Is Schwab 5-10 Year Corporate Bond ETF (SCHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Schwab 5-10 Year Corporate Bond ETF (SCHI) research center and poll results.
AMEX : SCHI
Schwab 5-10 Year Corporate Bond ETF
$22.45 USD
$0.03 (0.13%)
- Volume
- 1.58M
- Average Volume
- 2.77M
- Market Capitalization
- $11.61B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.28
- Year Low
- $22.31
- 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
22.53
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.76
Average
22.80
Maximum
26.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.53 | $22.45 | 1.6M |
| 2026-07-16 | 22.53 | $22.42 | 1.7M |
| 2026-07-15 | 22.54 | $22.45 | 920396 |
| 2026-07-14 | 22.55 | $22.37 | 3.3M |
| 2026-07-13 | 22.56 | $22.32 | 2.2M |
| 2026-07-10 | 22.57 | $22.40 | 1.9M |
| 2026-07-09 | 22.58 | $22.45 | 1.6M |
| 2026-07-08 | 22.58 | $22.42 | 1.8M |
| 2026-07-07 | 22.58 | $22.46 | 2.5M |
| 2026-07-06 | 22.58 | $22.58 | 1.8M |
| 2026-07-02 | 22.58 | $22.56 | 1.3M |
| 2026-07-01 | 22.58 | $22.53 | 1.4M |
| 2026-06-30 | 22.58 | $22.64 | 1.6M |
| 2026-06-29 | 22.58 | $22.74 | 2.5M |
| 2026-06-26 | 22.58 | $22.71 | 2.3M |
| 2026-06-25 | 22.58 | $22.68 | 2.7M |
| 2026-06-24 | 22.58 | $22.65 | 2.0M |
| 2026-06-23 | 22.57 | $22.58 | 1.3M |
| 2026-06-22 | 22.57 | $22.55 | 1.4M |
| 2026-06-18 | 22.57 | $22.59 | 1.3M |
| 2026-06-17 | 22.56 | $22.53 | 2.3M |
| 2026-06-16 | 22.55 | $22.62 | 1.5M |
| 2026-06-15 | 22.55 | $22.60 | 1.2M |
| 2026-06-12 | 22.54 | $22.58 | 1.9M |
| 2026-06-11 | 22.54 | $22.62 | 2.5M |
| 2026-06-10 | 22.54 | $22.47 | 1.9M |
| 2026-06-09 | 22.55 | $22.50 | 1.8M |
| 2026-06-08 | 22.55 | $22.44 | 1.5M |
| 2026-06-05 | 22.57 | $22.45 | 1.6M |
| 2026-06-04 | 22.58 | $22.58 | 3.3M |
| 2026-06-03 | 22.58 | $22.54 | 1.8M |
| 2026-06-02 | 22.59 | $22.59 | 1.3M |
| 2026-06-01 | 22.59 | $22.59 | 2.1M |
| 2026-05-29 | 22.59 | $22.71 | 1.7M |
| 2026-05-28 | 22.59 | $22.68 | 2.4M |
| 2026-05-27 | 22.59 | $22.63 | 1.7M |
| 2026-05-26 | 22.59 | $22.61 | 2.0M |
| 2026-05-22 | 22.60 | $22.52 | 2.1M |
| 2026-05-21 | 22.62 | $22.51 | 2.1M |
| 2026-05-20 | 22.63 | $22.49 | 3.2M |
| 2026-05-19 | 22.65 | $22.35 | 3.3M |
| 2026-05-18 | 22.67 | $22.44 | 3.0M |
| 2026-05-15 | 22.69 | $22.47 | 2.1M |
| 2026-05-14 | 22.71 | $22.59 | 1.6M |
| 2026-05-13 | 22.72 | $22.62 | 2.4M |
| 2026-05-12 | 22.73 | $22.61 | 41.5M |
| 2026-05-11 | 22.74 | $22.67 | 3.3M |
| 2026-05-08 | 22.75 | $22.70 | 1.7M |
| 2026-05-07 | 22.75 | $22.64 | 2.8M |
| 2026-05-06 | 22.76 | $22.71 | 3.0M |
| 2026-05-05 | 22.76 | $22.61 | 2.1M |
| 2026-05-04 | 22.76 | $22.57 | 2.5M |
| 2026-05-01 | 22.77 | $22.63 | 4.0M |
| 2026-04-30 | 22.77 | $22.70 | 2.2M |
| 2026-04-29 | 22.77 | $22.66 | 2.5M |
| 2026-04-28 | 22.77 | $22.76 | 2.1M |
| 2026-04-27 | 22.76 | $22.76 | 1.9M |
| 2026-04-24 | 22.74 | $22.81 | 2.3M |
| 2026-04-23 | 22.72 | $22.79 | 2.8M |
| 2026-04-22 | 22.72 | $22.83 | 2.3M |
| 2026-04-21 | 22.70 | $22.80 | 2.3M |
| 2026-04-20 | 22.69 | $22.89 | 2.0M |
| 2026-04-17 | 22.68 | $22.88 | 2.8M |
| 2026-04-16 | 22.67 | $22.78 | 2.8M |
| 2026-04-15 | 22.66 | $22.84 | 3.0M |
| 2026-04-14 | 22.66 | $22.85 | 2.2M |
| 2026-04-13 | 22.65 | $22.79 | 3.7M |
| 2026-04-10 | 22.64 | $22.73 | 2.0M |
| 2026-04-09 | 22.64 | $22.77 | 1.8M |
| 2026-04-08 | 22.64 | $22.76 | 3.6M |
| 2026-04-07 | 22.65 | $22.69 | 4.4M |
| 2026-04-06 | 22.66 | $22.63 | 2.6M |
| 2026-04-02 | 22.68 | $22.68 | 3.7M |
| 2026-04-01 | 22.69 | $22.60 | 3.9M |
| 2026-03-31 | 22.71 | $22.68 | 4.0M |
| 2026-03-30 | 22.73 | $22.55 | 3.9M |
| 2026-03-27 | 22.76 | $22.44 | 4.0M |
| 2026-03-26 | 22.80 | $22.48 | 5.6M |
| 2026-03-25 | 22.83 | $22.65 | 2.8M |
| 2026-03-24 | 22.86 | $22.57 | 4.0M |
| 2026-03-23 | 22.89 | $22.62 | 4.9M |
| 2026-03-20 | 22.92 | $22.51 | 4.2M |
| 2026-03-19 | 22.96 | $22.73 | 3.5M |
| 2026-03-18 | 22.98 | $22.68 | 2.3M |
| 2026-03-17 | 23.00 | $22.79 | 2.4M |
| 2026-03-16 | 23.02 | $22.69 | 2.6M |
| 2026-03-13 | 23.04 | $22.59 | 3.6M |
| 2026-03-12 | 23.07 | $22.66 | 5.3M |
| 2026-03-11 | 23.09 | $22.80 | 2.7M |
| 2026-03-10 | 23.10 | $22.91 | 2.1M |
| 2026-03-09 | 23.10 | $23.01 | 3.9M |
| 2026-03-06 | 23.10 | $22.91 | 3.2M |
| 2026-03-05 | 23.11 | $22.98 | 2.7M |
| 2026-03-04 | 23.10 | $23.04 | 2.3M |
| 2026-03-03 | 23.09 | $23.05 | 2.7M |
| 2026-03-02 | 23.09 | $23.05 | 2.8M |
| 2026-02-27 | 23.09 | $23.23 | 2.4M |
| 2026-02-26 | 23.08 | $23.22 | 2.2M |
| 2026-02-25 | 23.06 | $23.19 | 3.0M |
| 2026-02-24 | 23.06 | $23.20 | 3.9M |
| 2026-02-23 | 23.05 | $23.22 | 3.4M |
| 2026-02-20 | 23.04 | $23.18 | 3.3M |
| 2026-02-19 | 23.03 | $23.17 | 2.7M |
| 2026-02-18 | 23.02 | $23.15 | 2.1M |
| 2026-02-17 | 23.00 | $23.16 | 4.6M |
| 2026-02-13 | 23.00 | $23.16 | 3.2M |
| 2026-02-12 | 22.99 | $23.10 | 3.9M |
| 2026-02-11 | 22.99 | $23.01 | 4.2M |
| 2026-02-10 | 22.99 | $23.04 | 2.6M |
| 2026-02-09 | 22.98 | $23.00 | 2.5M |
| 2026-02-06 | 22.99 | $23.00 | 2.5M |
| 2026-02-05 | 22.98 | $22.97 | 2.9M |
| 2026-02-04 | 22.99 | $22.89 | 3.6M |
| 2026-02-03 | 22.99 | $22.89 | 2.2M |
| 2026-02-02 | 23.00 | $22.90 | 2.4M |
| 2026-01-30 | 23.00 | $23.02 | 5.7M |
| 2026-01-29 | 23.00 | $23.03 | 3.6M |
| 2026-01-28 | 23.00 | $23.00 | 2.2M |
| 2026-01-27 | 23.00 | $23.02 | 3.1M |
| 2026-01-26 | 23.00 | $23.03 | 2.0M |
| 2026-01-23 | 23.00 | $23.01 | 1.5M |
| 2026-01-22 | 23.00 | $22.99 | 2.6M |
| 2026-01-21 | 23.00 | $22.98 | 2.7M |
| 2026-01-20 | 22.99 | $22.89 | 2.0M |
| 2026-01-16 | 23.00 | $22.97 | 3.1M |
| 2026-01-15 | 23.01 | $23.02 | 2.0M |
| 2026-01-14 | 23.01 | $23.07 | 1.4M |
| 2026-01-13 | 23.00 | $23.02 | 3.4M |
| 2026-01-12 | 23.00 | $22.99 | 1.8M |
| 2026-01-09 | 23.00 | $23.01 | 1.9M |
| 2026-01-08 | 23.00 | $22.98 | 2.0M |
| 2026-01-07 | 23.00 | $23.03 | 1.9M |
| 2026-01-06 | 23.00 | $23.02 | 2.0M |
| 2026-01-05 | 23.00 | $23.01 | 2.3M |
| 2026-01-02 | 23.00 | $22.96 | 2.1M |
| 2025-12-31 | 23.01 | $22.97 | 2.2M |
| 2025-12-30 | 23.01 | $23.04 | 2.2M |
| 2025-12-29 | 23.01 | $23.06 | 1.4M |
| 2025-12-26 | 23.02 | $23.03 | 1.5M |
| 2025-12-24 | 23.02 | $23.01 | 1.2M |
| 2025-12-23 | 23.03 | $22.94 | 1.6M |
| 2025-12-22 | 23.04 | $22.93 | 1.8M |
| 2025-12-19 | 23.05 | $22.94 | 2.1M |
| 2025-12-18 | 23.05 | $23.07 | 1.1M |
| 2025-12-17 | 23.04 | $23.00 | 2.0M |
| 2025-12-16 | 23.04 | $23.02 | 4.3M |
| 2025-12-15 | 23.03 | $22.98 | 1.6M |
| 2025-12-12 | 23.03 | $22.96 | 1.6M |
| 2025-12-11 | 23.03 | $23.04 | 1.5M |
| 2025-12-10 | 23.03 | $23.05 | 2.1M |
| 2025-12-09 | 23.03 | $22.96 | 1.8M |
| 2025-12-08 | 23.03 | $22.99 | 1.6M |
| 2025-12-05 | 23.03 | $23.02 | 2.0M |
| 2025-12-04 | 23.03 | $23.04 | 1.8M |
| 2025-12-03 | 23.02 | $23.09 | 1.7M |
| 2025-12-02 | 23.01 | $23.04 | 1.9M |
| 2025-12-01 | 23.01 | $23.02 | 1.6M |
| 2025-11-28 | 23.01 | $23.18 | 1.1M |
| 2025-11-26 | 23.00 | $23.20 | 1.5M |
| 2025-11-25 | 23.00 | $23.16 | 2.5M |
| 2025-11-24 | 23.01 | $23.10 | 1.8M |
| 2025-11-21 | 23.02 | $23.05 | 1.9M |
| 2025-11-20 | 23.02 | $22.97 | 1.8M |
| 2025-11-19 | 23.04 | $22.94 | 1.5M |
| 2025-11-18 | 23.05 | $22.95 | 2.2M |
| 2025-11-17 | 23.06 | $22.92 | 1.7M |
| 2025-11-14 | 23.08 | $22.92 | 1.9M |
| 2025-11-13 | 23.09 | $22.95 | 2.3M |
| 2025-11-12 | 23.11 | $23.02 | 1.1M |
| 2025-11-11 | 23.11 | $23.06 | 1.5M |
| 2025-11-10 | 23.12 | $22.97 | 1.3M |
| 2025-11-07 | 23.12 | $22.97 | 1.7M |
| 2025-11-06 | 23.13 | $22.98 | 1.1M |
| 2025-11-05 | 23.13 | $22.89 | 2.3M |
| 2025-11-04 | 23.13 | $22.95 | 1.9M |
| 2025-11-03 | 23.14 | $22.92 | 1.6M |
| 2025-10-31 | 23.14 | $23.06 | 1.6M |
| 2025-10-30 | 23.14 | $23.09 | 2.8M |
| 2025-10-29 | 23.14 | $23.15 | 1.6M |
| 2025-10-28 | 23.14 | $23.27 | 1.5M |
| 2025-10-27 | 23.13 | $23.27 | 2.0M |
| 2025-10-24 | 23.12 | $23.24 | 1.7M |
| 2025-10-23 | 23.11 | $23.21 | 1.4M |
| 2025-10-22 | 23.10 | $23.22 | 2.2M |
| 2025-10-21 | 23.09 | $23.23 | 1.9M |
| 2025-10-20 | 23.09 | $23.22 | 1.5M |
| 2025-10-17 | 23.08 | $23.18 | 1.8M |
| 2025-10-16 | 23.08 | $23.21 | 2.9M |
| 2025-10-15 | 23.07 | $23.15 | 1.4M |
| 2025-10-14 | 23.07 | $23.13 | 2.1M |
| 2025-10-13 | 23.08 | $23.11 | 986000 |
| 2025-10-10 | 23.08 | $23.04 | 2.0M |
| 2025-10-09 | 23.09 | $22.98 | 2.6M |
| 2025-10-08 | 23.10 | $23.02 | 2.3M |
| 2025-10-07 | 23.10 | $23.05 | 2.2M |
| 2025-10-06 | 23.10 | $23.02 | 2.1M |
| 2025-10-03 | 23.11 | $23.06 | 1.5M |
| 2025-10-02 | 23.11 | $23.10 | 1.3M |
| 2025-10-01 | 23.10 | $23.07 | 1.5M |
| 2025-09-30 | 23.09 | $23.08 | 2.1M |
| 2025-09-29 | 23.07 | $23.07 | 1.5M |
| 2025-09-26 | 23.06 | $23.04 | 1.7M |
| 2025-09-25 | 23.06 | $23.01 | 2.4M |
| 2025-09-24 | 23.05 | $23.06 | 1.7M |
| 2025-09-23 | 23.04 | $23.13 | 2.3M |
| 2025-09-22 | 23.03 | $23.10 | 1.5M |
| 2025-09-19 | 23.02 | $23.13 | 1.7M |
| 2025-09-18 | 23.00 | $23.13 | 1.7M |
| 2025-09-17 | 22.98 | $23.15 | 1.6M |
| 2025-09-16 | 22.96 | $23.20 | 1.4M |
| 2025-09-15 | 22.94 | $23.20 | 1.2M |
| 2025-09-12 | 22.92 | $23.15 | 1.1M |
| 2025-09-11 | 22.90 | $23.19 | 1.6M |
| 2025-09-10 | 22.89 | $23.12 | 1.4M |
| 2025-09-09 | 22.87 | $23.06 | 2.0M |
| 2025-09-08 | 22.86 | $23.09 | 1.3M |
| 2025-09-05 | 22.84 | $23.05 | 1.9M |
| 2025-09-04 | 22.83 | $22.96 | 1.3M |
| 2025-09-03 | 22.82 | $22.84 | 1.7M |
| 2025-09-02 | 22.82 | $22.75 | 1.8M |
| 2025-08-29 | 22.82 | $22.88 | 3.8M |
| 2025-08-28 | 22.82 | $22.92 | 1.2M |
| 2025-08-27 | 22.81 | $22.90 | 1.2M |
| 2025-08-26 | 22.80 | $22.88 | 1.2M |
| 2025-08-25 | 22.79 | $22.85 | 1.4M |
| 2025-08-22 | 22.78 | $22.89 | 1.7M |
| 2025-08-21 | 22.77 | $22.74 | 1.1M |
| 2025-08-20 | 22.76 | $22.81 | 1.5M |
| 2025-08-19 | 22.75 | $22.80 | 693462 |
| 2025-08-18 | 22.75 | $22.77 | 908631 |
| 2025-08-15 | 22.74 | $22.78 | 1.1M |
| 2025-08-14 | 22.73 | $22.81 | 1.2M |
| 2025-08-13 | 22.72 | $22.86 | 1.1M |
| 2025-08-12 | 22.70 | $22.79 | 891013 |
| 2025-08-11 | 22.68 | $22.76 | 870765 |
| 2025-08-08 | 22.67 | $22.75 | 938000 |
| 2025-08-07 | 22.66 | $22.80 | 1.8M |
| 2025-08-06 | 22.65 | $22.81 | 1.3M |
| 2025-08-05 | 22.64 | $22.80 | 990317 |
| 2025-08-04 | 22.62 | $22.83 | 848312 |
| 2025-08-01 | 22.61 | $22.79 | 999332 |
| 2025-07-31 | 22.60 | $22.70 | 1.1M |
| 2025-07-30 | 22.60 | $22.69 | 976700 |
| 2025-07-29 | 22.60 | $22.74 | 1.2M |
| 2025-07-28 | 22.60 | $22.65 | 731041 |
| 2025-07-25 | 22.60 | $22.68 | 881400 |
| 2025-07-24 | 22.60 | $22.62 | 930105 |
| 2025-07-23 | 22.60 | $22.65 | 1.0M |
| 2025-07-22 | 22.60 | $22.69 | 684232 |
| 2025-07-21 | 22.59 | $22.64 | 1.5M |
| 2025-07-18 | 22.59 | $22.58 | 769800 |
| 2025-07-17 | 22.58 | $22.54 | 1.1M |
| 2025-07-16 | 22.58 | $22.49 | 2.0M |
| 2025-07-15 | 22.57 | $22.45 | 1.0M |
| 2025-07-14 | 22.57 | $22.51 | 699500 |
| 2025-07-11 | 22.57 | $22.51 | 981803 |
| 2025-07-10 | 22.56 | $22.60 | 1.2M |
| 2025-07-09 | 22.55 | $22.60 | 1.0M |
| 2025-07-08 | 22.53 | $22.50 | 1.3M |
| 2025-07-07 | 22.52 | $22.56 | 1.5M |
| 2025-07-03 | 22.51 | $22.62 | 678900 |
| 2025-07-02 | 22.50 | $22.68 | 771801 |
| 2025-07-01 | 22.48 | $22.67 | 984000 |
| 2025-06-30 | 22.46 | $22.76 | 1.3M |
| 2025-06-27 | 22.45 | $22.67 | 827940 |
| 2025-06-26 | 22.43 | $22.70 | 853913 |
| 2025-06-25 | 22.41 | $22.63 | 899607 |
| 2025-06-24 | 22.40 | $22.64 | 824941 |
| 2025-06-23 | 22.38 | $22.54 | 758637 |
| 2025-06-20 | 22.36 | $22.48 | 886497 |
| 2025-06-18 | 22.34 | $22.45 | 899700 |
| 2025-06-17 | 22.33 | $22.44 | 719300 |
| 2025-06-16 | 22.33 | $22.37 | 639000 |
| 2025-06-13 | 22.32 | $22.40 | 816503 |
| 2025-06-12 | 22.32 | $22.49 | 637200 |
| 2025-06-11 | 22.30 | $22.41 | 866260 |
| 2025-06-10 | 22.29 | $22.33 | 782600 |
| 2025-06-09 | 22.28 | $22.30 | 809615 |
| 2025-06-06 | 22.28 | $22.23 | 1.1M |
| 2025-06-05 | 22.28 | $22.36 | 702000 |
| 2025-06-04 | 22.28 | $22.43 | 820300 |
| 2025-06-03 | 22.27 | $22.31 | 711329 |
| 2025-06-02 | 22.26 | $22.30 | 719100 |
| 2025-05-30 | 22.26 | $22.44 | 624314 |
| 2025-05-29 | 22.25 | $22.39 | 997826 |
| 2025-05-28 | 22.26 | $22.30 | 698216 |
| 2025-05-27 | 22.26 | $22.35 | 805800 |
| 2025-05-23 | 22.27 | $22.23 | 1.4M |
| 2025-05-22 | 22.28 | $22.20 | 1.6M |
| 2025-05-21 | 22.28 | $22.12 | 2.1M |
| 2025-05-20 | 22.28 | $22.28 | 642800 |
| 2025-05-19 | 22.27 | $22.32 | 760523 |
| 2025-05-16 | 22.25 | $22.30 | 780900 |
| 2025-05-15 | 22.25 | $22.28 | 800749 |
| 2025-05-14 | 22.24 | $22.13 | 745400 |
| 2025-05-13 | 22.24 | $22.21 | 849100 |
| 2025-05-12 | 22.23 | $22.19 | 1.5M |
| 2025-05-09 | 22.21 | $22.21 | 661000 |
| 2025-05-08 | 22.20 | $22.20 | 629600 |
| 2025-05-07 | 22.19 | $22.31 | 842221 |
| 2025-05-06 | 22.17 | $22.26 | 1.1M |
| 2025-05-05 | 22.17 | $22.23 | 1.1M |
| 2025-05-02 | 22.18 | $22.24 | 877800 |
| 2025-05-01 | 22.19 | $22.30 | 710003 |
| 2025-04-30 | 22.20 | $22.44 | 686100 |
| 2025-04-29 | 22.20 | $22.47 | 764078 |
| 2025-04-28 | 22.20 | $22.44 | 679929 |
| 2025-04-25 | 22.20 | $22.39 | 918336 |
| 2025-04-24 | 22.19 | $22.29 | 908700 |
| 2025-04-23 | 22.20 | $22.11 | 911300 |
| 2025-04-22 | 22.21 | $22.06 | 20.9M |
| 2025-04-21 | 22.22 | $22.03 | 896059 |
| 2025-04-17 | 22.24 | $22.18 | 856320 |
| 2025-04-16 | 22.26 | $22.16 | 1.2M |
| 2025-04-15 | 22.27 | $22.08 | 755800 |
| 2025-04-14 | 22.28 | $21.99 | 660718 |
| 2025-04-11 | 22.30 | $21.85 | 1.6M |
| 2025-04-10 | 22.32 | $21.91 | 1.5M |
| 2025-04-09 | 22.34 | $22.12 | 2.4M |
| 2025-04-08 | 22.35 | $21.94 | 1.4M |
| 2025-04-07 | 22.36 | $22.12 | 1.5M |
| 2025-04-04 | 22.38 | $22.46 | 1.8M |
| 2025-04-03 | 22.37 | $22.52 | 1.7M |
| 2025-04-02 | 22.36 | $22.45 | 921147 |
| 2025-04-01 | 22.36 | $22.43 | 1.0M |
| 2025-03-31 | 22.36 | $22.46 | 941800 |
| 2025-03-28 | 22.37 | $22.42 | 794800 |
| 2025-03-27 | 22.37 | $22.31 | 593206 |
| 2025-03-26 | 22.38 | $22.33 | 824633 |
| 2025-03-25 | 22.39 | $22.38 | 683821 |
| 2025-03-24 | 22.40 | $22.34 | 776248 |
| 2025-03-21 | 22.40 | $22.42 | 632122 |
| 2025-03-20 | 22.39 | $22.44 | 833439 |
| 2025-03-19 | 22.38 | $22.45 | 674988 |
| 2025-03-18 | 22.37 | $22.35 | 908444 |
| 2025-03-17 | 22.36 | $22.30 | 691322 |
| 2025-03-14 | 22.36 | $22.27 | 523117 |
| 2025-03-13 | 22.36 | $22.28 | 591812 |
| 2025-03-12 | 22.35 | $22.23 | 757709 |
| 2025-03-11 | 22.34 | $22.31 | 917300 |
| 2025-03-10 | 22.33 | $22.41 | 1.4M |
| 2025-03-07 | 22.32 | $22.34 | 833201 |
| 2025-03-06 | 22.32 | $22.37 | 955000 |
| 2025-03-05 | 22.31 | $22.39 | 870305 |
| 2025-03-04 | 22.30 | $22.47 | 923121 |
| 2025-03-03 | 22.28 | $22.51 | 1.1M |
| 2025-02-28 | 22.27 | $22.56 | 856705 |
| 2025-02-27 | 22.25 | $22.48 | 874514 |
| 2025-02-26 | 22.24 | $22.52 | 1.1M |
| 2025-02-25 | 22.23 | $22.48 | 802748 |
| 2025-02-24 | 22.21 | $22.35 | 940704 |
| 2025-02-21 | 22.20 | $22.33 | 793406 |
| 2025-02-20 | 22.19 | $22.25 | 614305 |
| 2025-02-19 | 22.18 | $22.22 | 836110 |
| 2025-02-18 | 22.18 | $22.19 | 794800 |
| 2025-02-14 | 22.17 | $22.27 | 1.3M |
| 2025-02-13 | 22.16 | $22.18 | 726540 |
| 2025-02-12 | 22.15 | $22.04 | 1.6M |
| 2025-02-11 | 22.14 | $22.14 | 780800 |
| 2025-02-10 | 22.12 | $22.18 | 796700 |
| 2025-02-07 | 22.10 | $22.16 | 1.2M |
| 2025-02-06 | 22.10 | $22.24 | 699600 |
| 2025-02-05 | 22.08 | $22.27 | 748230 |
| 2025-02-04 | 22.07 | $22.17 | 1.1M |
| 2025-02-03 | 22.06 | $22.11 | 1.1M |
| 2025-01-31 | 22.06 | $22.22 | 1.0M |
| 2025-01-30 | 22.05 | $22.26 | 831535 |
| 2025-01-29 | 22.05 | $22.22 | 966136 |
| 2025-01-28 | 22.04 | $22.23 | 934435 |
| 2025-01-27 | 22.03 | $22.23 | 902318 |
| 2025-01-24 | 22.02 | $22.11 | 872515 |
| 2025-01-23 | 22.02 | $22.08 | 1.1M |
| 2025-01-22 | 22.02 | $22.08 | 1.1M |
| 2025-01-21 | 22.02 | $22.16 | 810242 |
| 2025-01-17 | 22.02 | $22.07 | 853929 |
| 2025-01-16 | 22.03 | $22.06 | 1.8M |
| 2025-01-15 | 22.05 | $22.00 | 795400 |
| 2025-01-14 | 22.07 | $21.81 | 1.3M |
| 2025-01-13 | 22.10 | $21.77 | 982800 |
| 2025-01-10 | 22.14 | $21.84 | 1.0M |
| 2025-01-08 | 22.17 | $21.97 | 816100 |
| 2025-01-07 | 22.20 | $21.94 | 751050 |
| 2025-01-06 | 22.24 | $22.02 | 923243 |
| 2025-01-03 | 22.26 | $22.05 | 659718 |
| 2025-01-02 | 22.29 | $22.08 | 569724 |
| 2024-12-31 | 22.31 | $22.07 | 952200 |
| 2024-12-30 | 22.33 | $22.12 | 974700 |
| 2024-12-27 | 22.36 | $22.03 | 817400 |
| 2024-12-26 | 22.38 | $22.09 | 537938 |
| 2024-12-24 | 22.40 | $22.07 | 743800 |
| 2024-12-23 | 22.42 | $22.02 | 1.0M |
| 2024-12-20 | 22.44 | $22.08 | 812000 |
| 2024-12-19 | 22.45 | $22.08 | 2.0M |
| 2024-12-18 | 22.46 | $22.15 | 4.6M |
| 2024-12-17 | 22.47 | $22.38 | 1.7M |
| 2024-12-16 | 22.46 | $22.38 | 2.2M |
| 2024-12-13 | 22.46 | $22.37 | 953709 |
| 2024-12-12 | 22.45 | $22.46 | 717900 |
| 2024-12-11 | 22.44 | $22.54 | 1.9M |
| 2024-12-10 | 22.43 | $22.56 | 877600 |
| 2024-12-09 | 22.42 | $22.57 | 918735 |
| 2024-12-06 | 22.41 | $22.62 | 697412 |
| 2024-12-05 | 22.41 | $22.56 | 2.5M |
| 2024-12-04 | 22.39 | $22.57 | 1.1M |
| 2024-12-03 | 22.38 | $22.49 | 854100 |
| 2024-12-02 | 22.37 | $22.54 | 1.0M |
| 2024-11-29 | 22.36 | $22.60 | 451818 |
| 2024-11-27 | 22.35 | $22.52 | 700400 |
| 2024-11-26 | 22.35 | $22.44 | 729631 |
| 2024-11-25 | 22.35 | $22.49 | 1.1M |
| 2024-11-22 | 22.35 | $22.30 | 1.0M |
| 2024-11-21 | 22.36 | $22.29 | 765600 |
| 2024-11-20 | 22.37 | $22.31 | 723700 |
| 2024-11-19 | 22.38 | $22.34 | 657920 |
| 2024-11-18 | 22.39 | $22.30 | 1.3M |
| 2024-11-15 | 22.41 | $22.25 | 983800 |
| 2024-11-14 | 22.43 | $22.23 | 953001 |
| 2024-11-13 | 22.46 | $22.26 | 1.0M |
| 2024-11-12 | 22.48 | $22.28 | 2.4M |
| 2024-11-11 | 22.51 | $22.42 | 1.1M |
| 2024-11-08 | 22.53 | $22.46 | 937300 |
| 2024-11-07 | 22.54 | $22.45 | 1.1M |
| 2024-11-06 | 22.55 | $22.24 | 1.1M |
| 2024-11-05 | 22.58 | $22.40 | 1.2M |
| 2024-11-04 | 22.60 | $22.34 | 789431 |
| 2024-11-01 | 22.61 | $22.22 | 955307 |
| 2024-10-31 | 22.64 | $22.42 | 382904 |
| 2024-10-30 | 22.67 | $22.46 | 965200 |
| 2024-10-29 | 22.70 | $22.51 | 1.9M |
| 2024-10-28 | 22.73 | $22.48 | 908015 |
| 2024-10-25 | 22.76 | $22.51 | 1.3M |
| 2024-10-24 | 22.79 | $22.53 | 688701 |
| 2024-10-23 | 22.82 | $22.51 | 876500 |
| 2024-10-22 | 22.84 | $22.57 | 777481 |
| 2024-10-21 | 22.87 | $22.58 | 1.2M |
| 2024-10-18 | 22.90 | $22.74 | 615100 |
| 2024-10-17 | 22.92 | $22.74 | 1.9M |
| 2024-10-16 | 22.94 | $22.83 | 1.1M |
| 2024-10-15 | 22.95 | $22.79 | 748300 |
| 2024-10-14 | 22.97 | $22.72 | 481812 |
| 2024-10-11 | 22.99 | $22.74 | 810200 |
| 2024-10-10 | 23.01 | $22.72 | 1.3M |
| 2024-10-09 | 23.02 | $22.72 | 839474 |
| 2024-10-08 | 23.04 | $22.77 | 824212 |
| 2024-10-07 | 23.06 | $22.73 | 890482 |
| 2024-10-04 | 23.07 | $22.81 | 926200 |
| 2024-10-03 | 23.08 | $22.95 | 767400 |
| 2024-10-02 | 23.08 | $23.05 | 939882 |
| 2024-10-01 | 23.07 | $23.08 | 1.1M |
| 2024-09-30 | 23.05 | $23.08 | 824000 |
| 2024-09-27 | 23.04 | $23.13 | 768276 |
| 2024-09-26 | 23.03 | $23.05 | 736200 |
| 2024-09-25 | 23.02 | $23.08 | 861400 |
| 2024-09-24 | 23.01 | $23.15 | 687000 |
| 2024-09-23 | 23.00 | $23.11 | 739600 |
| 2024-09-20 | 22.99 | $23.13 | 697400 |
| 2024-09-19 | 22.97 | $23.11 | 1.0M |
| 2024-09-18 | 22.96 | $23.09 | 1.3M |
| 2024-09-17 | 22.95 | $23.15 | 794400 |
| 2024-09-16 | 22.93 | $23.15 | 781856 |
| 2024-09-13 | 22.91 | $23.10 | 593652 |
| 2024-09-12 | 22.89 | $23.04 | 600864 |
| 2024-09-11 | 22.87 | $23.06 | 619432 |
| 2024-09-10 | 22.86 | $23.06 | 796000 |
| 2024-09-09 | 22.83 | $23.01 | 841464 |
| 2024-09-06 | 22.81 | $22.97 | 714400 |
| 2024-09-05 | 22.79 | $22.96 | 854800 |
| 2024-09-04 | 22.76 | $22.88 | 684044 |
| 2024-09-03 | 22.75 | $22.77 | 963650 |
| 2024-08-30 | 22.74 | $22.82 | 589404 |
| 2024-08-29 | 22.73 | $22.85 | 638806 |
| 2024-08-28 | 22.72 | $22.88 | 725320 |
| 2024-08-27 | 22.70 | $22.89 | 615800 |
| 2024-08-26 | 22.68 | $22.90 | 756600 |
| 2024-08-23 | 22.65 | $22.92 | 594800 |
| 2024-08-22 | 22.62 | $22.81 | 648636 |
| 2024-08-21 | 22.60 | $22.88 | 1.1M |
| 2024-08-20 | 22.56 | $22.83 | 635200 |
| 2024-08-19 | 22.54 | $22.77 | 819086 |
| 2024-08-16 | 22.51 | $22.75 | 582894 |
| 2024-08-15 | 22.49 | $22.69 | 708400 |
| 2024-08-14 | 22.47 | $22.77 | 680600 |
| 2024-08-13 | 22.45 | $22.72 | 547200 |
| 2024-08-12 | 22.43 | $22.60 | 783400 |
| 2024-08-09 | 22.42 | $22.56 | 605800 |
| 2024-08-08 | 22.41 | $22.48 | 603000 |
| 2024-08-07 | 22.40 | $22.47 | 805800 |
| 2024-08-06 | 22.39 | $22.54 | 16.1M |
| 2024-08-05 | 22.37 | $22.65 | 1.4M |
| 2024-08-02 | 22.35 | $22.71 | 1.3M |
| 2024-08-01 | 22.32 | $22.52 | 889400 |
| 2024-07-31 | 22.30 | $22.54 | 967088 |
| 2024-07-30 | 22.27 | $22.42 | 845600 |
| 2024-07-29 | 22.25 | $22.39 | 1.1M |
| 2024-07-26 | 22.23 | $22.37 | 651000 |
| 2024-07-25 | 22.22 | $22.27 | 1.0M |
| 2024-07-24 | 22.21 | $22.20 | 630426 |
| 2024-07-23 | 22.21 | $22.28 | 650044 |
| 2024-07-22 | 22.20 | $22.28 | 872630 |
| 2024-07-19 | 22.20 | $22.28 | 285400 |
| 2024-07-18 | 22.19 | $22.33 | 928404 |
| 2024-07-17 | 22.19 | $22.40 | 1.0M |
| 2024-07-16 | 22.17 | $22.39 | 1.4M |
| 2024-07-15 | 22.16 | $22.31 | 553800 |
| 2024-07-12 | 22.16 | $22.39 | 540800 |
| 2024-07-11 | 22.14 | $22.32 | 610200 |
| 2024-07-10 | 22.13 | $22.21 | 467660 |
| 2024-07-09 | 22.11 | $22.17 | 678200 |
| 2024-07-08 | 22.10 | $22.20 | 612800 |
| 2024-07-05 | 22.10 | $22.19 | 563884 |
| 2024-07-03 | 22.10 | $22.09 | 482000 |
| 2024-07-02 | 22.09 | $21.97 | 526042 |
| 2024-07-01 | 22.10 | $21.87 | 2.1M |
| 2024-06-28 | 22.10 | $22.05 | 819030 |
| 2024-06-27 | 22.09 | $22.13 | 588600 |
| 2024-06-26 | 22.08 | $22.10 | 562200 |
| 2024-06-25 | 22.07 | $22.19 | 779400 |
| 2024-06-24 | 22.05 | $22.19 | 479856 |
| 2024-06-21 | 22.04 | $22.17 | 607000 |
| 2024-06-20 | 22.03 | $22.16 | 559434 |
| 2024-06-18 | 22.03 | $22.21 | 517490 |
| 2024-06-17 | 22.02 | $22.14 | 663222 |
| 2024-06-14 | 22.01 | $22.21 | 688200 |
| 2024-06-13 | 22.00 | $22.21 | 660600 |
| 2024-06-12 | 22.00 | $22.11 | 797012 |
| 2024-06-11 | 21.99 | $22.00 | 554818 |
| 2024-06-10 | 21.98 | $21.92 | 596800 |
| 2024-06-07 | 21.98 | $21.96 | 504000 |
| 2024-06-06 | 21.97 | $22.11 | 762478 |
| 2024-06-05 | 21.96 | $22.12 | 569816 |
| 2024-06-04 | 21.95 | $22.06 | 420000 |
| 2024-06-03 | 21.95 | $22.00 | 640070 |
| 2024-05-31 | 21.94 | $21.99 | 479000 |
| 2024-05-30 | 21.93 | $21.89 | 384614 |
| 2024-05-29 | 21.92 | $21.79 | 536600 |
| 2024-05-28 | 21.91 | $21.87 | 423730 |
| 2024-05-24 | 21.90 | $21.98 | 515200 |
| 2024-05-23 | 21.89 | $21.92 | 914000 |
| 2024-05-22 | 21.87 | $22.00 | 481000 |
| 2024-05-21 | 21.86 | $22.03 | 532082 |
| 2024-05-20 | 21.84 | $22.01 | 568646 |
| 2024-05-17 | 21.82 | $22.02 | 633276 |
| 2024-05-16 | 21.80 | $22.05 | 558678 |
| 2024-05-15 | 21.78 | $22.07 | 497800 |
| 2024-05-14 | 21.76 | $21.92 | 448000 |
| 2024-05-13 | 21.74 | $21.86 | 507204 |
| 2024-05-10 | 21.73 | $21.85 | 442824 |
| 2024-05-09 | 21.72 | $21.91 | 702000 |
| 2024-05-08 | 21.72 | $21.89 | 396088 |
| 2024-05-07 | 21.71 | $21.93 | 423866 |
| 2024-05-06 | 21.71 | $21.93 | 385694 |
| 2024-05-03 | 21.71 | $21.90 | 739486 |
| 2024-05-02 | 21.72 | $21.76 | 461252 |
| 2024-05-01 | 21.73 | $21.64 | 775400 |
| 2024-04-30 | 21.75 | $21.65 | 557718 |
| 2024-04-29 | 21.77 | $21.75 | 574688 |
| 2024-04-26 | 21.78 | $21.66 | 425610 |
| 2024-04-25 | 21.81 | $21.61 | 715200 |
| 2024-04-24 | 21.84 | $21.66 | 452600 |
| 2024-04-23 | 21.87 | $21.72 | 628800 |
| 2024-04-22 | 21.89 | $21.67 | 601800 |
| 2024-04-19 | 21.92 | $21.62 | 1.3M |
| 2024-04-18 | 21.95 | $21.59 | 1.4M |
| 2024-04-17 | 21.98 | $21.65 | 793028 |
| 2024-04-16 | 22.00 | $21.56 | 1.2M |
| 2024-04-15 | 22.02 | $21.61 | 945238 |
