19.02 | 135418 |
| 2023-10-25 | 24.85 | $18.91 | 180236 |
| 2023-10-24 | 24.57 | $19.05 | 129701 |
| 2023-10-23 | 24.43 | $18.99 | 262723 |
| 2023-10-20 | 24.12 | $18.87 | 154921 |
| 2023-10-19 | 23.46 | $18.79 | 327000 |
| 2023-10-18 | 22.62 | $18.90 | 77148 |
| 2023-10-17 | 21.96 | $19.01 | 147600 |
| 2023-10-16 | 21.43 | $19.18 | 114100 |
| 2023-10-13 | 21.34 | $19.27 | 134237 |
| 2023-10-12 | 21.49 | $19.19 | 73908 |
| 2023-10-11 | 21.40 | $19.35 | 115600 |
| 2023-10-10 | 21.60 | $19.27 | 94300 |
| 2023-10-09 | 21.66 | $19.27 | 201419 |
| 2023-10-06 | 21.56 | $19.04 | 170712 |
| 2023-10-05 | 20.50 | $19.10 | 162208 |
| 2023-10-04 | 19.71 | $19.12 | 368723 |
| 2023-10-03 | 18.62 | $18.98 | 170631 |
| 2023-10-02 | 17.47 | $19.16 | 453900 |
| 2023-09-29 | 16.70 | $19.39 | 67700 |
| 2023-09-28 | 16.49 | $19.39 | 57800 |
| 2023-09-27 | 15.63 | $19.35 | 188900 |
| 2023-09-26 | 14.83 | $19.45 | 157546 |
| 2023-09-25 | 14.42 | $19.51 | 172500 |
| 2023-09-22 | 14.19 | $19.63 | 83127 |
| 2023-09-21 | 14.18 | $19.52 | 175600 |
| 2023-09-20 | 13.91 | $19.67 | 71500 |
| 2023-09-19 | 14.22 | $19.68 | 63845 |
| 2023-09-18 | 14.59 | $19.75 | 49900 |
| 2023-09-15 | 14.68 | $19.74 | 111130 |
| 2023-09-14 | 14.72 | $19.76 | 413018 |
| 2023-09-13 | 14.95 | $19.77 | 75614 |
| 2023-09-12 | 15.11 | $19.76 | 65600 |
| 2023-09-11 | 15.12 | $19.77 | 33849 |
| 2023-09-08 | 15.17 | $19.79 | 69700 |
| 2023-09-07 | 15.44 | $19.78 | 313900 |
| 2023-09-06 | 15.45 | $19.70 | 95039 |
| 2023-09-05 | 15.42 | $19.76 | 43500 |
| 2023-09-01 | 15.51 | $19.86 | 173415 |
| 2023-08-31 | 15.90 | $20.05 | 93231 |
| 2023-08-30 | 16.48 | $20.01 | 54335 |
| 2023-08-29 | 17.33 | $20.02 | 28128 |
| 2023-08-28 | 18.19 | $19.88 | 80700 |
| 2023-08-25 | 18.64 | $19.85 | 47026 |
| 2023-08-24 | 18.80 | $19.82 | 139724 |
| 2023-08-23 | 19.07 | $19.90 | 173342 |
| 2023-08-22 | 19.35 | $19.65 | 211814 |
| 2023-08-21 | 18.64 | $19.63 | 279121 |
| 2023-08-18 | 17.90 | $19.74 | 35942 |
| 2023-08-17 | 17.30 | $19.67 | 67910 |
| 2023-08-16 | 16.37 | $19.72 | 60211 |
| 2023-08-15 | 15.54 | $19.80 | 54600 |
| 2023-08-14 | 14.91 | $19.85 | 63200 |
| 2023-08-11 | 14.33 | $19.87 | 202900 |
| 2023-08-10 | 13.81 | $19.94 | 61100 |
| 2023-08-09 | 13.52 | $20.07 | 54800 |
| 2023-08-08 | 13.52 | $20.06 | 538100 |
| 2023-08-07 | 13.48 | $19.99 | 103302 |
| 2023-08-04 | 13.19 | $20.02 | 609318 |
| 2023-08-03 | 12.89 | $19.83 | 106605 |
| 2023-08-02 | 11.81 | $19.94 | 216135 |
| 2023-08-01 | 10.90 | $20.02 | 433147 |
| 2023-07-31 | 10.31 | $20.23 | 108232 |
| 2023-07-28 | 10.29 | $20.20 | 75009 |
| 2023-07-27 | 9.98 | $20.13 | 139636 |
| 2023-07-26 | 9.65 | $20.32 | 113100 |
| 2023-07-25 | 9.77 | $20.23 | 304900 |
| 2023-07-24 | 9.53 | $20.25 | 78701 |
| 2023-07-21 | 9.77 | $20.29 | 53305 |
| 2023-07-20 | 10.03 | $20.24 | 157600 |
| 2023-07-19 | 10.22 | $20.36 | 119500 |