| 2024-04-12 | 22.05 | $21.77 | 452818 |
| 2024-04-11 | 22.06 | $21.73 | 874886 |
| 2024-04-10 | 22.08 | $21.76 | 960000 |
| 2024-04-09 | 22.11 | $22.02 | 411454 |
| 2024-04-08 | 22.12 | $21.94 | 1.2M |
| 2024-04-05 | 22.13 | $21.98 | 506492 |
| 2024-04-04 | 22.15 | $22.05 | 778800 |
| 2024-04-03 | 22.15 | $22.02 | 787296 |
| 2024-04-02 | 22.16 | $21.98 | 770870 |
| 2024-04-01 | 22.16 | $22.02 | 665644 |
| 2024-03-28 | 22.17 | $22.25 | 621000 |
| 2024-03-27 | 22.16 | $22.28 | 569200 |
| 2024-03-26 | 22.15 | $22.17 | 582800 |
| 2024-03-25 | 22.14 | $22.19 | 538600 |
| 2024-03-22 | 22.13 | $22.23 | 600824 |
| 2024-03-21 | 22.13 | $22.17 | 634200 |
| 2024-03-20 | 22.12 | $22.15 | 764236 |
| 2024-03-19 | 22.11 | $22.10 | 492600 |
| 2024-03-18 | 22.11 | $22.03 | 515800 |
| 2024-03-15 | 22.12 | $22.06 | 628600 |
| 2024-03-14 | 22.12 | $22.05 | 560818 |
| 2024-03-13 | 22.12 | $22.20 | 523400 |
| 2024-03-12 | 22.10 | $22.22 | 602082 |
| 2024-03-11 | 22.10 | $22.27 | 565056 |
| 2024-03-08 | 22.09 | $22.27 | 628800 |
| 2024-03-07 | 22.09 | $22.24 | 524978 |
| 2024-03-06 | 22.09 | $22.17 | 462400 |
| 2024-03-05 | 22.09 | $22.14 | 601856 |
| 2024-03-04 | 22.09 | $22.05 | 568400 |
| 2024-03-01 | 22.11 | $22.10 | 1.1M |
| 2024-02-29 | 22.13 | $22.07 | 513200 |
| 2024-02-28 | 22.15 | $22.04 | 687400 |
| 2024-02-27 | 22.16 | $22.03 | 758456 |
| 2024-02-26 | 22.18 | $22.05 | 560200 |
| 2024-02-23 | 22.19 | $22.09 | 736020 |
| 2024-02-22 | 22.20 | $22.06 | 487282 |
| 2024-02-21 | 22.21 | $22.05 | 607800 |
| 2024-02-20 | 22.22 | $22.10 | 971216 |
| 2024-02-16 | 22.23 | $22.04 | 796200 |
| 2024-02-15 | 22.24 | $22.11 | 19.9M |
| 2024-02-14 | 22.24 | $22.03 | 637200 |
| 2024-02-13 | 22.25 | $21.94 | 574000 |
| 2024-02-12 | 22.27 | $22.16 | 512416 |
| 2024-02-09 | 22.29 | $22.13 | 420838 |
| 2024-02-08 | 22.30 | $22.15 | 618886 |
| 2024-02-07 | 22.31 | $22.21 | 569078 |
| 2024-02-06 | 22.31 | $22.27 | 636200 |
| 2024-02-05 | 22.31 | $22.14 | 730674 |
| 2024-02-02 | 22.32 | $22.33 | 942682 |
| 2024-02-01 | 22.31 | $22.50 | 780214 |
| 2024-01-31 | 22.31 | $22.48 | 1.2M |
| 2024-01-30 | 22.30 | $22.39 | 522400 |
| 2024-01-29 | 22.31 | $22.34 | 653550 |
| 2024-01-26 | 22.32 | $22.26 | 782238 |
| 2024-01-25 | 22.33 | $22.32 | 1.8M |
| 2024-01-24 | 22.34 | $22.19 | 402850 |
| 2024-01-23 | 22.35 | $22.24 | 745800 |
| 2024-01-22 | 22.36 | $22.28 | 967840 |
| 2024-01-19 | 22.36 | $22.24 | 592002 |
| 2024-01-18 | 22.37 | $22.24 | 888400 |
| 2024-01-17 | 22.37 | $22.26 | 654810 |
| 2024-01-16 | 22.37 | $22.30 | 734232 |
| 2024-01-12 | 22.38 | $22.48 | 727400 |
| 2024-01-11 | 22.37 | $22.41 | 2.2M |
| 2024-01-10 | 22.34 | $22.29 | 962000 |
| 2024-01-09 | 22.32 | $22.32 | 1.3M |
| 2024-01-08 | 22.30 | $22.28 | 1.4M |
| 2024-01-05 | 22.28 | $22.20 | 1.2M |
| 2024-01-04 | 22.27 | $22.25 | 629466 |
| 2024-01-03 | 22.25 | $22.36 | 581800 |
| 2024-01-02 | 22.23 | $22.39 | 1.1M |
| 2023-12-29 | 22.20 | $22.47 | 471400 |
| 2023-12-28 | 22.17 | $22.55 | 492834 |
| 2023-12-27 | 22.13 | $22.59 | 518866 |
| 2023-12-26 | 22.09 | $22.45 | 458200 |
| 2023-12-22 | 22.05 | $22.38 | 762486 |
| 2023-12-21 | 22.01 | $22.41 | 908036 |
| 2023-12-20 | 21.97 | $22.39 | 601202 |
| 2023-12-19 | 21.93 | $22.32 | 554400 |
| 2023-12-18 | 21.89 | $22.27 | 511800 |
| 2023-12-15 | 21.85 | $22.33 | 1.2M |
| 2023-12-14 | 21.80 | $22.42 | 892000 |
| 2023-12-13 | 21.74 | $22.27 | 723600 |
| 2023-12-12 | 21.70 | $21.93 | 1.3M |
| 2023-12-11 | 21.66 | $21.86 | 482218 |
| 2023-12-08 | 21.62 | $21.86 | 603800 |
| 2023-12-07 | 21.58 | $21.97 | 515448 |
| 2023-12-06 | 21.54 | $21.94 | 470820 |
| 2023-12-05 | 21.49 | $21.90 | 512200 |
| 2023-12-04 | 21.45 | $21.84 | 479600 |
| 2023-12-01 | 21.41 | $21.86 | 555400 |
| 2023-11-30 | 21.37 | $21.80 | 562038 |
| 2023-11-29 | 21.32 | $21.86 | 466298 |
| 2023-11-28 | 21.26 | $21.74 | 491262 |
| 2023-11-27 | 21.20 | $21.66 | 535400 |
| 2023-11-24 | 21.15 | $21.52 | 373200 |
| 2023-11-22 | 21.11 | $21.60 | 449800 |
| 2023-11-21 | 21.06 | $21.55 | 657400 |
| 2023-11-20 | 21.02 | $21.52 | 497818 |
| 2023-11-17 | 20.98 | $21.48 | 480000 |
| 2023-11-16 | 20.94 | $21.42 | 507400 |
| 2023-11-15 | 20.89 | $21.29 | 755400 |
| 2023-11-14 | 20.86 | $21.37 | 654600 |
| 2023-11-13 | 20.82 | $21.10 | 390600 |
| 2023-11-10 | 20.81 | $21.09 | 417208 |
| 2023-11-09 | 20.81 | $21.01 | 516410 |
| 2023-11-08 | 20.80 | $21.15 | 392926 |
| 2023-11-07 | 20.80 | $21.09 | 333600 |
| 2023-11-06 | 20.79 | $21.00 | 534474 |
| 2023-11-03 | 20.79 | $21.10 | 499072 |
| 2023-11-02 | 20.77 | $20.95 | 705652 |
| 2023-11-01 | 20.76 | $20.80 | 1.0M |
| 2023-10-31 | 20.76 | $20.67 | 564200 |
| 2023-10-30 | 20.76 | $20.66 | 1.1M |
| 2023-10-27 | 20.77 | $20.72 | 733400 |
| 2023-10-26 | 20.79 | $20.71 | 918000 |
| 2023-10-25 | 20.81 | $20.61 | 660400 |
| 2023-10-24 | 20.84 | $20.74 | 485200 |
| 2023-10-23 | 20.86 | $20.69 | 1.1M |
| 2023-10-20 | 20.88 | $20.58 | 1.6M |
| 2023-10-19 | 20.92 | $20.48 | 6.0M |
| 2023-10-18 | 20.96 | $20.59 | 1.5M |
| 2023-10-17 | 21.00 | $20.71 | 661800 |
| 2023-10-16 | 21.03 | $20.88 | 461400 |
| 2023-10-13 | 21.06 | $20.97 | 520600 |
| 2023-10-12 | 21.09 | $20.90 | 608200 |
| 2023-10-11 | 21.11 | $21.05 | 572826 |
| 2023-10-10 | 21.14 | $20.97 | 413070 |
| 2023-10-09 | 21.16 | $21.00 | 303092 |
| 2023-10-06 | 21.19 | $20.74 | 836624 |
| 2023-10-05 | 21.22 | $20.81 | 374400 |
| 2023-10-04 | 21.26 | $20.81 | 1.3M |
| 2023-10-03 | 21.29 | $20.67 | 3.3M |
| 2023-10-02 | 21.33 | $20.84 | 1.6M |
| 2023-09-29 | 21.36 | $21.10 | 494238 |
| 2023-09-28 | 21.40 | $21.11 | 1.6M |
| 2023-09-27 | 21.43 | $21.06 | 3.0M |
| 2023-09-26 | 21.46 | $21.17 | 1.3M |
| 2023-09-25 | 21.48 | $21.21 | 977434 |
| 2023-09-22 | 21.50 | $21.34 | 644000 |
| 2023-09-21 | 21.51 | $21.24 | 1.9M |
| 2023-09-20 | 21.53 | $21.39 | 554870 |
| 2023-09-19 | 21.53 | $21.40 | 827400 |
| 2023-09-18 | 21.53 | $21.46 | 518818 |
| 2023-09-15 | 21.53 | $21.44 | 480800 |
| 2023-09-14 | 21.53 | $21.48 | 439400 |
| 2023-09-13 | 21.53 | $21.50 | 434434 |
| 2023-09-12 | 21.53 | $21.46 | 436000 |
| 2023-09-11 | 21.53 | $21.47 | 498800 |
| 2023-09-08 | 21.54 | $21.50 | 340800 |
| 2023-09-07 | 21.55 | $21.50 | 464660 |
| 2023-09-06 | 21.57 | $21.40 | 496600 |
| 2023-09-05 | 21.59 | $21.47 | 980600 |
| 2023-09-01 | 21.60 | $21.58 | 1.3M |
| 2023-08-31 | 21.61 | $21.76 | 540024 |
| 2023-08-30 | 21.60 | $21.73 | 4.1M |
| 2023-08-29 | 21.60 | $21.76 | 697636 |
| 2023-08-28 | 21.60 | $21.60 | 341600 |
| 2023-08-25 | 21.62 | $21.54 | 527404 |
| 2023-08-24 | 21.64 | $21.53 | 467826 |
| 2023-08-23 | 21.66 | $21.61 | 520400 |
| 2023-08-22 | 21.68 | $21.39 | 524092 |
| 2023-08-21 | 21.71 | $21.38 | 790200 |
| 2023-08-18 | 21.74 | $21.48 | 680068 |
| 2023-08-17 | 21.77 | $21.40 | 4.4M |
| 2023-08-16 | 21.79 | $21.45 | 625000 |
| 2023-08-15 | 21.83 | $21.52 | 505276 |
| 2023-08-14 | 21.85 | $21.60 | 489000 |
| 2023-08-11 | 21.87 | $21.63 | 437492 |
| 2023-08-10 | 21.89 | $21.70 | 441800 |
| 2023-08-09 | 21.91 | $21.82 | 368098 |
| 2023-08-08 | 21.91 | $21.81 | 402000 |
| 2023-08-07 | 21.91 | $21.73 | 368200 |
| 2023-08-04 | 21.91 | $21.78 | 418236 |
| 2023-08-03 | 21.89 | $21.56 | 875240 |
| 2023-08-02 | 21.89 | $21.70 | 529200 |
| 2023-08-01 | 21.90 | $21.78 | 917762 |
| 2023-07-31 | 21.90 | $22.01 | 599050 |
| 2023-07-28 | 21.90 | $21.96 | 894030 |
| 2023-07-27 | 21.90 | $21.85 | 823800 |
| 2023-07-26 | 21.91 | $22.06 | 868000 |
| 2023-07-25 | 21.91 | $21.96 | 820876 |
| 2023-07-24 | 21.91 | $21.99 | 545200 |
| 2023-07-21 | 21.91 | $22.01 | 713474 |
| 2023-07-20 | 21.91 | $21.97 | 2.0M |
| 2023-07-19 | 21.91 | $22.10 | 690400 |
| 2023-07-18 | 21.90 | $22.01 | 525600 |
| 2023-07-17 | 21.90 | $21.98 | 584200 |
| 2023-07-14 | 21.90 | $21.96 | 459022 |
| 2023-07-13 | 21.90 | $22.08 | 369600 |
| 2023-07-12 | 21.88 | $21.93 | 457600 |
| 2023-07-11 | 21.88 | $21.74 | 364030 |
| 2023-07-10 | 21.89 | $21.69 | 398200 |
| 2023-07-07 | 21.90 | $21.55 | 320400 |
| 2023-07-06 | 21.92 | $21.56 | 8.2M |
| 2023-07-05 | 21.94 | $21.76 | 401082 |
| 2023-07-03 | 21.95 | $21.86 | 501694 |
| 2023-06-30 | 21.96 | $22.03 | 344482 |
| 2023-06-29 | 21.96 | $21.93 | 390800 |
| 2023-06-28 | 21.96 | $22.07 | 338600 |
| 2023-06-27 | 21.96 | $21.96 | 636600 |
| 2023-06-26 | 21.96 | $22.02 | 291200 |
| 2023-06-23 | 21.95 | $21.97 | 257410 |
| 2023-06-22 | 21.95 | $21.94 | 320400 |
| 2023-06-21 | 21.95 | $22.01 | 581832 |
| 2023-06-20 | 21.95 | $22.01 | 488800 |
| 2023-06-16 | 21.94 | $21.96 | 644622 |
| 2023-06-15 | 21.94 | $22.02 | 410800 |
| 2023-06-14 | 21.95 | $21.86 | 579892 |
| 2023-06-13 | 21.96 | $21.82 | 612468 |
| 2023-06-12 | 21.98 | $21.91 | 615800 |
| 2023-06-09 | 22.00 | $21.88 | 307000 |
| 2023-06-08 | 22.02 | $21.95 | 374286 |
| 2023-06-07 | 22.04 | $21.82 | 525600 |
| 2023-06-06 | 22.05 | $21.98 | 283800 |
| 2023-06-05 | 22.06 | $21.96 | 324926 |
| 2023-06-02 | 22.08 | $22.00 | 466246 |
| 2023-06-01 | 22.10 | $22.07 | 520422 |
| 2023-05-31 | 22.11 | $22.08 | 425812 |
| 2023-05-30 | 22.13 | $22.04 | 450824 |
| 2023-05-26 | 22.13 | $21.88 | 331000 |
| 2023-05-25 | 22.16 | $21.83 | 612600 |
| 2023-05-24 | 22.18 | $21.92 | 392400 |
| 2023-05-23 | 22.21 | $21.99 | 370800 |
| 2023-05-22 | 22.23 | $21.95 | 367800 |
| 2023-05-19 | 22.26 | $21.94 | 294462 |
| 2023-05-18 | 22.27 | $21.99 | 445600 |
| 2023-05-17 | 22.29 | $22.08 | 1.1M |
| 2023-05-16 | 22.29 | $22.09 | 310840 |
| 2023-05-15 | 22.30 | $22.17 | 311800 |
| 2023-05-12 | 22.31 | $22.31 | 243098 |
| 2023-05-11 | 22.31 | $22.36 | 256818 |
| 2023-05-10 | 22.32 | $22.30 | 512200 |
| 2023-05-09 | 22.32 | $22.15 | 352200 |
| 2023-05-08 | 22.33 | $22.15 | 341800 |
| 2023-05-05 | 22.34 | $22.28 | 288800 |
| 2023-05-04 | 22.36 | $22.38 | 252600 |
| 2023-05-03 | 22.36 | $22.39 | 249068 |
| 2023-05-02 | 22.37 | $22.33 | 328842 |
| 2023-05-01 | 22.38 | $22.12 | 295600 |
| 2023-04-28 | 22.39 | $22.46 | 279000 |
| 2023-04-27 | 22.37 | $22.32 | 630800 |
| 2023-04-26 | 22.36 | $22.41 | 257202 |
| 2023-04-25 | 22.35 | $22.49 | 355440 |
| 2023-04-24 | 22.33 | $22.38 | 603800 |
| 2023-04-21 | 22.33 | $22.28 | 419966 |
| 2023-04-20 | 22.33 | $22.28 | 326400 |
| 2023-04-19 | 22.33 | $22.21 | 435678 |
| 2023-04-18 | 22.32 | $22.29 | 459600 |
| 2023-04-17 | 22.31 | $22.26 | 574266 |
| 2023-04-14 | 22.30 | $22.38 | 263000 |
| 2023-04-13 | 22.28 | $22.44 | 616000 |
| 2023-04-12 | 22.26 | $22.40 | 470400 |
| 2023-04-11 | 22.23 | $22.38 | 366600 |
| 2023-04-10 | 22.20 | $22.40 | 665400 |
| 2023-04-06 | 22.17 | $22.53 | 285600 |
| 2023-04-05 | 22.12 | $22.53 | 349000 |
| 2023-04-04 | 22.07 | $22.50 | 305252 |
| 2023-04-03 | 22.03 | $22.45 | 703854 |
| 2023-03-31 | 21.98 | $22.32 | 387800 |
| 2023-03-30 | 21.95 | $22.17 | 591488 |
| 2023-03-29 | 21.92 | $22.14 | 118.6M |
| 2023-03-28 | 21.89 | $22.12 | 338000 |
| 2023-03-27 | 21.86 | $22.15 | 89.9M |
| 2023-03-24 | 21.84 | $22.39 | 61200 |
| 2023-03-23 | 21.81 | $22.30 | 201200 |
| 2023-03-22 | 21.78 | $22.21 | 48600 |
| 2023-03-21 | 21.75 | $22.06 | 42082 |
| 2023-03-20 | 21.73 | $22.03 | 111400 |
| 2023-03-17 | 21.73 | $22.11 | 78600 |
| 2023-03-16 | 21.71 | $21.88 | 34096 |
| 2023-03-15 | 21.71 | $22.03 | 73200 |
| 2023-03-14 | 21.71 | $21.82 | 35200 |
| 2023-03-13 | 21.72 | $21.89 | 110200 |
| 2023-03-10 | 21.73 | $21.78 | 61036 |
| 2023-03-09 | 21.75 | $21.54 | 51282 |
| 2023-03-08 | 21.78 | $21.54 | 82400 |
| 2023-03-07 | 21.82 | $21.57 | 65886 |
| 2023-03-06 | 21.85 | $21.63 | 49620 |
| 2023-03-03 | 21.89 | $21.67 | 63676 |
| 2023-03-02 | 21.94 | $21.49 | 58200 |
| 2023-03-01 | 21.99 | $21.50 | 68254 |
| 2023-02-28 | 22.04 | $21.70 | 81400 |
| 2023-02-27 | 22.08 | $21.71 | 51400 |
| 2023-02-24 | 22.11 | $21.67 | 99400 |
| 2023-02-23 | 22.15 | $21.79 | 153034 |
| 2023-02-22 | 22.18 | $21.68 | 55490 |
| 2023-02-21 | 22.22 | $21.65 | 183200 |
| 2023-02-17 | 22.25 | $21.88 | 51800 |
| 2023-02-16 | 22.28 | $21.80 | 63220 |
| 2023-02-15 | 22.31 | $21.93 | 72800 |
| 2023-02-14 | 22.34 | $22.00 | 62600 |
| 2023-02-13 | 22.36 | $22.07 | 100824 |
| 2023-02-10 | 22.37 | $22.01 | 75000 |
| 2023-02-09 | 22.39 | $22.11 | 98600 |
| 2023-02-08 | 22.39 | $22.24 | 64000 |
| 2023-02-07 | 22.38 | $22.21 | 67400 |
| 2023-02-06 | 22.38 | $22.26 | 110400 |
| 2023-02-03 | 22.37 | $22.43 | 103404 |
| 2023-02-02 | 22.34 | $22.65 | 93470 |
| 2023-02-01 | 22.29 | $22.58 | 147400 |
| 2023-01-31 | 22.25 | $22.50 | 125000 |
| 2023-01-30 | 22.20 | $22.33 | 85464 |
| 2023-01-27 | 22.17 | $22.39 | 98000 |
| 2023-01-26 | 22.12 | $22.45 | 86660 |
| 2023-01-25 | 22.08 | $22.47 | 61220 |
| 2023-01-24 | 22.05 | $22.44 | 54820 |
| 2023-01-23 | 22.02 | $22.34 | 141000 |
| 2023-01-20 | 21.99 | $22.38 | 74072 |
| 2023-01-19 | 21.96 | $22.47 | 69454 |
| 2023-01-18 | 21.93 | $22.52 | 75236 |
| 2023-01-17 | 21.90 | $22.28 | 121000 |
| 2023-01-13 | 21.90 | $22.32 | 78078 |
| 2023-01-12 | 21.89 | $22.39 | 53454 |
| 2023-01-11 | 21.88 | $22.19 | 142400 |
| 2023-01-10 | 21.86 | $22.07 | 67206 |
| 2023-01-09 | 21.86 | $22.12 | 104230 |
| 2023-01-06 | 21.85 | $22.06 | 102802 |
| 2023-01-05 | 21.85 | $21.76 | 59274 |
| 2023-01-04 | 21.86 | $21.81 | 84600 |
| 2023-01-03 | 21.87 | $21.67 | 95662 |
| 2022-12-30 | 21.89 | $21.55 | 87804 |
| 2022-12-29 | 21.91 | $21.63 | 142840 |
| 2022-12-28 | 21.92 | $21.55 | 70000 |
| 2022-12-27 | 21.93 | $21.60 | 224600 |
| 2022-12-23 | 21.93 | $21.79 | 120400 |
| 2022-12-22 | 21.93 | $21.83 | 134606 |
| 2022-12-21 | 21.93 | $21.81 | 128688 |
| 2022-12-20 | 21.92 | $21.71 | 2.5M |
| 2022-12-19 | 21.91 | $21.90 | 125832 |
| 2022-12-16 | 21.89 | $22.05 | 105658 |
| 2022-12-15 | 21.87 | $22.16 | 99400 |
| 2022-12-14 | 21.85 | $22.15 | 137200 |
| 2022-12-13 | 21.82 | $22.09 | 179000 |
| 2022-12-12 | 21.78 | $21.91 | 237406 |
| 2022-12-09 | 21.76 | $21.95 | 102600 |
| 2022-12-08 | 21.73 | $22.04 | 112202 |
| 2022-12-07 | 21.68 | $22.13 | 100800 |
| 2022-12-06 | 21.61 | $21.94 | 82874 |
| 2022-12-05 | 21.56 | $21.91 | 130000 |
| 2022-12-02 | 21.50 | $22.06 | 75288 |
| 2022-12-01 | 21.44 | $21.98 | 111200 |
| 2022-11-30 | 21.39 | $21.87 | 167400 |
| 2022-11-29 | 21.34 | $21.62 | 81284 |
| 2022-11-28 | 21.30 | $21.69 | 131468 |
| 2022-11-25 | 21.26 | $21.80 | 27200 |
| 2022-11-23 | 21.22 | $21.77 | 131800 |
| 2022-11-22 | 21.18 | $21.66 | 136400 |
| 2022-11-21 | 21.14 | $21.53 | 2.7M |
| 2022-11-18 | 21.09 | $21.56 | 96496 |
| 2022-11-17 | 21.04 | $21.59 | 158230 |
| 2022-11-16 | 20.99 | $21.71 | 146200 |
| 2022-11-15 | 20.93 | $21.59 | 398238 |
| 2022-11-14 | 20.90 | $21.36 | 330670 |
| 2022-11-11 | 20.87 | $21.46 | 104600 |
| 2022-11-10 | 20.83 | $21.42 | 568000 |
| 2022-11-09 | 20.80 | $20.87 | 75228 |
| 2022-11-08 | 20.80 | $20.88 | 154600 |
| 2022-11-07 | 20.80 | $20.80 | 103000 |
| 2022-11-04 | 20.80 | $20.83 | 184830 |
| 2022-11-03 | 20.81 | $20.79 | 308600 |
| 2022-11-02 | 20.83 | $20.90 | 128000 |
| 2022-11-01 | 20.85 | $20.91 | 173204 |
| 2022-10-31 | 20.87 | $20.88 | 177600 |
| 2022-10-28 | 20.89 | $20.98 | 177460 |
| 2022-10-27 | 20.89 | $20.96 | 125262 |
| 2022-10-26 | 20.89 | $20.88 | 187400 |
| 2022-10-25 | 20.91 | $20.83 | 482400 |
| 2022-10-24 | 20.91 | $20.61 | 720040 |
| 2022-10-21 | 20.93 | $20.61 | 291482 |
| 2022-10-20 | 20.97 | $20.48 | 338436 |
| 2022-10-19 | 21.01 | $20.63 | 51424 |
| 2022-10-18 | 21.07 | $20.86 | 277688 |
| 2022-10-17 | 21.11 | $20.78 | 84400 |
| 2022-10-14 | 21.16 | $20.68 | 56600 |
| 2022-10-13 | 21.21 | $20.86 | 44250 |
| 2022-10-12 | 21.26 | $20.85 | 172600 |
| 2022-10-11 | 21.31 | $20.86 | 599424 |
| 2022-10-10 | 21.36 | $20.89 | 112200 |
| 2022-10-07 | 21.42 | $21.00 | 164626 |
| 2022-10-06 | 21.47 | $21.14 | 29076 |
| 2022-10-05 | 21.52 | $21.22 | 89880 |
| 2022-10-04 | 21.56 | $21.39 | 198240 |
| 2022-10-03 | 21.58 | $21.23 | 355484 |
| 2022-09-30 | 21.62 | $21.02 | 58220 |
| 2022-09-29 | 21.67 | $21.07 | 139000 |
| 2022-09-28 | 21.73 | $21.21 | 124060 |
| 2022-09-27 | 21.78 | $20.81 | 85400 |
| 2022-09-26 | 21.86 | $21.05 | 181000 |
| 2022-09-23 | 21.93 | $21.36 | 476698 |
| 2022-09-22 | 21.99 | $21.37 | 446806 |
| 2022-09-21 | 22.05 | $21.68 | 230638 |
| 2022-09-20 | 22.09 | $21.64 | 280800 |
| 2022-09-19 | 22.13 | $21.80 | 213400 |
| 2022-09-16 | 22.17 | $21.83 | 509800 |
| 2022-09-15 | 22.22 | $21.80 | 37816 |
| 2022-09-14 | 22.26 | $21.89 | 56412 |
| 2022-09-13 | 22.32 | $21.86 | 64608 |
| 2022-09-12 | 22.37 | $22.04 | 337800 |
| 2022-09-09 | 22.42 | $22.04 | 96612 |
| 2022-09-08 | 22.46 | $22.00 | 74280 |
| 2022-09-07 | 22.50 | $22.05 | 35272 |
| 2022-09-06 | 22.54 | $21.85 | 58400 |
| 2022-09-02 | 22.58 | $22.04 | 31000 |
| 2022-09-01 | 22.62 | $22.03 | 368030 |
| 2022-08-31 | 22.67 | $22.17 | 47464 |
| 2022-08-30 | 22.71 | $22.34 | 67470 |
| 2022-08-29 | 22.73 | $22.35 | 54264 |
| 2022-08-26 | 22.76 | $22.47 | 72200 |
| 2022-08-25 | 22.79 | $22.61 | 163818 |
| 2022-08-24 | 22.81 | $22.43 | 35800 |
| 2022-08-23 | 22.83 | $22.48 | 45000 |
| 2022-08-22 | 22.83 | $22.48 | 118022 |
| 2022-08-19 | 22.85 | $22.60 | 474200 |
| 2022-08-18 | 22.86 | $22.78 | 45698 |
| 2022-08-17 | 22.85 | $22.76 | 66000 |
| 2022-08-16 | 22.83 | $22.92 | 78442 |
| 2022-08-15 | 22.80 | $23.00 | 155654 |
| 2022-08-12 | 22.77 | $22.97 | 120008 |
| 2022-08-11 | 22.75 | $22.78 | 55800 |
| 2022-08-10 | 22.73 | $22.91 | 43800 |
| 2022-08-09 | 22.71 | $22.73 | 97084 |
| 2022-08-08 | 22.69 | $22.84 | 69400 |
| 2022-08-05 | 22.66 | $22.74 | 38200 |
| 2022-08-04 | 22.64 | $22.99 | 82238 |
| 2022-08-03 | 22.61 | $22.92 | 91200 |
| 2022-08-02 | 22.58 | $22.77 | 49600 |
| 2022-08-01 | 22.56 | $23.00 | 107046 |
| 2022-07-29 | 22.53 | $23.06 | 110074 |
| 2022-07-28 | 22.50 | $22.99 | 103054 |
| 2022-07-27 | 22.46 | $22.81 | 126000 |
| 2022-07-26 | 22.42 | $22.64 | 115684 |
| 2022-07-25 | 22.39 | $22.70 | 197400 |
| 2022-07-22 | 22.37 | $22.79 | 99074 |
| 2022-07-21 | 22.34 | $22.62 | 237132 |
| 2022-07-20 | 22.32 | $22.37 | 41212 |
| 2022-07-19 | 22.30 | $22.40 | 29696 |
| 2022-07-18 | 22.28 | $22.41 | 126800 |
| 2022-07-15 | 22.27 | $22.49 | 68890 |
| 2022-07-14 | 22.25 | $22.37 | 213000 |
| 2022-07-13 | 22.22 | $22.47 | 37800 |
| 2022-07-12 | 22.19 | $22.36 | 88400 |
| 2022-07-11 | 22.19 | $22.34 | 47600 |
| 2022-07-08 | 22.19 | $22.28 | 52614 |
| 2022-07-07 | 22.21 | $22.31 | 36400 |
| 2022-07-06 | 22.23 | $22.33 | 55200 |
| 2022-07-05 | 22.25 | $22.49 | 43860 |
| 2022-07-01 | 22.26 | $22.46 | 46200 |
| 2022-06-30 | 22.28 | $22.29 | 108244 |
| 2022-06-29 | 22.31 | $22.18 | 48614 |
| 2022-06-28 | 22.35 | $22.10 | 30600 |
| 2022-06-27 | 22.40 | $22.09 | 32200 |
| 2022-06-24 | 22.45 | $22.24 | 35880 |
| 2022-06-23 | 22.48 | $22.25 | 84800 |
| 2022-06-22 | 22.51 | $22.13 | 65200 |
| 2022-06-21 | 22.54 | $21.97 | 100608 |
| 2022-06-17 | 22.58 | $22.09 | 63290 |
| 2022-06-16 | 22.60 | $22.07 | 319400 |
| 2022-06-15 | 22.63 | $22.10 | 51864 |
| 2022-06-14 | 22.65 | $21.75 | 154658 |
| 2022-06-13 | 22.70 | $21.94 | 559200 |
| 2022-06-10 | 22.73 | $22.31 | 166600 |
| 2022-06-09 | 22.75 | $22.50 | 42240 |
| 2022-06-08 | 22.76 | $22.65 | 27600 |
| 2022-06-07 | 22.76 | $22.74 | 44000 |
| 2022-06-06 | 22.75 | $22.66 | 104200 |
| 2022-06-03 | 22.74 | $22.75 | 42600 |
| 2022-06-02 | 22.74 | $22.84 | 784214 |
| 2022-06-01 | 22.74 | $22.78 | 56838 |
| 2022-05-31 | 22.73 | $22.97 | 108000 |
| 2022-05-27 | 22.71 | $23.14 | 66610 |
| 2022-05-26 | 22.69 | $23.04 | 66632 |
| 2022-05-25 | 22.69 | $22.96 | 62600 |
| 2022-05-24 | 22.68 | $22.84 | 43600 |
| 2022-05-23 | 22.69 | $22.65 | 52400 |
| 2022-05-20 | 22.71 | $22.72 | 62600 |
| 2022-05-19 | 22.71 | $22.65 | 93466 |
| 2022-05-18 | 22.72 | $22.60 | 123400 |
| 2022-05-17 | 22.74 | $22.57 | 71650 |
| 2022-05-16 | 22.76 | $22.68 | 465210 |
| 2022-05-13 | 22.78 | $22.64 | 131800 |
| 2022-05-12 | 22.81 | $22.70 | 137000 |
| 2022-05-11 | 22.84 | $22.67 | 49400 |
| 2022-05-10 | 22.87 | $22.62 | 71092 |
| 2022-05-09 | 22.90 | $22.56 | 138312 |
| 2022-05-06 | 22.94 | $22.48 | 253218 |
| 2022-05-05 | 22.99 | $22.62 | 34616 |
| 2022-05-04 | 23.03 | $22.87 | 450800 |
| 2022-05-03 | 23.07 | $22.67 | 90812 |
| 2022-05-02 | 23.13 | $22.61 | 103620 |
| 2022-04-29 | 23.19 | $22.73 | 68000 |
| 2022-04-28 | 23.25 | $22.86 | 142800 |
| 2022-04-27 | 23.31 | $22.88 | 820242 |
| 2022-04-26 | 23.36 | $23.03 | 110800 |
| 2022-04-25 | 23.40 | $23.00 | 84000 |
| 2022-04-22 | 23.43 | $22.82 | 37686 |
| 2022-04-21 | 23.48 | $22.84 | 169446 |
| 2022-04-20 | 23.53 | $23.03 | 57460 |
| 2022-04-19 | 23.57 | $22.90 | 102400 |
| 2022-04-18 | 23.62 | $23.04 | 94400 |
| 2022-04-14 | 23.68 | $23.17 | 457230 |
| 2022-04-13 | 23.72 | $23.33 | 63208 |
| 2022-04-12 | 23.76 | $23.28 | 74800 |
| 2022-04-11 | 23.79 | $23.21 | 140400 |
| 2022-04-08 | 23.82 | $23.33 | 165400 |
| 2022-04-07 | 23.86 | $23.48 | 66818 |
| 2022-04-06 | 23.89 | $23.55 | 77476 |
| 2022-04-05 | 23.93 | $23.61 | 79400 |
| 2022-04-04 | 23.97 | $23.93 | 40600 |
| 2022-04-01 | 23.99 | $23.85 | 51400 |
| 2022-03-31 | 24.03 | $23.93 | 59830 |
| 2022-03-30 | 24.07 | $23.97 | 44866 |
| 2022-03-29 | 24.10 | $23.90 | 65400 |
| 2022-03-28 | 24.14 | $23.73 | 47600 |
| 2022-03-25 | 24.20 | $23.67 | 71400 |
| 2022-03-24 | 24.24 | $23.86 | 40034 |
| 2022-03-23 | 24.27 | $23.86 | 269892 |
| 2022-03-22 | 24.31 | $23.84 | 49824 |
| 2022-03-21 | 24.34 | $23.91 | 176400 |
| 2022-03-18 | 24.38 | $24.15 | 22400 |
| 2022-03-17 | 24.41 | $24.09 | 33048 |
| 2022-03-16 | 24.43 | $23.96 | 29484 |
| 2022-03-15 | 24.46 | $23.93 | 32420 |
| 2022-03-14 | 24.50 | $23.84 | 367200 |
| 2022-03-11 | 24.54 | $24.10 | 36658 |
| 2022-03-10 | 24.57 | $24.13 | 73200 |
| 2022-03-09 | 24.61 | $24.32 | 86088 |
| 2022-03-08 | 24.63 | $24.34 | 134400 |
| 2022-03-07 | 24.66 | $24.47 | 56016 |
| 2022-03-04 | 24.68 | $24.66 | 40600 |
| 2022-03-03 | 24.70 | $24.62 | 25600 |
| 2022-03-02 | 24.73 | $24.57 | 31200 |
| 2022-03-01 | 24.76 | $24.83 | 34000 |
| 2022-02-28 | 24.77 | $24.75 | 63800 |
| 2022-02-25 | 24.79 | $24.58 | 30428 |
| 2022-02-24 | 24.82 | $24.52 | 59604 |
| 2022-02-23 | 24.85 | $24.49 | 100000 |
| 2022-02-22 | 24.89 | $24.63 | 54672 |
| 2022-02-18 | 24.92 | $24.65 | 116200 |
| 2022-02-17 | 24.95 | $24.64 | 85452 |
| 2022-02-16 | 24.98 | $24.59 | 38400 |
| 2022-02-15 | 25.01 | $24.56 | 107000 |
| 2022-02-14 | 25.04 | $24.65 | 76600 |
| 2022-02-11 | 25.08 | $24.78 | 85460 |
| 2022-02-10 | 25.11 | $24.63 | 282600 |
| 2022-02-09 | 25.16 | $24.87 | 71200 |
| 2022-02-08 | 25.18 | $24.82 | 57600 |
| 2022-02-07 | 25.21 | $24.90 | 109000 |
| 2022-02-04 | 25.24 | $24.86 | 103000 |
| 2022-02-03 | 25.27 | $25.03 | 40264 |
| 2022-02-02 | 25.30 | $25.17 | 59816 |
| 2022-02-01 | 25.32 | $25.16 | 46452 |
| 2022-01-31 | 25.35 | $25.17 | 62000 |
| 2022-01-28 | 25.38 | $25.16 | 92000 |
| 2022-01-27 | 25.42 | $25.13 | 74692 |
| 2022-01-26 | 25.45 | $25.11 | 109800 |
| 2022-01-25 | 25.49 | $25.24 | 46200 |
| 2022-01-24 | 25.52 | $25.29 | 66480 |
| 2022-01-21 | 25.55 | $25.30 | 46854 |
| 2022-01-20 | 25.58 | $25.20 | 36600 |
| 2022-01-19 | 25.61 | $25.22 | 57800 |
| 2022-01-18 | 25.64 | $25.17 | 153804 |
| 2022-01-14 | 25.68 | $25.36 | 59000 |
| 2022-01-13 | 25.70 | $25.49 | 51266 |
| 2022-01-12 | 25.72 | $25.45 | 23400 |
| 2022-01-11 | 25.74 | $25.44 | 50046 |
| 2022-01-10 | 25.76 | $25.40 | 300200 |
| 2022-01-07 | 25.79 | $25.43 | 55800 |
| 2022-01-06 | 25.80 | $25.49 | 108800 |
| 2022-01-05 | 25.82 | $25.55 | 52600 |
| 2022-01-04 | 25.84 | $25.68 | 118242 |