| 2023-07-18 | 10.66 | $20.27 | 114631 |
| 2023-07-17 | 11.15 | $20.25 | 29300 |
| 2023-07-14 | 11.68 | $20.21 | 60145 |
| 2023-07-13 | 12.24 | $20.34 | 31338 |
| 2023-07-12 | 12.56 | $20.19 | 227806 |
| 2023-07-11 | 13.05 | $20.04 | 67000 |
| 2023-07-10 | 12.75 | $19.97 | 837516 |
| 2023-07-07 | 11.99 | $19.86 | 92400 |
| 2023-07-06 | 11.15 | $19.86 | 134800 |
| 2023-07-05 | 9.98 | $20.03 | 71921 |
| 2023-07-03 | 9.47 | $20.18 | 32816 |
| 2023-06-30 | 9.58 | $20.27 | 75700 |
| 2023-06-29 | 9.79 | $20.17 | 116409 |
| 2023-06-28 | 9.85 | $20.33 | 47947 |
| 2023-06-27 | 10.34 | $20.27 | 97529 |
| 2023-06-26 | 10.86 | $20.28 | 75300 |
| 2023-06-23 | 11.36 | $20.26 | 97635 |
| 2023-06-22 | 11.74 | $20.20 | 48325 |
| 2023-06-21 | 12.25 | $20.27 | 62608 |
| 2023-06-20 | 12.82 | $20.30 | 164721 |
| 2023-06-16 | 13.19 | $20.24 | 77600 |
| 2023-06-15 | 13.84 | $20.31 | 109711 |
| 2023-06-14 | 14.53 | $20.11 | 220748 |
| 2023-06-13 | 14.76 | $20.08 | 59400 |
| 2023-06-12 | 15.04 | $20.17 | 66614 |
| 2023-06-09 | 14.92 | $20.14 | 159643 |
| 2023-06-08 | 14.69 | $20.19 | 87500 |
| 2023-06-07 | 14.45 | $20.06 | 146100 |
| 2023-06-06 | 14.19 | $20.22 | 77400 |
| 2023-06-05 | 14.34 | $20.20 | 139050 |
| 2023-06-02 | 14.49 | $20.25 | 79429 |
| 2023-06-01 | 14.87 | $20.29 | 53115 |
| 2023-05-31 | 15.49 | $20.31 | 90110 |
| 2023-05-30 | 15.86 | $20.25 | 127000 |
| 2023-05-26 | 16.24 | $20.15 | 69900 |
| 2023-05-25 | 15.50 | $20.10 | 82300 |
| 2023-05-24 | 14.76 | $20.18 | 227100 |
| 2023-05-23 | 14.21 | $20.23 | 132100 |
| 2023-05-22 | 13.59 | $20.21 | 109003 |
| 2023-05-19 | 12.99 | $20.18 | 169300 |
| 2023-05-18 | 12.38 | $20.22 | 281300 |
| 2023-05-17 | 11.86 | $20.28 | 74300 |
| 2023-05-16 | 11.47 | $20.34 | 87313 |
| 2023-05-15 | 11.27 | $20.41 | 53819 |
| 2023-05-12 | 11.18 | $20.51 | 136400 |
| 2023-05-11 | 11.38 | $20.61 | 177500 |
| 2023-05-10 | 11.94 | $20.55 | 72700 |
| 2023-05-09 | 12.15 | $20.41 | 49343 |
| 2023-05-08 | 12.06 | $20.41 | 48700 |
| 2023-05-05 | 11.97 | $20.54 | 37440 |
| 2023-05-04 | 12.20 | $20.63 | 41800 |
| 2023-05-03 | 12.79 | $20.63 | 82624 |
| 2023-05-02 | 13.40 | $20.60 | 142100 |
| 2023-05-01 | 13.84 | $20.35 | 49000 |
| 2023-04-28 | 14.31 | $20.70 | 43904 |
| 2023-04-27 | 14.31 | $20.58 | 29042 |
| 2023-04-26 | 14.60 | $20.66 | 956100 |
| 2023-04-25 | 14.63 | $20.74 | 180022 |
| 2023-04-24 | 14.40 | $20.62 | 70200 |
| 2023-04-21 | 14.74 | $20.52 | 67000 |
| 2023-04-20 | 15.13 | $20.53 | 36000 |
| 2023-04-19 | 15.72 | $20.49 | 25105 |
| 2023-04-18 | 16.47 | $20.53 | 59400 |
| 2023-04-17 | 17.12 | $20.53 | 23045 |
| 2023-04-14 | 17.80 | $20.63 | 74236 |
| 2023-04-13 | 18.10 | $20.69 | 22431 |
| 2023-04-12 | 18.04 | $20.69 | 27300 |
| 2023-04-11 | 17.98 | $20.69 | 27300 |
| 2023-04-10 | 18.15 | $20.70 | 167648 |
| 2023-04-06 | 18.32 | $20.80 | 60500 |
| 2023-04-05 | 17.77 | $20.81 | 49930 |