| 2022-01-03 | 25.84 | $25.68 | 221600 |
| 2021-12-31 | 25.86 | $25.83 | 87000 |
| 2021-12-30 | 25.86 | $25.86 | 26270 |
| 2021-12-29 | 25.85 | $25.81 | 41618 |
| 2021-12-28 | 25.85 | $25.89 | 32078 |
| 2021-12-27 | 25.85 | $25.87 | 31000 |
| 2021-12-23 | 25.84 | $25.84 | 29282 |
| 2021-12-22 | 25.83 | $25.85 | 42800 |
| 2021-12-21 | 25.82 | $25.84 | 1.4M |
| 2021-12-20 | 25.81 | $25.85 | 38078 |
| 2021-12-17 | 25.82 | $25.90 | 59800 |
| 2021-12-16 | 25.81 | $25.91 | 28064 |
| 2021-12-15 | 25.81 | $25.87 | 68400 |
| 2021-12-14 | 25.80 | $25.83 | 57400 |
| 2021-12-13 | 25.80 | $25.90 | 46000 |
| 2021-12-10 | 25.80 | $25.82 | 39400 |
| 2021-12-09 | 25.80 | $25.80 | 37852 |
| 2021-12-08 | 25.80 | $25.80 | 99872 |
| 2021-12-07 | 25.82 | $25.87 | 66000 |
| 2021-12-06 | 25.83 | $25.86 | 57884 |
| 2021-12-03 | 25.84 | $25.93 | 50228 |
| 2021-12-02 | 25.85 | $25.81 | 42862 |
| 2021-12-01 | 25.85 | $25.79 | 96864 |
| 2021-11-30 | 25.86 | $25.85 | 119000 |
| 2021-11-29 | 25.86 | $25.81 | 69000 |
| 2021-11-26 | 25.87 | $25.76 | 77800 |
| 2021-11-24 | 25.88 | $25.63 | 287600 |
| 2021-11-23 | 25.90 | $25.59 | 110800 |
| 2021-11-22 | 25.92 | $25.70 | 58400 |
| 2021-11-19 | 25.93 | $25.87 | 63800 |
| 2021-11-18 | 25.92 | $25.82 | 53400 |
| 2021-11-17 | 25.92 | $25.81 | 46274 |
| 2021-11-16 | 25.92 | $25.75 | 119400 |
| 2021-11-15 | 25.93 | $25.77 | 135400 |
| 2021-11-12 | 25.94 | $25.88 | 32800 |
| 2021-11-11 | 25.95 | $25.85 | 59200 |
| 2021-11-10 | 25.96 | $25.93 | 17202 |
| 2021-11-09 | 25.96 | $26.11 | 58276 |
| 2021-11-08 | 25.95 | $26.06 | 92600 |
| 2021-11-05 | 25.95 | $26.14 | 74800 |
| 2021-11-04 | 25.93 | $26.03 | 70400 |
| 2021-11-03 | 25.93 | $25.92 | 54864 |
| 2021-11-02 | 25.94 | $25.97 | 48000 |
| 2021-11-01 | 25.95 | $25.89 | 65400 |
| 2021-10-29 | 25.96 | $25.96 | 182880 |
| 2021-10-28 | 25.97 | $25.97 | 238400 |
| 2021-10-27 | 25.98 | $25.99 | 151680 |
| 2021-10-26 | 25.99 | $25.92 | 62000 |
| 2021-10-25 | 26.00 | $25.87 | 44240 |
| 2021-10-22 | 26.01 | $25.83 | 62000 |
| 2021-10-21 | 26.04 | $25.78 | 77682 |
| 2021-10-20 | 26.06 | $25.86 | 77600 |
| 2021-10-19 | 26.09 | $25.88 | 42200 |
| 2021-10-18 | 26.12 | $25.94 | 58200 |
| 2021-10-15 | 26.14 | $26.01 | 41830 |
| 2021-10-14 | 26.16 | $26.08 | 43000 |
| 2021-10-13 | 26.17 | $26.02 | 80298 |
| 2021-10-12 | 26.19 | $25.97 | 34688 |
| 2021-10-11 | 26.22 | $25.87 | 52000 |
| 2021-10-08 | 26.25 | $25.93 | 29200 |
| 2021-10-07 | 26.27 | $26.00 | 55400 |
| 2021-10-06 | 26.29 | $26.09 | 34200 |
| 2021-10-05 | 26.30 | $26.11 | 45806 |
| 2021-10-04 | 26.31 | $26.15 | 47600 |
| 2021-10-01 | 26.32 | $26.17 | 43628 |
| 2021-09-30 | 26.34 | $26.10 | 32880 |
| 2021-09-29 | 26.35 | $26.13 | 38820 |
| 2021-09-28 | 26.37 | $26.12 | 66038 |
| 2021-09-27 | 26.38 | $26.25 | 51600 |
| 2021-09-24 | 26.39 | $26.27 | 42014 |
| 2021-09-23 | 26.39 | $26.31 | 66000 |
| 2021-09-22 | 26.39 | $26.43 | 54800 |
| 2021-09-21 | 26.39 | $26.40 | 58680 |
| 2021-09-20 | 26.39 | $26.41 | 59268 |
| 2021-09-17 | 26.39 | $26.34 | 56800 |
| 2021-09-16 | 26.39 | $26.40 | 39010 |
| 2021-09-15 | 26.39 | $26.44 | 50200 |
| 2021-09-14 | 26.39 | $26.46 | 125648 |
| 2021-09-13 | 26.39 | $26.40 | 48202 |
| 2021-09-10 | 26.39 | $26.39 | 25800 |
| 2021-09-09 | 26.38 | $26.43 | 86480 |
| 2021-09-08 | 26.37 | $26.35 | 30200 |
| 2021-09-07 | 26.37 | $26.29 | 51880 |
| 2021-09-03 | 26.37 | $26.38 | 22652 |
| 2021-09-02 | 26.37 | $26.42 | 24226 |
| 2021-09-01 | 26.37 | $26.41 | 32800 |
| 2021-08-31 | 26.38 | $26.43 | 35000 |
| 2021-08-30 | 26.39 | $26.45 | 21452 |
| 2021-08-27 | 26.39 | $26.40 | 42664 |
| 2021-08-26 | 26.40 | $26.31 | 55016 |
| 2021-08-25 | 26.41 | $26.32 | 952800 |
| 2021-08-24 | 26.42 | $26.36 | 43026 |
| 2021-08-23 | 26.43 | $26.41 | 62200 |
| 2021-08-20 | 26.43 | $26.39 | 35000 |
| 2021-08-19 | 26.43 | $26.40 | 35000 |
| 2021-08-18 | 26.44 | $26.35 | 25822 |
| 2021-08-17 | 26.44 | $26.40 | 65400 |
| 2021-08-16 | 26.45 | $26.43 | 50840 |
| 2021-08-13 | 26.45 | $26.39 | 25410 |
| 2021-08-12 | 26.45 | $26.30 | 39600 |
| 2021-08-11 | 26.46 | $26.30 | 39652 |
| 2021-08-10 | 26.46 | $26.25 | 70200 |
| 2021-08-09 | 26.46 | $26.28 | 129000 |
| 2021-08-06 | 26.46 | $26.36 | 37800 |
| 2021-08-05 | 26.46 | $26.48 | 18084 |
| 2021-08-04 | 26.46 | $26.55 | 143058 |
| 2021-08-03 | 26.45 | $26.57 | 47622 |
| 2021-08-02 | 26.44 | $26.56 | 63670 |
| 2021-07-30 | 26.43 | $26.54 | 60000 |
| 2021-07-29 | 26.41 | $26.51 | 94400 |
| 2021-07-28 | 26.40 | $26.56 | 147860 |
| 2021-07-27 | 26.38 | $26.52 | 174400 |
| 2021-07-26 | 26.37 | $26.45 | 43400 |
| 2021-07-23 | 26.35 | $26.48 | 38200 |
| 2021-07-22 | 26.34 | $26.49 | 50000 |
| 2021-07-21 | 26.32 | $26.44 | 80000 |
| 2021-07-20 | 26.31 | $26.51 | 85000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.49
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.79
Average
22.79
Maximum
26.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.49 | $22.45 | 1.6M |
| 2026-07-16 | 22.49 | $22.42 | 1.7M |
| 2026-07-15 | 22.50 | $22.45 | 920396 |
| 2026-07-14 | 22.51 | $22.37 | 3.3M |
| 2026-07-13 | 22.52 | $22.32 | 2.2M |
| 2026-07-10 | 22.54 | $22.40 | 1.9M |
| 2026-07-09 | 22.56 | $22.45 | 1.6M |
| 2026-07-08 | 22.57 | $22.42 | 1.8M |
| 2026-07-07 | 22.59 | $22.46 | 2.5M |
| 2026-07-06 | 22.60 | $22.58 | 1.8M |
| 2026-07-02 | 22.60 | $22.56 | 1.3M |
| 2026-07-01 | 22.61 | $22.53 | 1.4M |
| 2026-06-30 | 22.61 | $22.64 | 1.6M |
| 2026-06-29 | 22.61 | $22.74 | 2.5M |
| 2026-06-26 | 22.60 | $22.71 | 2.3M |
| 2026-06-25 | 22.59 | $22.68 | 2.7M |
| 2026-06-24 | 22.58 | $22.65 | 2.0M |
| 2026-06-23 | 22.57 | $22.58 | 1.3M |
| 2026-06-22 | 22.57 | $22.55 | 1.4M |
| 2026-06-18 | 22.57 | $22.59 | 1.3M |
| 2026-06-17 | 22.57 | $22.53 | 2.3M |
| 2026-06-16 | 22.57 | $22.62 | 1.5M |
| 2026-06-15 | 22.57 | $22.60 | 1.2M |
| 2026-06-12 | 22.56 | $22.58 | 1.9M |
| 2026-06-11 | 22.56 | $22.62 | 2.5M |
| 2026-06-10 | 22.55 | $22.47 | 1.9M |
| 2026-06-09 | 22.56 | $22.50 | 1.8M |
| 2026-06-08 | 22.57 | $22.44 | 1.5M |
| 2026-06-05 | 22.58 | $22.45 | 1.6M |
| 2026-06-04 | 22.60 | $22.58 | 3.3M |
| 2026-06-03 | 22.60 | $22.54 | 1.8M |
| 2026-06-02 | 22.61 | $22.59 | 1.3M |
| 2026-06-01 | 22.61 | $22.59 | 2.1M |
| 2026-05-29 | 22.61 | $22.71 | 1.7M |
| 2026-05-28 | 22.60 | $22.68 | 2.4M |
| 2026-05-27 | 22.59 | $22.63 | 1.7M |
| 2026-05-26 | 22.59 | $22.61 | 2.0M |
| 2026-05-22 | 22.58 | $22.52 | 2.1M |
| 2026-05-21 | 22.59 | $22.51 | 2.1M |
| 2026-05-20 | 22.60 | $22.49 | 3.2M |
| 2026-05-19 | 22.61 | $22.35 | 3.3M |
| 2026-05-18 | 22.64 | $22.44 | 3.0M |
| 2026-05-15 | 22.66 | $22.47 | 2.1M |
| 2026-05-14 | 22.68 | $22.59 | 1.6M |
| 2026-05-13 | 22.69 | $22.62 | 2.4M |
| 2026-05-12 | 22.70 | $22.61 | 41.5M |
| 2026-05-11 | 22.71 | $22.67 | 3.3M |
| 2026-05-08 | 22.71 | $22.70 | 1.7M |
| 2026-05-07 | 22.71 | $22.64 | 2.8M |
| 2026-05-06 | 22.72 | $22.71 | 3.0M |
| 2026-05-05 | 22.72 | $22.61 | 2.1M |
| 2026-05-04 | 22.73 | $22.57 | 2.5M |
| 2026-05-01 | 22.75 | $22.63 | 4.0M |
| 2026-04-30 | 22.76 | $22.70 | 2.2M |
| 2026-04-29 | 22.77 | $22.66 | 2.5M |
| 2026-04-28 | 22.78 | $22.76 | 2.1M |
| 2026-04-27 | 22.78 | $22.76 | 1.9M |
| 2026-04-24 | 22.78 | $22.81 | 2.3M |
| 2026-04-23 | 22.78 | $22.79 | 2.8M |
| 2026-04-22 | 22.78 | $22.83 | 2.3M |
| 2026-04-21 | 22.77 | $22.80 | 2.3M |
| 2026-04-20 | 22.77 | $22.89 | 2.0M |
| 2026-04-17 | 22.75 | $22.88 | 2.8M |
| 2026-04-16 | 22.74 | $22.78 | 2.8M |
| 2026-04-15 | 22.74 | $22.84 | 3.0M |
| 2026-04-14 | 22.73 | $22.85 | 2.2M |
| 2026-04-13 | 22.71 | $22.79 | 3.7M |
| 2026-04-10 | 22.70 | $22.73 | 2.0M |
| 2026-04-09 | 22.70 | $22.77 | 1.8M |
| 2026-04-08 | 22.70 | $22.76 | 3.6M |
| 2026-04-07 | 22.69 | $22.69 | 4.4M |
| 2026-04-06 | 22.69 | $22.63 | 2.6M |
| 2026-04-02 | 22.69 | $22.68 | 3.7M |
| 2026-04-01 | 22.70 | $22.60 | 3.9M |
| 2026-03-31 | 22.71 | $22.68 | 4.0M |
| 2026-03-30 | 22.71 | $22.55 | 3.9M |
| 2026-03-27 | 22.73 | $22.44 | 4.0M |
| 2026-03-26 | 22.76 | $22.48 | 5.6M |
| 2026-03-25 | 22.78 | $22.65 | 2.8M |
| 2026-03-24 | 22.80 | $22.57 | 4.0M |
| 2026-03-23 | 22.82 | $22.62 | 4.9M |
| 2026-03-20 | 22.84 | $22.51 | 4.2M |
| 2026-03-19 | 22.88 | $22.73 | 3.5M |
| 2026-03-18 | 22.89 | $22.68 | 2.3M |
| 2026-03-17 | 22.92 | $22.79 | 2.4M |
| 2026-03-16 | 22.93 | $22.69 | 2.6M |
| 2026-03-13 | 22.96 | $22.59 | 3.6M |
| 2026-03-12 | 22.99 | $22.66 | 5.3M |
| 2026-03-11 | 23.03 | $22.80 | 2.7M |
| 2026-03-10 | 23.05 | $22.91 | 2.1M |
| 2026-03-09 | 23.07 | $23.01 | 3.9M |
| 2026-03-06 | 23.07 | $22.91 | 3.2M |
| 2026-03-05 | 23.09 | $22.98 | 2.7M |
| 2026-03-04 | 23.10 | $23.04 | 2.3M |
| 2026-03-03 | 23.11 | $23.05 | 2.7M |
| 2026-03-02 | 23.12 | $23.05 | 2.8M |
| 2026-02-27 | 23.12 | $23.23 | 2.4M |
| 2026-02-26 | 23.11 | $23.22 | 2.2M |
| 2026-02-25 | 23.10 | $23.19 | 3.0M |
| 2026-02-24 | 23.09 | $23.20 | 3.9M |
| 2026-02-23 | 23.08 | $23.22 | 3.4M |
| 2026-02-20 | 23.06 | $23.18 | 3.3M |
| 2026-02-19 | 23.05 | $23.17 | 2.7M |
| 2026-02-18 | 23.04 | $23.15 | 2.1M |
| 2026-02-17 | 23.03 | $23.16 | 4.6M |
| 2026-02-13 | 23.01 | $23.16 | 3.2M |
| 2026-02-12 | 23.00 | $23.10 | 3.9M |
| 2026-02-11 | 22.99 | $23.01 | 4.2M |
| 2026-02-10 | 22.99 | $23.04 | 2.6M |
| 2026-02-09 | 22.98 | $23.00 | 2.5M |
| 2026-02-06 | 22.98 | $23.00 | 2.5M |
| 2026-02-05 | 22.98 | $22.97 | 2.9M |
| 2026-02-04 | 22.98 | $22.89 | 3.6M |
| 2026-02-03 | 22.99 | $22.89 | 2.2M |
| 2026-02-02 | 23.00 | $22.90 | 2.4M |
| 2026-01-30 | 23.01 | $23.02 | 5.7M |
| 2026-01-29 | 23.00 | $23.03 | 3.6M |
| 2026-01-28 | 23.00 | $23.00 | 2.2M |
| 2026-01-27 | 23.00 | $23.02 | 3.1M |
| 2026-01-26 | 23.00 | $23.03 | 2.0M |
| 2026-01-23 | 23.00 | $23.01 | 1.5M |
| 2026-01-22 | 23.00 | $22.99 | 2.6M |
| 2026-01-21 | 23.00 | $22.98 | 2.7M |
| 2026-01-20 | 23.00 | $22.89 | 2.0M |
| 2026-01-16 | 23.01 | $22.97 | 3.1M |
| 2026-01-15 | 23.01 | $23.02 | 2.0M |
| 2026-01-14 | 23.01 | $23.07 | 1.4M |
| 2026-01-13 | 23.01 | $23.02 | 3.4M |
| 2026-01-12 | 23.01 | $22.99 | 1.8M |
| 2026-01-09 | 23.01 | $23.01 | 1.9M |
| 2026-01-08 | 23.01 | $22.98 | 2.0M |
| 2026-01-07 | 23.01 | $23.03 | 1.9M |
| 2026-01-06 | 23.01 | $23.02 | 2.0M |
| 2026-01-05 | 23.01 | $23.01 | 2.3M |
| 2026-01-02 | 23.01 | $22.96 | 2.1M |
| 2025-12-31 | 23.01 | $22.97 | 2.2M |
| 2025-12-30 | 23.02 | $23.04 | 2.2M |
| 2025-12-29 | 23.01 | $23.06 | 1.4M |
| 2025-12-26 | 23.01 | $23.03 | 1.5M |
| 2025-12-24 | 23.01 | $23.01 | 1.2M |
| 2025-12-23 | 23.00 | $22.94 | 1.6M |
| 2025-12-22 | 23.01 | $22.93 | 1.8M |
| 2025-12-19 | 23.02 | $22.94 | 2.1M |
| 2025-12-18 | 23.03 | $23.07 | 1.1M |
| 2025-12-17 | 23.02 | $23.00 | 2.0M |
| 2025-12-16 | 23.03 | $23.02 | 4.3M |
| 2025-12-15 | 23.03 | $22.98 | 1.6M |
| 2025-12-12 | 23.03 | $22.96 | 1.6M |
| 2025-12-11 | 23.04 | $23.04 | 1.5M |
| 2025-12-10 | 23.04 | $23.05 | 2.1M |
| 2025-12-09 | 23.04 | $22.96 | 1.8M |
| 2025-12-08 | 23.05 | $22.99 | 1.6M |
| 2025-12-05 | 23.05 | $23.02 | 2.0M |
| 2025-12-04 | 23.06 | $23.04 | 1.8M |
| 2025-12-03 | 23.06 | $23.09 | 1.7M |
| 2025-12-02 | 23.05 | $23.04 | 1.9M |
| 2025-12-01 | 23.06 | $23.02 | 1.6M |
| 2025-11-28 | 23.06 | $23.18 | 1.1M |
| 2025-11-26 | 23.05 | $23.20 | 1.5M |
| 2025-11-25 | 23.03 | $23.16 | 2.5M |
| 2025-11-24 | 23.02 | $23.10 | 1.8M |
| 2025-11-21 | 23.01 | $23.05 | 1.9M |
| 2025-11-20 | 23.00 | $22.97 | 1.8M |
| 2025-11-19 | 23.01 | $22.94 | 1.5M |
| 2025-11-18 | 23.02 | $22.95 | 2.2M |
| 2025-11-17 | 23.02 | $22.92 | 1.7M |
| 2025-11-14 | 23.03 | $22.92 | 1.9M |
| 2025-11-13 | 23.05 | $22.95 | 2.3M |
| 2025-11-12 | 23.06 | $23.02 | 1.1M |
| 2025-11-11 | 23.06 | $23.06 | 1.5M |
| 2025-11-10 | 23.06 | $22.97 | 1.3M |
| 2025-11-07 | 23.07 | $22.97 | 1.7M |
| 2025-11-06 | 23.08 | $22.98 | 1.1M |
| 2025-11-05 | 23.09 | $22.89 | 2.3M |
| 2025-11-04 | 23.11 | $22.95 | 1.9M |
| 2025-11-03 | 23.13 | $22.92 | 1.6M |
| 2025-10-31 | 23.15 | $23.06 | 1.6M |
| 2025-10-30 | 23.16 | $23.09 | 2.8M |
| 2025-10-29 | 23.16 | $23.15 | 1.6M |
| 2025-10-28 | 23.17 | $23.27 | 1.5M |
| 2025-10-27 | 23.15 | $23.27 | 2.0M |
| 2025-10-24 | 23.14 | $23.24 | 1.7M |
| 2025-10-23 | 23.13 | $23.21 | 1.4M |
| 2025-10-22 | 23.12 | $23.22 | 2.2M |
| 2025-10-21 | 23.11 | $23.23 | 1.9M |
| 2025-10-20 | 23.10 | $23.22 | 1.5M |
| 2025-10-17 | 23.09 | $23.18 | 1.8M |
| 2025-10-16 | 23.08 | $23.21 | 2.9M |
| 2025-10-15 | 23.07 | $23.15 | 1.4M |
| 2025-10-14 | 23.06 | $23.13 | 2.1M |
| 2025-10-13 | 23.05 | $23.11 | 986000 |
| 2025-10-10 | 23.04 | $23.04 | 2.0M |
| 2025-10-09 | 23.04 | $22.98 | 2.6M |
| 2025-10-08 | 23.05 | $23.02 | 2.3M |
| 2025-10-07 | 23.05 | $23.05 | 2.2M |
| 2025-10-06 | 23.05 | $23.02 | 2.1M |
| 2025-10-03 | 23.06 | $23.06 | 1.5M |
| 2025-10-02 | 23.06 | $23.10 | 1.3M |
| 2025-10-01 | 23.05 | $23.07 | 1.5M |
| 2025-09-30 | 23.05 | $23.08 | 2.1M |
| 2025-09-29 | 23.05 | $23.07 | 1.5M |
| 2025-09-26 | 23.05 | $23.04 | 1.7M |
| 2025-09-25 | 23.05 | $23.01 | 2.4M |
| 2025-09-24 | 23.05 | $23.06 | 1.7M |
| 2025-09-23 | 23.05 | $23.13 | 2.3M |
| 2025-09-22 | 23.04 | $23.10 | 1.5M |
| 2025-09-19 | 23.04 | $23.13 | 1.7M |
| 2025-09-18 | 23.03 | $23.13 | 1.7M |
| 2025-09-17 | 23.02 | $23.15 | 1.6M |
| 2025-09-16 | 23.00 | $23.20 | 1.4M |
| 2025-09-15 | 22.98 | $23.20 | 1.2M |
| 2025-09-12 | 22.96 | $23.15 | 1.1M |
| 2025-09-11 | 22.94 | $23.19 | 1.6M |
| 2025-09-10 | 22.91 | $23.12 | 1.4M |
| 2025-09-09 | 22.89 | $23.06 | 2.0M |
| 2025-09-08 | 22.87 | $23.09 | 1.3M |
| 2025-09-05 | 22.85 | $23.05 | 1.9M |
| 2025-09-04 | 22.82 | $22.96 | 1.3M |
| 2025-09-03 | 22.81 | $22.84 | 1.7M |
| 2025-09-02 | 22.81 | $22.75 | 1.8M |
| 2025-08-29 | 22.81 | $22.88 | 3.8M |
| 2025-08-28 | 22.81 | $22.92 | 1.2M |
| 2025-08-27 | 22.79 | $22.90 | 1.2M |
| 2025-08-26 | 22.78 | $22.88 | 1.2M |
| 2025-08-25 | 22.77 | $22.85 | 1.4M |
| 2025-08-22 | 22.77 | $22.89 | 1.7M |
| 2025-08-21 | 22.75 | $22.74 | 1.1M |
| 2025-08-20 | 22.75 | $22.81 | 1.5M |
| 2025-08-19 | 22.75 | $22.80 | 693462 |
| 2025-08-18 | 22.74 | $22.77 | 908631 |
| 2025-08-15 | 22.74 | $22.78 | 1.1M |
| 2025-08-14 | 22.73 | $22.81 | 1.2M |
| 2025-08-13 | 22.73 | $22.86 | 1.1M |
| 2025-08-12 | 22.71 | $22.79 | 891013 |
| 2025-08-11 | 22.70 | $22.76 | 870765 |
| 2025-08-08 | 22.70 | $22.75 | 938000 |
| 2025-08-07 | 22.69 | $22.80 | 1.8M |
| 2025-08-06 | 22.68 | $22.81 | 1.3M |
| 2025-08-05 | 22.67 | $22.80 | 990317 |
| 2025-08-04 | 22.66 | $22.83 | 848312 |
| 2025-08-01 | 22.64 | $22.79 | 999332 |
| 2025-07-31 | 22.62 | $22.70 | 1.1M |
| 2025-07-30 | 22.61 | $22.69 | 976700 |
| 2025-07-29 | 22.60 | $22.74 | 1.2M |
| 2025-07-28 | 22.59 | $22.65 | 731041 |
| 2025-07-25 | 22.58 | $22.68 | 881400 |
| 2025-07-24 | 22.57 | $22.62 | 930105 |
| 2025-07-23 | 22.57 | $22.65 | 1.0M |
| 2025-07-22 | 22.56 | $22.69 | 684232 |
| 2025-07-21 | 22.55 | $22.64 | 1.5M |
| 2025-07-18 | 22.54 | $22.58 | 769800 |
| 2025-07-17 | 22.53 | $22.54 | 1.1M |
| 2025-07-16 | 22.53 | $22.49 | 2.0M |
| 2025-07-15 | 22.53 | $22.45 | 1.0M |
| 2025-07-14 | 22.54 | $22.51 | 699500 |
| 2025-07-11 | 22.55 | $22.51 | 981803 |
| 2025-07-10 | 22.55 | $22.60 | 1.2M |
| 2025-07-09 | 22.55 | $22.60 | 1.0M |
| 2025-07-08 | 22.54 | $22.50 | 1.3M |
| 2025-07-07 | 22.54 | $22.56 | 1.5M |
| 2025-07-03 | 22.54 | $22.62 | 678900 |
| 2025-07-02 | 22.54 | $22.68 | 771801 |
| 2025-07-01 | 22.52 | $22.67 | 984000 |
| 2025-06-30 | 22.50 | $22.76 | 1.3M |
| 2025-06-27 | 22.48 | $22.67 | 827940 |
| 2025-06-26 | 22.46 | $22.70 | 853913 |
| 2025-06-25 | 22.43 | $22.63 | 899607 |
| 2025-06-24 | 22.41 | $22.64 | 824941 |
| 2025-06-23 | 22.39 | $22.54 | 758637 |
| 2025-06-20 | 22.37 | $22.48 | 886497 |
| 2025-06-18 | 22.36 | $22.45 | 899700 |
| 2025-06-17 | 22.35 | $22.44 | 719300 |
| 2025-06-16 | 22.34 | $22.37 | 639000 |
| 2025-06-13 | 22.34 | $22.40 | 816503 |
| 2025-06-12 | 22.33 | $22.49 | 637200 |
| 2025-06-11 | 22.31 | $22.41 | 866260 |
| 2025-06-10 | 22.30 | $22.33 | 782600 |
| 2025-06-09 | 22.30 | $22.30 | 809615 |
| 2025-06-06 | 22.30 | $22.23 | 1.1M |
| 2025-06-05 | 22.31 | $22.36 | 702000 |
| 2025-06-04 | 22.30 | $22.43 | 820300 |
| 2025-06-03 | 22.29 | $22.31 | 711329 |
| 2025-06-02 | 22.28 | $22.30 | 719100 |
| 2025-05-30 | 22.28 | $22.44 | 624314 |
| 2025-05-29 | 22.27 | $22.39 | 997826 |
| 2025-05-28 | 22.25 | $22.30 | 698216 |
| 2025-05-27 | 22.25 | $22.35 | 805800 |
| 2025-05-23 | 22.24 | $22.23 | 1.4M |
| 2025-05-22 | 22.24 | $22.20 | 1.6M |
| 2025-05-21 | 22.24 | $22.12 | 2.1M |
| 2025-05-20 | 22.25 | $22.28 | 642800 |
| 2025-05-19 | 22.25 | $22.32 | 760523 |
| 2025-05-16 | 22.24 | $22.30 | 780900 |
| 2025-05-15 | 22.24 | $22.28 | 800749 |
| 2025-05-14 | 22.23 | $22.13 | 745400 |
| 2025-05-13 | 22.24 | $22.21 | 849100 |
| 2025-05-12 | 22.25 | $22.19 | 1.5M |
| 2025-05-09 | 22.25 | $22.21 | 661000 |
| 2025-05-08 | 22.26 | $22.20 | 629600 |
| 2025-05-07 | 22.26 | $22.31 | 842221 |
| 2025-05-06 | 22.26 | $22.26 | 1.1M |
| 2025-05-05 | 22.26 | $22.23 | 1.1M |
| 2025-05-02 | 22.26 | $22.24 | 877800 |
| 2025-05-01 | 22.26 | $22.30 | 710003 |
| 2025-04-30 | 22.26 | $22.44 | 686100 |
| 2025-04-29 | 22.24 | $22.47 | 764078 |
| 2025-04-28 | 22.22 | $22.44 | 679929 |
| 2025-04-25 | 22.19 | $22.39 | 918336 |
| 2025-04-24 | 22.17 | $22.29 | 908700 |
| 2025-04-23 | 22.16 | $22.11 | 911300 |
| 2025-04-22 | 22.17 | $22.06 | 20.9M |
| 2025-04-21 | 22.18 | $22.03 | 896059 |
| 2025-04-17 | 22.19 | $22.18 | 856320 |
| 2025-04-16 | 22.19 | $22.16 | 1.2M |
| 2025-04-15 | 22.20 | $22.08 | 755800 |
| 2025-04-14 | 22.21 | $21.99 | 660718 |
| 2025-04-11 | 22.23 | $21.85 | 1.6M |
| 2025-04-10 | 22.27 | $21.91 | 1.5M |
| 2025-04-09 | 22.31 | $22.12 | 2.4M |
| 2025-04-08 | 22.33 | $21.94 | 1.4M |
| 2025-04-07 | 22.37 | $22.12 | 1.5M |
| 2025-04-04 | 22.40 | $22.46 | 1.8M |
| 2025-04-03 | 22.39 | $22.52 | 1.7M |
| 2025-04-02 | 22.38 | $22.45 | 921147 |
| 2025-04-01 | 22.37 | $22.43 | 1.0M |
| 2025-03-31 | 22.37 | $22.46 | 941800 |
| 2025-03-28 | 22.36 | $22.42 | 794800 |
| 2025-03-27 | 22.35 | $22.31 | 593206 |
| 2025-03-26 | 22.35 | $22.33 | 824633 |
| 2025-03-25 | 22.36 | $22.38 | 683821 |
| 2025-03-24 | 22.35 | $22.34 | 776248 |
| 2025-03-21 | 22.35 | $22.42 | 632122 |
| 2025-03-20 | 22.35 | $22.44 | 833439 |
| 2025-03-19 | 22.34 | $22.45 | 674988 |
| 2025-03-18 | 22.33 | $22.35 | 908444 |
| 2025-03-17 | 22.32 | $22.30 | 691322 |
| 2025-03-14 | 22.33 | $22.27 | 523117 |
| 2025-03-13 | 22.33 | $22.28 | 591812 |
| 2025-03-12 | 22.34 | $22.23 | 757709 |
| 2025-03-11 | 22.35 | $22.31 | 917300 |
| 2025-03-10 | 22.35 | $22.41 | 1.4M |
| 2025-03-07 | 22.35 | $22.34 | 833201 |
| 2025-03-06 | 22.35 | $22.37 | 955000 |
| 2025-03-05 | 22.35 | $22.39 | 870305 |
| 2025-03-04 | 22.34 | $22.47 | 923121 |
| 2025-03-03 | 22.33 | $22.51 | 1.1M |
| 2025-02-28 | 22.31 | $22.56 | 856705 |
| 2025-02-27 | 22.28 | $22.48 | 874514 |
| 2025-02-26 | 22.26 | $22.52 | 1.1M |
| 2025-02-25 | 22.23 | $22.48 | 802748 |
| 2025-02-24 | 22.21 | $22.35 | 940704 |
| 2025-02-21 | 22.19 | $22.33 | 793406 |
| 2025-02-20 | 22.18 | $22.25 | 614305 |
| 2025-02-19 | 22.17 | $22.22 | 836110 |
| 2025-02-18 | 22.16 | $22.19 | 794800 |
| 2025-02-14 | 22.16 | $22.27 | 1.3M |
| 2025-02-13 | 22.15 | $22.18 | 726540 |
| 2025-02-12 | 22.15 | $22.04 | 1.6M |
| 2025-02-11 | 22.16 | $22.14 | 780800 |
| 2025-02-10 | 22.16 | $22.18 | 796700 |
| 2025-02-07 | 22.16 | $22.16 | 1.2M |
| 2025-02-06 | 22.16 | $22.24 | 699600 |
| 2025-02-05 | 22.15 | $22.27 | 748230 |
| 2025-02-04 | 22.14 | $22.17 | 1.1M |
| 2025-02-03 | 22.13 | $22.11 | 1.1M |
| 2025-01-31 | 22.13 | $22.22 | 1.0M |
| 2025-01-30 | 22.13 | $22.26 | 831535 |
| 2025-01-29 | 22.11 | $22.22 | 966136 |
| 2025-01-28 | 22.10 | $22.23 | 934435 |
| 2025-01-27 | 22.09 | $22.23 | 902318 |
| 2025-01-24 | 22.07 | $22.11 | 872515 |
| 2025-01-23 | 22.07 | $22.08 | 1.1M |
| 2025-01-22 | 22.07 | $22.08 | 1.1M |
| 2025-01-21 | 22.06 | $22.16 | 810242 |
| 2025-01-17 | 22.05 | $22.07 | 853929 |
| 2025-01-16 | 22.05 | $22.06 | 1.8M |
| 2025-01-15 | 22.05 | $22.00 | 795400 |
| 2025-01-14 | 22.06 | $21.81 | 1.3M |
| 2025-01-13 | 22.08 | $21.77 | 982800 |
| 2025-01-10 | 22.12 | $21.84 | 1.0M |
| 2025-01-08 | 22.14 | $21.97 | 816100 |
| 2025-01-07 | 22.16 | $21.94 | 751050 |
| 2025-01-06 | 22.19 | $22.02 | 923243 |
| 2025-01-03 | 22.20 | $22.05 | 659718 |
| 2025-01-02 | 22.22 | $22.08 | 569724 |
| 2024-12-31 | 22.23 | $22.07 | 952200 |
| 2024-12-30 | 22.25 | $22.12 | 974700 |
| 2024-12-27 | 22.27 | $22.03 | 817400 |
| 2024-12-26 | 22.29 | $22.09 | 537938 |
| 2024-12-24 | 22.31 | $22.07 | 743800 |
| 2024-12-23 | 22.34 | $22.02 | 1.0M |
| 2024-12-20 | 22.37 | $22.08 | 812000 |
| 2024-12-19 | 22.40 | $22.08 | 2.0M |
| 2024-12-18 | 22.43 | $22.15 | 4.6M |
| 2024-12-17 | 22.46 | $22.38 | 1.7M |
| 2024-12-16 | 22.47 | $22.38 | 2.2M |
| 2024-12-13 | 22.48 | $22.37 | 953709 |
| 2024-12-12 | 22.49 | $22.46 | 717900 |
| 2024-12-11 | 22.50 | $22.54 | 1.9M |
| 2024-12-10 | 22.49 | $22.56 | 877600 |
| 2024-12-09 | 22.49 | $22.57 | 918735 |
| 2024-12-06 | 22.48 | $22.62 | 697412 |
| 2024-12-05 | 22.46 | $22.56 | 2.5M |
| 2024-12-04 | 22.45 | $22.57 | 1.1M |
| 2024-12-03 | 22.44 | $22.49 | 854100 |
| 2024-12-02 | 22.43 | $22.54 | 1.0M |
| 2024-11-29 | 22.42 | $22.60 | 451818 |
| 2024-11-27 | 22.40 | $22.52 | 700400 |
| 2024-11-26 | 22.39 | $22.44 | 729631 |
| 2024-11-25 | 22.39 | $22.49 | 1.1M |
| 2024-11-22 | 22.38 | $22.30 | 1.0M |
| 2024-11-21 | 22.39 | $22.29 | 765600 |
| 2024-11-20 | 22.40 | $22.31 | 723700 |
| 2024-11-19 | 22.40 | $22.34 | 657920 |
| 2024-11-18 | 22.41 | $22.30 | 1.3M |
| 2024-11-15 | 22.42 | $22.25 | 983800 |
| 2024-11-14 | 22.44 | $22.23 | 953001 |
| 2024-11-13 | 22.46 | $22.26 | 1.0M |
| 2024-11-12 | 22.48 | $22.28 | 2.4M |
| 2024-11-11 | 22.51 | $22.42 | 1.1M |
| 2024-11-08 | 22.51 | $22.46 | 937300 |
| 2024-11-07 | 22.52 | $22.45 | 1.1M |
| 2024-11-06 | 22.53 | $22.24 | 1.1M |
| 2024-11-05 | 22.56 | $22.40 | 1.2M |
| 2024-11-04 | 22.57 | $22.34 | 789431 |
| 2024-11-01 | 22.60 | $22.22 | 955307 |
| 2024-10-31 | 22.64 | $22.42 | 382904 |
| 2024-10-30 | 22.66 | $22.46 | 965200 |
| 2024-10-29 | 22.68 | $22.51 | 1.9M |
| 2024-10-28 | 22.70 | $22.48 | 908015 |
| 2024-10-25 | 22.73 | $22.51 | 1.3M |
| 2024-10-24 | 22.75 | $22.53 | 688701 |
| 2024-10-23 | 22.77 | $22.51 | 876500 |
| 2024-10-22 | 22.80 | $22.57 | 777481 |
| 2024-10-21 | 22.82 | $22.58 | 1.2M |
| 2024-10-18 | 22.85 | $22.74 | 615100 |
| 2024-10-17 | 22.86 | $22.74 | 1.9M |
| 2024-10-16 | 22.87 | $22.83 | 1.1M |
| 2024-10-15 | 22.88 | $22.79 | 748300 |
| 2024-10-14 | 22.89 | $22.72 | 481812 |
| 2024-10-11 | 22.90 | $22.74 | 810200 |
| 2024-10-10 | 22.92 | $22.72 | 1.3M |
| 2024-10-09 | 22.94 | $22.72 | 839474 |
| 2024-10-08 | 22.96 | $22.77 | 824212 |
| 2024-10-07 | 22.99 | $22.73 | 890482 |
| 2024-10-04 | 23.01 | $22.81 | 926200 |
| 2024-10-03 | 23.03 | $22.95 | 767400 |
| 2024-10-02 | 23.04 | $23.05 | 939882 |
| 2024-10-01 | 23.04 | $23.08 | 1.1M |
| 2024-09-30 | 23.04 | $23.08 | 824000 |
| 2024-09-27 | 23.03 | $23.13 | 768276 |
| 2024-09-26 | 23.02 | $23.05 | 736200 |
| 2024-09-25 | 23.02 | $23.08 | 861400 |
| 2024-09-24 | 23.01 | $23.15 | 687000 |
| 2024-09-23 | 23.00 | $23.11 | 739600 |
| 2024-09-20 | 22.99 | $23.13 | 697400 |
| 2024-09-19 | 22.97 | $23.11 | 1.0M |
| 2024-09-18 | 22.96 | $23.09 | 1.3M |
| 2024-09-17 | 22.94 | $23.15 | 794400 |
| 2024-09-16 | 22.92 | $23.15 | 781856 |
| 2024-09-13 | 22.90 | $23.10 | 593652 |
| 2024-09-12 | 22.88 | $23.04 | 600864 |
| 2024-09-11 | 22.86 | $23.06 | 619432 |
| 2024-09-10 | 22.84 | $23.06 | 796000 |
| 2024-09-09 | 22.82 | $23.01 | 841464 |
| 2024-09-06 | 22.79 | $22.97 | 714400 |
| 2024-09-05 | 22.78 | $22.96 | 854800 |
| 2024-09-04 | 22.76 | $22.88 | 684044 |
| 2024-09-03 | 22.74 | $22.77 | 963650 |
| 2024-08-30 | 22.74 | $22.82 | 589404 |
| 2024-08-29 | 22.73 | $22.85 | 638806 |
| 2024-08-28 | 22.72 | $22.88 | 725320 |
| 2024-08-27 | 22.70 | $22.89 | 615800 |
| 2024-08-26 | 22.68 | $22.90 | 756600 |
| 2024-08-23 | 22.66 | $22.92 | 594800 |
| 2024-08-22 | 22.63 | $22.81 | 648636 |
| 2024-08-21 | 22.62 | $22.88 | 1.1M |
| 2024-08-20 | 22.59 | $22.83 | 635200 |
| 2024-08-19 | 22.56 | $22.77 | 819086 |
| 2024-08-16 | 22.54 | $22.75 | 582894 |
| 2024-08-15 | 22.52 | $22.69 | 708400 |
| 2024-08-14 | 22.50 | $22.77 | 680600 |
| 2024-08-13 | 22.47 | $22.72 | 547200 |
| 2024-08-12 | 22.45 | $22.60 | 783400 |
| 2024-08-09 | 22.43 | $22.56 | 605800 |
| 2024-08-08 | 22.42 | $22.48 | 603000 |
| 2024-08-07 | 22.41 | $22.47 | 805800 |
| 2024-08-06 | 22.40 | $22.54 | 16.1M |
| 2024-08-05 | 22.39 | $22.65 | 1.4M |
| 2024-08-02 | 22.36 | $22.71 | 1.3M |
| 2024-08-01 | 22.32 | $22.52 | 889400 |
| 2024-07-31 | 22.30 | $22.54 | 967088 |
| 2024-07-30 | 22.28 | $22.42 | 845600 |
| 2024-07-29 | 22.26 | $22.39 | 1.1M |
| 2024-07-26 | 22.25 | $22.37 | 651000 |
| 2024-07-25 | 22.24 | $22.27 | 1.0M |
| 2024-07-24 | 22.23 | $22.20 | 630426 |
| 2024-07-23 | 22.24 | $22.28 | 650044 |
| 2024-07-22 | 22.23 | $22.28 | 872630 |
| 2024-07-19 | 22.23 | $22.28 | 285400 |
| 2024-07-18 | 22.22 | $22.33 | 928404 |
| 2024-07-17 | 22.21 | $22.40 | 1.0M |
| 2024-07-16 | 22.19 | $22.39 | 1.4M |
| 2024-07-15 | 22.17 | $22.31 | 553800 |
| 2024-07-12 | 22.15 | $22.39 | 540800 |
| 2024-07-11 | 22.13 | $22.32 | 610200 |
| 2024-07-10 | 22.11 | $22.21 | 467660 |
| 2024-07-09 | 22.10 | $22.17 | 678200 |
| 2024-07-08 | 22.09 | $22.20 | 612800 |
| 2024-07-05 | 22.08 | $22.19 | 563884 |
| 2024-07-03 | 22.06 | $22.09 | 482000 |
| 2024-07-02 | 22.06 | $21.97 | 526042 |
| 2024-07-01 | 22.07 | $21.87 | 2.1M |
| 2024-06-28 | 22.09 | $22.05 | 819030 |
| 2024-06-27 | 22.10 | $22.13 | 588600 |
| 2024-06-26 | 22.09 | $22.10 | 562200 |
| 2024-06-25 | 22.09 | $22.19 | 779400 |
| 2024-06-24 | 22.08 | $22.19 | 479856 |
| 2024-06-21 | 22.07 | $22.17 | 607000 |
| 2024-06-20 | 22.06 | $22.16 | 559434 |
| 2024-06-18 | 22.05 | $22.21 | 517490 |
| 2024-06-17 | 22.03 | $22.14 | 663222 |
| 2024-06-14 | 22.02 | $22.21 | 688200 |
| 2024-06-13 | 22.00 | $22.21 | 660600 |
| 2024-06-12 | 21.98 | $22.11 | 797012 |
| 2024-06-11 | 21.97 | $22.00 | 554818 |
| 2024-06-10 | 21.96 | $21.92 | 596800 |
| 2024-06-07 | 21.97 | $21.96 | 504000 |
| 2024-06-06 | 21.97 | $22.11 | 762478 |
| 2024-06-05 | 21.95 | $22.12 | 569816 |
| 2024-06-04 | 21.94 | $22.06 | 420000 |
| 2024-06-03 | 21.92 | $22.00 | 640070 |
| 2024-05-31 | 21.91 | $21.99 | 479000 |
| 2024-05-30 | 21.91 | $21.89 | 384614 |
| 2024-05-29 | 21.91 | $21.79 | 536600 |
| 2024-05-28 | 21.92 | $21.87 | 423730 |
| 2024-05-24 | 21.92 | $21.98 | 515200 |
| 2024-05-23 | 21.92 | $21.92 | 914000 |
| 2024-05-22 | 21.92 | $22.00 | 481000 |
| 2024-05-21 | 21.91 | $22.03 | 532082 |
| 2024-05-20 | 21.90 | $22.01 | 568646 |
| 2024-05-17 | 21.89 | $22.02 | 633276 |
| 2024-05-16 | 21.87 | $22.05 | 558678 |
| 2024-05-15 | 21.85 | $22.07 | 497800 |
| 2024-05-14 | 21.83 | $21.92 | 448000 |
| 2024-05-13 | 21.82 | $21.86 | 507204 |
| 2024-05-10 | 21.82 | $21.85 | 442824 |
| 2024-05-09 | 21.81 | $21.91 | 702000 |
| 2024-05-08 | 21.80 | $21.89 | 396088 |
| 2024-05-07 | 21.79 | $21.93 | 423866 |
| 2024-05-06 | 21.78 | $21.93 | 385694 |
| 2024-05-03 | 21.76 | $21.90 | 739486 |
| 2024-05-02 | 21.75 | $21.76 | 461252 |
| 2024-05-01 | 21.75 | $21.64 | 775400 |
| 2024-04-30 | 21.76 | $21.65 | 557718 |
| 2024-04-29 | 21.77 | $21.75 | 574688 |
| 2024-04-26 | 21.77 | $21.66 | 425610 |
| 2024-04-25 | 21.78 | $21.61 | 715200 |
| 2024-04-24 | 21.80 | $21.66 | 452600 |
| 2024-04-23 | 21.82 | $21.72 | 628800 |
| 2024-04-22 | 21.83 | $21.67 | 601800 |
| 2024-04-19 | 21.84 | $21.62 | 1.3M |
| 2024-04-18 | 21.87 | $21.59 | 1.4M |
| 2024-04-17 | 21.90 | $21.65 | 793028 |
| 2024-04-16 | 21.92 | $21.56 | 1.2M |
| 2024-04-15 | 21.96 | $21.61 | 945238 |
| 2024-04-12 | 22.00 | $21.77 | 452818 |
| 2024-04-11 | 22.02 | $21.73 | 874886 |
| 2024-04-10 | 22.05 | $21.76 | 960000 |
| 2024-04-09 | 22.09 | $22.02 | 411454 |
| 2024-04-08 | 22.09 | $21.94 | 1.2M |
| 2024-04-05 | 22.11 | $21.98 | 506492 |
| 2024-04-04 | 22.12 | $22.05 | 778800 |
| 2024-04-03 | 22.13 | $22.02 | 787296 |
| 2024-04-02 | 22.14 | $21.98 | 770870 |
| 2024-04-01 | 22.16 | $22.02 | 665644 |
| 2024-03-28 | 22.17 | $22.25 | 621000 |
| 2024-03-27 | 22.16 | $22.28 | 569200 |
| 2024-03-26 | 22.15 | $22.17 | 582800 |
| 2024-03-25 | 22.15 | $22.19 | 538600 |
| 2024-03-22 | 22.14 | $22.23 | 600824 |
| 2024-03-21 | 22.14 | $22.17 | 634200 |
| 2024-03-20 | 22.13 | $22.15 | 764236 |
| 2024-03-19 | 22.13 | $22.10 | 492600 |
| 2024-03-18 | 22.13 | $22.03 | 515800 |
| 2024-03-15 | 22.14 | $22.06 | 628600 |
| 2024-03-14 | 22.15 | $22.05 | 560818 |
| 2024-03-13 | 22.16 | $22.20 | 523400 |
| 2024-03-12 | 22.16 | $22.22 | 602082 |
| 2024-03-11 | 22.15 | $22.27 | 565056 |
| 2024-03-08 | 22.14 | $22.27 | 628800 |
| 2024-03-07 | 22.13 | $22.24 | 524978 |
| 2024-03-06 | 22.12 | $22.17 | 462400 |
| 2024-03-05 | 22.11 | $22.14 | 601856 |
| 2024-03-04 | 22.11 | $22.05 | 568400 |
| 2024-03-01 | 22.11 | $22.10 | 1.1M |
| 2024-02-29 | 22.11 | $22.07 | 513200 |
| 2024-02-28 | 22.12 | $22.04 | 687400 |
| 2024-02-27 | 22.13 | $22.03 | 758456 |
| 2024-02-26 | 22.14 | $22.05 | 560200 |
| 2024-02-23 | 22.15 | $22.09 | 736020 |
| 2024-02-22 | 22.15 | $22.06 | 487282 |
| 2024-02-21 | 22.16 | $22.05 | 607800 |
| 2024-02-20 | 22.18 | $22.10 | 971216 |
| 2024-02-16 | 22.18 | $22.04 | 796200 |
| 2024-02-15 | 22.20 | $22.11 | 19.9M |
| 2024-02-14 | 22.21 | $22.03 | 637200 |
| 2024-02-13 | 22.23 | $21.94 | 574000 |
| 2024-02-12 | 22.26 | $22.16 | 512416 |
| 2024-02-09 | 22.27 | $22.13 | 420838 |
| 2024-02-08 | 22.28 | $22.15 | 618886 |
| 2024-02-07 | 22.29 | $22.21 | 569078 |
| 2024-02-06 | 22.30 | $22.27 | 636200 |
| 2024-02-05 | 22.31 | $22.14 | 730674 |
| 2024-02-02 | 22.32 | $22.33 | 942682 |
| 2024-02-01 | 22.32 | $22.50 | 780214 |
| 2024-01-31 | 22.31 | $22.48 | 1.2M |
| 2024-01-30 | 22.29 | $22.39 | 522400 |
| 2024-01-29 | 22.28 | $22.34 | 653550 |
| 2024-01-26 | 22.27 | $22.26 | 782238 |
| 2024-01-25 | 22.27 | $22.32 | 1.8M |
| 2024-01-24 | 22.27 | $22.19 | 402850 |
| 2024-01-23 | 22.27 | $22.24 | 745800 |
| 2024-01-22 | 22.28 | $22.28 | 967840 |
| 2024-01-19 | 22.28 | $22.24 | 592002 |
| 2024-01-18 | 22.28 | $22.24 | 888400 |
| 2024-01-17 | 22.28 | $22.26 | 654810 |
| 2024-01-16 | 22.29 | $22.30 | 734232 |
| 2024-01-12 | 22.29 | $22.48 | 727400 |
| 2024-01-11 | 22.27 | $22.41 | 2.2M |
| 2024-01-10 | 22.25 | $22.29 | 962000 |
| 2024-01-09 | 22.25 | $22.32 | 1.3M |
| 2024-01-08 | 22.24 | $22.28 | 1.4M |
| 2024-01-05 | 22.23 | $22.20 | 1.2M |
| 2024-01-04 | 22.24 | $22.25 | 629466 |
| 2024-01-03 | 22.24 | $22.36 | 581800 |
| 2024-01-02 | 22.22 | $22.39 | 1.1M |
| 2023-12-29 | 22.21 | $22.47 | 471400 |
| 2023-12-28 | 22.18 | $22.55 | 492834 |
| 2023-12-27 | 22.14 | $22.59 | 518866 |
| 2023-12-26 | 22.09 | $22.45 | 458200 |
| 2023-12-22 | 22.05 | $22.38 | 762486 |
| 2023-12-21 | 22.02 | $22.41 | 908036 |
| 2023-12-20 | 21.98 | $22.39 | 601202 |
| 2023-12-19 | 21.93 | $22.32 | 554400 |
| 2023-12-18 | 21.89 | $22.27 | 511800 |
| 2023-12-15 | 21.85 | $22.33 | 1.2M |
| 2023-12-14 | 21.80 | $22.42 | 892000 |
| 2023-12-13 | 21.74 | $22.27 | 723600 |
| 2023-12-12 | 21.68 | $21.93 | 1.3M |
| 2023-12-11 | 21.66 | $21.86 | 482218 |
| 2023-12-08 | 21.63 | $21.86 | 603800 |
| 2023-12-07 | 21.61 | $21.97 | 515448 |
| 2023-12-06 | 21.57 | $21.94 | 470820 |
| 2023-12-05 | 21.53 | $21.90 | 512200 |
| 2023-12-04 | 21.50 | $21.84 | 479600 |
| 2023-12-01 | 21.46 | $21.86 | 555400 |
| 2023-11-30 | 21.42 | $21.80 | 562038 |
| 2023-11-29 | 21.38 | $21.86 | 466298 |
| 2023-11-28 | 21.33 | $21.74 | 491262 |
| 2023-11-27 | 21.28 | $21.66 | 535400 |
| 2023-11-24 | 21.24 | $21.52 | 373200 |
| 2023-11-22 | 21.21 | $21.60 | 449800 |
| 2023-11-21 | 21.17 | $21.55 | 657400 |
| 2023-11-20 | 21.13 | $21.52 | 497818 |
| 2023-11-17 | 21.09 | $21.48 | 480000 |
| 2023-11-16 | 21.05 | $21.42 | 507400 |
| 2023-11-15 | 21.01 | $21.29 | 755400 |
| 2023-11-14 | 20.98 | $21.37 | 654600 |
| 2023-11-13 | 20.94 | $21.10 | 390600 |
| 2023-11-10 | 20.93 | $21.09 | 417208 |
| 2023-11-09 | 20.91 | $21.01 | 516410 |
| 2023-11-08 | 20.90 | $21.15 | 392926 |
| 2023-11-07 | 20.87 | $21.09 | 333600 |
| 2023-11-06 | 20.85 | $21.00 | 534474 |
| 2023-11-03 | 20.83 | $21.10 | 499072 |
| 2023-11-02 | 20.80 | $20.95 | 705652 |
| 2023-11-01 | 20.79 | $20.80 | 1.0M |
| 2023-10-31 | 20.79 | $20.67 | 564200 |
| 2023-10-30 | 20.80 | $20.66 | 1.1M |
| 2023-10-27 | 20.81 | $20.72 | 733400 |
| 2023-10-26 | 20.82 | $20.71 | 918000 |
| 2023-10-25 | 20.84 | $20.61 | 660400 |
| 2023-10-24 | 20.86 | $20.74 | 485200 |
| 2023-10-23 | 20.87 | $20.69 | 1.1M |
| 2023-10-20 | 20.89 | $20.58 | 1.6M |
| 2023-10-19 | 20.92 | $20.48 | 6.0M |
| 2023-10-18 | 20.97 | $20.59 | 1.5M |
| 2023-10-17 | 21.01 | $20.71 | 661800 |
| 2023-10-16 | 21.04 | $20.88 | 461400 |
| 2023-10-13 | 21.06 | $20.97 | 520600 |
| 2023-10-12 | 21.07 | $20.90 | 608200 |
| 2023-10-11 | 21.09 | $21.05 | 572826 |
| 2023-10-10 | 21.09 | $20.97 | 413070 |
| 2023-10-09 | 21.10 | $21.00 | 303092 |
| 2023-10-06 | 21.11 | $20.74 | 836624 |
| 2023-10-05 | 21.15 | $20.81 | 374400 |
| 2023-10-04 | 21.19 | $20.81 | 1.3M |
| 2023-10-03 | 21.23 | $20.67 | 3.3M |
| 2023-10-02 | 21.29 | $20.84 | 1.6M |
| 2023-09-29 | 21.33 | $21.10 | 494238 |
| 2023-09-28 | 21.36 | $21.11 | 1.6M |
| 2023-09-27 | 21.38 | $21.06 | 3.0M |
| 2023-09-26 | 21.42 | $21.17 | 1.3M |
| 2023-09-25 | 21.44 | $21.21 | 977434 |
| 2023-09-22 | 21.47 | $21.34 | 644000 |
| 2023-09-21 | 21.48 | $21.24 | 1.9M |
| 2023-09-20 | 21.51 | $21.39 | 554870 |
| 2023-09-19 | 21.52 | $21.40 | 827400 |
| 2023-09-18 | 21.53 | $21.46 | 518818 |
| 2023-09-15 | 21.54 | $21.44 | 480800 |
| 2023-09-14 | 21.55 | $21.48 | 439400 |
| 2023-09-13 | 21.56 | $21.50 | 434434 |
| 2023-09-12 | 21.56 | $21.46 | 436000 |
| 2023-09-11 | 21.57 | $21.47 | 498800 |
| 2023-09-08 | 21.58 | $21.50 | 340800 |
| 2023-09-07 | 21.59 | $21.50 | 464660 |
| 2023-09-06 | 21.60 | $21.40 | 496600 |
| 2023-09-05 | 21.62 | $21.47 | 980600 |
| 2023-09-01 | 21.64 | $21.58 | 1.3M |
| 2023-08-31 | 21.65 | $21.76 | 540024 |
| 2023-08-30 | 21.63 | $21.73 | 4.1M |
| 2023-08-29 | 21.62 | $21.76 | 697636 |
| 2023-08-28 | 21.61 | $21.60 | 341600 |
| 2023-08-25 | 21.61 | $21.54 | 527404 |
| 2023-08-24 | 21.62 | $21.53 | 467826 |
| 2023-08-23 | 21.63 | $21.61 | 520400 |
| 2023-08-22 | 21.63 | $21.39 | 524092 |
| 2023-08-21 | 21.66 | $21.38 | 790200 |
| 2023-08-18 | 21.68 | $21.48 | 680068 |
| 2023-08-17 | 21.71 | $21.40 | 4.4M |
| 2023-08-16 | 21.74 | $21.45 | 625000 |
| 2023-08-15 | 21.77 | $21.52 | 505276 |
| 2023-08-14 | 21.80 | $21.60 | 489000 |
| 2023-08-11 | 21.82 | $21.63 | 437492 |
| 2023-08-10 | 21.84 | $21.70 | 441800 |
| 2023-08-09 | 21.85 | $21.82 | 368098 |
| 2023-08-08 | 21.85 | $21.81 | 402000 |
| 2023-08-07 | 21.86 | $21.73 | 368200 |
| 2023-08-04 | 21.87 | $21.78 | 418236 |
| 2023-08-03 | 21.88 | $21.56 | 875240 |
| 2023-08-02 | 21.91 | $21.70 | 529200 |
| 2023-08-01 | 21.94 | $21.78 | 917762 |
| 2023-07-31 | 21.95 | $22.01 | 599050 |
| 2023-07-28 | 21.95 | $21.96 | 894030 |
| 2023-07-27 | 21.95 | $21.85 | 823800 |
| 2023-07-26 | 21.96 | $22.06 | 868000 |
| 2023-07-25 | 21.94 | $21.96 | 820876 |
| 2023-07-24 | 21.94 | $21.99 | 545200 |
| 2023-07-21 | 21.94 | $22.01 | 713474 |
| 2023-07-20 | 21.93 | $21.97 | 2.0M |
| 2023-07-19 | 21.93 | $22.10 | 690400 |
| 2023-07-18 | 21.91 | $22.01 | 525600 |
| 2023-07-17 | 21.90 | $21.98 | 584200 |
| 2023-07-14 | 21.89 | $21.96 | 459022 |
| 2023-07-13 | 21.88 | $22.08 | 369600 |
| 2023-07-12 | 21.86 | $21.93 | 457600 |
| 2023-07-11 | 21.85 | $21.74 | 364030 |
| 2023-07-10 | 21.86 | $21.69 | 398200 |
| 2023-07-07 | 21.88 | $21.55 | 320400 |
| 2023-07-06 | 21.92 | $21.56 | 8.2M |
| 2023-07-05 | 21.95 | $21.76 | 401082 |
| 2023-07-03 | 21.97 | $21.86 | 501694 |
| 2023-06-30 | 21.99 | $22.03 | 344482 |
| 2023-06-29 | 21.98 | $21.93 | 390800 |
| 2023-06-28 | 21.99 | $22.07 | 338600 |
| 2023-06-27 | 21.98 | $21.96 | 636600 |
| 2023-06-26 | 21.98 | $22.02 | 291200 |
| 2023-06-23 | 21.98 | $21.97 | 257410 |
| 2023-06-22 | 21.98 | $21.94 | 320400 |
| 2023-06-21 | 21.98 | $22.01 | 581832 |
| 2023-06-20 | 21.98 | $22.01 | 488800 |
| 2023-06-16 | 21.97 | $21.96 | 644622 |
| 2023-06-15 | 21.98 | $22.02 | 410800 |
| 2023-06-14 | 21.97 | $21.86 | 579892 |
| 2023-06-13 | 21.98 | $21.82 | 612468 |
| 2023-06-12 | 22.00 | $21.91 | 615800 |
| 2023-06-09 | 22.01 | $21.88 | 307000 |
| 2023-06-08 | 22.02 | $21.95 | 374286 |
| 2023-06-07 | 22.03 | $21.82 | 525600 |
| 2023-06-06 | 22.05 | $21.98 | 283800 |
| 2023-06-05 | 22.06 | $21.96 | 324926 |
| 2023-06-02 | 22.07 | $22.00 | 466246 |
| 2023-06-01 | 22.08 | $22.07 | 520422 |
| 2023-05-31 | 22.08 | $22.08 | 425812 |
| 2023-05-30 | 22.08 | $22.04 | 450824 |
| 2023-05-26 | 22.08 | $21.88 | 331000 |
| 2023-05-25 | 22.11 | $21.83 | 612600 |
| 2023-05-24 | 22.13 | $21.92 | 392400 |
| 2023-05-23 | 22.16 | $21.99 | 370800 |
| 2023-05-22 | 22.17 | $21.95 | 367800 |
| 2023-05-19 | 22.20 | $21.94 | 294462 |
| 2023-05-18 | 22.23 | $21.99 | 445600 |
| 2023-05-17 | 22.25 | $22.08 | 1.1M |
| 2023-05-16 | 22.27 | $22.09 | 310840 |
| 2023-05-15 | 22.29 | $22.17 | 311800 |
| 2023-05-12 | 22.30 | $22.31 | 243098 |
| 2023-05-11 | 22.30 | $22.36 | 256818 |
| 2023-05-10 | 22.29 | $22.30 | 512200 |
| 2023-05-09 | 22.29 | $22.15 | 352200 |
| 2023-05-08 | 22.30 | $22.15 | 341800 |
| 2023-05-05 | 22.32 | $22.28 | 288800 |
| 2023-05-04 | 22.33 | $22.38 | 252600 |
| 2023-05-03 | 22.32 | $22.39 | 249068 |
| 2023-05-02 | 22.31 | $22.33 | 328842 |
| 2023-05-01 | 22.31 | $22.12 | 295600 |
| 2023-04-28 | 22.33 | $22.46 | 279000 |
| 2023-04-27 | 22.32 | $22.32 | 630800 |
| 2023-04-26 | 22.32 | $22.41 | 257202 |
| 2023-04-25 | 22.31 | $22.49 | 355440 |
| 2023-04-24 | 22.29 | $22.38 | 603800 |
| 2023-04-21 | 22.28 | $22.28 | 419966 |
| 2023-04-20 | 22.28 | $22.28 | 326400 |
| 2023-04-19 | 22.28 | $22.21 | 435678 |
| 2023-04-18 | 22.28 | $22.29 | 459600 |
| 2023-04-17 | 22.28 | $22.26 | 574266 |
| 2023-04-14 | 22.28 | $22.38 | 263000 |
| 2023-04-13 | 22.27 | $22.44 | 616000 |
| 2023-04-12 | 22.26 | $22.40 | 470400 |
| 2023-04-11 | 22.24 | $22.38 | 366600 |
| 2023-04-10 | 22.23 | $22.40 | 665400 |
| 2023-04-06 | 22.21 | $22.53 | 285600 |
| 2023-04-05 | 22.18 | $22.53 | 349000 |
| 2023-04-04 | 22.14 | $22.50 | 305252 |
| 2023-04-03 | 22.10 | $22.45 | 703854 |
| 2023-03-31 | 22.06 | $22.32 | 387800 |
| 2023-03-30 | 22.04 | $22.17 | 591488 |
| 2023-03-29 | 22.02 | $22.14 | 118.6M |
| 2023-03-28 | 22.01 | $22.12 | 338000 |
| 2023-03-27 | 22.00 | $22.15 | 89.9M |
| 2023-03-24 | 21.98 | $22.39 | 61200 |
| 2023-03-23 | 21.94 | $22.30 | 201200 |
| 2023-03-22 | 21.90 | $22.21 | 48600 |
| 2023-03-21 | 21.87 | $22.06 | 42082 |
| 2023-03-20 | 21.85 | $22.03 | 111400 |
| 2023-03-17 | 21.83 | $22.11 | 78600 |
| 2023-03-16 | 21.80 | $21.88 | 34096 |
| 2023-03-15 | 21.80 | $22.03 | 73200 |
| 2023-03-14 | 21.77 | $21.82 | 35200 |
| 2023-03-13 | 21.77 | $21.89 | 110200 |
| 2023-03-10 | 21.75 | $21.78 | 61036 |
| 2023-03-09 | 21.75 | $21.54 | 51282 |
| 2023-03-08 | 21.77 | $21.54 | 82400 |
| 2023-03-07 | 21.80 | $21.57 | 65886 |
| 2023-03-06 | 21.82 | $21.63 | 49620 |
| 2023-03-03 | 21.84 | $21.67 | 63676 |
| 2023-03-02 | 21.86 | $21.49 | 58200 |
| 2023-03-01 | 21.90 | $21.50 | 68254 |
| 2023-02-28 | 21.94 | $21.70 | 81400 |
| 2023-02-27 | 21.96 | $21.71 | 51400 |
| 2023-02-24 | 21.99 | $21.67 | 99400 |
| 2023-02-23 | 22.02 | $21.79 | 153034 |
| 2023-02-22 | 22.05 | $21.68 | 55490 |
| 2023-02-21 | 22.09 | $21.65 | 183200 |
| 2023-02-17 | 22.13 | $21.88 | 51800 |
| 2023-02-16 | 22.16 | $21.80 | 63220 |
| 2023-02-15 | 22.20 | $21.93 | 72800 |
| 2023-02-14 | 22.22 | $22.00 | 62600 |
| 2023-02-13 | 22.25 | $22.07 | 100824 |
| 2023-02-10 | 22.27 | $22.01 | 75000 |
| 2023-02-09 | 22.29 | $22.11 | 98600 |
| 2023-02-08 | 22.31 | $22.24 | 64000 |
| 2023-02-07 | 22.32 | $22.21 | 67400 |
| 2023-02-06 | 22.33 | $22.26 | 110400 |
| 2023-02-03 | 22.34 | $22.43 | 103404 |
| 2023-02-02 | 22.33 | $22.65 | 93470 |
| 2023-02-01 | 22.30 | $22.58 | 147400 |
| 2023-01-31 | 22.27 | $22.50 | 125000 |
| 2023-01-30 | 22.24 | $22.33 | 85464 |
| 2023-01-27 | 22.23 | $22.39 | 98000 |
| 2023-01-26 | 22.22 | $22.45 | 86660 |
| 2023-01-25 | 22.19 | $22.47 | 61220 |
| 2023-01-24 | 22.16 | $22.44 | 54820 |
| 2023-01-23 | 22.13 | $22.34 | 141000 |
| 2023-01-20 | 22.11 | $22.38 | 74072 |
| 2023-01-19 | 22.08 | $22.47 | 69454 |
| 2023-01-18 | 22.04 | $22.52 | 75236 |
| 2023-01-17 | 21.99 | $22.28 | 121000 |
| 2023-01-13 | 21.96 | $22.32 | 78078 |
| 2023-01-12 | 21.92 | $22.39 | 53454 |
| 2023-01-11 | 21.87 | $22.19 | 142400 |
| 2023-01-10 | 21.84 | $22.07 | 67206 |
| 2023-01-09 | 21.82 | $22.12 | 104230 |
| 2023-01-06 | 21.79 | $22.06 | 102802 |
| 2023-01-05 | 21.76 | $21.76 | 59274 |
| 2023-01-04 | 21.76 | $21.81 | 84600 |
| 2023-01-03 | 21.75 | $21.67 | 95662 |
| 2022-12-30 | 21.76 | $21.55 | 87804 |
| 2022-12-29 | 21.78 | $21.63 | 142840 |
| 2022-12-28 | 21.80 | $21.55 | 70000 |
| 2022-12-27 | 21.82 | $21.60 | 224600 |
| 2022-12-23 | 21.85 | $21.79 | 120400 |
| 2022-12-22 | 21.85 | $21.83 | 134606 |
| 2022-12-21 | 21.85 | $21.81 | 128688 |
| 2022-12-20 | 21.86 | $21.71 | 2.5M |
| 2022-12-19 | 21.87 | $21.90 | 125832 |
| 2022-12-16 | 21.87 | $22.05 | 105658 |
| 2022-12-15 | 21.85 | $22.16 | 99400 |
| 2022-12-14 | 21.82 | $22.15 | 137200 |
| 2022-12-13 | 21.79 | $22.09 | 179000 |
| 2022-12-12 | 21.75 | $21.91 | 237406 |
| 2022-12-09 | 21.74 | $21.95 | 102600 |
| 2022-12-08 | 21.72 | $22.04 | 112202 |
| 2022-12-07 | 21.68 | $22.13 | 100800 |
| 2022-12-06 | 21.63 | $21.94 | 82874 |
| 2022-12-05 | 21.60 | $21.91 | 130000 |
| 2022-12-02 | 21.57 | $22.06 | 75288 |
| 2022-12-01 | 21.52 | $21.98 | 111200 |
| 2022-11-30 | 21.47 | $21.87 | 167400 |
| 2022-11-29 | 21.43 | $21.62 | 81284 |
| 2022-11-28 | 21.41 | $21.69 | 131468 |
| 2022-11-25 | 21.38 | $21.80 | 27200 |
| 2022-11-23 | 21.33 | $21.77 | 131800 |
| 2022-11-22 | 21.29 | $21.66 | 136400 |
| 2022-11-21 | 21.25 | $21.53 | 2.7M |
| 2022-11-18 | 21.22 | $21.56 | 96496 |
| 2022-11-17 | 21.18 | $21.59 | 158230 |
| 2022-11-16 | 21.14 | $21.71 | 146200 |
| 2022-11-15 | 21.08 | $21.59 | 398238 |
| 2022-11-14 | 21.03 | $21.36 | 330670 |
| 2022-11-11 | 20.99 | $21.46 | 104600 |
| 2022-11-10 | 20.94 | $21.42 | 568000 |
| 2022-11-09 | 20.89 | $20.87 | 75228 |
| 2022-11-08 | 20.89 | $20.88 | 154600 |
| 2022-11-07 | 20.89 | $20.80 | 103000 |
| 2022-11-04 | 20.90 | $20.83 | 184830 |
| 2022-11-03 | 20.91 | $20.79 | 308600 |
| 2022-11-02 | 20.92 | $20.90 | 128000 |
| 2022-11-01 | 20.93 | $20.91 | 173204 |
| 2022-10-31 | 20.93 | $20.88 | 177600 |
| 2022-10-28 | 20.93 | $20.98 | 177460 |
| 2022-10-27 | 20.93 | $20.96 | 125262 |
| 2022-10-26 | 20.92 | $20.88 | 187400 |
| 2022-10-25 | 20.93 | $20.83 | 482400 |
| 2022-10-24 | 20.94 | $20.61 | 720040 |
| 2022-10-21 | 20.97 | $20.61 | 291482 |
| 2022-10-20 | 21.01 | $20.48 | 338436 |
| 2022-10-19 | 21.07 | $20.63 | 51424 |
| 2022-10-18 | 21.11 | $20.86 | 277688 |
| 2022-10-17 | 21.14 | $20.78 | 84400 |
| 2022-10-14 | 21.18 | $20.68 | 56600 |
| 2022-10-13 | 21.23 | $20.86 | 44250 |
| 2022-10-12 | 21.27 | $20.85 | 172600 |
| 2022-10-11 | 21.32 | $20.86 | 599424 |
| 2022-10-10 | 21.36 | $20.89 | 112200 |
| 2022-10-07 | 21.41 | $21.00 | 164626 |
| 2022-10-06 | 21.46 | $21.14 | 29076 |
| 2022-10-05 | 21.49 | $21.22 | 89880 |
| 2022-10-04 | 21.52 | $21.39 | 198240 |
| 2022-10-03 | 21.53 | $21.23 | 355484 |
| 2022-09-30 | 21.56 | $21.02 | 58220 |
| 2022-09-29 | 21.62 | $21.07 | 139000 |
| 2022-09-28 | 21.68 | $21.21 | 124060 |
| 2022-09-27 | 21.73 | $20.81 | 85400 |
| 2022-09-26 | 21.82 | $21.05 | 181000 |
| 2022-09-23 | 21.91 | $21.36 | 476698 |
| 2022-09-22 | 21.96 | $21.37 | 446806 |
| 2022-09-21 | 22.03 | $21.68 | 230638 |
| 2022-09-20 | 22.06 | $21.64 | 280800 |
| 2022-09-19 | 22.11 | $21.80 | 213400 |
| 2022-09-16 | 22.14 | $21.83 | 509800 |
| 2022-09-15 | 22.17 | $21.80 | 37816 |
| 2022-09-14 | 22.21 | $21.89 | 56412 |
| 2022-09-13 | 22.25 | $21.86 | 64608 |
| 2022-09-12 | 22.29 | $22.04 | 337800 |
| 2022-09-09 | 22.31 | $22.04 | 96612 |
| 2022-09-08 | 22.34 | $22.00 | 74280 |
| 2022-09-07 | 22.38 | $22.05 | 35272 |
| 2022-09-06 | 22.41 | $21.85 | 58400 |
| 2022-09-02 | 22.47 | $22.04 | 31000 |
| 2022-09-01 | 22.51 | $22.03 | 368030 |
| 2022-08-31 | 22.57 | $22.17 | 47464 |
| 2022-08-30 | 22.61 | $22.34 | 67470 |
| 2022-08-29 | 22.64 | $22.35 | 54264 |
| 2022-08-26 | 22.67 | $22.47 | 72200 |
| 2022-08-25 | 22.69 | $22.61 | 163818 |
| 2022-08-24 | 22.69 | $22.43 | 35800 |
| 2022-08-23 | 22.72 | $22.48 | 45000 |
| 2022-08-22 | 22.75 | $22.48 | 118022 |
| 2022-08-19 | 22.78 | $22.60 | 474200 |
| 2022-08-18 | 22.79 | $22.78 | 45698 |
| 2022-08-17 | 22.80 | $22.76 | 66000 |
| 2022-08-16 | 22.80 | $22.92 | 78442 |
| 2022-08-15 | 22.79 | $23.00 | 155654 |
| 2022-08-12 | 22.77 | $22.97 | 120008 |
| 2022-08-11 | 22.74 | $22.78 | 55800 |
| 2022-08-10 | 22.74 | $22.91 | 43800 |
| 2022-08-09 | 22.72 | $22.73 | 97084 |
| 2022-08-08 | 22.72 | $22.84 | 69400 |
| 2022-08-05 | 22.71 | $22.74 | 38200 |
| 2022-08-04 | 22.71 | $22.99 | 82238 |
| 2022-08-03 | 22.68 | $22.92 | 91200 |
| 2022-08-02 | 22.65 | $22.77 | 49600 |
| 2022-08-01 | 22.64 | $23.00 | 107046 |
| 2022-07-29 | 22.60 | $23.06 | 110074 |
| 2022-07-28 | 22.55 | $22.99 | 103054 |
| 2022-07-27 | 22.50 | $22.81 | 126000 |
| 2022-07-26 | 22.47 | $22.64 | 115684 |
| 2022-07-25 | 22.45 | $22.70 | 197400 |
| 2022-07-22 | 22.43 | $22.79 | 99074 |
| 2022-07-21 | 22.39 | $22.62 | 237132 |
| 2022-07-20 | 22.36 | $22.37 | 41212 |
| 2022-07-19 | 22.36 | $22.40 | 29696 |
| 2022-07-18 | 22.36 | $22.41 | 126800 |
| 2022-07-15 | 22.36 | $22.49 | 68890 |
| 2022-07-14 | 22.34 | $22.37 | 213000 |
| 2022-07-13 | 22.34 | $22.47 | 37800 |
| 2022-07-12 | 22.32 | $22.36 | 88400 |
| 2022-07-11 | 22.32 | $22.34 | 47600 |
| 2022-07-08 | 22.32 | $22.28 | 52614 |
| 2022-07-07 | 22.32 | $22.31 | 36400 |
| 2022-07-06 | 22.32 | $22.33 | 55200 |
| 2022-07-05 | 22.32 | $22.49 | 43860 |
| 2022-07-01 | 22.31 | $22.46 | 46200 |
| 2022-06-30 | 22.29 | $22.29 | 108244 |
| 2022-06-29 | 22.29 | $22.18 | 48614 |
| 2022-06-28 | 22.30 | $22.10 | 30600 |
| 2022-06-27 | 22.32 | $22.09 | 32200 |
| 2022-06-24 | 22.35 | $22.24 | 35880 |
| 2022-06-23 | 22.36 | $22.25 | 84800 |
| 2022-06-22 | 22.37 | $22.13 | 65200 |
| 2022-06-21 | 22.39 | $21.97 | 100608 |
| 2022-06-17 | 22.44 | $22.09 | 63290 |
| 2022-06-16 | 22.48 | $22.07 | 319400 |
| 2022-06-15 | 22.52 | $22.10 | 51864 |
| 2022-06-14 | 22.56 | $21.75 | 154658 |
| 2022-06-13 | 22.65 | $21.94 | 559200 |
| 2022-06-10 | 22.72 | $22.31 | 166600 |
| 2022-06-09 | 22.77 | $22.50 | 42240 |
| 2022-06-08 | 22.79 | $22.65 | 27600 |