| 2023-04-04 | 17.19 | $20.76 | 153200 |
| 2023-04-03 | 16.70 | $20.70 | 32400 |
| 2023-03-31 | 16.48 | $20.64 | 23445 |
| 2023-03-30 | 16.25 | $20.50 | 32500 |
| 2023-03-29 | 16.23 | $20.49 | 37600 |
| 2023-03-28 | 16.76 | $20.43 | 40424 |
| 2023-03-27 | 17.06 | $20.47 | 29200 |
| 2023-03-24 | 17.19 | $20.68 | 77136 |
| 2023-03-23 | 16.64 | $20.57 | 56500 |
| 2023-03-22 | 16.44 | $20.50 | 34541 |
| 2023-03-21 | 16.43 | $20.36 | 31716 |
| 2023-03-20 | 16.73 | $20.35 | 49724 |
| 2023-03-17 | 17.04 | $20.41 | 33400 |
| 2023-03-16 | 17.10 | $20.25 | 47100 |
| 2023-03-15 | 17.16 | $20.36 | 51527 |
| 2023-03-14 | 17.42 | $20.13 | 41100 |
| 2023-03-13 | 17.84 | $20.24 | 47936 |
| 2023-03-10 | 18.14 | $20.12 | 42500 |
| 2023-03-09 | 19.02 | $19.89 | 41713 |
| 2023-03-08 | 19.21 | $19.84 | 18000 |
| 2023-03-07 | 19.41 | $19.91 | 37500 |
| 2023-03-06 | 19.83 | $19.96 | 33342 |
| 2023-03-03 | 20.42 | $20.02 | 32600 |
| 2023-03-02 | 21.05 | $19.77 | 44500 |
| 2023-03-01 | 20.85 | $19.80 | 547741 |
| 2023-02-28 | 20.80 | $20.02 | 32233 |
| 2023-02-27 | 21.21 | $20.04 | 25900 |
| 2023-02-24 | 21.85 | $20.01 | 36000 |
| 2023-02-23 | 22.52 | $20.08 | 21024 |
| 2023-02-22 | 23.15 | $20.01 | 53200 |
| 2023-02-21 | 23.67 | $19.96 | 134828 |
| 2023-02-17 | 24.21 | $20.18 | 60400 |
| 2023-02-16 | 25.15 | $20.16 | 40100 |
| 2023-02-15 | 26.29 | $20.27 | 25900 |
| 2023-02-14 | 27.52 | $20.32 | 416700 |
| 2023-02-13 | 28.78 | $20.38 | 85624 |
| 2023-02-10 | 29.85 | $20.33 | 60702 |
| 2023-02-09 | 30.97 | $20.45 | 64931 |
| 2023-02-08 | 31.74 | $20.59 | 401100 |
| 2023-02-07 | 32.77 | $20.56 | 170200 |
| 2023-02-06 | 33.76 | $20.64 | 665600 |
| 2023-02-03 | 34.61 | $20.78 | 86400 |
| 2023-02-02 | 34.99 | $21.01 | 100932 |
| 2023-02-01 | 34.53 | $20.96 | 74300 |
| 2023-01-31 | 34.18 | $20.81 | 1.4M |
| 2023-01-30 | 34.09 | $20.66 | 67111 |
| 2023-01-27 | 34.20 | $20.75 | 23600 |
| 2023-01-26 | 33.99 | $20.81 | 63307 |
| 2023-01-25 | 33.54 | $20.82 | 49229 |
| 2023-01-24 | 33.10 | $20.85 | 28208 |
| 2023-01-23 | 32.64 | $20.72 | 416044 |
| 2023-01-20 | 32.29 | $20.75 | 34436 |
| 2023-01-19 | 31.99 | $20.87 | 68200 |
| 2023-01-18 | 31.25 | $20.93 | 353820 |
| 2023-01-17 | 30.47 | $20.65 | 68917 |
| 2023-01-13 | 30.05 | $20.72 | 65046 |
| 2023-01-12 | 29.42 | $20.78 | 73100 |
| 2023-01-11 | 28.78 | $20.63 | 129743 |
| 2023-01-10 | 28.42 | $20.50 | 189100 |
| 2023-01-09 | 28.26 | $20.55 | 111540 |
| 2023-01-06 | 28.06 | $20.51 | 38808 |
| 2023-01-05 | 27.92 | $20.21 | 185325 |
| 2023-01-04 | 28.67 | $20.21 | 146748 |
| 2023-01-03 | 29.14 | $20.06 | 183639 |
| 2022-12-30 | 29.71 | $19.89 | 32320 |
| 2022-12-29 | 30.31 | $20.02 | 32400 |
| 2022-12-28 | 31.41 | $19.91 | 94300 |
| 2022-12-27 | 32.56 | $19.97 | 88400 |
| 2022-12-23 | 33.59 | $20.18 | 42308 |
| 2022-12-22 | 34.12 | $20.23 | 70333 |
| 2022-12-21 | 34.51 | $20.24 | 69007 |