| 2022-06-07 | 22.81 | $22.74 | 44000 |
| 2022-06-06 | 22.82 | $22.66 | 104200 |
| 2022-06-03 | 22.83 | $22.75 | 42600 |
| 2022-06-02 | 22.84 | $22.84 | 784214 |
| 2022-06-01 | 22.84 | $22.78 | 56838 |
| 2022-05-31 | 22.85 | $22.97 | 108000 |
| 2022-05-27 | 22.84 | $23.14 | 66610 |
| 2022-05-26 | 22.80 | $23.04 | 66632 |
| 2022-05-25 | 22.78 | $22.96 | 62600 |
| 2022-05-24 | 22.76 | $22.84 | 43600 |
| 2022-05-23 | 22.75 | $22.65 | 52400 |
| 2022-05-20 | 22.76 | $22.72 | 62600 |
| 2022-05-19 | 22.77 | $22.65 | 93466 |
| 2022-05-18 | 22.78 | $22.60 | 123400 |
| 2022-05-17 | 22.80 | $22.57 | 71650 |
| 2022-05-16 | 22.82 | $22.68 | 465210 |
| 2022-05-13 | 22.84 | $22.64 | 131800 |
| 2022-05-12 | 22.86 | $22.70 | 137000 |
| 2022-05-11 | 22.88 | $22.67 | 49400 |
| 2022-05-10 | 22.90 | $22.62 | 71092 |
| 2022-05-09 | 22.93 | $22.56 | 138312 |
| 2022-05-06 | 22.96 | $22.48 | 253218 |
| 2022-05-05 | 23.02 | $22.62 | 34616 |
| 2022-05-04 | 23.06 | $22.87 | 450800 |
| 2022-05-03 | 23.08 | $22.67 | 90812 |
| 2022-05-02 | 23.12 | $22.61 | 103620 |
| 2022-04-29 | 23.17 | $22.73 | 68000 |
| 2022-04-28 | 23.22 | $22.86 | 142800 |
| 2022-04-27 | 23.26 | $22.88 | 820242 |
| 2022-04-26 | 23.30 | $23.03 | 110800 |
| 2022-04-25 | 23.33 | $23.00 | 84000 |
| 2022-04-22 | 23.36 | $22.82 | 37686 |
| 2022-04-21 | 23.42 | $22.84 | 169446 |
| 2022-04-20 | 23.48 | $23.03 | 57460 |
| 2022-04-19 | 23.52 | $22.90 | 102400 |
| 2022-04-18 | 23.59 | $23.04 | 94400 |
| 2022-04-14 | 23.65 | $23.17 | 457230 |
| 2022-04-13 | 23.70 | $23.33 | 63208 |
| 2022-04-12 | 23.74 | $23.28 | 74800 |
| 2022-04-11 | 23.78 | $23.21 | 140400 |
| 2022-04-08 | 23.84 | $23.33 | 165400 |
| 2022-04-07 | 23.90 | $23.48 | 66818 |
| 2022-04-06 | 23.94 | $23.55 | 77476 |
| 2022-04-05 | 23.98 | $23.61 | 79400 |
| 2022-04-04 | 24.02 | $23.93 | 40600 |
| 2022-04-01 | 24.03 | $23.85 | 51400 |
| 2022-03-31 | 24.05 | $23.93 | 59830 |
| 2022-03-30 | 24.07 | $23.97 | 44866 |
| 2022-03-29 | 24.08 | $23.90 | 65400 |
| 2022-03-28 | 24.09 | $23.73 | 47600 |
| 2022-03-25 | 24.13 | $23.67 | 71400 |
| 2022-03-24 | 24.18 | $23.86 | 40034 |
| 2022-03-23 | 24.21 | $23.86 | 269892 |
| 2022-03-22 | 24.25 | $23.84 | 49824 |
| 2022-03-21 | 24.30 | $23.91 | 176400 |
| 2022-03-18 | 24.34 | $24.15 | 22400 |
| 2022-03-17 | 24.36 | $24.09 | 33048 |
| 2022-03-16 | 24.38 | $23.96 | 29484 |
| 2022-03-15 | 24.43 | $23.93 | 32420 |
| 2022-03-14 | 24.48 | $23.84 | 367200 |
| 2022-03-11 | 24.55 | $24.10 | 36658 |
| 2022-03-10 | 24.60 | $24.13 | 73200 |
| 2022-03-09 | 24.64 | $24.32 | 86088 |
| 2022-03-08 | 24.68 | $24.34 | 134400 |
| 2022-03-07 | 24.71 | $24.47 | 56016 |
| 2022-03-04 | 24.74 | $24.66 | 40600 |
| 2022-03-03 | 24.75 | $24.62 | 25600 |
| 2022-03-02 | 24.76 | $24.57 | 31200 |
| 2022-03-01 | 24.78 | $24.83 | 34000 |
| 2022-02-28 | 24.78 | $24.75 | 63800 |
| 2022-02-25 | 24.78 | $24.58 | 30428 |
| 2022-02-24 | 24.80 | $24.52 | 59604 |
| 2022-02-23 | 24.83 | $24.49 | 100000 |
| 2022-02-22 | 24.87 | $24.63 | 54672 |
| 2022-02-18 | 24.89 | $24.65 | 116200 |
| 2022-02-17 | 24.92 | $24.64 | 85452 |
| 2022-02-16 | 24.95 | $24.59 | 38400 |
| 2022-02-15 | 24.98 | $24.56 | 107000 |
| 2022-02-14 | 25.03 | $24.65 | 76600 |
| 2022-02-11 | 25.07 | $24.78 | 85460 |
| 2022-02-10 | 25.10 | $24.63 | 282600 |
| 2022-02-09 | 25.15 | $24.87 | 71200 |
| 2022-02-08 | 25.18 | $24.82 | 57600 |
| 2022-02-07 | 25.21 | $24.90 | 109000 |
| 2022-02-04 | 25.25 | $24.86 | 103000 |
| 2022-02-03 | 25.29 | $25.03 | 40264 |
| 2022-02-02 | 25.31 | $25.17 | 59816 |
| 2022-02-01 | 25.33 | $25.16 | 46452 |
| 2022-01-31 | 25.35 | $25.17 | 62000 |
| 2022-01-28 | 25.36 | $25.16 | 92000 |
| 2022-01-27 | 25.39 | $25.13 | 74692 |
| 2022-01-26 | 25.41 | $25.11 | 109800 |
| 2022-01-25 | 25.45 | $25.24 | 46200 |
| 2022-01-24 | 25.47 | $25.29 | 66480 |
| 2022-01-21 | 25.49 | $25.30 | 46854 |
| 2022-01-20 | 25.50 | $25.20 | 36600 |
| 2022-01-19 | 25.54 | $25.22 | 57800 |
| 2022-01-18 | 25.57 | $25.17 | 153804 |
| 2022-01-14 | 25.61 | $25.36 | 59000 |
| 2022-01-13 | 25.64 | $25.49 | 51266 |
| 2022-01-12 | 25.65 | $25.45 | 23400 |
| 2022-01-11 | 25.68 | $25.44 | 50046 |
| 2022-01-10 | 25.70 | $25.40 | 300200 |
| 2022-01-07 | 25.73 | $25.43 | 55800 |
| 2022-01-06 | 25.76 | $25.49 | 108800 |
| 2022-01-05 | 25.79 | $25.55 | 52600 |
| 2022-01-04 | 25.82 | $25.68 | 118242 |
| 2022-01-03 | 25.83 | $25.68 | 221600 |
| 2021-12-31 | 25.85 | $25.83 | 87000 |
| 2021-12-30 | 25.85 | $25.86 | 26270 |
| 2021-12-29 | 25.85 | $25.81 | 41618 |
| 2021-12-28 | 25.86 | $25.89 | 32078 |
| 2021-12-27 | 25.85 | $25.87 | 31000 |
| 2021-12-23 | 25.85 | $25.84 | 29282 |
| 2021-12-22 | 25.85 | $25.85 | 42800 |
| 2021-12-21 | 25.85 | $25.84 | 1.4M |
| 2021-12-20 | 25.85 | $25.85 | 38078 |
| 2021-12-17 | 25.85 | $25.90 | 59800 |
| 2021-12-16 | 25.85 | $25.91 | 28064 |
| 2021-12-15 | 25.84 | $25.87 | 68400 |
| 2021-12-14 | 25.84 | $25.83 | 57400 |
| 2021-12-13 | 25.84 | $25.90 | 46000 |
| 2021-12-10 | 25.83 | $25.82 | 39400 |
| 2021-12-09 | 25.83 | $25.80 | 37852 |
| 2021-12-08 | 25.84 | $25.80 | 99872 |
| 2021-12-07 | 25.84 | $25.87 | 66000 |
| 2021-12-06 | 25.84 | $25.86 | 57884 |
| 2021-12-03 | 25.84 | $25.93 | 50228 |
| 2021-12-02 | 25.83 | $25.81 | 42862 |
| 2021-12-01 | 25.83 | $25.79 | 96864 |
| 2021-11-30 | 25.83 | $25.85 | 119000 |
| 2021-11-29 | 25.83 | $25.81 | 69000 |
| 2021-11-26 | 25.83 | $25.76 | 77800 |
| 2021-11-24 | 25.84 | $25.63 | 287600 |
| 2021-11-23 | 25.86 | $25.59 | 110800 |
| 2021-11-22 | 25.89 | $25.70 | 58400 |
| 2021-11-19 | 25.91 | $25.87 | 63800 |
| 2021-11-18 | 25.92 | $25.82 | 53400 |
| 2021-11-17 | 25.93 | $25.81 | 46274 |
| 2021-11-16 | 25.94 | $25.75 | 119400 |
| 2021-11-15 | 25.96 | $25.77 | 135400 |
| 2021-11-12 | 25.98 | $25.88 | 32800 |
| 2021-11-11 | 25.99 | $25.85 | 59200 |
| 2021-11-10 | 26.00 | $25.93 | 17202 |
| 2021-11-09 | 26.01 | $26.11 | 58276 |
| 2021-11-08 | 26.00 | $26.06 | 92600 |
| 2021-11-05 | 25.99 | $26.14 | 74800 |
| 2021-11-04 | 25.98 | $26.03 | 70400 |
| 2021-11-03 | 25.97 | $25.92 | 54864 |
| 2021-11-02 | 25.98 | $25.97 | 48000 |
| 2021-11-01 | 25.98 | $25.89 | 65400 |
| 2021-10-29 | 25.99 | $25.96 | 182880 |
| 2021-10-28 | 25.99 | $25.97 | 238400 |
| 2021-10-27 | 25.99 | $25.99 | 151680 |
| 2021-10-26 | 25.99 | $25.92 | 62000 |
| 2021-10-25 | 26.00 | $25.87 | 44240 |
| 2021-10-22 | 26.01 | $25.83 | 62000 |
| 2021-10-21 | 26.03 | $25.78 | 77682 |
| 2021-10-20 | 26.06 | $25.86 | 77600 |
| 2021-10-19 | 26.08 | $25.88 | 42200 |
| 2021-10-18 | 26.10 | $25.94 | 58200 |
| 2021-10-15 | 26.12 | $26.01 | 41830 |
| 2021-10-14 | 26.13 | $26.08 | 43000 |
| 2021-10-13 | 26.13 | $26.02 | 80298 |
| 2021-10-12 | 26.14 | $25.97 | 34688 |
| 2021-10-11 | 26.16 | $25.87 | 52000 |
| 2021-10-08 | 26.19 | $25.93 | 29200 |
| 2021-10-07 | 26.22 | $26.00 | 55400 |
| 2021-10-06 | 26.24 | $26.09 | 34200 |
| 2021-10-05 | 26.26 | $26.11 | 45806 |
| 2021-10-04 | 26.28 | $26.15 | 47600 |
| 2021-10-01 | 26.29 | $26.17 | 43628 |
| 2021-09-30 | 26.30 | $26.10 | 32880 |
| 2021-09-29 | 26.32 | $26.13 | 38820 |
| 2021-09-28 | 26.34 | $26.12 | 66038 |
| 2021-09-27 | 26.37 | $26.25 | 51600 |
| 2021-09-24 | 26.38 | $26.27 | 42014 |
| 2021-09-23 | 26.39 | $26.31 | 66000 |
| 2021-09-22 | 26.40 | $26.43 | 54800 |
| 2021-09-21 | 26.40 | $26.40 | 58680 |
| 2021-09-20 | 26.39 | $26.41 | 59268 |
| 2021-09-17 | 26.39 | $26.34 | 56800 |
| 2021-09-16 | 26.40 | $26.40 | 39010 |
| 2021-09-15 | 26.40 | $26.44 | 50200 |
| 2021-09-14 | 26.39 | $26.46 | 125648 |
| 2021-09-13 | 26.39 | $26.40 | 48202 |
| 2021-09-10 | 26.39 | $26.39 | 25800 |
| 2021-09-09 | 26.39 | $26.43 | 86480 |
| 2021-09-08 | 26.38 | $26.35 | 30200 |
| 2021-09-07 | 26.38 | $26.29 | 51880 |
| 2021-09-03 | 26.39 | $26.38 | 22652 |
| 2021-09-02 | 26.40 | $26.42 | 24226 |
| 2021-09-01 | 26.39 | $26.41 | 32800 |
| 2021-08-31 | 26.39 | $26.43 | 35000 |
| 2021-08-30 | 26.39 | $26.45 | 21452 |
| 2021-08-27 | 26.38 | $26.40 | 42664 |
| 2021-08-26 | 26.38 | $26.31 | 55016 |
| 2021-08-25 | 26.39 | $26.32 | 952800 |
| 2021-08-24 | 26.39 | $26.36 | 43026 |
| 2021-08-23 | 26.40 | $26.41 | 62200 |
| 2021-08-20 | 26.40 | $26.39 | 35000 |
| 2021-08-19 | 26.40 | $26.40 | 35000 |
| 2021-08-18 | 26.40 | $26.35 | 25822 |
| 2021-08-17 | 26.40 | $26.40 | 65400 |
| 2021-08-16 | 26.40 | $26.43 | 50840 |
| 2021-08-13 | 26.40 | $26.39 | 25410 |
| 2021-08-12 | 26.40 | $26.30 | 39600 |
| 2021-08-11 | 26.41 | $26.30 | 39652 |
| 2021-08-10 | 26.42 | $26.25 | 70200 |
| 2021-08-09 | 26.44 | $26.28 | 129000 |
| 2021-08-06 | 26.45 | $26.36 | 37800 |
| 2021-08-05 | 26.46 | $26.48 | 18084 |
| 2021-08-04 | 26.46 | $26.55 | 143058 |
| 2021-08-03 | 26.45 | $26.57 | 47622 |
| 2021-08-02 | 26.44 | $26.56 | 63670 |
| 2021-07-30 | 26.43 | $26.54 | 60000 |
| 2021-07-29 | 26.42 | $26.51 | 94400 |
| 2021-07-28 | 26.41 | $26.56 | 147860 |
| 2021-07-27 | 26.39 | $26.52 | 174400 |
| 2021-07-26 | 26.38 | $26.45 | 43400 |
| 2021-07-23 | 26.37 | $26.48 | 38200 |
| 2021-07-22 | 26.36 | $26.49 | 50000 |
| 2021-07-21 | 26.34 | $26.44 | 80000 |
| 2021-07-20 | 26.33 | $26.51 | 85000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.48
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.72
Average
22.79
Maximum
26.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.48 | $22.45 | 1.6M |
| 2026-07-16 | 22.49 | $22.42 | 1.7M |
| 2026-07-15 | 22.50 | $22.45 | 920396 |
| 2026-07-14 | 22.51 | $22.37 | 3.3M |
| 2026-07-13 | 22.53 | $22.32 | 2.2M |
| 2026-07-10 | 22.55 | $22.40 | 1.9M |
| 2026-07-09 | 22.57 | $22.45 | 1.6M |
| 2026-07-08 | 22.58 | $22.42 | 1.8M |
| 2026-07-07 | 22.59 | $22.46 | 2.5M |
| 2026-07-06 | 22.61 | $22.58 | 1.8M |
| 2026-07-02 | 22.61 | $22.56 | 1.3M |
| 2026-07-01 | 22.61 | $22.53 | 1.4M |
| 2026-06-30 | 22.61 | $22.64 | 1.6M |
| 2026-06-29 | 22.61 | $22.74 | 2.5M |
| 2026-06-26 | 22.59 | $22.71 | 2.3M |
| 2026-06-25 | 22.58 | $22.68 | 2.7M |
| 2026-06-24 | 22.57 | $22.65 | 2.0M |
| 2026-06-23 | 22.56 | $22.58 | 1.3M |
| 2026-06-22 | 22.56 | $22.55 | 1.4M |
| 2026-06-18 | 22.56 | $22.59 | 1.3M |
| 2026-06-17 | 22.56 | $22.53 | 2.3M |
| 2026-06-16 | 22.56 | $22.62 | 1.5M |
| 2026-06-15 | 22.56 | $22.60 | 1.2M |
| 2026-06-12 | 22.55 | $22.58 | 1.9M |
| 2026-06-11 | 22.55 | $22.62 | 2.5M |
| 2026-06-10 | 22.54 | $22.47 | 1.9M |
| 2026-06-09 | 22.55 | $22.50 | 1.8M |
| 2026-06-08 | 22.55 | $22.44 | 1.5M |
| 2026-06-05 | 22.56 | $22.45 | 1.6M |
| 2026-06-04 | 22.57 | $22.58 | 3.3M |
| 2026-06-03 | 22.57 | $22.54 | 1.8M |
| 2026-06-02 | 22.58 | $22.59 | 1.3M |
| 2026-06-01 | 22.58 | $22.59 | 2.1M |
| 2026-05-29 | 22.58 | $22.71 | 1.7M |
| 2026-05-28 | 22.57 | $22.68 | 2.4M |
| 2026-05-27 | 22.56 | $22.63 | 1.7M |
| 2026-05-26 | 22.55 | $22.61 | 2.0M |
| 2026-05-22 | 22.55 | $22.52 | 2.1M |
| 2026-05-21 | 22.56 | $22.51 | 2.1M |
| 2026-05-20 | 22.57 | $22.49 | 3.2M |
| 2026-05-19 | 22.59 | $22.35 | 3.3M |
| 2026-05-18 | 22.62 | $22.44 | 3.0M |
| 2026-05-15 | 22.64 | $22.47 | 2.1M |
| 2026-05-14 | 22.67 | $22.59 | 1.6M |
| 2026-05-13 | 22.68 | $22.62 | 2.4M |
| 2026-05-12 | 22.69 | $22.61 | 41.5M |
| 2026-05-11 | 22.70 | $22.67 | 3.3M |
| 2026-05-08 | 22.71 | $22.70 | 1.7M |
| 2026-05-07 | 22.71 | $22.64 | 2.8M |
| 2026-05-06 | 22.73 | $22.71 | 3.0M |
| 2026-05-05 | 22.73 | $22.61 | 2.1M |
| 2026-05-04 | 22.75 | $22.57 | 2.5M |
| 2026-05-01 | 22.76 | $22.63 | 4.0M |
| 2026-04-30 | 22.78 | $22.70 | 2.2M |
| 2026-04-29 | 22.78 | $22.66 | 2.5M |
| 2026-04-28 | 22.79 | $22.76 | 2.1M |
| 2026-04-27 | 22.79 | $22.76 | 1.9M |
| 2026-04-24 | 22.79 | $22.81 | 2.3M |
| 2026-04-23 | 22.78 | $22.79 | 2.8M |
| 2026-04-22 | 22.78 | $22.83 | 2.3M |
| 2026-04-21 | 22.76 | $22.80 | 2.3M |
| 2026-04-20 | 22.75 | $22.89 | 2.0M |
| 2026-04-17 | 22.73 | $22.88 | 2.8M |
| 2026-04-16 | 22.71 | $22.78 | 2.8M |
| 2026-04-15 | 22.70 | $22.84 | 3.0M |
| 2026-04-14 | 22.69 | $22.85 | 2.2M |
| 2026-04-13 | 22.67 | $22.79 | 3.7M |
| 2026-04-10 | 22.65 | $22.73 | 2.0M |
| 2026-04-09 | 22.64 | $22.77 | 1.8M |
| 2026-04-08 | 22.63 | $22.76 | 3.6M |
| 2026-04-07 | 22.62 | $22.69 | 4.4M |
| 2026-04-06 | 22.62 | $22.63 | 2.6M |
| 2026-04-02 | 22.62 | $22.68 | 3.7M |
| 2026-04-01 | 22.62 | $22.60 | 3.9M |
| 2026-03-31 | 22.63 | $22.68 | 4.0M |
| 2026-03-30 | 22.64 | $22.55 | 3.9M |
| 2026-03-27 | 22.66 | $22.44 | 4.0M |
| 2026-03-26 | 22.69 | $22.48 | 5.6M |
| 2026-03-25 | 22.73 | $22.65 | 2.8M |
| 2026-03-24 | 22.75 | $22.57 | 4.0M |
| 2026-03-23 | 22.78 | $22.62 | 4.9M |
| 2026-03-20 | 22.81 | $22.51 | 4.2M |
| 2026-03-19 | 22.85 | $22.73 | 3.5M |
| 2026-03-18 | 22.87 | $22.68 | 2.3M |
| 2026-03-17 | 22.90 | $22.79 | 2.4M |
| 2026-03-16 | 22.93 | $22.69 | 2.6M |
| 2026-03-13 | 22.96 | $22.59 | 3.6M |
| 2026-03-12 | 23.00 | $22.66 | 5.3M |
| 2026-03-11 | 23.05 | $22.80 | 2.7M |
| 2026-03-10 | 23.07 | $22.91 | 2.1M |
| 2026-03-09 | 23.09 | $23.01 | 3.9M |
| 2026-03-06 | 23.10 | $22.91 | 3.2M |
| 2026-03-05 | 23.12 | $22.98 | 2.7M |
| 2026-03-04 | 23.13 | $23.04 | 2.3M |
| 2026-03-03 | 23.14 | $23.05 | 2.7M |
| 2026-03-02 | 23.14 | $23.05 | 2.8M |
| 2026-02-27 | 23.14 | $23.23 | 2.4M |
| 2026-02-26 | 23.13 | $23.22 | 2.2M |
| 2026-02-25 | 23.11 | $23.19 | 3.0M |
| 2026-02-24 | 23.10 | $23.20 | 3.9M |
| 2026-02-23 | 23.09 | $23.22 | 3.4M |
| 2026-02-20 | 23.07 | $23.18 | 3.3M |
| 2026-02-19 | 23.05 | $23.17 | 2.7M |
| 2026-02-18 | 23.04 | $23.15 | 2.1M |
| 2026-02-17 | 23.03 | $23.16 | 4.6M |
| 2026-02-13 | 23.01 | $23.16 | 3.2M |
| 2026-02-12 | 22.99 | $23.10 | 3.9M |
| 2026-02-11 | 22.98 | $23.01 | 4.2M |
| 2026-02-10 | 22.98 | $23.04 | 2.6M |
| 2026-02-09 | 22.98 | $23.00 | 2.5M |
| 2026-02-06 | 22.97 | $23.00 | 2.5M |
| 2026-02-05 | 22.97 | $22.97 | 2.9M |
| 2026-02-04 | 22.97 | $22.89 | 3.6M |
| 2026-02-03 | 22.98 | $22.89 | 2.2M |
| 2026-02-02 | 22.99 | $22.90 | 2.4M |
| 2026-01-30 | 23.00 | $23.02 | 5.7M |
| 2026-01-29 | 23.00 | $23.03 | 3.6M |
| 2026-01-28 | 23.00 | $23.00 | 2.2M |
| 2026-01-27 | 23.00 | $23.02 | 3.1M |
| 2026-01-26 | 23.00 | $23.03 | 2.0M |
| 2026-01-23 | 23.00 | $23.01 | 1.5M |
| 2026-01-22 | 23.00 | $22.99 | 2.6M |
| 2026-01-21 | 23.00 | $22.98 | 2.7M |
| 2026-01-20 | 23.00 | $22.89 | 2.0M |
| 2026-01-16 | 23.01 | $22.97 | 3.1M |
| 2026-01-15 | 23.01 | $23.02 | 2.0M |
| 2026-01-14 | 23.01 | $23.07 | 1.4M |
| 2026-01-13 | 23.00 | $23.02 | 3.4M |
| 2026-01-12 | 23.00 | $22.99 | 1.8M |
| 2026-01-09 | 23.00 | $23.01 | 1.9M |
| 2026-01-08 | 23.00 | $22.98 | 2.0M |
| 2026-01-07 | 23.00 | $23.03 | 1.9M |
| 2026-01-06 | 23.00 | $23.02 | 2.0M |
| 2026-01-05 | 23.00 | $23.01 | 2.3M |
| 2026-01-02 | 23.00 | $22.96 | 2.1M |
| 2025-12-31 | 23.00 | $22.97 | 2.2M |
| 2025-12-30 | 23.01 | $23.04 | 2.2M |
| 2025-12-29 | 23.00 | $23.06 | 1.4M |
| 2025-12-26 | 23.00 | $23.03 | 1.5M |
| 2025-12-24 | 23.00 | $23.01 | 1.2M |
| 2025-12-23 | 23.00 | $22.94 | 1.6M |
| 2025-12-22 | 23.01 | $22.93 | 1.8M |
| 2025-12-19 | 23.02 | $22.94 | 2.1M |
| 2025-12-18 | 23.03 | $23.07 | 1.1M |
| 2025-12-17 | 23.03 | $23.00 | 2.0M |
| 2025-12-16 | 23.03 | $23.02 | 4.3M |
| 2025-12-15 | 23.03 | $22.98 | 1.6M |
| 2025-12-12 | 23.04 | $22.96 | 1.6M |
| 2025-12-11 | 23.04 | $23.04 | 1.5M |
| 2025-12-10 | 23.04 | $23.05 | 2.1M |
| 2025-12-09 | 23.04 | $22.96 | 1.8M |
| 2025-12-08 | 23.05 | $22.99 | 1.6M |
| 2025-12-05 | 23.05 | $23.02 | 2.0M |
| 2025-12-04 | 23.05 | $23.04 | 1.8M |
| 2025-12-03 | 23.05 | $23.09 | 1.7M |
| 2025-12-02 | 23.04 | $23.04 | 1.9M |
| 2025-12-01 | 23.04 | $23.02 | 1.6M |
| 2025-11-28 | 23.04 | $23.18 | 1.1M |
| 2025-11-26 | 23.02 | $23.20 | 1.5M |
| 2025-11-25 | 23.00 | $23.16 | 2.5M |
| 2025-11-24 | 22.99 | $23.10 | 1.8M |
| 2025-11-21 | 22.98 | $23.05 | 1.9M |
| 2025-11-20 | 22.98 | $22.97 | 1.8M |
| 2025-11-19 | 22.98 | $22.94 | 1.5M |
| 2025-11-18 | 22.99 | $22.95 | 2.2M |
| 2025-11-17 | 23.00 | $22.92 | 1.7M |
| 2025-11-14 | 23.02 | $22.92 | 1.9M |
| 2025-11-13 | 23.04 | $22.95 | 2.3M |
| 2025-11-12 | 23.05 | $23.02 | 1.1M |
| 2025-11-11 | 23.06 | $23.06 | 1.5M |
| 2025-11-10 | 23.07 | $22.97 | 1.3M |
| 2025-11-07 | 23.08 | $22.97 | 1.7M |
| 2025-11-06 | 23.09 | $22.98 | 1.1M |
| 2025-11-05 | 23.11 | $22.89 | 2.3M |
| 2025-11-04 | 23.13 | $22.95 | 1.9M |
| 2025-11-03 | 23.15 | $22.92 | 1.6M |
| 2025-10-31 | 23.17 | $23.06 | 1.6M |
| 2025-10-30 | 23.18 | $23.09 | 2.8M |
| 2025-10-29 | 23.18 | $23.15 | 1.6M |
| 2025-10-28 | 23.18 | $23.27 | 1.5M |
| 2025-10-27 | 23.17 | $23.27 | 2.0M |
| 2025-10-24 | 23.15 | $23.24 | 1.7M |
| 2025-10-23 | 23.14 | $23.21 | 1.4M |
| 2025-10-22 | 23.13 | $23.22 | 2.2M |
| 2025-10-21 | 23.12 | $23.23 | 1.9M |
| 2025-10-20 | 23.11 | $23.22 | 1.5M |
| 2025-10-17 | 23.09 | $23.18 | 1.8M |
| 2025-10-16 | 23.08 | $23.21 | 2.9M |
| 2025-10-15 | 23.07 | $23.15 | 1.4M |
| 2025-10-14 | 23.06 | $23.13 | 2.1M |
| 2025-10-13 | 23.06 | $23.11 | 986000 |
| 2025-10-10 | 23.06 | $23.04 | 2.0M |
| 2025-10-09 | 23.06 | $22.98 | 2.6M |
| 2025-10-08 | 23.07 | $23.02 | 2.3M |
| 2025-10-07 | 23.08 | $23.05 | 2.2M |
| 2025-10-06 | 23.08 | $23.02 | 2.1M |
| 2025-10-03 | 23.09 | $23.06 | 1.5M |
| 2025-10-02 | 23.10 | $23.10 | 1.3M |
| 2025-10-01 | 23.10 | $23.07 | 1.5M |
| 2025-09-30 | 23.10 | $23.08 | 2.1M |
| 2025-09-29 | 23.10 | $23.07 | 1.5M |
| 2025-09-26 | 23.10 | $23.04 | 1.7M |
| 2025-09-25 | 23.10 | $23.01 | 2.4M |
| 2025-09-24 | 23.10 | $23.06 | 1.7M |
| 2025-09-23 | 23.10 | $23.13 | 2.3M |
| 2025-09-22 | 23.09 | $23.10 | 1.5M |
| 2025-09-19 | 23.08 | $23.13 | 1.7M |
| 2025-09-18 | 23.07 | $23.13 | 1.7M |
| 2025-09-17 | 23.06 | $23.15 | 1.6M |
| 2025-09-16 | 23.04 | $23.20 | 1.4M |
| 2025-09-15 | 23.01 | $23.20 | 1.2M |
| 2025-09-12 | 22.99 | $23.15 | 1.1M |
| 2025-09-11 | 22.96 | $23.19 | 1.6M |
| 2025-09-10 | 22.94 | $23.12 | 1.4M |
| 2025-09-09 | 22.91 | $23.06 | 2.0M |
| 2025-09-08 | 22.89 | $23.09 | 1.3M |
| 2025-09-05 | 22.87 | $23.05 | 1.9M |
| 2025-09-04 | 22.85 | $22.96 | 1.3M |
| 2025-09-03 | 22.83 | $22.84 | 1.7M |
| 2025-09-02 | 22.83 | $22.75 | 1.8M |
| 2025-08-29 | 22.84 | $22.88 | 3.8M |
| 2025-08-28 | 22.83 | $22.92 | 1.2M |
| 2025-08-27 | 22.82 | $22.90 | 1.2M |
| 2025-08-26 | 22.81 | $22.88 | 1.2M |
| 2025-08-25 | 22.80 | $22.85 | 1.4M |
| 2025-08-22 | 22.80 | $22.89 | 1.7M |
| 2025-08-21 | 22.78 | $22.74 | 1.1M |
| 2025-08-20 | 22.79 | $22.81 | 1.5M |
| 2025-08-19 | 22.78 | $22.80 | 693462 |
| 2025-08-18 | 22.78 | $22.77 | 908631 |
| 2025-08-15 | 22.77 | $22.78 | 1.1M |
| 2025-08-14 | 22.77 | $22.81 | 1.2M |
| 2025-08-13 | 22.76 | $22.86 | 1.1M |
| 2025-08-12 | 22.74 | $22.79 | 891013 |
| 2025-08-11 | 22.73 | $22.76 | 870765 |
| 2025-08-08 | 22.73 | $22.75 | 938000 |
| 2025-08-07 | 22.72 | $22.80 | 1.8M |
| 2025-08-06 | 22.70 | $22.81 | 1.3M |
| 2025-08-05 | 22.69 | $22.80 | 990317 |
| 2025-08-04 | 22.67 | $22.83 | 848312 |
| 2025-08-01 | 22.65 | $22.79 | 999332 |
| 2025-07-31 | 22.63 | $22.70 | 1.1M |
| 2025-07-30 | 22.62 | $22.69 | 976700 |
| 2025-07-29 | 22.61 | $22.74 | 1.2M |
| 2025-07-28 | 22.60 | $22.65 | 731041 |
| 2025-07-25 | 22.59 | $22.68 | 881400 |
| 2025-07-24 | 22.59 | $22.62 | 930105 |
| 2025-07-23 | 22.59 | $22.65 | 1.0M |
| 2025-07-22 | 22.58 | $22.69 | 684232 |
| 2025-07-21 | 22.57 | $22.64 | 1.5M |
| 2025-07-18 | 22.57 | $22.58 | 769800 |
| 2025-07-17 | 22.57 | $22.54 | 1.1M |
| 2025-07-16 | 22.57 | $22.49 | 2.0M |
| 2025-07-15 | 22.58 | $22.45 | 1.0M |
| 2025-07-14 | 22.59 | $22.51 | 699500 |
| 2025-07-11 | 22.59 | $22.51 | 981803 |
| 2025-07-10 | 22.60 | $22.60 | 1.2M |
| 2025-07-09 | 22.59 | $22.60 | 1.0M |
| 2025-07-08 | 22.59 | $22.50 | 1.3M |
| 2025-07-07 | 22.59 | $22.56 | 1.5M |
| 2025-07-03 | 22.58 | $22.62 | 678900 |
| 2025-07-02 | 22.57 | $22.68 | 771801 |
| 2025-07-01 | 22.55 | $22.67 | 984000 |
| 2025-06-30 | 22.53 | $22.76 | 1.3M |
| 2025-06-27 | 22.50 | $22.67 | 827940 |
| 2025-06-26 | 22.48 | $22.70 | 853913 |
| 2025-06-25 | 22.45 | $22.63 | 899607 |
| 2025-06-24 | 22.43 | $22.64 | 824941 |
| 2025-06-23 | 22.41 | $22.54 | 758637 |
| 2025-06-20 | 22.39 | $22.48 | 886497 |
| 2025-06-18 | 22.38 | $22.45 | 899700 |
| 2025-06-17 | 22.37 | $22.44 | 719300 |
| 2025-06-16 | 22.35 | $22.37 | 639000 |
| 2025-06-13 | 22.35 | $22.40 | 816503 |
| 2025-06-12 | 22.34 | $22.49 | 637200 |
| 2025-06-11 | 22.32 | $22.41 | 866260 |
| 2025-06-10 | 22.31 | $22.33 | 782600 |
| 2025-06-09 | 22.31 | $22.30 | 809615 |
| 2025-06-06 | 22.31 | $22.23 | 1.1M |
| 2025-06-05 | 22.31 | $22.36 | 702000 |
| 2025-06-04 | 22.30 | $22.43 | 820300 |
| 2025-06-03 | 22.29 | $22.31 | 711329 |
| 2025-06-02 | 22.28 | $22.30 | 719100 |
| 2025-05-30 | 22.28 | $22.44 | 624314 |
| 2025-05-29 | 22.26 | $22.39 | 997826 |
| 2025-05-28 | 22.25 | $22.30 | 698216 |
| 2025-05-27 | 22.25 | $22.35 | 805800 |
| 2025-05-23 | 22.24 | $22.23 | 1.4M |
| 2025-05-22 | 22.24 | $22.20 | 1.6M |
| 2025-05-21 | 22.25 | $22.12 | 2.1M |
| 2025-05-20 | 22.26 | $22.28 | 642800 |
| 2025-05-19 | 22.26 | $22.32 | 760523 |
| 2025-05-16 | 22.26 | $22.30 | 780900 |
| 2025-05-15 | 22.25 | $22.28 | 800749 |
| 2025-05-14 | 22.25 | $22.13 | 745400 |
| 2025-05-13 | 22.26 | $22.21 | 849100 |
| 2025-05-12 | 22.26 | $22.19 | 1.5M |
| 2025-05-09 | 22.26 | $22.21 | 661000 |
| 2025-05-08 | 22.26 | $22.20 | 629600 |
| 2025-05-07 | 22.26 | $22.31 | 842221 |
| 2025-05-06 | 22.25 | $22.26 | 1.1M |
| 2025-05-05 | 22.24 | $22.23 | 1.1M |
| 2025-05-02 | 22.23 | $22.24 | 877800 |
| 2025-05-01 | 22.23 | $22.30 | 710003 |
| 2025-04-30 | 22.22 | $22.44 | 686100 |
| 2025-04-29 | 22.20 | $22.47 | 764078 |
| 2025-04-28 | 22.17 | $22.44 | 679929 |
| 2025-04-25 | 22.15 | $22.39 | 918336 |
| 2025-04-24 | 22.13 | $22.29 | 908700 |
| 2025-04-23 | 22.12 | $22.11 | 911300 |
| 2025-04-22 | 22.13 | $22.06 | 20.9M |
| 2025-04-21 | 22.15 | $22.03 | 896059 |
| 2025-04-17 | 22.17 | $22.18 | 856320 |
| 2025-04-16 | 22.17 | $22.16 | 1.2M |
| 2025-04-15 | 22.19 | $22.08 | 755800 |
| 2025-04-14 | 22.20 | $21.99 | 660718 |
| 2025-04-11 | 22.23 | $21.85 | 1.6M |
| 2025-04-10 | 22.28 | $21.91 | 1.5M |
| 2025-04-09 | 22.32 | $22.12 | 2.4M |
| 2025-04-08 | 22.34 | $21.94 | 1.4M |
| 2025-04-07 | 22.38 | $22.12 | 1.5M |
| 2025-04-04 | 22.41 | $22.46 | 1.8M |
| 2025-04-03 | 22.40 | $22.52 | 1.7M |
| 2025-04-02 | 22.38 | $22.45 | 921147 |
| 2025-04-01 | 22.37 | $22.43 | 1.0M |
| 2025-03-31 | 22.37 | $22.46 | 941800 |
| 2025-03-28 | 22.36 | $22.42 | 794800 |
| 2025-03-27 | 22.35 | $22.31 | 593206 |
| 2025-03-26 | 22.36 | $22.33 | 824633 |
| 2025-03-25 | 22.37 | $22.38 | 683821 |
| 2025-03-24 | 22.37 | $22.34 | 776248 |
| 2025-03-21 | 22.37 | $22.42 | 632122 |
| 2025-03-20 | 22.37 | $22.44 | 833439 |
| 2025-03-19 | 22.37 | $22.45 | 674988 |
| 2025-03-18 | 22.36 | $22.35 | 908444 |
| 2025-03-17 | 22.36 | $22.30 | 691322 |
| 2025-03-14 | 22.37 | $22.27 | 523117 |
| 2025-03-13 | 22.37 | $22.28 | 591812 |
| 2025-03-12 | 22.38 | $22.23 | 757709 |
| 2025-03-11 | 22.39 | $22.31 | 917300 |
| 2025-03-10 | 22.39 | $22.41 | 1.4M |
| 2025-03-07 | 22.38 | $22.34 | 833201 |
| 2025-03-06 | 22.38 | $22.37 | 955000 |
| 2025-03-05 | 22.38 | $22.39 | 870305 |
| 2025-03-04 | 22.37 | $22.47 | 923121 |
| 2025-03-03 | 22.35 | $22.51 | 1.1M |
| 2025-02-28 | 22.33 | $22.56 | 856705 |
| 2025-02-27 | 22.30 | $22.48 | 874514 |
| 2025-02-26 | 22.28 | $22.52 | 1.1M |
| 2025-02-25 | 22.25 | $22.48 | 802748 |
| 2025-02-24 | 22.22 | $22.35 | 940704 |
| 2025-02-21 | 22.21 | $22.33 | 793406 |
| 2025-02-20 | 22.19 | $22.25 | 614305 |
| 2025-02-19 | 22.19 | $22.22 | 836110 |
| 2025-02-18 | 22.18 | $22.19 | 794800 |
| 2025-02-14 | 22.18 | $22.27 | 1.3M |
| 2025-02-13 | 22.17 | $22.18 | 726540 |
| 2025-02-12 | 22.17 | $22.04 | 1.6M |
| 2025-02-11 | 22.18 | $22.14 | 780800 |
| 2025-02-10 | 22.18 | $22.18 | 796700 |
| 2025-02-07 | 22.17 | $22.16 | 1.2M |
| 2025-02-06 | 22.16 | $22.24 | 699600 |
| 2025-02-05 | 22.15 | $22.27 | 748230 |
| 2025-02-04 | 22.13 | $22.17 | 1.1M |
| 2025-02-03 | 22.12 | $22.11 | 1.1M |
| 2025-01-31 | 22.11 | $22.22 | 1.0M |
| 2025-01-30 | 22.10 | $22.26 | 831535 |
| 2025-01-29 | 22.08 | $22.22 | 966136 |
| 2025-01-28 | 22.06 | $22.23 | 934435 |
| 2025-01-27 | 22.04 | $22.23 | 902318 |
| 2025-01-24 | 22.02 | $22.11 | 872515 |
| 2025-01-23 | 22.01 | $22.08 | 1.1M |
| 2025-01-22 | 22.01 | $22.08 | 1.1M |
| 2025-01-21 | 22.00 | $22.16 | 810242 |
| 2025-01-17 | 21.99 | $22.07 | 853929 |
| 2025-01-16 | 21.98 | $22.06 | 1.8M |
| 2025-01-15 | 21.98 | $22.00 | 795400 |
| 2025-01-14 | 21.99 | $21.81 | 1.3M |
| 2025-01-13 | 22.01 | $21.77 | 982800 |
| 2025-01-10 | 22.05 | $21.84 | 1.0M |
| 2025-01-08 | 22.08 | $21.97 | 816100 |
| 2025-01-07 | 22.10 | $21.94 | 751050 |
| 2025-01-06 | 22.13 | $22.02 | 923243 |
| 2025-01-03 | 22.15 | $22.05 | 659718 |
| 2025-01-02 | 22.18 | $22.08 | 569724 |
| 2024-12-31 | 22.20 | $22.07 | 952200 |
| 2024-12-30 | 22.22 | $22.12 | 974700 |
| 2024-12-27 | 22.25 | $22.03 | 817400 |
| 2024-12-26 | 22.28 | $22.09 | 537938 |
| 2024-12-24 | 22.31 | $22.07 | 743800 |
| 2024-12-23 | 22.34 | $22.02 | 1.0M |
| 2024-12-20 | 22.38 | $22.08 | 812000 |
| 2024-12-19 | 22.42 | $22.08 | 2.0M |
| 2024-12-18 | 22.45 | $22.15 | 4.6M |
| 2024-12-17 | 22.48 | $22.38 | 1.7M |
| 2024-12-16 | 22.49 | $22.38 | 2.2M |
| 2024-12-13 | 22.50 | $22.37 | 953709 |
| 2024-12-12 | 22.51 | $22.46 | 717900 |
| 2024-12-11 | 22.50 | $22.54 | 1.9M |
| 2024-12-10 | 22.49 | $22.56 | 877600 |
| 2024-12-09 | 22.48 | $22.57 | 918735 |
| 2024-12-06 | 22.47 | $22.62 | 697412 |
| 2024-12-05 | 22.45 | $22.56 | 2.5M |
| 2024-12-04 | 22.43 | $22.57 | 1.1M |
| 2024-12-03 | 22.41 | $22.49 | 854100 |
| 2024-12-02 | 22.40 | $22.54 | 1.0M |
| 2024-11-29 | 22.38 | $22.60 | 451818 |
| 2024-11-27 | 22.36 | $22.52 | 700400 |
| 2024-11-26 | 22.34 | $22.44 | 729631 |
| 2024-11-25 | 22.33 | $22.49 | 1.1M |
| 2024-11-22 | 22.32 | $22.30 | 1.0M |
| 2024-11-21 | 22.33 | $22.29 | 765600 |
| 2024-11-20 | 22.33 | $22.31 | 723700 |
| 2024-11-19 | 22.34 | $22.34 | 657920 |
| 2024-11-18 | 22.34 | $22.30 | 1.3M |
| 2024-11-15 | 22.35 | $22.25 | 983800 |
| 2024-11-14 | 22.37 | $22.23 | 953001 |
| 2024-11-13 | 22.39 | $22.26 | 1.0M |
| 2024-11-12 | 22.41 | $22.28 | 2.4M |
| 2024-11-11 | 22.44 | $22.42 | 1.1M |
| 2024-11-08 | 22.45 | $22.46 | 937300 |
| 2024-11-07 | 22.45 | $22.45 | 1.1M |
| 2024-11-06 | 22.46 | $22.24 | 1.1M |
| 2024-11-05 | 22.50 | $22.40 | 1.2M |
| 2024-11-04 | 22.51 | $22.34 | 789431 |
| 2024-11-01 | 22.54 | $22.22 | 955307 |
| 2024-10-31 | 22.58 | $22.42 | 382904 |
| 2024-10-30 | 22.60 | $22.46 | 965200 |
| 2024-10-29 | 22.63 | $22.51 | 1.9M |
| 2024-10-28 | 22.65 | $22.48 | 908015 |
| 2024-10-25 | 22.67 | $22.51 | 1.3M |
| 2024-10-24 | 22.70 | $22.53 | 688701 |
| 2024-10-23 | 22.73 | $22.51 | 876500 |
| 2024-10-22 | 22.76 | $22.57 | 777481 |
| 2024-10-21 | 22.79 | $22.58 | 1.2M |
| 2024-10-18 | 22.82 | $22.74 | 615100 |
| 2024-10-17 | 22.84 | $22.74 | 1.9M |
| 2024-10-16 | 22.86 | $22.83 | 1.1M |
| 2024-10-15 | 22.87 | $22.79 | 748300 |
| 2024-10-14 | 22.88 | $22.72 | 481812 |
| 2024-10-11 | 22.91 | $22.74 | 810200 |
| 2024-10-10 | 22.94 | $22.72 | 1.3M |
| 2024-10-09 | 22.96 | $22.72 | 839474 |
| 2024-10-08 | 22.99 | $22.77 | 824212 |
| 2024-10-07 | 23.02 | $22.73 | 890482 |
| 2024-10-04 | 23.05 | $22.81 | 926200 |
| 2024-10-03 | 23.08 | $22.95 | 767400 |
| 2024-10-02 | 23.09 | $23.05 | 939882 |
| 2024-10-01 | 23.09 | $23.08 | 1.1M |
| 2024-09-30 | 23.09 | $23.08 | 824000 |
| 2024-09-27 | 23.09 | $23.13 | 768276 |
| 2024-09-26 | 23.08 | $23.05 | 736200 |
| 2024-09-25 | 23.07 | $23.08 | 861400 |
| 2024-09-24 | 23.07 | $23.15 | 687000 |
| 2024-09-23 | 23.05 | $23.11 | 739600 |
| 2024-09-20 | 23.04 | $23.13 | 697400 |
| 2024-09-19 | 23.03 | $23.11 | 1.0M |
| 2024-09-18 | 23.01 | $23.09 | 1.3M |
| 2024-09-17 | 23.00 | $23.15 | 794400 |
| 2024-09-16 | 22.98 | $23.15 | 781856 |
| 2024-09-13 | 22.95 | $23.10 | 593652 |
| 2024-09-12 | 22.93 | $23.04 | 600864 |
| 2024-09-11 | 22.92 | $23.06 | 619432 |
| 2024-09-10 | 22.90 | $23.06 | 796000 |
| 2024-09-09 | 22.88 | $23.01 | 841464 |
| 2024-09-06 | 22.86 | $22.97 | 714400 |
| 2024-09-05 | 22.84 | $22.96 | 854800 |
| 2024-09-04 | 22.82 | $22.88 | 684044 |
| 2024-09-03 | 22.81 | $22.77 | 963650 |
| 2024-08-30 | 22.81 | $22.82 | 589404 |
| 2024-08-29 | 22.80 | $22.85 | 638806 |
| 2024-08-28 | 22.79 | $22.88 | 725320 |
| 2024-08-27 | 22.77 | $22.89 | 615800 |
| 2024-08-26 | 22.75 | $22.90 | 756600 |
| 2024-08-23 | 22.72 | $22.92 | 594800 |
| 2024-08-22 | 22.70 | $22.81 | 648636 |
| 2024-08-21 | 22.68 | $22.88 | 1.1M |
| 2024-08-20 | 22.65 | $22.83 | 635200 |
| 2024-08-19 | 22.62 | $22.77 | 819086 |
| 2024-08-16 | 22.59 | $22.75 | 582894 |
| 2024-08-15 | 22.57 | $22.69 | 708400 |
| 2024-08-14 | 22.55 | $22.77 | 680600 |
| 2024-08-13 | 22.52 | $22.72 | 547200 |
| 2024-08-12 | 22.49 | $22.60 | 783400 |
| 2024-08-09 | 22.47 | $22.56 | 605800 |
| 2024-08-08 | 22.46 | $22.48 | 603000 |
| 2024-08-07 | 22.45 | $22.47 | 805800 |
| 2024-08-06 | 22.44 | $22.54 | 16.1M |
| 2024-08-05 | 22.43 | $22.65 | 1.4M |
| 2024-08-02 | 22.40 | $22.71 | 1.3M |
| 2024-08-01 | 22.36 | $22.52 | 889400 |
| 2024-07-31 | 22.34 | $22.54 | 967088 |
| 2024-07-30 | 22.31 | $22.42 | 845600 |
| 2024-07-29 | 22.30 | $22.39 | 1.1M |
| 2024-07-26 | 22.28 | $22.37 | 651000 |
| 2024-07-25 | 22.27 | $22.27 | 1.0M |
| 2024-07-24 | 22.26 | $22.20 | 630426 |
| 2024-07-23 | 22.26 | $22.28 | 650044 |
| 2024-07-22 | 22.26 | $22.28 | 872630 |
| 2024-07-19 | 22.25 | $22.28 | 285400 |
| 2024-07-18 | 22.24 | $22.33 | 928404 |
| 2024-07-17 | 22.23 | $22.40 | 1.0M |
| 2024-07-16 | 22.20 | $22.39 | 1.4M |
| 2024-07-15 | 22.18 | $22.31 | 553800 |
| 2024-07-12 | 22.17 | $22.39 | 540800 |
| 2024-07-11 | 22.14 | $22.32 | 610200 |
| 2024-07-10 | 22.13 | $22.21 | 467660 |
| 2024-07-09 | 22.12 | $22.17 | 678200 |
| 2024-07-08 | 22.11 | $22.20 | 612800 |
| 2024-07-05 | 22.10 | $22.19 | 563884 |
| 2024-07-03 | 22.09 | $22.09 | 482000 |
| 2024-07-02 | 22.09 | $21.97 | 526042 |
| 2024-07-01 | 22.10 | $21.87 | 2.1M |
| 2024-06-28 | 22.13 | $22.05 | 819030 |
| 2024-06-27 | 22.13 | $22.13 | 588600 |
| 2024-06-26 | 22.13 | $22.10 | 562200 |
| 2024-06-25 | 22.12 | $22.19 | 779400 |
| 2024-06-24 | 22.11 | $22.19 | 479856 |
| 2024-06-21 | 22.10 | $22.17 | 607000 |
| 2024-06-20 | 22.08 | $22.16 | 559434 |
| 2024-06-18 | 22.07 | $22.21 | 517490 |
| 2024-06-17 | 22.05 | $22.14 | 663222 |
| 2024-06-14 | 22.04 | $22.21 | 688200 |
| 2024-06-13 | 22.02 | $22.21 | 660600 |
| 2024-06-12 | 22.00 | $22.11 | 797012 |
| 2024-06-11 | 21.99 | $22.00 | 554818 |
| 2024-06-10 | 21.98 | $21.92 | 596800 |
| 2024-06-07 | 21.99 | $21.96 | 504000 |
| 2024-06-06 | 21.99 | $22.11 | 762478 |
| 2024-06-05 | 21.98 | $22.12 | 569816 |
| 2024-06-04 | 21.96 | $22.06 | 420000 |
| 2024-06-03 | 21.95 | $22.00 | 640070 |
| 2024-05-31 | 21.94 | $21.99 | 479000 |
| 2024-05-30 | 21.94 | $21.89 | 384614 |
| 2024-05-29 | 21.94 | $21.79 | 536600 |
| 2024-05-28 | 21.95 | $21.87 | 423730 |
| 2024-05-24 | 21.96 | $21.98 | 515200 |
| 2024-05-23 | 21.95 | $21.92 | 914000 |
| 2024-05-22 | 21.94 | $22.00 | 481000 |
| 2024-05-21 | 21.93 | $22.03 | 532082 |
| 2024-05-20 | 21.91 | $22.01 | 568646 |
| 2024-05-17 | 21.89 | $22.02 | 633276 |
| 2024-05-16 | 21.87 | $22.05 | 558678 |
| 2024-05-15 | 21.85 | $22.07 | 497800 |
| 2024-05-14 | 21.82 | $21.92 | 448000 |
| 2024-05-13 | 21.80 | $21.86 | 507204 |
| 2024-05-10 | 21.79 | $21.85 | 442824 |
| 2024-05-09 | 21.77 | $21.91 | 702000 |
| 2024-05-08 | 21.76 | $21.89 | 396088 |
| 2024-05-07 | 21.74 | $21.93 | 423866 |
| 2024-05-06 | 21.72 | $21.93 | 385694 |
| 2024-05-03 | 21.70 | $21.90 | 739486 |
| 2024-05-02 | 21.68 | $21.76 | 461252 |
| 2024-05-01 | 21.68 | $21.64 | 775400 |
| 2024-04-30 | 21.69 | $21.65 | 557718 |
| 2024-04-29 | 21.70 | $21.75 | 574688 |
| 2024-04-26 | 21.70 | $21.66 | 425610 |
| 2024-04-25 | 21.72 | $21.61 | 715200 |
| 2024-04-24 | 21.74 | $21.66 | 452600 |
| 2024-04-23 | 21.76 | $21.72 | 628800 |
| 2024-04-22 | 21.77 | $21.67 | 601800 |
| 2024-04-19 | 21.80 | $21.62 | 1.3M |
| 2024-04-18 | 21.83 | $21.59 | 1.4M |
| 2024-04-17 | 21.87 | $21.65 | 793028 |
| 2024-04-16 | 21.90 | $21.56 | 1.2M |
| 2024-04-15 | 21.94 | $21.61 | 945238 |
| 2024-04-12 | 21.99 | $21.77 | 452818 |
| 2024-04-11 | 22.01 | $21.73 | 874886 |
| 2024-04-10 | 22.05 | $21.76 | 960000 |
| 2024-04-09 | 22.08 | $22.02 | 411454 |
| 2024-04-08 | 22.09 | $21.94 | 1.2M |
| 2024-04-05 | 22.11 | $21.98 | 506492 |
| 2024-04-04 | 22.12 | $22.05 | 778800 |
| 2024-04-03 | 22.13 | $22.02 | 787296 |
| 2024-04-02 | 22.15 | $21.98 | 770870 |
| 2024-04-01 | 22.16 | $22.02 | 665644 |
| 2024-03-28 | 22.18 | $22.25 | 621000 |
| 2024-03-27 | 22.17 | $22.28 | 569200 |
| 2024-03-26 | 22.16 | $22.17 | 582800 |
| 2024-03-25 | 22.15 | $22.19 | 538600 |
| 2024-03-22 | 22.15 | $22.23 | 600824 |
| 2024-03-21 | 22.14 | $22.17 | 634200 |
| 2024-03-20 | 22.13 | $22.15 | 764236 |
| 2024-03-19 | 22.13 | $22.10 | 492600 |
| 2024-03-18 | 22.13 | $22.03 | 515800 |
| 2024-03-15 | 22.14 | $22.06 | 628600 |
| 2024-03-14 | 22.14 | $22.05 | 560818 |
| 2024-03-13 | 22.15 | $22.20 | 523400 |
| 2024-03-12 | 22.14 | $22.22 | 602082 |
| 2024-03-11 | 22.13 | $22.27 | 565056 |
| 2024-03-08 | 22.11 | $22.27 | 628800 |
| 2024-03-07 | 22.10 | $22.24 | 524978 |
| 2024-03-06 | 22.08 | $22.17 | 462400 |
| 2024-03-05 | 22.07 | $22.14 | 601856 |
| 2024-03-04 | 22.07 | $22.05 | 568400 |
| 2024-03-01 | 22.07 | $22.10 | 1.1M |
| 2024-02-29 | 22.08 | $22.07 | 513200 |
| 2024-02-28 | 22.08 | $22.04 | 687400 |
| 2024-02-27 | 22.10 | $22.03 | 758456 |
| 2024-02-26 | 22.11 | $22.05 | 560200 |
| 2024-02-23 | 22.12 | $22.09 | 736020 |
| 2024-02-22 | 22.13 | $22.06 | 487282 |
| 2024-02-21 | 22.15 | $22.05 | 607800 |
| 2024-02-20 | 22.16 | $22.10 | 971216 |
| 2024-02-16 | 22.18 | $22.04 | 796200 |
| 2024-02-15 | 22.19 | $22.11 | 19.9M |
| 2024-02-14 | 22.21 | $22.03 | 637200 |
| 2024-02-13 | 22.23 | $21.94 | 574000 |
| 2024-02-12 | 22.26 | $22.16 | 512416 |
| 2024-02-09 | 22.27 | $22.13 | 420838 |
| 2024-02-08 | 22.29 | $22.15 | 618886 |
| 2024-02-07 | 22.30 | $22.21 | 569078 |
| 2024-02-06 | 22.31 | $22.27 | 636200 |
| 2024-02-05 | 22.32 | $22.14 | 730674 |
| 2024-02-02 | 22.33 | $22.33 | 942682 |
| 2024-02-01 | 22.33 | $22.50 | 780214 |
| 2024-01-31 | 22.31 | $22.48 | 1.2M |
| 2024-01-30 | 22.30 | $22.39 | 522400 |
| 2024-01-29 | 22.29 | $22.34 | 653550 |
| 2024-01-26 | 22.29 | $22.26 | 782238 |
| 2024-01-25 | 22.29 | $22.32 | 1.8M |
| 2024-01-24 | 22.30 | $22.19 | 402850 |
| 2024-01-23 | 22.31 | $22.24 | 745800 |
| 2024-01-22 | 22.32 | $22.28 | 967840 |
| 2024-01-19 | 22.33 | $22.24 | 592002 |
| 2024-01-18 | 22.34 | $22.24 | 888400 |
| 2024-01-17 | 22.35 | $22.26 | 654810 |
| 2024-01-16 | 22.37 | $22.30 | 734232 |
| 2024-01-12 | 22.37 | $22.48 | 727400 |
| 2024-01-11 | 22.36 | $22.41 | 2.2M |
| 2024-01-10 | 22.36 | $22.29 | 962000 |
| 2024-01-09 | 22.36 | $22.32 | 1.3M |
| 2024-01-08 | 22.36 | $22.28 | 1.4M |
| 2024-01-05 | 22.36 | $22.20 | 1.2M |
| 2024-01-04 | 22.36 | $22.25 | 629466 |
| 2024-01-03 | 22.36 | $22.36 | 581800 |
| 2024-01-02 | 22.35 | $22.39 | 1.1M |
| 2023-12-29 | 22.33 | $22.47 | 471400 |
| 2023-12-28 | 22.30 | $22.55 | 492834 |
| 2023-12-27 | 22.26 | $22.59 | 518866 |
| 2023-12-26 | 22.22 | $22.45 | 458200 |
| 2023-12-22 | 22.18 | $22.38 | 762486 |
| 2023-12-21 | 22.14 | $22.41 | 908036 |
| 2023-12-20 | 22.10 | $22.39 | 601202 |
| 2023-12-19 | 22.06 | $22.32 | 554400 |
| 2023-12-18 | 22.02 | $22.27 | 511800 |
| 2023-12-15 | 21.98 | $22.33 | 1.2M |
| 2023-12-14 | 21.92 | $22.42 | 892000 |
| 2023-12-13 | 21.86 | $22.27 | 723600 |
| 2023-12-12 | 21.81 | $21.93 | 1.3M |
| 2023-12-11 | 21.78 | $21.86 | 482218 |
| 2023-12-08 | 21.76 | $21.86 | 603800 |
| 2023-12-07 | 21.73 | $21.97 | 515448 |
| 2023-12-06 | 21.69 | $21.94 | 470820 |
| 2023-12-05 | 21.65 | $21.90 | 512200 |
| 2023-12-04 | 21.60 | $21.84 | 479600 |
| 2023-12-01 | 21.56 | $21.86 | 555400 |
| 2023-11-30 | 21.51 | $21.80 | 562038 |
| 2023-11-29 | 21.47 | $21.86 | 466298 |
| 2023-11-28 | 21.41 | $21.74 | 491262 |
| 2023-11-27 | 21.36 | $21.66 | 535400 |
| 2023-11-24 | 21.31 | $21.52 | 373200 |
| 2023-11-22 | 21.27 | $21.60 | 449800 |
| 2023-11-21 | 21.22 | $21.55 | 657400 |
| 2023-11-20 | 21.17 | $21.52 | 497818 |
| 2023-11-17 | 21.12 | $21.48 | 480000 |
| 2023-11-16 | 21.07 | $21.42 | 507400 |
| 2023-11-15 | 21.02 | $21.29 | 755400 |
| 2023-11-14 | 20.98 | $21.37 | 654600 |
| 2023-11-13 | 20.92 | $21.10 | 390600 |
| 2023-11-10 | 20.90 | $21.09 | 417208 |
| 2023-11-09 | 20.87 | $21.01 | 516410 |
| 2023-11-08 | 20.85 | $21.15 | 392926 |
| 2023-11-07 | 20.82 | $21.09 | 333600 |
| 2023-11-06 | 20.79 | $21.00 | 534474 |
| 2023-11-03 | 20.77 | $21.10 | 499072 |
| 2023-11-02 | 20.74 | $20.95 | 705652 |
| 2023-11-01 | 20.72 | $20.80 | 1.0M |
| 2023-10-31 | 20.72 | $20.67 | 564200 |
| 2023-10-30 | 20.72 | $20.66 | 1.1M |
| 2023-10-27 | 20.73 | $20.72 | 733400 |
| 2023-10-26 | 20.74 | $20.71 | 918000 |
| 2023-10-25 | 20.75 | $20.61 | 660400 |
| 2023-10-24 | 20.77 | $20.74 | 485200 |
| 2023-10-23 | 20.78 | $20.69 | 1.1M |
| 2023-10-20 | 20.80 | $20.58 | 1.6M |
| 2023-10-19 | 20.83 | $20.48 | 6.0M |
| 2023-10-18 | 20.88 | $20.59 | 1.5M |
| 2023-10-17 | 20.92 | $20.71 | 661800 |
| 2023-10-16 | 20.95 | $20.88 | 461400 |
| 2023-10-13 | 20.97 | $20.97 | 520600 |
| 2023-10-12 | 20.98 | $20.90 | 608200 |
| 2023-10-11 | 21.00 | $21.05 | 572826 |
| 2023-10-10 | 21.01 | $20.97 | 413070 |
| 2023-10-09 | 21.03 | $21.00 | 303092 |
| 2023-10-06 | 21.04 | $20.74 | 836624 |
| 2023-10-05 | 21.09 | $20.81 | 374400 |
| 2023-10-04 | 21.13 | $20.81 | 1.3M |
| 2023-10-03 | 21.18 | $20.67 | 3.3M |
| 2023-10-02 | 21.24 | $20.84 | 1.6M |
| 2023-09-29 | 21.29 | $21.10 | 494238 |
| 2023-09-28 | 21.32 | $21.11 | 1.6M |
| 2023-09-27 | 21.35 | $21.06 | 3.0M |
| 2023-09-26 | 21.39 | $21.17 | 1.3M |
| 2023-09-25 | 21.42 | $21.21 | 977434 |
| 2023-09-22 | 21.44 | $21.34 | 644000 |
| 2023-09-21 | 21.46 | $21.24 | 1.9M |
| 2023-09-20 | 21.49 | $21.39 | 554870 |
| 2023-09-19 | 21.50 | $21.40 | 827400 |
| 2023-09-18 | 21.51 | $21.46 | 518818 |
| 2023-09-15 | 21.52 | $21.44 | 480800 |
| 2023-09-14 | 21.53 | $21.48 | 439400 |
| 2023-09-13 | 21.53 | $21.50 | 434434 |
| 2023-09-12 | 21.54 | $21.46 | 436000 |
| 2023-09-11 | 21.54 | $21.47 | 498800 |
| 2023-09-08 | 21.55 | $21.50 | 340800 |
| 2023-09-07 | 21.55 | $21.50 | 464660 |
| 2023-09-06 | 21.56 | $21.40 | 496600 |
| 2023-09-05 | 21.58 | $21.47 | 980600 |
| 2023-09-01 | 21.59 | $21.58 | 1.3M |
| 2023-08-31 | 21.59 | $21.76 | 540024 |
| 2023-08-30 | 21.58 | $21.73 | 4.1M |
| 2023-08-29 | 21.57 | $21.76 | 697636 |
| 2023-08-28 | 21.55 | $21.60 | 341600 |
| 2023-08-25 | 21.55 | $21.54 | 527404 |
| 2023-08-24 | 21.56 | $21.53 | 467826 |
| 2023-08-23 | 21.57 | $21.61 | 520400 |
| 2023-08-22 | 21.58 | $21.39 | 524092 |
| 2023-08-21 | 21.61 | $21.38 | 790200 |
| 2023-08-18 | 21.65 | $21.48 | 680068 |
| 2023-08-17 | 21.67 | $21.40 | 4.4M |
| 2023-08-16 | 21.71 | $21.45 | 625000 |
| 2023-08-15 | 21.75 | $21.52 | 505276 |
| 2023-08-14 | 21.78 | $21.60 | 489000 |
| 2023-08-11 | 21.80 | $21.63 | 437492 |
| 2023-08-10 | 21.83 | $21.70 | 441800 |
| 2023-08-09 | 21.85 | $21.82 | 368098 |
| 2023-08-08 | 21.86 | $21.81 | 402000 |
| 2023-08-07 | 21.87 | $21.73 | 368200 |
| 2023-08-04 | 21.88 | $21.78 | 418236 |
| 2023-08-03 | 21.89 | $21.56 | 875240 |
| 2023-08-02 | 21.93 | $21.70 | 529200 |
| 2023-08-01 | 21.94 | $21.78 | 917762 |
| 2023-07-31 | 21.96 | $22.01 | 599050 |
| 2023-07-28 | 21.95 | $21.96 | 894030 |
| 2023-07-27 | 21.94 | $21.85 | 823800 |
| 2023-07-26 | 21.95 | $22.06 | 868000 |
| 2023-07-25 | 21.93 | $21.96 | 820876 |
| 2023-07-24 | 21.93 | $21.99 | 545200 |
| 2023-07-21 | 21.92 | $22.01 | 713474 |
| 2023-07-20 | 21.91 | $21.97 | 2.0M |
| 2023-07-19 | 21.90 | $22.10 | 690400 |
| 2023-07-18 | 21.88 | $22.01 | 525600 |
| 2023-07-17 | 21.87 | $21.98 | 584200 |
| 2023-07-14 | 21.87 | $21.96 | 459022 |
| 2023-07-13 | 21.86 | $22.08 | 369600 |
| 2023-07-12 | 21.84 | $21.93 | 457600 |
| 2023-07-11 | 21.84 | $21.74 | 364030 |
| 2023-07-10 | 21.85 | $21.69 | 398200 |
| 2023-07-07 | 21.87 | $21.55 | 320400 |
| 2023-07-06 | 21.91 | $21.56 | 8.2M |
| 2023-07-05 | 21.94 | $21.76 | 401082 |
| 2023-07-03 | 21.96 | $21.86 | 501694 |
| 2023-06-30 | 21.97 | $22.03 | 344482 |
| 2023-06-29 | 21.96 | $21.93 | 390800 |
| 2023-06-28 | 21.97 | $22.07 | 338600 |
| 2023-06-27 | 21.96 | $21.96 | 636600 |
| 2023-06-26 | 21.96 | $22.02 | 291200 |
| 2023-06-23 | 21.95 | $21.97 | 257410 |
| 2023-06-22 | 21.95 | $21.94 | 320400 |
| 2023-06-21 | 21.95 | $22.01 | 581832 |
| 2023-06-20 | 21.94 | $22.01 | 488800 |
| 2023-06-16 | 21.94 | $21.96 | 644622 |
| 2023-06-15 | 21.93 | $22.02 | 410800 |
| 2023-06-14 | 21.93 | $21.86 | 579892 |
| 2023-06-13 | 21.94 | $21.82 | 612468 |
| 2023-06-12 | 21.95 | $21.91 | 615800 |
| 2023-06-09 | 21.96 | $21.88 | 307000 |
| 2023-06-08 | 21.97 | $21.95 | 374286 |
| 2023-06-07 | 21.98 | $21.82 | 525600 |
| 2023-06-06 | 22.00 | $21.98 | 283800 |
| 2023-06-05 | 22.01 | $21.96 | 324926 |
| 2023-06-02 | 22.02 | $22.00 | 466246 |
| 2023-06-01 | 22.03 | $22.07 | 520422 |
| 2023-05-31 | 22.04 | $22.08 | 425812 |
| 2023-05-30 | 22.04 | $22.04 | 450824 |
| 2023-05-26 | 22.05 | $21.88 | 331000 |
| 2023-05-25 | 22.08 | $21.83 | 612600 |
| 2023-05-24 | 22.11 | $21.92 | 392400 |
| 2023-05-23 | 22.14 | $21.99 | 370800 |
| 2023-05-22 | 22.16 | $21.95 | 367800 |
| 2023-05-19 | 22.19 | $21.94 | 294462 |
| 2023-05-18 | 22.22 | $21.99 | 445600 |
| 2023-05-17 | 22.25 | $22.08 | 1.1M |
| 2023-05-16 | 22.27 | $22.09 | 310840 |
| 2023-05-15 | 22.29 | $22.17 | 311800 |
| 2023-05-12 | 22.30 | $22.31 | 243098 |
| 2023-05-11 | 22.30 | $22.36 | 256818 |
| 2023-05-10 | 22.30 | $22.30 | 512200 |
| 2023-05-09 | 22.30 | $22.15 | 352200 |
| 2023-05-08 | 22.32 | $22.15 | 341800 |
| 2023-05-05 | 22.34 | $22.28 | 288800 |
| 2023-05-04 | 22.34 | $22.38 | 252600 |
| 2023-05-03 | 22.34 | $22.39 | 249068 |
| 2023-05-02 | 22.34 | $22.33 | 328842 |
| 2023-05-01 | 22.35 | $22.12 | 295600 |
| 2023-04-28 | 22.37 | $22.46 | 279000 |
| 2023-04-27 | 22.36 | $22.32 | 630800 |
| 2023-04-26 | 22.37 | $22.41 | 257202 |
| 2023-04-25 | 22.36 | $22.49 | 355440 |
| 2023-04-24 | 22.34 | $22.38 | 603800 |
| 2023-04-21 | 22.34 | $22.28 | 419966 |
| 2023-04-20 | 22.35 | $22.28 | 326400 |
| 2023-04-19 | 22.35 | $22.21 | 435678 |
| 2023-04-18 | 22.36 | $22.29 | 459600 |
| 2023-04-17 | 22.36 | $22.26 | 574266 |
| 2023-04-14 | 22.37 | $22.38 | 263000 |
| 2023-04-13 | 22.36 | $22.44 | 616000 |
| 2023-04-12 | 22.34 | $22.40 | 470400 |
| 2023-04-11 | 22.32 | $22.38 | 366600 |
| 2023-04-10 | 22.30 | $22.40 | 665400 |
| 2023-04-06 | 22.28 | $22.53 | 285600 |
| 2023-04-05 | 22.24 | $22.53 | 349000 |
| 2023-04-04 | 22.20 | $22.50 | 305252 |
| 2023-04-03 | 22.15 | $22.45 | 703854 |
| 2023-03-31 | 22.11 | $22.32 | 387800 |
| 2023-03-30 | 22.08 | $22.17 | 591488 |
| 2023-03-29 | 22.05 | $22.14 | 118.6M |
| 2023-03-28 | 22.03 | $22.12 | 338000 |
| 2023-03-27 | 22.00 | $22.15 | 89.9M |
| 2023-03-24 | 21.97 | $22.39 | 61200 |
| 2023-03-23 | 21.92 | $22.30 | 201200 |
| 2023-03-22 | 21.87 | $22.21 | 48600 |
| 2023-03-21 | 21.83 | $22.06 | 42082 |
| 2023-03-20 | 21.79 | $22.03 | 111400 |
| 2023-03-17 | 21.77 | $22.11 | 78600 |
| 2023-03-16 | 21.73 | $21.88 | 34096 |
| 2023-03-15 | 21.71 | $22.03 | 73200 |
| 2023-03-14 | 21.68 | $21.82 | 35200 |
| 2023-03-13 | 21.67 | $21.89 | 110200 |
| 2023-03-10 | 21.66 | $21.78 | 61036 |
| 2023-03-09 | 21.65 | $21.54 | 51282 |
| 2023-03-08 | 21.68 | $21.54 | 82400 |
| 2023-03-07 | 21.70 | $21.57 | 65886 |
| 2023-03-06 | 21.73 | $21.63 | 49620 |
| 2023-03-03 | 21.75 | $21.67 | 63676 |
| 2023-03-02 | 21.78 | $21.49 | 58200 |
| 2023-03-01 | 21.83 | $21.50 | 68254 |
| 2023-02-28 | 21.88 | $21.70 | 81400 |
| 2023-02-27 | 21.92 | $21.71 | 51400 |
| 2023-02-24 | 21.95 | $21.67 | 99400 |
| 2023-02-23 | 22.00 | $21.79 | 153034 |
| 2023-02-22 | 22.04 | $21.68 | 55490 |
| 2023-02-21 | 22.09 | $21.65 | 183200 |
| 2023-02-17 | 22.15 | $21.88 | 51800 |
| 2023-02-16 | 22.18 | $21.80 | 63220 |
| 2023-02-15 | 22.23 | $21.93 | 72800 |
| 2023-02-14 | 22.27 | $22.00 | 62600 |
| 2023-02-13 | 22.31 | $22.07 | 100824 |
| 2023-02-10 | 22.33 | $22.01 | 75000 |
| 2023-02-09 | 22.37 | $22.11 | 98600 |
| 2023-02-08 | 22.40 | $22.24 | 64000 |
| 2023-02-07 | 22.41 | $22.21 | 67400 |
| 2023-02-06 | 22.43 | $22.26 | 110400 |
| 2023-02-03 | 22.44 | $22.43 | 103404 |
| 2023-02-02 | 22.43 | $22.65 | 93470 |
| 2023-02-01 | 22.39 | $22.58 | 147400 |
| 2023-01-31 | 22.36 | $22.50 | 125000 |
| 2023-01-30 | 22.33 | $22.33 | 85464 |
| 2023-01-27 | 22.32 | $22.39 | 98000 |
| 2023-01-26 | 22.29 | $22.45 | 86660 |
| 2023-01-25 | 22.26 | $22.47 | 61220 |
| 2023-01-24 | 22.22 | $22.44 | 54820 |
| 2023-01-23 | 22.18 | $22.34 | 141000 |
| 2023-01-20 | 22.14 | $22.38 | 74072 |
| 2023-01-19 | 22.10 | $22.47 | 69454 |
| 2023-01-18 | 22.05 | $22.52 | 75236 |
| 2023-01-17 | 21.99 | $22.28 | 121000 |
| 2023-01-13 | 21.96 | $22.32 | 78078 |
| 2023-01-12 | 21.92 | $22.39 | 53454 |
| 2023-01-11 | 21.87 | $22.19 | 142400 |
| 2023-01-10 | 21.84 | $22.07 | 67206 |
| 2023-01-09 | 21.81 | $22.12 | 104230 |
| 2023-01-06 | 21.79 | $22.06 | 102802 |
| 2023-01-05 | 21.77 | $21.76 | 59274 |
| 2023-01-04 | 21.78 | $21.81 | 84600 |
| 2023-01-03 | 21.79 | $21.67 | 95662 |
| 2022-12-30 | 21.81 | $21.55 | 87804 |
| 2022-12-29 | 21.84 | $21.63 | 142840 |
| 2022-12-28 | 21.87 | $21.55 | 70000 |
| 2022-12-27 | 21.90 | $21.60 | 224600 |
| 2022-12-23 | 21.94 | $21.79 | 120400 |
| 2022-12-22 | 21.95 | $21.83 | 134606 |
| 2022-12-21 | 21.96 | $21.81 | 128688 |
| 2022-12-20 | 21.97 | $21.71 | 2.5M |
| 2022-12-19 | 21.99 | $21.90 | 125832 |
| 2022-12-16 | 21.99 | $22.05 | 105658 |
| 2022-12-15 | 21.97 | $22.16 | 99400 |
| 2022-12-14 | 21.94 | $22.15 | 137200 |
| 2022-12-13 | 21.91 | $22.09 | 179000 |
| 2022-12-12 | 21.88 | $21.91 | 237406 |
| 2022-12-09 | 21.86 | $21.95 | 102600 |
| 2022-12-08 | 21.84 | $22.04 | 112202 |
| 2022-12-07 | 21.81 | $22.13 | 100800 |
| 2022-12-06 | 21.76 | $21.94 | 82874 |
| 2022-12-05 | 21.72 | $21.91 | 130000 |
| 2022-12-02 | 21.69 | $22.06 | 75288 |
| 2022-12-01 | 21.63 | $21.98 | 111200 |
| 2022-11-30 | 21.57 | $21.87 | 167400 |
| 2022-11-29 | 21.52 | $21.62 | 81284 |
| 2022-11-28 | 21.49 | $21.69 | 131468 |
| 2022-11-25 | 21.45 | $21.80 | 27200 |
| 2022-11-23 | 21.39 | $21.77 | 131800 |
| 2022-11-22 | 21.34 | $21.66 | 136400 |
| 2022-11-21 | 21.29 | $21.53 | 2.7M |
| 2022-11-18 | 21.24 | $21.56 | 96496 |
| 2022-11-17 | 21.20 | $21.59 | 158230 |
| 2022-11-16 | 21.14 | $21.71 | 146200 |
| 2022-11-15 | 21.06 | $21.59 | 398238 |
| 2022-11-14 | 21.00 | $21.36 | 330670 |
| 2022-11-11 | 20.95 | $21.46 | 104600 |
| 2022-11-10 | 20.89 | $21.42 | 568000 |
| 2022-11-09 | 20.83 | $20.87 | 75228 |