| 2022-12-20 | 34.91 | $20.12 | 185100 |
| 2022-12-19 | 35.51 | $20.31 | 368800 |
| 2022-12-16 | 35.56 | $20.47 | 32100 |
| 2022-12-15 | 35.21 | $20.53 | 944300 |
| 2022-12-14 | 34.48 | $20.59 | 58127 |
| 2022-12-13 | 33.71 | $20.54 | 230421 |
| 2022-12-12 | 33.08 | $20.38 | 22700 |
| 2022-12-09 | 32.70 | $20.40 | 61711 |
| 2022-12-08 | 32.15 | $20.51 | 150300 |
| 2022-12-07 | 31.15 | $20.58 | 39500 |
| 2022-12-06 | 30.31 | $20.38 | 29400 |
| 2022-12-05 | 29.72 | $20.39 | 49746 |
| 2022-12-02 | 29.10 | $20.53 | 70800 |
| 2022-12-01 | 28.45 | $20.42 | 57100 |
| 2022-11-30 | 27.76 | $20.32 | 85600 |
| 2022-11-29 | 27.54 | $20.03 | 138615 |
| 2022-11-28 | 27.27 | $20.09 | 491100 |
| 2022-11-25 | 27.19 | $20.24 | 9700 |
| 2022-11-23 | 26.76 | $20.16 | 82200 |
| 2022-11-22 | 26.34 | $20.05 | 17639 |
| 2022-11-21 | 26.15 | $19.89 | 25630 |
| 2022-11-18 | 26.05 | $19.96 | 61700 |
| 2022-11-17 | 25.83 | $19.94 | 41437 |
| 2022-11-16 | 25.59 | $20.11 | 20202 |
| 2022-11-15 | 25.74 | $19.93 | 26200 |
| 2022-11-14 | 26.24 | $19.74 | 36000 |
| 2022-11-11 | 26.80 | $19.83 | 42829 |
| 2022-11-10 | 27.52 | $19.78 | 52130 |
| 2022-11-09 | 28.35 | $19.20 | 14000 |
| 2022-11-08 | 29.10 | $19.23 | 197600 |
| 2022-11-07 | 29.89 | $19.15 | 19115 |
| 2022-11-04 | 30.93 | $19.18 | 37100 |
| 2022-11-03 | 31.70 | $19.15 | 25016 |
| 2022-11-02 | 32.18 | $19.19 | 37000 |
| 2022-11-01 | 33.01 | $19.28 | 23200 |
| 2022-10-31 | 33.73 | $19.33 | 24527 |
| 2022-10-28 | 34.18 | $19.38 | 12500 |
| 2022-10-27 | 34.83 | $19.40 | 40814 |
| 2022-10-26 | 35.51 | $19.31 | 43300 |
| 2022-10-25 | 35.99 | $19.25 | 6700 |
| 2022-10-24 | 36.15 | $19.04 | 15900 |
| 2022-10-21 | 35.68 | $18.97 | 56402 |
| 2022-10-20 | 34.92 | $18.90 | 30600 |
| 2022-10-19 | 34.22 | $19.06 | 624200 |
| 2022-10-18 | 33.64 | $19.30 | 1.2M |
| 2022-10-17 | 33.22 | $19.21 | 21000 |
| 2022-10-14 | 32.84 | $19.12 | 26200 |
| 2022-10-13 | 32.44 | $19.29 | 10600 |
| 2022-10-12 | 31.60 | $19.28 | 43403 |
| 2022-10-11 | 31.05 | $19.27 | 11300 |
| 2022-10-10 | 30.52 | $19.28 | 48448 |
| 2022-10-07 | 29.96 | $19.45 | 22204 |
| 2022-10-06 | 29.62 | $19.60 | 18700 |
| 2022-10-05 | 29.48 | $19.71 | 32721 |
| 2022-10-04 | 29.34 | $19.86 | 25435 |
| 2022-10-03 | 29.57 | $19.73 | 1.5M |
| 2022-09-30 | 29.73 | $19.51 | 35600 |
| 2022-09-29 | 29.17 | $19.50 | 159700 |
| 2022-09-28 | 28.18 | $19.64 | 184941 |
| 2022-09-27 | 27.24 | $19.27 | 409145 |
| 2022-09-26 | 25.72 | $19.47 | 45127 |
| 2022-09-23 | 24.34 | $19.78 | 22000 |
| 2022-09-22 | 23.21 | $19.85 | 26449 |
| 2022-09-21 | 22.21 | $20.11 | 14604 |
| 2022-09-20 | 21.40 | $20.07 | 33808 |
| 2022-09-19 | 20.64 | $20.28 | 15600 |
| 2022-09-16 | 20.00 | $20.31 | 15333 |
| 2022-09-15 | 19.48 | $20.29 | 8000 |
| 2022-09-14 | 19.01 | $20.38 | 21300 |
| 2022-09-13 | 18.59 | $20.33 | 23000 |
| 2022-09-12 | 18.14 | $20.49 | 24700 |
| 2022-09-09 | 18.05 | $20.52 | 32422 |
| 2022-09-08 | 17.69 | $20.48 | 19700 |
| 2022-09-07 | 17.16 | $20.54 | 48100 |
| 2022-09-06 | 16.55 | $20.30 | 28606 |
| 2022-09-02 | 15.73 | $20.57 | 93200 |
| 2022-09-01 | 15.27 | $20.51 | 17000 |
| 2022-08-31 | 14.34 | $20.69 | 8321 |
| 2022-08-30 | 13.92 | $20.84 | 6622 |
| 2022-08-29 | 13.67 | $20.85 | 21422 |
| 2022-08-26 | 13.48 | $21.02 | 30642 |
| 2022-08-25 | 13.69 | $21.15 | 14101 |
| 2022-08-24 | 13.91 | $20.93 | 9100 |
| 2022-08-23 | 13.58 | $21.02 | 16729 |
| 2022-08-22 | 13.31 | $21.00 | 10000 |
| 2022-08-19 | 13.10 | $21.13 | 19200 |
| 2022-08-18 | 13.09 | $21.38 | 21900 |
| 2022-08-17 | 13.65 | $21.29 | 17519 |
| 2022-08-16 | 14.17 | $21.49 | 11533 |
| 2022-08-15 | 14.70 | $21.57 | 11500 |
| 2022-08-12 | 14.87 | $21.52 | 11600 |
| 2022-08-11 | 15.24 | $21.32 | 19545 |
| 2022-08-10 | 15.63 | $21.39 | 40700 |
| 2022-08-09 | 15.88 | $21.32 | 24633 |
| 2022-08-08 | 16.45 | $21.37 | 14800 |
| 2022-08-05 | 16.80 | $21.29 | 13300 |
| 2022-08-04 | 17.31 | $21.57 | 17327 |
| 2022-08-03 | 17.22 | $21.44 | 6232 |
| 2022-08-02 | 17.38 | $21.31 | 25200 |
| 2022-08-01 | 17.44 | $21.58 | 36148 |
| 2022-07-29 | 16.69 | $21.63 | 27400 |
| 2022-07-28 | 15.90 | $21.56 | 72406 |
| 2022-07-27 | 15.23 | $21.36 | 21231 |
| 2022-07-26 | 14.82 | $21.22 | 11900 |
| 2022-07-25 | 14.53 | $21.19 | 14400 |
| 2022-07-22 | 14.35 | $21.35 | 27700 |
| 2022-07-21 | 13.90 | $21.18 | 18344 |
| 2022-07-20 | 13.95 | $20.94 | 36600 |
| 2022-07-19 | 14.21 | $20.95 | 106630 |
| 2022-07-18 | 14.72 | $20.97 | 17100 |
| 2022-07-15 | 15.05 | $21.04 | 11500 |
| 2022-07-14 | 15.37 | $20.95 | 168122 |
| 2022-07-13 | 16.09 | $21.06 | 25000 |
| 2022-07-12 | 16.84 | $20.95 | 11300 |
| 2022-07-11 | 17.33 | $20.86 | 42105 |
| 2022-07-08 | 17.94 | $20.77 | 41100 |
| 2022-07-07 | 18.86 | $20.86 | 69200 |
| 2022-07-06 | 19.75 | $20.88 | 49800 |
| 2022-07-05 | 20.50 | $21.01 | 22526 |
| 2022-07-01 | 21.46 | $20.99 | 20300 |
| 2022-06-30 | 22.45 | $20.80 | 16300 |
| 2022-06-29 | 23.08 | $20.68 | 11710 |
| 2022-06-28 | 23.41 | $20.54 | 6700 |
| 2022-06-27 | 23.43 | $20.61 | 240339 |
| 2022-06-24 | 23.55 | $20.75 | 17000 |
| 2022-06-23 | 23.87 | $20.77 | 10410 |
| 2022-06-22 | 24.26 | $20.65 | 16213 |
| 2022-06-21 | 24.10 | $20.48 | 11300 |
| 2022-06-17 | 23.66 | $20.62 | 21600 |
| 2022-06-16 | 23.28 | $20.59 | 27600 |
| 2022-06-15 | 22.67 | $20.55 | 14600 |
| 2022-06-14 | 22.19 | $20.22 | 13211 |
| 2022-06-13 | 21.49 | $20.38 | 10914 |
| 2022-06-10 | 20.83 | $20.85 | 19140 |
| 2022-06-09 | 20.84 | $21.05 | 5100 |
| 2022-06-08 | 21.46 | $21.19 | 21419 |
| 2022-06-07 | 22.42 | $21.29 | 4800 |
| 2022-06-06 | 23.59 | $21.18 | 13634 |
| 2022-06-03 | 24.81 | $21.30 | 9425 |
| 2022-06-02 | 25.96 | $21.38 | 14900 |
| 2022-06-01 | 27.06 | $21.37 | 11546 |
| 2022-05-31 | 28.21 | $21.50 | 12200 |