| 2022-11-08 | 20.83 | $20.88 | 154600 |
| 2022-11-07 | 20.82 | $20.80 | 103000 |
| 2022-11-04 | 20.82 | $20.83 | 184830 |
| 2022-11-03 | 20.82 | $20.79 | 308600 |
| 2022-11-02 | 20.82 | $20.90 | 128000 |
| 2022-11-01 | 20.81 | $20.91 | 173204 |
| 2022-10-31 | 20.81 | $20.88 | 177600 |
| 2022-10-28 | 20.81 | $20.98 | 177460 |
| 2022-10-27 | 20.80 | $20.96 | 125262 |
| 2022-10-26 | 20.80 | $20.88 | 187400 |
| 2022-10-25 | 20.80 | $20.83 | 482400 |
| 2022-10-24 | 20.81 | $20.61 | 720040 |
| 2022-10-21 | 20.84 | $20.61 | 291482 |
| 2022-10-20 | 20.87 | $20.48 | 338436 |
| 2022-10-19 | 20.92 | $20.63 | 51424 |
| 2022-10-18 | 20.96 | $20.86 | 277688 |
| 2022-10-17 | 20.99 | $20.78 | 84400 |
| 2022-10-14 | 21.02 | $20.68 | 56600 |
| 2022-10-13 | 21.07 | $20.86 | 44250 |
| 2022-10-12 | 21.11 | $20.85 | 172600 |
| 2022-10-11 | 21.16 | $20.86 | 599424 |
| 2022-10-10 | 21.20 | $20.89 | 112200 |
| 2022-10-07 | 21.26 | $21.00 | 164626 |
| 2022-10-06 | 21.30 | $21.14 | 29076 |
| 2022-10-05 | 21.34 | $21.22 | 89880 |
| 2022-10-04 | 21.37 | $21.39 | 198240 |
| 2022-10-03 | 21.39 | $21.23 | 355484 |
| 2022-09-30 | 21.42 | $21.02 | 58220 |
| 2022-09-29 | 21.49 | $21.07 | 139000 |
| 2022-09-28 | 21.55 | $21.21 | 124060 |
| 2022-09-27 | 21.60 | $20.81 | 85400 |
| 2022-09-26 | 21.70 | $21.05 | 181000 |
| 2022-09-23 | 21.79 | $21.36 | 476698 |
| 2022-09-22 | 21.85 | $21.37 | 446806 |
| 2022-09-21 | 21.91 | $21.68 | 230638 |
| 2022-09-20 | 21.95 | $21.64 | 280800 |
| 2022-09-19 | 22.00 | $21.80 | 213400 |
| 2022-09-16 | 22.03 | $21.83 | 509800 |
| 2022-09-15 | 22.07 | $21.80 | 37816 |
| 2022-09-14 | 22.11 | $21.89 | 56412 |
| 2022-09-13 | 22.15 | $21.86 | 64608 |
| 2022-09-12 | 22.20 | $22.04 | 337800 |
| 2022-09-09 | 22.24 | $22.04 | 96612 |
| 2022-09-08 | 22.28 | $22.00 | 74280 |
| 2022-09-07 | 22.32 | $22.05 | 35272 |
| 2022-09-06 | 22.37 | $21.85 | 58400 |
| 2022-09-02 | 22.44 | $22.04 | 31000 |
| 2022-09-01 | 22.50 | $22.03 | 368030 |
| 2022-08-31 | 22.56 | $22.17 | 47464 |
| 2022-08-30 | 22.61 | $22.34 | 67470 |
| 2022-08-29 | 22.64 | $22.35 | 54264 |
| 2022-08-26 | 22.68 | $22.47 | 72200 |
| 2022-08-25 | 22.71 | $22.61 | 163818 |
| 2022-08-24 | 22.73 | $22.43 | 35800 |
| 2022-08-23 | 22.77 | $22.48 | 45000 |
| 2022-08-22 | 22.80 | $22.48 | 118022 |
| 2022-08-19 | 22.84 | $22.60 | 474200 |
| 2022-08-18 | 22.86 | $22.78 | 45698 |
| 2022-08-17 | 22.87 | $22.76 | 66000 |
| 2022-08-16 | 22.88 | $22.92 | 78442 |
| 2022-08-15 | 22.86 | $23.00 | 155654 |
| 2022-08-12 | 22.84 | $22.97 | 120008 |
| 2022-08-11 | 22.82 | $22.78 | 55800 |
| 2022-08-10 | 22.82 | $22.91 | 43800 |
| 2022-08-09 | 22.80 | $22.73 | 97084 |
| 2022-08-08 | 22.79 | $22.84 | 69400 |
| 2022-08-05 | 22.78 | $22.74 | 38200 |
| 2022-08-04 | 22.77 | $22.99 | 82238 |
| 2022-08-03 | 22.73 | $22.92 | 91200 |
| 2022-08-02 | 22.70 | $22.77 | 49600 |
| 2022-08-01 | 22.68 | $23.00 | 107046 |
| 2022-07-29 | 22.63 | $23.06 | 110074 |
| 2022-07-28 | 22.58 | $22.99 | 103054 |
| 2022-07-27 | 22.53 | $22.81 | 126000 |
| 2022-07-26 | 22.49 | $22.64 | 115684 |
| 2022-07-25 | 22.47 | $22.70 | 197400 |
| 2022-07-22 | 22.44 | $22.79 | 99074 |
| 2022-07-21 | 22.39 | $22.62 | 237132 |
| 2022-07-20 | 22.36 | $22.37 | 41212 |
| 2022-07-19 | 22.36 | $22.40 | 29696 |
| 2022-07-18 | 22.35 | $22.41 | 126800 |
| 2022-07-15 | 22.33 | $22.49 | 68890 |
| 2022-07-14 | 22.31 | $22.37 | 213000 |
| 2022-07-13 | 22.30 | $22.47 | 37800 |
| 2022-07-12 | 22.27 | $22.36 | 88400 |
| 2022-07-11 | 22.25 | $22.34 | 47600 |
| 2022-07-08 | 22.24 | $22.28 | 52614 |
| 2022-07-07 | 22.23 | $22.31 | 36400 |
| 2022-07-06 | 22.22 | $22.33 | 55200 |
| 2022-07-05 | 22.22 | $22.49 | 43860 |
| 2022-07-01 | 22.20 | $22.46 | 46200 |
| 2022-06-30 | 22.18 | $22.29 | 108244 |
| 2022-06-29 | 22.18 | $22.18 | 48614 |
| 2022-06-28 | 22.20 | $22.10 | 30600 |
| 2022-06-27 | 22.22 | $22.09 | 32200 |
| 2022-06-24 | 22.26 | $22.24 | 35880 |
| 2022-06-23 | 22.28 | $22.25 | 84800 |
| 2022-06-22 | 22.31 | $22.13 | 65200 |
| 2022-06-21 | 22.34 | $21.97 | 100608 |
| 2022-06-17 | 22.40 | $22.09 | 63290 |
| 2022-06-16 | 22.45 | $22.07 | 319400 |
| 2022-06-15 | 22.50 | $22.10 | 51864 |
| 2022-06-14 | 22.56 | $21.75 | 154658 |
| 2022-06-13 | 22.65 | $21.94 | 559200 |
| 2022-06-10 | 22.72 | $22.31 | 166600 |
| 2022-06-09 | 22.77 | $22.50 | 42240 |
| 2022-06-08 | 22.79 | $22.65 | 27600 |
| 2022-06-07 | 22.80 | $22.74 | 44000 |
| 2022-06-06 | 22.80 | $22.66 | 104200 |
| 2022-06-03 | 22.81 | $22.75 | 42600 |
| 2022-06-02 | 22.81 | $22.84 | 784214 |
| 2022-06-01 | 22.80 | $22.78 | 56838 |
| 2022-05-31 | 22.79 | $22.97 | 108000 |
| 2022-05-27 | 22.77 | $23.14 | 66610 |
| 2022-05-26 | 22.73 | $23.04 | 66632 |
| 2022-05-25 | 22.69 | $22.96 | 62600 |
| 2022-05-24 | 22.67 | $22.84 | 43600 |
| 2022-05-23 | 22.65 | $22.65 | 52400 |
| 2022-05-20 | 22.66 | $22.72 | 62600 |
| 2022-05-19 | 22.66 | $22.65 | 93466 |
| 2022-05-18 | 22.66 | $22.60 | 123400 |
| 2022-05-17 | 22.68 | $22.57 | 71650 |
| 2022-05-16 | 22.70 | $22.68 | 465210 |
| 2022-05-13 | 22.71 | $22.64 | 131800 |
| 2022-05-12 | 22.72 | $22.70 | 137000 |
| 2022-05-11 | 22.73 | $22.67 | 49400 |
| 2022-05-10 | 22.75 | $22.62 | 71092 |
| 2022-05-09 | 22.78 | $22.56 | 138312 |
| 2022-05-06 | 22.82 | $22.48 | 253218 |
| 2022-05-05 | 22.86 | $22.62 | 34616 |
| 2022-05-04 | 22.90 | $22.87 | 450800 |
| 2022-05-03 | 22.92 | $22.67 | 90812 |
| 2022-05-02 | 22.97 | $22.61 | 103620 |
| 2022-04-29 | 23.02 | $22.73 | 68000 |
| 2022-04-28 | 23.07 | $22.86 | 142800 |
| 2022-04-27 | 23.11 | $22.88 | 820242 |
| 2022-04-26 | 23.16 | $23.03 | 110800 |
| 2022-04-25 | 23.19 | $23.00 | 84000 |
| 2022-04-22 | 23.24 | $22.82 | 37686 |
| 2022-04-21 | 23.30 | $22.84 | 169446 |
| 2022-04-20 | 23.36 | $23.03 | 57460 |
| 2022-04-19 | 23.42 | $22.90 | 102400 |
| 2022-04-18 | 23.48 | $23.04 | 94400 |
| 2022-04-14 | 23.55 | $23.17 | 457230 |
| 2022-04-13 | 23.60 | $23.33 | 63208 |
| 2022-04-12 | 23.64 | $23.28 | 74800 |
| 2022-04-11 | 23.69 | $23.21 | 140400 |
| 2022-04-08 | 23.74 | $23.33 | 165400 |
| 2022-04-07 | 23.80 | $23.48 | 66818 |
| 2022-04-06 | 23.83 | $23.55 | 77476 |
| 2022-04-05 | 23.87 | $23.61 | 79400 |
| 2022-04-04 | 23.90 | $23.93 | 40600 |
| 2022-04-01 | 23.91 | $23.85 | 51400 |
| 2022-03-31 | 23.93 | $23.93 | 59830 |
| 2022-03-30 | 23.94 | $23.97 | 44866 |
| 2022-03-29 | 23.95 | $23.90 | 65400 |
| 2022-03-28 | 23.98 | $23.73 | 47600 |
| 2022-03-25 | 24.02 | $23.67 | 71400 |
| 2022-03-24 | 24.07 | $23.86 | 40034 |
| 2022-03-23 | 24.11 | $23.86 | 269892 |
| 2022-03-22 | 24.16 | $23.84 | 49824 |
| 2022-03-21 | 24.20 | $23.91 | 176400 |
| 2022-03-18 | 24.25 | $24.15 | 22400 |
| 2022-03-17 | 24.27 | $24.09 | 33048 |
| 2022-03-16 | 24.31 | $23.96 | 29484 |
| 2022-03-15 | 24.35 | $23.93 | 32420 |
| 2022-03-14 | 24.41 | $23.84 | 367200 |
| 2022-03-11 | 24.48 | $24.10 | 36658 |
| 2022-03-10 | 24.52 | $24.13 | 73200 |
| 2022-03-09 | 24.57 | $24.32 | 86088 |
| 2022-03-08 | 24.60 | $24.34 | 134400 |
| 2022-03-07 | 24.63 | $24.47 | 56016 |
| 2022-03-04 | 24.65 | $24.66 | 40600 |
| 2022-03-03 | 24.65 | $24.62 | 25600 |
| 2022-03-02 | 24.66 | $24.57 | 31200 |
| 2022-03-01 | 24.68 | $24.83 | 34000 |
| 2022-02-28 | 24.67 | $24.75 | 63800 |
| 2022-02-25 | 24.68 | $24.58 | 30428 |
| 2022-02-24 | 24.70 | $24.52 | 59604 |
| 2022-02-23 | 24.73 | $24.49 | 100000 |
| 2022-02-22 | 24.77 | $24.63 | 54672 |
| 2022-02-18 | 24.80 | $24.65 | 116200 |
| 2022-02-17 | 24.82 | $24.64 | 85452 |
| 2022-02-16 | 24.86 | $24.59 | 38400 |
| 2022-02-15 | 24.90 | $24.56 | 107000 |
| 2022-02-14 | 24.94 | $24.65 | 76600 |
| 2022-02-11 | 24.98 | $24.78 | 85460 |
| 2022-02-10 | 25.02 | $24.63 | 282600 |
| 2022-02-09 | 25.07 | $24.87 | 71200 |
| 2022-02-08 | 25.10 | $24.82 | 57600 |
| 2022-02-07 | 25.13 | $24.90 | 109000 |
| 2022-02-04 | 25.17 | $24.86 | 103000 |
| 2022-02-03 | 25.20 | $25.03 | 40264 |
| 2022-02-02 | 25.23 | $25.17 | 59816 |
| 2022-02-01 | 25.24 | $25.16 | 46452 |
| 2022-01-31 | 25.26 | $25.17 | 62000 |
| 2022-01-28 | 25.28 | $25.16 | 92000 |
| 2022-01-27 | 25.31 | $25.13 | 74692 |
| 2022-01-26 | 25.34 | $25.11 | 109800 |
| 2022-01-25 | 25.37 | $25.24 | 46200 |
| 2022-01-24 | 25.40 | $25.29 | 66480 |
| 2022-01-21 | 25.42 | $25.30 | 46854 |
| 2022-01-20 | 25.45 | $25.20 | 36600 |
| 2022-01-19 | 25.49 | $25.22 | 57800 |
| 2022-01-18 | 25.53 | $25.17 | 153804 |
| 2022-01-14 | 25.58 | $25.36 | 59000 |
| 2022-01-13 | 25.61 | $25.49 | 51266 |
| 2022-01-12 | 25.63 | $25.45 | 23400 |
| 2022-01-11 | 25.66 | $25.44 | 50046 |
| 2022-01-10 | 25.69 | $25.40 | 300200 |
| 2022-01-07 | 25.73 | $25.43 | 55800 |
| 2022-01-06 | 25.76 | $25.49 | 108800 |
| 2022-01-05 | 25.79 | $25.55 | 52600 |
| 2022-01-04 | 25.82 | $25.68 | 118242 |
| 2022-01-03 | 25.84 | $25.68 | 221600 |
| 2021-12-31 | 25.85 | $25.83 | 87000 |
| 2021-12-30 | 25.86 | $25.86 | 26270 |
| 2021-12-29 | 25.86 | $25.81 | 41618 |
| 2021-12-28 | 25.86 | $25.89 | 32078 |
| 2021-12-27 | 25.86 | $25.87 | 31000 |
| 2021-12-23 | 25.85 | $25.84 | 29282 |
| 2021-12-22 | 25.85 | $25.85 | 42800 |
| 2021-12-21 | 25.85 | $25.84 | 1.4M |
| 2021-12-20 | 25.85 | $25.85 | 38078 |
| 2021-12-17 | 25.84 | $25.90 | 59800 |
| 2021-12-16 | 25.84 | $25.91 | 28064 |
| 2021-12-15 | 25.83 | $25.87 | 68400 |
| 2021-12-14 | 25.82 | $25.83 | 57400 |
| 2021-12-13 | 25.82 | $25.90 | 46000 |
| 2021-12-10 | 25.81 | $25.82 | 39400 |
| 2021-12-09 | 25.80 | $25.80 | 37852 |
| 2021-12-08 | 25.80 | $25.80 | 99872 |
| 2021-12-07 | 25.81 | $25.87 | 66000 |
| 2021-12-06 | 25.80 | $25.86 | 57884 |
| 2021-12-03 | 25.80 | $25.93 | 50228 |
| 2021-12-02 | 25.79 | $25.81 | 42862 |
| 2021-12-01 | 25.80 | $25.79 | 96864 |
| 2021-11-30 | 25.80 | $25.85 | 119000 |
| 2021-11-29 | 25.81 | $25.81 | 69000 |
| 2021-11-26 | 25.81 | $25.76 | 77800 |
| 2021-11-24 | 25.82 | $25.63 | 287600 |
| 2021-11-23 | 25.85 | $25.59 | 110800 |
| 2021-11-22 | 25.88 | $25.70 | 58400 |
| 2021-11-19 | 25.90 | $25.87 | 63800 |
| 2021-11-18 | 25.91 | $25.82 | 53400 |
| 2021-11-17 | 25.92 | $25.81 | 46274 |
| 2021-11-16 | 25.93 | $25.75 | 119400 |
| 2021-11-15 | 25.94 | $25.77 | 135400 |
| 2021-11-12 | 25.96 | $25.88 | 32800 |
| 2021-11-11 | 25.97 | $25.85 | 59200 |
| 2021-11-10 | 25.98 | $25.93 | 17202 |
| 2021-11-09 | 25.98 | $26.11 | 58276 |
| 2021-11-08 | 25.97 | $26.06 | 92600 |
| 2021-11-05 | 25.95 | $26.14 | 74800 |
| 2021-11-04 | 25.93 | $26.03 | 70400 |
| 2021-11-03 | 25.93 | $25.92 | 54864 |
| 2021-11-02 | 25.93 | $25.97 | 48000 |
| 2021-11-01 | 25.93 | $25.89 | 65400 |
| 2021-10-29 | 25.93 | $25.96 | 182880 |
| 2021-10-28 | 25.93 | $25.97 | 238400 |
| 2021-10-27 | 25.93 | $25.99 | 151680 |
| 2021-10-26 | 25.93 | $25.92 | 62000 |
| 2021-10-25 | 25.94 | $25.87 | 44240 |
| 2021-10-22 | 25.95 | $25.83 | 62000 |
| 2021-10-21 | 25.97 | $25.78 | 77682 |
| 2021-10-20 | 26.00 | $25.86 | 77600 |
| 2021-10-19 | 26.02 | $25.88 | 42200 |
| 2021-10-18 | 26.05 | $25.94 | 58200 |
| 2021-10-15 | 26.07 | $26.01 | 41830 |
| 2021-10-14 | 26.08 | $26.08 | 43000 |
| 2021-10-13 | 26.09 | $26.02 | 80298 |
| 2021-10-12 | 26.10 | $25.97 | 34688 |
| 2021-10-11 | 26.13 | $25.87 | 52000 |
| 2021-10-08 | 26.16 | $25.93 | 29200 |
| 2021-10-07 | 26.20 | $26.00 | 55400 |
| 2021-10-06 | 26.22 | $26.09 | 34200 |
| 2021-10-05 | 26.24 | $26.11 | 45806 |
| 2021-10-04 | 26.26 | $26.15 | 47600 |
| 2021-10-01 | 26.28 | $26.17 | 43628 |
| 2021-09-30 | 26.30 | $26.10 | 32880 |
| 2021-09-29 | 26.32 | $26.13 | 38820 |
| 2021-09-28 | 26.34 | $26.12 | 66038 |
| 2021-09-27 | 26.37 | $26.25 | 51600 |
| 2021-09-24 | 26.38 | $26.27 | 42014 |
| 2021-09-23 | 26.39 | $26.31 | 66000 |
| 2021-09-22 | 26.40 | $26.43 | 54800 |
| 2021-09-21 | 26.40 | $26.40 | 58680 |
| 2021-09-20 | 26.40 | $26.41 | 59268 |
| 2021-09-17 | 26.39 | $26.34 | 56800 |
| 2021-09-16 | 26.40 | $26.40 | 39010 |
| 2021-09-15 | 26.40 | $26.44 | 50200 |
| 2021-09-14 | 26.39 | $26.46 | 125648 |
| 2021-09-13 | 26.39 | $26.40 | 48202 |
| 2021-09-10 | 26.38 | $26.39 | 25800 |
| 2021-09-09 | 26.38 | $26.43 | 86480 |
| 2021-09-08 | 26.38 | $26.35 | 30200 |
| 2021-09-07 | 26.38 | $26.29 | 51880 |
| 2021-09-03 | 26.39 | $26.38 | 22652 |
| 2021-09-02 | 26.39 | $26.42 | 24226 |
| 2021-09-01 | 26.38 | $26.41 | 32800 |
| 2021-08-31 | 26.38 | $26.43 | 35000 |
| 2021-08-30 | 26.37 | $26.45 | 21452 |
| 2021-08-27 | 26.37 | $26.40 | 42664 |
| 2021-08-26 | 26.37 | $26.31 | 55016 |
| 2021-08-25 | 26.38 | $26.32 | 952800 |
| 2021-08-24 | 26.39 | $26.36 | 43026 |
| 2021-08-23 | 26.39 | $26.41 | 62200 |
| 2021-08-20 | 26.40 | $26.39 | 35000 |
| 2021-08-19 | 26.40 | $26.40 | 35000 |
| 2021-08-18 | 26.40 | $26.35 | 25822 |
| 2021-08-17 | 26.41 | $26.40 | 65400 |
| 2021-08-16 | 26.42 | $26.43 | 50840 |
| 2021-08-13 | 26.42 | $26.39 | 25410 |
| 2021-08-12 | 26.42 | $26.30 | 39600 |
| 2021-08-11 | 26.44 | $26.30 | 39652 |
| 2021-08-10 | 26.46 | $26.25 | 70200 |
| 2021-08-09 | 26.48 | $26.28 | 129000 |
| 2021-08-06 | 26.49 | $26.36 | 37800 |
| 2021-08-05 | 26.50 | $26.48 | 18084 |
| 2021-08-04 | 26.50 | $26.55 | 143058 |
| 2021-08-03 | 26.49 | $26.57 | 47622 |
| 2021-08-02 | 26.48 | $26.56 | 63670 |
| 2021-07-30 | 26.47 | $26.54 | 60000 |
| 2021-07-29 | 26.45 | $26.51 | 94400 |
| 2021-07-28 | 26.44 | $26.56 | 147860 |
| 2021-07-27 | 26.43 | $26.52 | 174400 |
| 2021-07-26 | 26.41 | $26.45 | 43400 |
| 2021-07-23 | 26.40 | $26.48 | 38200 |
| 2021-07-22 | 26.39 | $26.49 | 50000 |
| 2021-07-21 | 26.37 | $26.44 | 80000 |
| 2021-07-20 | 26.36 | $26.51 | 85000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.43
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.54
Average
22.77
Maximum
26.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.43 | $22.45 | 1.6M |
| 2026-07-16 | 22.43 | $22.42 | 1.7M |
| 2026-07-15 | 22.44 | $22.45 | 920396 |
| 2026-07-14 | 22.44 | $22.37 | 3.3M |
| 2026-07-13 | 22.47 | $22.32 | 2.2M |
| 2026-07-10 | 22.50 | $22.40 | 1.9M |
| 2026-07-09 | 22.53 | $22.45 | 1.6M |
| 2026-07-08 | 22.55 | $22.42 | 1.8M |
| 2026-07-07 | 22.58 | $22.46 | 2.5M |
| 2026-07-06 | 22.60 | $22.58 | 1.8M |
| 2026-07-02 | 22.61 | $22.56 | 1.3M |
| 2026-07-01 | 22.62 | $22.53 | 1.4M |
| 2026-06-30 | 22.64 | $22.64 | 1.6M |
| 2026-06-29 | 22.63 | $22.74 | 2.5M |
| 2026-06-26 | 22.61 | $22.71 | 2.3M |
| 2026-06-25 | 22.59 | $22.68 | 2.7M |
| 2026-06-24 | 22.57 | $22.65 | 2.0M |
| 2026-06-23 | 22.55 | $22.58 | 1.3M |
| 2026-06-22 | 22.55 | $22.55 | 1.4M |
| 2026-06-18 | 22.55 | $22.59 | 1.3M |
| 2026-06-17 | 22.54 | $22.53 | 2.3M |
| 2026-06-16 | 22.55 | $22.62 | 1.5M |
| 2026-06-15 | 22.53 | $22.60 | 1.2M |
| 2026-06-12 | 22.52 | $22.58 | 1.9M |
| 2026-06-11 | 22.51 | $22.62 | 2.5M |
| 2026-06-10 | 22.50 | $22.47 | 1.9M |
| 2026-06-09 | 22.51 | $22.50 | 1.8M |
| 2026-06-08 | 22.52 | $22.44 | 1.5M |
| 2026-06-05 | 22.54 | $22.45 | 1.6M |
| 2026-06-04 | 22.56 | $22.58 | 3.3M |
| 2026-06-03 | 22.56 | $22.54 | 1.8M |
| 2026-06-02 | 22.57 | $22.59 | 1.3M |
| 2026-06-01 | 22.57 | $22.59 | 2.1M |
| 2026-05-29 | 22.57 | $22.71 | 1.7M |
| 2026-05-28 | 22.55 | $22.68 | 2.4M |
| 2026-05-27 | 22.52 | $22.63 | 1.7M |
| 2026-05-26 | 22.51 | $22.61 | 2.0M |
| 2026-05-22 | 22.49 | $22.52 | 2.1M |
| 2026-05-21 | 22.50 | $22.51 | 2.1M |
| 2026-05-20 | 22.51 | $22.49 | 3.2M |
| 2026-05-19 | 22.52 | $22.35 | 3.3M |
| 2026-05-18 | 22.56 | $22.44 | 3.0M |
| 2026-05-15 | 22.60 | $22.47 | 2.1M |
| 2026-05-14 | 22.63 | $22.59 | 1.6M |
| 2026-05-13 | 22.65 | $22.62 | 2.4M |
| 2026-05-12 | 22.65 | $22.61 | 41.5M |
| 2026-05-11 | 22.67 | $22.67 | 3.3M |
| 2026-05-08 | 22.67 | $22.70 | 1.7M |
| 2026-05-07 | 22.67 | $22.64 | 2.8M |
| 2026-05-06 | 22.68 | $22.71 | 3.0M |
| 2026-05-05 | 22.68 | $22.61 | 2.1M |
| 2026-05-04 | 22.70 | $22.57 | 2.5M |
| 2026-05-01 | 22.73 | $22.63 | 4.0M |
| 2026-04-30 | 22.75 | $22.70 | 2.2M |
| 2026-04-29 | 22.76 | $22.66 | 2.5M |
| 2026-04-28 | 22.78 | $22.76 | 2.1M |
| 2026-04-27 | 22.79 | $22.76 | 1.9M |
| 2026-04-24 | 22.79 | $22.81 | 2.3M |
| 2026-04-23 | 22.79 | $22.79 | 2.8M |
| 2026-04-22 | 22.79 | $22.83 | 2.3M |
| 2026-04-21 | 22.78 | $22.80 | 2.3M |
| 2026-04-20 | 22.77 | $22.89 | 2.0M |
| 2026-04-17 | 22.75 | $22.88 | 2.8M |
| 2026-04-16 | 22.72 | $22.78 | 2.8M |
| 2026-04-15 | 22.71 | $22.84 | 3.0M |
| 2026-04-14 | 22.68 | $22.85 | 2.2M |
| 2026-04-13 | 22.65 | $22.79 | 3.7M |
| 2026-04-10 | 22.63 | $22.73 | 2.0M |
| 2026-04-09 | 22.62 | $22.77 | 1.8M |
| 2026-04-08 | 22.59 | $22.76 | 3.6M |
| 2026-04-07 | 22.57 | $22.69 | 4.4M |
| 2026-04-06 | 22.56 | $22.63 | 2.6M |
| 2026-04-02 | 22.55 | $22.68 | 3.7M |
| 2026-04-01 | 22.54 | $22.60 | 3.9M |
| 2026-03-31 | 22.55 | $22.68 | 4.0M |
| 2026-03-30 | 22.53 | $22.55 | 3.9M |
| 2026-03-27 | 22.55 | $22.44 | 4.0M |
| 2026-03-26 | 22.59 | $22.48 | 5.6M |
| 2026-03-25 | 22.63 | $22.65 | 2.8M |
| 2026-03-24 | 22.64 | $22.57 | 4.0M |
| 2026-03-23 | 22.68 | $22.62 | 4.9M |
| 2026-03-20 | 22.70 | $22.51 | 4.2M |
| 2026-03-19 | 22.76 | $22.73 | 3.5M |
| 2026-03-18 | 22.78 | $22.68 | 2.3M |
| 2026-03-17 | 22.81 | $22.79 | 2.4M |
| 2026-03-16 | 22.82 | $22.69 | 2.6M |
| 2026-03-13 | 22.86 | $22.59 | 3.6M |
| 2026-03-12 | 22.93 | $22.66 | 5.3M |
| 2026-03-11 | 23.00 | $22.80 | 2.7M |
| 2026-03-10 | 23.04 | $22.91 | 2.1M |
| 2026-03-09 | 23.07 | $23.01 | 3.9M |
| 2026-03-06 | 23.08 | $22.91 | 3.2M |
| 2026-03-05 | 23.12 | $22.98 | 2.7M |
| 2026-03-04 | 23.14 | $23.04 | 2.3M |
| 2026-03-03 | 23.16 | $23.05 | 2.7M |
| 2026-03-02 | 23.18 | $23.05 | 2.8M |
| 2026-02-27 | 23.20 | $23.23 | 2.4M |
| 2026-02-26 | 23.18 | $23.22 | 2.2M |
| 2026-02-25 | 23.17 | $23.19 | 3.0M |
| 2026-02-24 | 23.16 | $23.20 | 3.9M |
| 2026-02-23 | 23.14 | $23.22 | 3.4M |
| 2026-02-20 | 23.12 | $23.18 | 3.3M |
| 2026-02-19 | 23.10 | $23.17 | 2.7M |
| 2026-02-18 | 23.08 | $23.15 | 2.1M |
| 2026-02-17 | 23.06 | $23.16 | 4.6M |
| 2026-02-13 | 23.03 | $23.16 | 3.2M |
| 2026-02-12 | 23.00 | $23.10 | 3.9M |
| 2026-02-11 | 22.98 | $23.01 | 4.2M |
| 2026-02-10 | 22.98 | $23.04 | 2.6M |
| 2026-02-09 | 22.97 | $23.00 | 2.5M |
| 2026-02-06 | 22.96 | $23.00 | 2.5M |
| 2026-02-05 | 22.95 | $22.97 | 2.9M |
| 2026-02-04 | 22.95 | $22.89 | 3.6M |
| 2026-02-03 | 22.97 | $22.89 | 2.2M |
| 2026-02-02 | 22.99 | $22.90 | 2.4M |
| 2026-01-30 | 23.01 | $23.02 | 5.7M |
| 2026-01-29 | 23.00 | $23.03 | 3.6M |
| 2026-01-28 | 23.00 | $23.00 | 2.2M |
| 2026-01-27 | 23.00 | $23.02 | 3.1M |
| 2026-01-26 | 22.99 | $23.03 | 2.0M |
| 2026-01-23 | 22.99 | $23.01 | 1.5M |
| 2026-01-22 | 22.98 | $22.99 | 2.6M |
| 2026-01-21 | 22.98 | $22.98 | 2.7M |
| 2026-01-20 | 22.98 | $22.89 | 2.0M |
| 2026-01-16 | 23.01 | $22.97 | 3.1M |
| 2026-01-15 | 23.01 | $23.02 | 2.0M |
| 2026-01-14 | 23.01 | $23.07 | 1.4M |
| 2026-01-13 | 23.00 | $23.02 | 3.4M |
| 2026-01-12 | 23.00 | $22.99 | 1.8M |
| 2026-01-09 | 23.00 | $23.01 | 1.9M |
| 2026-01-08 | 23.00 | $22.98 | 2.0M |
| 2026-01-07 | 23.00 | $23.03 | 1.9M |
| 2026-01-06 | 23.00 | $23.02 | 2.0M |
| 2026-01-05 | 22.99 | $23.01 | 2.3M |
| 2026-01-02 | 22.99 | $22.96 | 2.1M |
| 2025-12-31 | 23.00 | $22.97 | 2.2M |
| 2025-12-30 | 23.00 | $23.04 | 2.2M |
| 2025-12-29 | 23.00 | $23.06 | 1.4M |
| 2025-12-26 | 22.99 | $23.03 | 1.5M |
| 2025-12-24 | 22.98 | $23.01 | 1.2M |
| 2025-12-23 | 22.98 | $22.94 | 1.6M |
| 2025-12-22 | 22.99 | $22.93 | 1.8M |
| 2025-12-19 | 23.00 | $22.94 | 2.1M |
| 2025-12-18 | 23.02 | $23.07 | 1.1M |
| 2025-12-17 | 23.01 | $23.00 | 2.0M |
| 2025-12-16 | 23.01 | $23.02 | 4.3M |
| 2025-12-15 | 23.01 | $22.98 | 1.6M |
| 2025-12-12 | 23.02 | $22.96 | 1.6M |
| 2025-12-11 | 23.03 | $23.04 | 1.5M |
| 2025-12-10 | 23.03 | $23.05 | 2.1M |
| 2025-12-09 | 23.03 | $22.96 | 1.8M |
| 2025-12-08 | 23.04 | $22.99 | 1.6M |
| 2025-12-05 | 23.05 | $23.02 | 2.0M |
| 2025-12-04 | 23.06 | $23.04 | 1.8M |
| 2025-12-03 | 23.07 | $23.09 | 1.7M |
| 2025-12-02 | 23.06 | $23.04 | 1.9M |
| 2025-12-01 | 23.06 | $23.02 | 1.6M |
| 2025-11-28 | 23.07 | $23.18 | 1.1M |
| 2025-11-26 | 23.05 | $23.20 | 1.5M |
| 2025-11-25 | 23.01 | $23.16 | 2.5M |
| 2025-11-24 | 22.99 | $23.10 | 1.8M |
| 2025-11-21 | 22.97 | $23.05 | 1.9M |
| 2025-11-20 | 22.95 | $22.97 | 1.8M |
| 2025-11-19 | 22.95 | $22.94 | 1.5M |
| 2025-11-18 | 22.96 | $22.95 | 2.2M |
| 2025-11-17 | 22.97 | $22.92 | 1.7M |
| 2025-11-14 | 22.99 | $22.92 | 1.9M |
| 2025-11-13 | 23.01 | $22.95 | 2.3M |
| 2025-11-12 | 23.02 | $23.02 | 1.1M |
| 2025-11-11 | 23.02 | $23.06 | 1.5M |
| 2025-11-10 | 23.02 | $22.97 | 1.3M |
| 2025-11-07 | 23.04 | $22.97 | 1.7M |
| 2025-11-06 | 23.05 | $22.98 | 1.1M |
| 2025-11-05 | 23.07 | $22.89 | 2.3M |
| 2025-11-04 | 23.11 | $22.95 | 1.9M |
| 2025-11-03 | 23.14 | $22.92 | 1.6M |
| 2025-10-31 | 23.19 | $23.06 | 1.6M |
| 2025-10-30 | 23.21 | $23.09 | 2.8M |
| 2025-10-29 | 23.23 | $23.15 | 1.6M |
| 2025-10-28 | 23.24 | $23.27 | 1.5M |
| 2025-10-27 | 23.23 | $23.27 | 2.0M |
| 2025-10-24 | 23.21 | $23.24 | 1.7M |
| 2025-10-23 | 23.20 | $23.21 | 1.4M |
| 2025-10-22 | 23.19 | $23.22 | 2.2M |
| 2025-10-21 | 23.18 | $23.23 | 1.9M |
| 2025-10-20 | 23.16 | $23.22 | 1.5M |
| 2025-10-17 | 23.14 | $23.18 | 1.8M |
| 2025-10-16 | 23.13 | $23.21 | 2.9M |
| 2025-10-15 | 23.11 | $23.15 | 1.4M |
| 2025-10-14 | 23.09 | $23.13 | 2.1M |
| 2025-10-13 | 23.08 | $23.11 | 986000 |
| 2025-10-10 | 23.07 | $23.04 | 2.0M |
| 2025-10-09 | 23.07 | $22.98 | 2.6M |
| 2025-10-08 | 23.09 | $23.02 | 2.3M |
| 2025-10-07 | 23.10 | $23.05 | 2.2M |
| 2025-10-06 | 23.11 | $23.02 | 2.1M |
| 2025-10-03 | 23.12 | $23.06 | 1.5M |
| 2025-10-02 | 23.13 | $23.10 | 1.3M |
| 2025-10-01 | 23.13 | $23.07 | 1.5M |
| 2025-09-30 | 23.13 | $23.08 | 2.1M |
| 2025-09-29 | 23.13 | $23.07 | 1.5M |
| 2025-09-26 | 23.14 | $23.04 | 1.7M |
| 2025-09-25 | 23.15 | $23.01 | 2.4M |
| 2025-09-24 | 23.17 | $23.06 | 1.7M |
| 2025-09-23 | 23.18 | $23.13 | 2.3M |
| 2025-09-22 | 23.17 | $23.10 | 1.5M |
| 2025-09-19 | 23.17 | $23.13 | 1.7M |
| 2025-09-18 | 23.17 | $23.13 | 1.7M |
| 2025-09-17 | 23.16 | $23.15 | 1.6M |
| 2025-09-16 | 23.15 | $23.20 | 1.4M |
| 2025-09-15 | 23.12 | $23.20 | 1.2M |
| 2025-09-12 | 23.09 | $23.15 | 1.1M |
| 2025-09-11 | 23.06 | $23.19 | 1.6M |
| 2025-09-10 | 23.02 | $23.12 | 1.4M |
| 2025-09-09 | 22.99 | $23.06 | 2.0M |
| 2025-09-08 | 22.97 | $23.09 | 1.3M |
| 2025-09-05 | 22.93 | $23.05 | 1.9M |
| 2025-09-04 | 22.89 | $22.96 | 1.3M |
| 2025-09-03 | 22.87 | $22.84 | 1.7M |
| 2025-09-02 | 22.87 | $22.75 | 1.8M |
| 2025-08-29 | 22.89 | $22.88 | 3.8M |
| 2025-08-28 | 22.89 | $22.92 | 1.2M |
| 2025-08-27 | 22.87 | $22.90 | 1.2M |
| 2025-08-26 | 22.86 | $22.88 | 1.2M |
| 2025-08-25 | 22.85 | $22.85 | 1.4M |
| 2025-08-22 | 22.84 | $22.89 | 1.7M |
| 2025-08-21 | 22.82 | $22.74 | 1.1M |
| 2025-08-20 | 22.83 | $22.81 | 1.5M |
| 2025-08-19 | 22.82 | $22.80 | 693462 |
| 2025-08-18 | 22.82 | $22.77 | 908631 |
| 2025-08-15 | 22.82 | $22.78 | 1.1M |
| 2025-08-14 | 22.82 | $22.81 | 1.2M |
| 2025-08-13 | 22.82 | $22.86 | 1.1M |
| 2025-08-12 | 22.80 | $22.79 | 891013 |
| 2025-08-11 | 22.79 | $22.76 | 870765 |
| 2025-08-08 | 22.79 | $22.75 | 938000 |
| 2025-08-07 | 22.79 | $22.80 | 1.8M |
| 2025-08-06 | 22.78 | $22.81 | 1.3M |
| 2025-08-05 | 22.76 | $22.80 | 990317 |
| 2025-08-04 | 22.74 | $22.83 | 848312 |
| 2025-08-01 | 22.71 | $22.79 | 999332 |
| 2025-07-31 | 22.69 | $22.70 | 1.1M |
| 2025-07-30 | 22.68 | $22.69 | 976700 |
| 2025-07-29 | 22.67 | $22.74 | 1.2M |
| 2025-07-28 | 22.65 | $22.65 | 731041 |
| 2025-07-25 | 22.64 | $22.68 | 881400 |
| 2025-07-24 | 22.63 | $22.62 | 930105 |