| 2022-05-27 | 29.04 | $21.71 | 14000 |
| 2022-05-26 | 29.43 | $21.58 | 8700 |
| 2022-05-25 | 29.85 | $21.57 | 17028 |
| 2022-05-24 | 31.29 | $21.43 | 26500 |
| 2022-05-23 | 32.38 | $21.19 | 12200 |
| 2022-05-20 | 33.05 | $21.33 | 35800 |
| 2022-05-19 | 33.89 | $21.21 | 7013 |
| 2022-05-18 | 34.72 | $21.08 | 17300 |
| 2022-05-17 | 34.99 | $21.09 | 14900 |
| 2022-05-16 | 35.47 | $21.23 | 10648 |
| 2022-05-13 | 36.22 | $21.17 | 36900 |
| 2022-05-12 | 37.02 | $21.27 | 27000 |
| 2022-05-11 | 38.01 | $21.21 | 33323 |
| 2022-05-10 | 38.73 | $21.14 | 70300 |
| 2022-05-09 | 39.59 | $21.08 | 15637 |
| 2022-05-06 | 39.95 | $20.94 | 109200 |
| 2022-05-05 | 40.34 | $21.12 | 56406 |
| 2022-05-04 | 40.89 | $21.49 | 109600 |
| 2022-05-03 | 41.61 | $21.25 | 4900 |
| 2022-05-02 | 41.80 | $21.15 | 16025 |
| 2022-04-29 | 41.52 | $21.30 | 9300 |
| 2022-04-28 | 41.38 | $21.42 | 16901 |
| 2022-04-27 | 41.37 | $21.51 | 71900 |
| 2022-04-26 | 41.49 | $21.66 | 31200 |
| 2022-04-25 | 41.81 | $21.59 | 581431 |
| 2022-04-22 | 41.79 | $21.43 | 16436 |
| 2022-04-21 | 41.09 | $21.44 | 1.1M |
| 2022-04-20 | 40.43 | $21.65 | 10900 |
| 2022-04-19 | 39.95 | $21.47 | 17104 |
| 2022-04-18 | 39.04 | $21.64 | 8300 |
| 2022-04-14 | 38.18 | $21.77 | 9936 |
| 2022-04-13 | 37.50 | $21.97 | 14500 |
| 2022-04-12 | 37.01 | $21.90 | 6300 |
| 2022-04-11 | 36.49 | $21.83 | 2700 |
| 2022-04-08 | 35.62 | $21.99 | 6500 |
| 2022-04-07 | 34.90 | $22.16 | 9109 |
| 2022-04-06 | 34.37 | $22.25 | 10621 |
| 2022-04-05 | 33.87 | $22.40 | 4823 |
| 2022-04-04 | 33.62 | $22.70 | 24100 |
| 2022-04-01 | 33.79 | $22.69 | 9800 |
| 2022-03-31 | 33.90 | $22.74 | 1800 |
| 2022-03-30 | 34.36 | $22.70 | 32724 |
| 2022-03-29 | 34.50 | $22.67 | 20700 |
| 2022-03-28 | 34.65 | $22.50 | 14249 |
| 2022-03-25 | 34.07 | $22.42 | 27807 |
| 2022-03-24 | 33.46 | $22.60 | 196200 |
| 2022-03-23 | 32.98 | $22.60 | 4500 |
| 2022-03-22 | 32.59 | $22.58 | 8212 |
| 2022-03-21 | 32.07 | $22.66 | 3300 |
| 2022-03-18 | 31.64 | $22.94 | 5147 |
| 2022-03-17 | 31.54 | $22.87 | 19800 |
| 2022-03-16 | 31.22 | $22.70 | 11314 |
| 2022-03-15 | 30.23 | $22.63 | 4121 |
| 2022-03-14 | 29.37 | $22.56 | 6906 |
| 2022-03-11 | 28.46 | $22.86 | 3022 |
| 2022-03-10 | 27.93 | $22.91 | 4000 |
| 2022-03-09 | 27.40 | $23.10 | 4636 |
| 2022-03-08 | 27.20 | $23.14 | 7248 |
| 2022-03-07 | 27.02 | $23.31 | 11000 |
| 2022-03-04 | 27.25 | $23.51 | 7100 |
| 2022-03-03 | 27.98 | $23.45 | 4000 |
| 2022-03-02 | 28.30 | $23.34 | 41700 |
| 2022-03-01 | 28.63 | $23.67 | 6000 |
| 2022-02-28 | 29.75 | $23.60 | 5000 |
| 2022-02-25 | 30.21 | $23.35 | 1039 |
| 2022-02-24 | 29.59 | $23.31 | 6410 |
| 2022-02-23 | 28.93 | $23.28 | 6045 |
| 2022-02-22 | 28.28 | $23.40 | 3225 |
| 2022-02-18 | 27.83 | $23.45 | 7900 |
| 2022-02-17 | 27.46 | $23.43 | 5215 |
| 2022-02-16 | 27.02 | $23.37 | 10500 |
| 2022-02-15 | 26.27 | $23.37 | 5300 |
| 2022-02-14 | 25.57 | $23.46 | 5900 |
| 2022-02-11 | 25.01 | $23.65 | 11900 |
| 2022-02-10 | 24.46 | $23.49 | 14200 |
| 2022-02-09 | 23.62 | $23.73 | 1541 |
| 2022-02-08 | 23.24 | $23.66 | 10004 |
| 2022-02-07 | 22.48 | $23.74 | 5026 |
| 2022-02-04 | 21.69 | $23.71 | 14100 |
| 2022-02-03 | 20.87 | $23.92 | 14225 |
| 2022-02-02 | 20.45 | $24.07 | 23735 |
| 2022-02-01 | 20.49 | $24.05 | 13200 |
| 2022-01-31 | 20.13 | $24.07 | 2625 |
| 2022-01-28 | 19.93 | $24.05 | 5622 |
| 2022-01-27 | 19.50 | $24.05 | 7100 |
| 2022-01-26 | 19.15 | $23.96 | 8100 |
| 2022-01-25 | 18.78 | $24.15 | 99600 |
| 2022-01-24 | 18.88 | $24.18 | 59342 |
| 2022-01-21 | 19.09 | $24.22 | 3510 |
| 2022-01-20 | 18.86 | $24.07 | 31800 |
| 2022-01-19 | 18.54 | $24.07 | 7719 |
| 2022-01-18 | 17.85 | $24.05 | 7900 |
| 2022-01-14 | 17.12 | $24.31 | 33941 |
| 2022-01-13 | 16.95 | $24.45 | 20738 |
| 2022-01-12 | 17.11 | $24.40 | 33900 |
| 2022-01-11 | 17.27 | $24.37 | 121700 |
| 2022-01-10 | 17.20 | $24.32 | 37918 |
| 2022-01-07 | 17.04 | $24.36 | 52746 |
| 2022-01-06 | 17.13 | $24.47 | 13124 |
| 2022-01-05 | 17.35 | $24.55 | 45700 |
| 2022-01-04 | 17.89 | $24.65 | 14649 |
| 2022-01-03 | 18.70 | $24.64 | 8200 |
| 2021-12-31 | 19.65 | $24.86 | 5600 |
| 2021-12-30 | 19.86 | $24.91 | 12109 |
| 2021-12-29 | 20.10 | $24.83 | 129747 |
| 2021-12-28 | 20.47 | $24.94 | 215932 |
| 2021-12-27 | 20.35 | $24.94 | 50826 |
| 2021-12-23 | 20.49 | $24.89 | 44700 |
| 2021-12-22 | 20.81 | $24.91 | 2600 |
| 2021-12-21 | 20.84 | $24.88 | 183114 |
| 2021-12-20 | 21.14 | $24.89 | 9606 |
| 2021-12-17 | 21.14 | $24.95 | 2433 |
| 2021-12-16 | 21.32 | $24.93 | 7300 |
| 2021-12-15 | 21.78 | $24.87 | 5000 |
| 2021-12-14 | 22.42 | $24.89 | 5800 |
| 2021-12-13 | 22.90 | $24.97 | 8100 |
| 2021-12-10 | 23.02 | $24.87 | 11500 |
| 2021-12-09 | 23.28 | $24.84 | 4600 |
| 2021-12-08 | 23.75 | $24.83 | 3600 |
| 2021-12-07 | 24.23 | $24.92 | 1813 |
| 2021-12-06 | 24.38 | $24.91 | 1600 |
| 2021-12-03 | 24.54 | $25.01 | 2400 |
| 2021-12-02 | 24.70 | $24.83 | 2417 |
| 2021-12-01 | 25.53 | $24.80 | 15906 |
| 2021-11-30 | 26.39 | $24.86 | 15919 |
| 2021-11-29 | 27.07 | $24.79 | 12042 |
| 2021-11-26 | 28.22 | $24.73 | 11323 |
| 2021-11-24 | 29.43 | $24.57 | 4730 |
| 2021-11-23 | 30.53 | $24.56 | 34800 |
| 2021-11-22 | 31.83 | $24.65 | 8817 |
| 2021-11-19 | 33.45 | $24.85 | 2200 |
| 2021-11-18 | 34.54 | $24.77 | 5720 |
| 2021-11-17 | 35.99 | $24.75 | 14100 |
| 2021-11-16 | 37.54 | $24.68 | 3107 |
| 2021-11-15 | 39.27 | $24.70 | 1436 |
| 2021-11-12 | 40.96 | $24.85 | 1800 |
| 2021-11-11 | 42.22 | $24.85 | 11214 |
| 2021-11-10 | 43.55 | $24.92 | 8600 |
| 2021-11-09 | 44.78 | $25.12 | 6300 |
| 2021-11-08 | 45.19 | $25.05 | 3200 |
| 2021-11-05 | 45.75 | $25.13 | 4338 |
| 2021-11-04 | 46.35 | $25.00 | 2005 |
| 2021-11-03 | 47.24 | $24.86 | 800 |
| 2021-11-02 | 48.39 | $24.90 | 620 |
| 2021-11-01 | 49.46 | $24.83 | 700 |
| 2021-10-29 | 50.73 | $24.94 | — |
| 2021-10-28 | 51.53 | $24.91 | 3000 |
| 2021-10-27 | 52.38 | $24.97 | 3727 |
| 2021-10-26 | 53.15 | $24.83 | 1300 |
| 2021-10-25 | 54.22 | $24.77 | 7800 |
| 2021-10-22 | 55.42 | $24.72 | 3220 |
| 2021-10-21 | 56.77 | $24.68 | 1200 |
| 2021-10-20 | 58.23 | $24.74 | 6700 |
| 2021-10-19 | 59.57 | $24.76 | 2838 |
| 2021-10-18 | 60.92 | $24.87 | 7524 |
| 2021-10-15 | 62.11 | $24.93 | 2217 |
| 2021-10-14 | 63.04 | $25.02 | 4000 |
| 2021-10-13 | 63.88 | $24.93 | 520 |
| 2021-10-12 | 64.88 | $24.84 | 4728 |
| 2021-10-11 | 66.03 | $24.74 | 1236 |
| 2021-10-08 | 67.28 | $24.79 | 412 |
| 2021-10-07 | 68.46 | $24.91 | 5732 |
| 2021-10-06 | 69.34 | $24.99 | 8800 |
| 2021-10-05 | 70.08 | $25.01 | 6609 |
| 2021-10-04 | 70.83 | $25.09 | 1508 |
| 2021-10-01 | 71.44 | $25.10 | 7930 |
| 2021-09-30 | 72.03 | $25.00 | 26514 |
| 2021-09-29 | 72.70 | $25.03 | 4200 |
| 2021-09-28 | 73.37 | $25.03 | 836 |
| 2021-09-27 | 74.10 | $25.20 | 2340 |
| 2021-09-24 | 74.44 | $25.24 | 3600 |
| 2021-09-23 | 74.69 | $25.30 | 6202 |
| 2021-09-22 | 74.82 | $25.44 | 400 |
| 2021-09-21 | 74.70 | $25.41 | 200 |
| 2021-09-20 | 74.59 | $25.40 | 1712 |
| 2021-09-17 | 74.47 | $25.32 | 1700 |
| 2021-09-16 | 74.37 | $25.40 | 14000 |
| 2021-09-15 | 74.13 | $25.45 | 11340 |
| 2021-09-14 | 73.78 | $25.47 | 18500 |
| 2021-09-13 | 73.39 | $25.42 | 9800 |
| 2021-09-10 | 72.99 | $25.39 | 702 |
| 2021-09-09 | 72.58 | $25.46 | 906 |
| 2021-09-08 | 72.14 | $25.35 | 5202 |
| 2021-09-07 | 71.69 | $25.28 | 2801 |
| 2021-09-03 | 71.24 | $25.40 | 7900 |
| 2021-09-02 | 70.60 | $25.45 | 4900 |
| 2021-09-01 | 69.86 | $25.43 | 1800 |
| 2021-08-31 | 69.08 | $25.47 | 37647 |
| 2021-08-30 | 68.19 | $25.48 | 400 |
| 2021-08-27 | 67.25 | $25.42 | 3129 |
| 2021-08-26 | 66.28 | $25.32 | 17231 |
| 2021-08-25 | 65.26 | $25.34 | 320 |
| 2021-08-24 | 64.12 | $25.40 | 2900 |
| 2021-08-23 | 62.85 | $25.49 | 14100 |
| 2021-08-20 | 61.45 | $25.43 | 1029 |
| 2021-08-19 | 59.99 | $25.48 | 21213 |
| 2021-08-18 | 58.40 | $25.40 | 4400 |
| 2021-08-17 | 56.74 | $25.44 | 1900 |
| 2021-08-16 | 54.92 | $25.47 | 2100 |
| 2021-08-13 | 52.97 | $25.42 | 107 |
| 2021-08-12 | 50.93 | $25.30 | 300 |
| 2021-08-11 | 48.78 | $25.31 | 600 |
| 2021-08-10 | 46.52 | $25.25 | 2200 |
| 2021-08-09 | 44.14 | $25.29 | 600 |
| 2021-08-06 | 41.60 | $25.38 | — |
| 2021-08-05 | 38.87 | $25.54 | 30424 |
| 2021-08-04 | 35.89 | $25.62 | 900 |
| 2021-08-03 | 32.74 | $25.64 | 701 |
| 2021-08-02 | 29.37 | $25.63 | 100 |
| 2021-07-30 | 25.83 | $25.59 | 900 |
| 2021-07-29 | 22.10 | $25.56 | 2641 |
| 2021-07-28 | 18.18 | $25.61 | 1706 |
| 2021-07-27 | 14.05 | $25.57 | 300 |
| 2021-07-26 | 9.68 | $25.47 | 1040 |
| 2021-07-23 | 5.08 | $25.49 | 300 |
| 2021-07-22 | 0.24 | $25.52 | 2700 |
| 2021-07-21 | 0.00 | $25.42 | 100 |
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