| 2025-07-23 | 22.63 | $22.65 | 1.0M |
| 2025-07-22 | 22.62 | $22.69 | 684232 |
| 2025-07-21 | 22.59 | $22.64 | 1.5M |
| 2025-07-18 | 22.58 | $22.58 | 769800 |
| 2025-07-17 | 22.57 | $22.54 | 1.1M |
| 2025-07-16 | 22.58 | $22.49 | 2.0M |
| 2025-07-15 | 22.59 | $22.45 | 1.0M |
| 2025-07-14 | 22.61 | $22.51 | 699500 |
| 2025-07-11 | 22.63 | $22.51 | 981803 |
| 2025-07-10 | 22.64 | $22.60 | 1.2M |
| 2025-07-09 | 22.64 | $22.60 | 1.0M |
| 2025-07-08 | 22.64 | $22.50 | 1.3M |
| 2025-07-07 | 22.66 | $22.56 | 1.5M |
| 2025-07-03 | 22.67 | $22.62 | 678900 |
| 2025-07-02 | 22.67 | $22.68 | 771801 |
| 2025-07-01 | 22.65 | $22.67 | 984000 |
| 2025-06-30 | 22.63 | $22.76 | 1.3M |
| 2025-06-27 | 22.59 | $22.67 | 827940 |
| 2025-06-26 | 22.57 | $22.70 | 853913 |
| 2025-06-25 | 22.53 | $22.63 | 899607 |
| 2025-06-24 | 22.49 | $22.64 | 824941 |
| 2025-06-23 | 22.45 | $22.54 | 758637 |
| 2025-06-20 | 22.43 | $22.48 | 886497 |
| 2025-06-18 | 22.41 | $22.45 | 899700 |
| 2025-06-17 | 22.40 | $22.44 | 719300 |
| 2025-06-16 | 22.39 | $22.37 | 639000 |
| 2025-06-13 | 22.38 | $22.40 | 816503 |
| 2025-06-12 | 22.37 | $22.49 | 637200 |
| 2025-06-11 | 22.35 | $22.41 | 866260 |
| 2025-06-10 | 22.33 | $22.33 | 782600 |
| 2025-06-09 | 22.33 | $22.30 | 809615 |
| 2025-06-06 | 22.33 | $22.23 | 1.1M |
| 2025-06-05 | 22.35 | $22.36 | 702000 |
| 2025-06-04 | 22.34 | $22.43 | 820300 |
| 2025-06-03 | 22.32 | $22.31 | 711329 |
| 2025-06-02 | 22.31 | $22.30 | 719100 |
| 2025-05-30 | 22.31 | $22.44 | 624314 |
| 2025-05-29 | 22.28 | $22.39 | 997826 |
| 2025-05-28 | 22.26 | $22.30 | 698216 |
| 2025-05-27 | 22.25 | $22.35 | 805800 |
| 2025-05-23 | 22.23 | $22.23 | 1.4M |
| 2025-05-22 | 22.23 | $22.20 | 1.6M |
| 2025-05-21 | 22.23 | $22.12 | 2.1M |
| 2025-05-20 | 22.26 | $22.28 | 642800 |
| 2025-05-19 | 22.25 | $22.32 | 760523 |
| 2025-05-16 | 22.24 | $22.30 | 780900 |
| 2025-05-15 | 22.23 | $22.28 | 800749 |
| 2025-05-14 | 22.22 | $22.13 | 745400 |
| 2025-05-13 | 22.24 | $22.21 | 849100 |
| 2025-05-12 | 22.24 | $22.19 | 1.5M |
| 2025-05-09 | 22.26 | $22.21 | 661000 |
| 2025-05-08 | 22.27 | $22.20 | 629600 |
| 2025-05-07 | 22.28 | $22.31 | 842221 |
| 2025-05-06 | 22.27 | $22.26 | 1.1M |
| 2025-05-05 | 22.27 | $22.23 | 1.1M |
| 2025-05-02 | 22.28 | $22.24 | 877800 |
| 2025-05-01 | 22.28 | $22.30 | 710003 |
| 2025-04-30 | 22.28 | $22.44 | 686100 |
| 2025-04-29 | 22.24 | $22.47 | 764078 |
| 2025-04-28 | 22.19 | $22.44 | 679929 |
| 2025-04-25 | 22.15 | $22.39 | 918336 |
| 2025-04-24 | 22.10 | $22.29 | 908700 |
| 2025-04-23 | 22.07 | $22.11 | 911300 |
| 2025-04-22 | 22.07 | $22.06 | 20.9M |
| 2025-04-21 | 22.08 | $22.03 | 896059 |
| 2025-04-17 | 22.10 | $22.18 | 856320 |
| 2025-04-16 | 22.09 | $22.16 | 1.2M |
| 2025-04-15 | 22.09 | $22.08 | 755800 |
| 2025-04-14 | 22.10 | $21.99 | 660718 |
| 2025-04-11 | 22.14 | $21.85 | 1.6M |
| 2025-04-10 | 22.21 | $21.91 | 1.5M |
| 2025-04-09 | 22.28 | $22.12 | 2.4M |
| 2025-04-08 | 22.31 | $21.94 | 1.4M |
| 2025-04-07 | 22.39 | $22.12 | 1.5M |
| 2025-04-04 | 22.45 | $22.46 | 1.8M |
| 2025-04-03 | 22.44 | $22.52 | 1.7M |
| 2025-04-02 | 22.42 | $22.45 | 921147 |
| 2025-04-01 | 22.41 | $22.43 | 1.0M |
| 2025-03-31 | 22.40 | $22.46 | 941800 |
| 2025-03-28 | 22.39 | $22.42 | 794800 |
| 2025-03-27 | 22.38 | $22.31 | 593206 |
| 2025-03-26 | 22.39 | $22.33 | 824633 |
| 2025-03-25 | 22.39 | $22.38 | 683821 |
| 2025-03-24 | 22.39 | $22.34 | 776248 |
| 2025-03-21 | 22.40 | $22.42 | 632122 |
| 2025-03-20 | 22.39 | $22.44 | 833439 |
| 2025-03-19 | 22.38 | $22.45 | 674988 |
| 2025-03-18 | 22.36 | $22.35 | 908444 |
| 2025-03-17 | 22.36 | $22.30 | 691322 |
| 2025-03-14 | 22.36 | $22.27 | 523117 |
| 2025-03-13 | 22.38 | $22.28 | 591812 |
| 2025-03-12 | 22.40 | $22.23 | 757709 |
| 2025-03-11 | 22.43 | $22.31 | 917300 |
| 2025-03-10 | 22.44 | $22.41 | 1.4M |
| 2025-03-07 | 22.44 | $22.34 | 833201 |
| 2025-03-06 | 22.45 | $22.37 | 955000 |
| 2025-03-05 | 22.46 | $22.39 | 870305 |
| 2025-03-04 | 22.46 | $22.47 | 923121 |
| 2025-03-03 | 22.44 | $22.51 | 1.1M |
| 2025-02-28 | 22.42 | $22.56 | 856705 |
| 2025-02-27 | 22.38 | $22.48 | 874514 |
| 2025-02-26 | 22.34 | $22.52 | 1.1M |
| 2025-02-25 | 22.30 | $22.48 | 802748 |
| 2025-02-24 | 22.25 | $22.35 | 940704 |
| 2025-02-21 | 22.23 | $22.33 | 793406 |
| 2025-02-20 | 22.20 | $22.25 | 614305 |
| 2025-02-19 | 22.19 | $22.22 | 836110 |
| 2025-02-18 | 22.18 | $22.19 | 794800 |
| 2025-02-14 | 22.18 | $22.27 | 1.3M |
| 2025-02-13 | 22.15 | $22.18 | 726540 |
| 2025-02-12 | 22.15 | $22.04 | 1.6M |
| 2025-02-11 | 22.17 | $22.14 | 780800 |
| 2025-02-10 | 22.18 | $22.18 | 796700 |
| 2025-02-07 | 22.17 | $22.16 | 1.2M |
| 2025-02-06 | 22.18 | $22.24 | 699600 |
| 2025-02-05 | 22.16 | $22.27 | 748230 |
| 2025-02-04 | 22.14 | $22.17 | 1.1M |
| 2025-02-03 | 22.13 | $22.11 | 1.1M |
| 2025-01-31 | 22.13 | $22.22 | 1.0M |
| 2025-01-30 | 22.11 | $22.26 | 831535 |
| 2025-01-29 | 22.08 | $22.22 | 966136 |
| 2025-01-28 | 22.06 | $22.23 | 934435 |
| 2025-01-27 | 22.03 | $22.23 | 902318 |
| 2025-01-24 | 21.99 | $22.11 | 872515 |
| 2025-01-23 | 21.97 | $22.08 | 1.1M |
| 2025-01-22 | 21.96 | $22.08 | 1.1M |
| 2025-01-21 | 21.95 | $22.16 | 810242 |
| 2025-01-17 | 21.91 | $22.07 | 853929 |
| 2025-01-16 | 21.90 | $22.06 | 1.8M |
| 2025-01-15 | 21.88 | $22.00 | 795400 |
| 2025-01-14 | 21.87 | $21.81 | 1.3M |
| 2025-01-13 | 21.90 | $21.77 | 982800 |
| 2025-01-10 | 21.95 | $21.84 | 1.0M |
| 2025-01-08 | 21.99 | $21.97 | 816100 |
| 2025-01-07 | 22.01 | $21.94 | 751050 |
| 2025-01-06 | 22.04 | $22.02 | 923243 |
| 2025-01-03 | 22.06 | $22.05 | 659718 |
| 2025-01-02 | 22.08 | $22.08 | 569724 |
| 2024-12-31 | 22.09 | $22.07 | 952200 |
| 2024-12-30 | 22.11 | $22.12 | 974700 |
| 2024-12-27 | 22.13 | $22.03 | 817400 |
| 2024-12-26 | 22.16 | $22.09 | 537938 |
| 2024-12-24 | 22.19 | $22.07 | 743800 |
| 2024-12-23 | 22.23 | $22.02 | 1.0M |
| 2024-12-20 | 22.28 | $22.08 | 812000 |
| 2024-12-19 | 22.34 | $22.08 | 2.0M |
| 2024-12-18 | 22.40 | $22.15 | 4.6M |
| 2024-12-17 | 22.45 | $22.38 | 1.7M |
| 2024-12-16 | 22.47 | $22.38 | 2.2M |
| 2024-12-13 | 22.49 | $22.37 | 953709 |
| 2024-12-12 | 22.51 | $22.46 | 717900 |
| 2024-12-11 | 22.52 | $22.54 | 1.9M |
| 2024-12-10 | 22.51 | $22.56 | 877600 |
| 2024-12-09 | 22.50 | $22.57 | 918735 |
| 2024-12-06 | 22.49 | $22.62 | 697412 |
| 2024-12-05 | 22.46 | $22.56 | 2.5M |
| 2024-12-04 | 22.44 | $22.57 | 1.1M |
| 2024-12-03 | 22.41 | $22.49 | 854100 |
| 2024-12-02 | 22.40 | $22.54 | 1.0M |
| 2024-11-29 | 22.37 | $22.60 | 451818 |
| 2024-11-27 | 22.33 | $22.52 | 700400 |
| 2024-11-26 | 22.29 | $22.44 | 729631 |
| 2024-11-25 | 22.27 | $22.49 | 1.1M |
| 2024-11-22 | 22.24 | $22.30 | 1.0M |
| 2024-11-21 | 22.24 | $22.29 | 765600 |
| 2024-11-20 | 22.25 | $22.31 | 723700 |
| 2024-11-19 | 22.25 | $22.34 | 657920 |
| 2024-11-18 | 22.25 | $22.30 | 1.3M |
| 2024-11-15 | 22.25 | $22.25 | 983800 |
| 2024-11-14 | 22.27 | $22.23 | 953001 |
| 2024-11-13 | 22.30 | $22.26 | 1.0M |
| 2024-11-12 | 22.32 | $22.28 | 2.4M |
| 2024-11-11 | 22.35 | $22.42 | 1.1M |
| 2024-11-08 | 22.35 | $22.46 | 937300 |
| 2024-11-07 | 22.34 | $22.45 | 1.1M |
| 2024-11-06 | 22.34 | $22.24 | 1.1M |
| 2024-11-05 | 22.38 | $22.40 | 1.2M |
| 2024-11-04 | 22.39 | $22.34 | 789431 |
| 2024-11-01 | 22.42 | $22.22 | 955307 |
| 2024-10-31 | 22.48 | $22.42 | 382904 |
| 2024-10-30 | 22.51 | $22.46 | 965200 |
| 2024-10-29 | 22.54 | $22.51 | 1.9M |
| 2024-10-28 | 22.56 | $22.48 | 908015 |
| 2024-10-25 | 22.59 | $22.51 | 1.3M |
| 2024-10-24 | 22.63 | $22.53 | 688701 |
| 2024-10-23 | 22.66 | $22.51 | 876500 |
| 2024-10-22 | 22.70 | $22.57 | 777481 |
| 2024-10-21 | 22.74 | $22.58 | 1.2M |
| 2024-10-18 | 22.78 | $22.74 | 615100 |
| 2024-10-17 | 22.80 | $22.74 | 1.9M |
| 2024-10-16 | 22.82 | $22.83 | 1.1M |
| 2024-10-15 | 22.82 | $22.79 | 748300 |
| 2024-10-14 | 22.83 | $22.72 | 481812 |
| 2024-10-11 | 22.86 | $22.74 | 810200 |
| 2024-10-10 | 22.89 | $22.72 | 1.3M |
| 2024-10-09 | 22.93 | $22.72 | 839474 |
| 2024-10-08 | 22.98 | $22.77 | 824212 |
| 2024-10-07 | 23.02 | $22.73 | 890482 |
| 2024-10-04 | 23.07 | $22.81 | 926200 |
| 2024-10-03 | 23.12 | $22.95 | 767400 |
| 2024-10-02 | 23.15 | $23.05 | 939882 |
| 2024-10-01 | 23.16 | $23.08 | 1.1M |
| 2024-09-30 | 23.16 | $23.08 | 824000 |
| 2024-09-27 | 23.17 | $23.13 | 768276 |
| 2024-09-26 | 23.16 | $23.05 | 736200 |
| 2024-09-25 | 23.17 | $23.08 | 861400 |
| 2024-09-24 | 23.18 | $23.15 | 687000 |
| 2024-09-23 | 23.16 | $23.11 | 739600 |
| 2024-09-20 | 23.16 | $23.13 | 697400 |
| 2024-09-19 | 23.15 | $23.11 | 1.0M |
| 2024-09-18 | 23.13 | $23.09 | 1.3M |
| 2024-09-17 | 23.13 | $23.15 | 794400 |
| 2024-09-16 | 23.10 | $23.15 | 781856 |
| 2024-09-13 | 23.07 | $23.10 | 593652 |
| 2024-09-12 | 23.05 | $23.04 | 600864 |
| 2024-09-11 | 23.03 | $23.06 | 619432 |
| 2024-09-10 | 23.01 | $23.06 | 796000 |
| 2024-09-09 | 22.98 | $23.01 | 841464 |
| 2024-09-06 | 22.95 | $22.97 | 714400 |
| 2024-09-05 | 22.93 | $22.96 | 854800 |
| 2024-09-04 | 22.91 | $22.88 | 684044 |
| 2024-09-03 | 22.90 | $22.77 | 963650 |
| 2024-08-30 | 22.91 | $22.82 | 589404 |
| 2024-08-29 | 22.91 | $22.85 | 638806 |
| 2024-08-28 | 22.91 | $22.88 | 725320 |
| 2024-08-27 | 22.90 | $22.89 | 615800 |
| 2024-08-26 | 22.88 | $22.90 | 756600 |
| 2024-08-23 | 22.85 | $22.92 | 594800 |
| 2024-08-22 | 22.82 | $22.81 | 648636 |
| 2024-08-21 | 22.80 | $22.88 | 1.1M |
| 2024-08-20 | 22.76 | $22.83 | 635200 |
| 2024-08-19 | 22.73 | $22.77 | 819086 |
| 2024-08-16 | 22.70 | $22.75 | 582894 |
| 2024-08-15 | 22.68 | $22.69 | 708400 |
| 2024-08-14 | 22.66 | $22.77 | 680600 |
| 2024-08-13 | 22.62 | $22.72 | 547200 |
| 2024-08-12 | 22.58 | $22.60 | 783400 |
| 2024-08-09 | 22.56 | $22.56 | 605800 |
| 2024-08-08 | 22.55 | $22.48 | 603000 |
| 2024-08-07 | 22.55 | $22.47 | 805800 |
| 2024-08-06 | 22.55 | $22.54 | 16.1M |
| 2024-08-05 | 22.54 | $22.65 | 1.4M |
| 2024-08-02 | 22.50 | $22.71 | 1.3M |
| 2024-08-01 | 22.44 | $22.52 | 889400 |
| 2024-07-31 | 22.41 | $22.54 | 967088 |
| 2024-07-30 | 22.37 | $22.42 | 845600 |
| 2024-07-29 | 22.35 | $22.39 | 1.1M |
| 2024-07-26 | 22.33 | $22.37 | 651000 |
| 2024-07-25 | 22.31 | $22.27 | 1.0M |
| 2024-07-24 | 22.31 | $22.20 | 630426 |
| 2024-07-23 | 22.33 | $22.28 | 650044 |
| 2024-07-22 | 22.33 | $22.28 | 872630 |
| 2024-07-19 | 22.33 | $22.28 | 285400 |
| 2024-07-18 | 22.33 | $22.33 | 928404 |
| 2024-07-17 | 22.32 | $22.40 | 1.0M |
| 2024-07-16 | 22.29 | $22.39 | 1.4M |
| 2024-07-15 | 22.26 | $22.31 | 553800 |
| 2024-07-12 | 22.23 | $22.39 | 540800 |
| 2024-07-11 | 22.19 | $22.32 | 610200 |
| 2024-07-10 | 22.16 | $22.21 | 467660 |
| 2024-07-09 | 22.14 | $22.17 | 678200 |
| 2024-07-08 | 22.13 | $22.20 | 612800 |
| 2024-07-05 | 22.11 | $22.19 | 563884 |
| 2024-07-03 | 22.09 | $22.09 | 482000 |
| 2024-07-02 | 22.09 | $21.97 | 526042 |
| 2024-07-01 | 22.11 | $21.87 | 2.1M |
| 2024-06-28 | 22.16 | $22.05 | 819030 |
| 2024-06-27 | 22.18 | $22.13 | 588600 |
| 2024-06-26 | 22.18 | $22.10 | 562200 |
| 2024-06-25 | 22.19 | $22.19 | 779400 |
| 2024-06-24 | 22.17 | $22.19 | 479856 |
| 2024-06-21 | 22.16 | $22.17 | 607000 |
| 2024-06-20 | 22.15 | $22.16 | 559434 |
| 2024-06-18 | 22.14 | $22.21 | 517490 |
| 2024-06-17 | 22.11 | $22.14 | 663222 |
| 2024-06-14 | 22.10 | $22.21 | 688200 |
| 2024-06-13 | 22.07 | $22.21 | 660600 |
| 2024-06-12 | 22.03 | $22.11 | 797012 |
| 2024-06-11 | 22.01 | $22.00 | 554818 |
| 2024-06-10 | 22.01 | $21.92 | 596800 |
| 2024-06-07 | 22.02 | $21.96 | 504000 |
| 2024-06-06 | 22.03 | $22.11 | 762478 |
| 2024-06-05 | 22.01 | $22.12 | 569816 |
| 2024-06-04 | 21.98 | $22.06 | 420000 |
| 2024-06-03 | 21.95 | $22.00 | 640070 |
| 2024-05-31 | 21.94 | $21.99 | 479000 |
| 2024-05-30 | 21.93 | $21.89 | 384614 |
| 2024-05-29 | 21.93 | $21.79 | 536600 |
| 2024-05-28 | 21.96 | $21.87 | 423730 |
| 2024-05-24 | 21.98 | $21.98 | 515200 |
| 2024-05-23 | 21.97 | $21.92 | 914000 |
| 2024-05-22 | 21.98 | $22.00 | 481000 |
| 2024-05-21 | 21.96 | $22.03 | 532082 |
| 2024-05-20 | 21.94 | $22.01 | 568646 |
| 2024-05-17 | 21.93 | $22.02 | 633276 |
| 2024-05-16 | 21.90 | $22.05 | 558678 |
| 2024-05-15 | 21.87 | $22.07 | 497800 |
| 2024-05-14 | 21.82 | $21.92 | 448000 |
| 2024-05-13 | 21.80 | $21.86 | 507204 |
| 2024-05-10 | 21.79 | $21.85 | 442824 |
| 2024-05-09 | 21.78 | $21.91 | 702000 |
| 2024-05-08 | 21.76 | $21.89 | 396088 |
| 2024-05-07 | 21.74 | $21.93 | 423866 |
| 2024-05-06 | 21.70 | $21.93 | 385694 |
| 2024-05-03 | 21.66 | $21.90 | 739486 |
| 2024-05-02 | 21.62 | $21.76 | 461252 |
| 2024-05-01 | 21.61 | $21.64 | 775400 |
| 2024-04-30 | 21.62 | $21.65 | 557718 |
| 2024-04-29 | 21.62 | $21.75 | 574688 |
| 2024-04-26 | 21.61 | $21.66 | 425610 |
| 2024-04-25 | 21.62 | $21.61 | 715200 |
| 2024-04-24 | 21.64 | $21.66 | 452600 |
| 2024-04-23 | 21.65 | $21.72 | 628800 |
| 2024-04-22 | 21.65 | $21.67 | 601800 |
| 2024-04-19 | 21.67 | $21.62 | 1.3M |
| 2024-04-18 | 21.70 | $21.59 | 1.4M |
| 2024-04-17 | 21.74 | $21.65 | 793028 |
| 2024-04-16 | 21.77 | $21.56 | 1.2M |
| 2024-04-15 | 21.83 | $21.61 | 945238 |
| 2024-04-12 | 21.89 | $21.77 | 452818 |
| 2024-04-11 | 21.93 | $21.73 | 874886 |
| 2024-04-10 | 21.98 | $21.76 | 960000 |
| 2024-04-09 | 22.04 | $22.02 | 411454 |
| 2024-04-08 | 22.05 | $21.94 | 1.2M |
| 2024-04-05 | 22.07 | $21.98 | 506492 |
| 2024-04-04 | 22.10 | $22.05 | 778800 |
| 2024-04-03 | 22.11 | $22.02 | 787296 |
| 2024-04-02 | 22.13 | $21.98 | 770870 |
| 2024-04-01 | 22.16 | $22.02 | 665644 |
| 2024-03-28 | 22.19 | $22.25 | 621000 |
| 2024-03-27 | 22.18 | $22.28 | 569200 |
| 2024-03-26 | 22.15 | $22.17 | 582800 |
| 2024-03-25 | 22.15 | $22.19 | 538600 |
| 2024-03-22 | 22.14 | $22.23 | 600824 |
| 2024-03-21 | 22.12 | $22.17 | 634200 |
| 2024-03-20 | 22.11 | $22.15 | 764236 |
| 2024-03-19 | 22.11 | $22.10 | 492600 |
| 2024-03-18 | 22.11 | $22.03 | 515800 |
| 2024-03-15 | 22.13 | $22.06 | 628600 |
| 2024-03-14 | 22.15 | $22.05 | 560818 |
| 2024-03-13 | 22.17 | $22.20 | 523400 |
| 2024-03-12 | 22.16 | $22.22 | 602082 |
| 2024-03-11 | 22.15 | $22.27 | 565056 |
| 2024-03-08 | 22.13 | $22.27 | 628800 |
| 2024-03-07 | 22.10 | $22.24 | 524978 |
| 2024-03-06 | 22.07 | $22.17 | 462400 |
| 2024-03-05 | 22.06 | $22.14 | 601856 |
| 2024-03-04 | 22.04 | $22.05 | 568400 |
| 2024-03-01 | 22.05 | $22.10 | 1.1M |
| 2024-02-29 | 22.05 | $22.07 | 513200 |
| 2024-02-28 | 22.05 | $22.04 | 687400 |
| 2024-02-27 | 22.06 | $22.03 | 758456 |
| 2024-02-26 | 22.07 | $22.05 | 560200 |
| 2024-02-23 | 22.08 | $22.09 | 736020 |
| 2024-02-22 | 22.09 | $22.06 | 487282 |
| 2024-02-21 | 22.10 | $22.05 | 607800 |
| 2024-02-20 | 22.12 | $22.10 | 971216 |
| 2024-02-16 | 22.13 | $22.04 | 796200 |
| 2024-02-15 | 22.15 | $22.11 | 19.9M |
| 2024-02-14 | 22.16 | $22.03 | 637200 |
| 2024-02-13 | 22.20 | $21.94 | 574000 |
| 2024-02-12 | 22.25 | $22.16 | 512416 |
| 2024-02-09 | 22.27 | $22.13 | 420838 |
| 2024-02-08 | 22.30 | $22.15 | 618886 |
| 2024-02-07 | 22.33 | $22.21 | 569078 |
| 2024-02-06 | 22.35 | $22.27 | 636200 |
| 2024-02-05 | 22.37 | $22.14 | 730674 |
| 2024-02-02 | 22.41 | $22.33 | 942682 |
| 2024-02-01 | 22.42 | $22.50 | 780214 |
| 2024-01-31 | 22.39 | $22.48 | 1.2M |
| 2024-01-30 | 22.36 | $22.39 | 522400 |
| 2024-01-29 | 22.35 | $22.34 | 653550 |
| 2024-01-26 | 22.34 | $22.26 | 782238 |
| 2024-01-25 | 22.35 | $22.32 | 1.8M |
| 2024-01-24 | 22.35 | $22.19 | 402850 |
| 2024-01-23 | 22.37 | $22.24 | 745800 |
| 2024-01-22 | 22.39 | $22.28 | 967840 |
| 2024-01-19 | 22.40 | $22.24 | 592002 |
| 2024-01-18 | 22.42 | $22.24 | 888400 |
| 2024-01-17 | 22.45 | $22.26 | 654810 |
| 2024-01-16 | 22.47 | $22.30 | 734232 |
| 2024-01-12 | 22.49 | $22.48 | 727400 |
| 2024-01-11 | 22.47 | $22.41 | 2.2M |
| 2024-01-10 | 22.46 | $22.29 | 962000 |
| 2024-01-09 | 22.47 | $22.32 | 1.3M |
| 2024-01-08 | 22.48 | $22.28 | 1.4M |
| 2024-01-05 | 22.50 | $22.20 | 1.2M |
| 2024-01-04 | 22.53 | $22.25 | 629466 |
| 2024-01-03 | 22.56 | $22.36 | 581800 |
| 2024-01-02 | 22.57 | $22.39 | 1.1M |
| 2023-12-29 | 22.57 | $22.47 | 471400 |
| 2023-12-28 | 22.55 | $22.55 | 492834 |
| 2023-12-27 | 22.51 | $22.59 | 518866 |
| 2023-12-26 | 22.45 | $22.45 | 458200 |
| 2023-12-22 | 22.42 | $22.38 | 762486 |
| 2023-12-21 | 22.39 | $22.41 | 908036 |
| 2023-12-20 | 22.34 | $22.39 | 601202 |
| 2023-12-19 | 22.29 | $22.32 | 554400 |
| 2023-12-18 | 22.25 | $22.27 | 511800 |
| 2023-12-15 | 22.21 | $22.33 | 1.2M |
| 2023-12-14 | 22.14 | $22.42 | 892000 |
| 2023-12-13 | 22.05 | $22.27 | 723600 |
| 2023-12-12 | 21.97 | $21.93 | 1.3M |
| 2023-12-11 | 21.95 | $21.86 | 482218 |
| 2023-12-08 | 21.94 | $21.86 | 603800 |
| 2023-12-07 | 21.92 | $21.97 | 515448 |
| 2023-12-06 | 21.88 | $21.94 | 470820 |
| 2023-12-05 | 21.83 | $21.90 | 512200 |
| 2023-12-04 | 21.79 | $21.84 | 479600 |
| 2023-12-01 | 21.75 | $21.86 | 555400 |
| 2023-11-30 | 21.69 | $21.80 | 562038 |
| 2023-11-29 | 21.64 | $21.86 | 466298 |
| 2023-11-28 | 21.57 | $21.74 | 491262 |
| 2023-11-27 | 21.50 | $21.66 | 535400 |
| 2023-11-24 | 21.45 | $21.52 | 373200 |
| 2023-11-22 | 21.41 | $21.60 | 449800 |
| 2023-11-21 | 21.35 | $21.55 | 657400 |
| 2023-11-20 | 21.29 | $21.52 | 497818 |
| 2023-11-17 | 21.22 | $21.48 | 480000 |
| 2023-11-16 | 21.16 | $21.42 | 507400 |
| 2023-11-15 | 21.09 | $21.29 | 755400 |
| 2023-11-14 | 21.04 | $21.37 | 654600 |
| 2023-11-13 | 20.96 | $21.10 | 390600 |
| 2023-11-10 | 20.93 | $21.09 | 417208 |
| 2023-11-09 | 20.90 | $21.01 | 516410 |
| 2023-11-08 | 20.88 | $21.15 | 392926 |
| 2023-11-07 | 20.82 | $21.09 | 333600 |
| 2023-11-06 | 20.77 | $21.00 | 534474 |
| 2023-11-03 | 20.73 | $21.10 | 499072 |
| 2023-11-02 | 20.66 | $20.95 | 705652 |
| 2023-11-01 | 20.61 | $20.80 | 1.0M |
| 2023-10-31 | 20.59 | $20.67 | 564200 |
| 2023-10-30 | 20.60 | $20.66 | 1.1M |
| 2023-10-27 | 20.61 | $20.72 | 733400 |
| 2023-10-26 | 20.60 | $20.71 | 918000 |
| 2023-10-25 | 20.60 | $20.61 | 660400 |
| 2023-10-24 | 20.63 | $20.74 | 485200 |
| 2023-10-23 | 20.63 | $20.69 | 1.1M |
| 2023-10-20 | 20.64 | $20.58 | 1.6M |
| 2023-10-19 | 20.68 | $20.48 | 6.0M |
| 2023-10-18 | 20.75 | $20.59 | 1.5M |
| 2023-10-17 | 20.80 | $20.71 | 661800 |
| 2023-10-16 | 20.85 | $20.88 | 461400 |
| 2023-10-13 | 20.86 | $20.97 | 520600 |
| 2023-10-12 | 20.86 | $20.90 | 608200 |
| 2023-10-11 | 20.87 | $21.05 | 572826 |
| 2023-10-10 | 20.85 | $20.97 | 413070 |
| 2023-10-09 | 20.85 | $21.00 | 303092 |
| 2023-10-06 | 20.85 | $20.74 | 836624 |
| 2023-10-05 | 20.90 | $20.81 | 374400 |
| 2023-10-04 | 20.95 | $20.81 | 1.3M |
| 2023-10-03 | 21.00 | $20.67 | 3.3M |
| 2023-10-02 | 21.09 | $20.84 | 1.6M |
| 2023-09-29 | 21.17 | $21.10 | 494238 |
| 2023-09-28 | 21.20 | $21.11 | 1.6M |
| 2023-09-27 | 21.23 | $21.06 | 3.0M |
| 2023-09-26 | 21.29 | $21.17 | 1.3M |
| 2023-09-25 | 21.32 | $21.21 | 977434 |
| 2023-09-22 | 21.36 | $21.34 | 644000 |
| 2023-09-21 | 21.38 | $21.24 | 1.9M |
| 2023-09-20 | 21.42 | $21.39 | 554870 |
| 2023-09-19 | 21.43 | $21.40 | 827400 |
| 2023-09-18 | 21.45 | $21.46 | 518818 |
| 2023-09-15 | 21.45 | $21.44 | 480800 |
| 2023-09-14 | 21.47 | $21.48 | 439400 |
| 2023-09-13 | 21.47 | $21.50 | 434434 |
| 2023-09-12 | 21.47 | $21.46 | 436000 |
| 2023-09-11 | 21.49 | $21.47 | 498800 |
| 2023-09-08 | 21.50 | $21.50 | 340800 |
| 2023-09-07 | 21.51 | $21.50 | 464660 |
| 2023-09-06 | 21.52 | $21.40 | 496600 |
| 2023-09-05 | 21.55 | $21.47 | 980600 |
| 2023-09-01 | 21.58 | $21.58 | 1.3M |
| 2023-08-31 | 21.58 | $21.76 | 540024 |
| 2023-08-30 | 21.55 | $21.73 | 4.1M |
| 2023-08-29 | 21.52 | $21.76 | 697636 |
| 2023-08-28 | 21.48 | $21.60 | 341600 |
| 2023-08-25 | 21.47 | $21.54 | 527404 |
| 2023-08-24 | 21.47 | $21.53 | 467826 |
| 2023-08-23 | 21.48 | $21.61 | 520400 |
| 2023-08-22 | 21.47 | $21.39 | 524092 |
| 2023-08-21 | 21.50 | $21.38 | 790200 |
| 2023-08-18 | 21.54 | $21.48 | 680068 |
| 2023-08-17 | 21.57 | $21.40 | 4.4M |
| 2023-08-16 | 21.62 | $21.45 | 625000 |
| 2023-08-15 | 21.67 | $21.52 | 505276 |
| 2023-08-14 | 21.71 | $21.60 | 489000 |
| 2023-08-11 | 21.74 | $21.63 | 437492 |
| 2023-08-10 | 21.77 | $21.70 | 441800 |
| 2023-08-09 | 21.79 | $21.82 | 368098 |
| 2023-08-08 | 21.79 | $21.81 | 402000 |
| 2023-08-07 | 21.80 | $21.73 | 368200 |
| 2023-08-04 | 21.82 | $21.78 | 418236 |
| 2023-08-03 | 21.83 | $21.56 | 875240 |
| 2023-08-02 | 21.89 | $21.70 | 529200 |
| 2023-08-01 | 21.93 | $21.78 | 917762 |
| 2023-07-31 | 21.97 | $22.01 | 599050 |
| 2023-07-28 | 21.96 | $21.96 | 894030 |
| 2023-07-27 | 21.95 | $21.85 | 823800 |
| 2023-07-26 | 21.97 | $22.06 | 868000 |
| 2023-07-25 | 21.95 | $21.96 | 820876 |
| 2023-07-24 | 21.95 | $21.99 | 545200 |
| 2023-07-21 | 21.94 | $22.01 | 713474 |
| 2023-07-20 | 21.93 | $21.97 | 2.0M |
| 2023-07-19 | 21.92 | $22.10 | 690400 |
| 2023-07-18 | 21.88 | $22.01 | 525600 |
| 2023-07-17 | 21.86 | $21.98 | 584200 |
| 2023-07-14 | 21.84 | $21.96 | 459022 |
| 2023-07-13 | 21.81 | $22.08 | 369600 |
| 2023-07-12 | 21.77 | $21.93 | 457600 |
| 2023-07-11 | 21.74 | $21.74 | 364030 |
| 2023-07-10 | 21.75 | $21.69 | 398200 |
| 2023-07-07 | 21.78 | $21.55 | 320400 |
| 2023-07-06 | 21.84 | $21.56 | 8.2M |
| 2023-07-05 | 21.90 | $21.76 | 401082 |
| 2023-07-03 | 21.94 | $21.86 | 501694 |
| 2023-06-30 | 21.96 | $22.03 | 344482 |
| 2023-06-29 | 21.95 | $21.93 | 390800 |
| 2023-06-28 | 21.95 | $22.07 | 338600 |
| 2023-06-27 | 21.93 | $21.96 | 636600 |
| 2023-06-26 | 21.93 | $22.02 | 291200 |
| 2023-06-23 | 21.92 | $21.97 | 257410 |
| 2023-06-22 | 21.91 | $21.94 | 320400 |
| 2023-06-21 | 21.92 | $22.01 | 581832 |
| 2023-06-20 | 21.90 | $22.01 | 488800 |
| 2023-06-16 | 21.89 | $21.96 | 644622 |
| 2023-06-15 | 21.88 | $22.02 | 410800 |
| 2023-06-14 | 21.86 | $21.86 | 579892 |
| 2023-06-13 | 21.87 | $21.82 | 612468 |
| 2023-06-12 | 21.90 | $21.91 | 615800 |
| 2023-06-09 | 21.91 | $21.88 | 307000 |
| 2023-06-08 | 21.92 | $21.95 | 374286 |
| 2023-06-07 | 21.93 | $21.82 | 525600 |
| 2023-06-06 | 21.96 | $21.98 | 283800 |
| 2023-06-05 | 21.97 | $21.96 | 324926 |
| 2023-06-02 | 21.98 | $22.00 | 466246 |
| 2023-06-01 | 21.98 | $22.07 | 520422 |
| 2023-05-31 | 21.97 | $22.08 | 425812 |
| 2023-05-30 | 21.96 | $22.04 | 450824 |
| 2023-05-26 | 21.96 | $21.88 | 331000 |
| 2023-05-25 | 21.99 | $21.83 | 612600 |
| 2023-05-24 | 22.03 | $21.92 | 392400 |
| 2023-05-23 | 22.07 | $21.99 | 370800 |
| 2023-05-22 | 22.09 | $21.95 | 367800 |
| 2023-05-19 | 22.13 | $21.94 | 294462 |
| 2023-05-18 | 22.18 | $21.99 | 445600 |
| 2023-05-17 | 22.22 | $22.08 | 1.1M |
| 2023-05-16 | 22.26 | $22.09 | 310840 |
| 2023-05-15 | 22.29 | $22.17 | 311800 |
| 2023-05-12 | 22.32 | $22.31 | 243098 |
| 2023-05-11 | 22.32 | $22.36 | 256818 |
| 2023-05-10 | 22.31 | $22.30 | 512200 |
| 2023-05-09 | 22.31 | $22.15 | 352200 |
| 2023-05-08 | 22.34 | $22.15 | 341800 |
| 2023-05-05 | 22.38 | $22.28 | 288800 |
| 2023-05-04 | 22.39 | $22.38 | 252600 |
| 2023-05-03 | 22.39 | $22.39 | 249068 |
| 2023-05-02 | 22.38 | $22.33 | 328842 |
| 2023-05-01 | 22.38 | $22.12 | 295600 |
| 2023-04-28 | 22.43 | $22.46 | 279000 |
| 2023-04-27 | 22.41 | $22.32 | 630800 |
| 2023-04-26 | 22.42 | $22.41 | 257202 |
| 2023-04-25 | 22.41 | $22.49 | 355440 |
| 2023-04-24 | 22.38 | $22.38 | 603800 |
| 2023-04-21 | 22.38 | $22.28 | 419966 |
| 2023-04-20 | 22.38 | $22.28 | 326400 |
| 2023-04-19 | 22.40 | $22.21 | 435678 |
| 2023-04-18 | 22.42 | $22.29 | 459600 |
| 2023-04-17 | 22.44 | $22.26 | 574266 |
| 2023-04-14 | 22.46 | $22.38 | 263000 |
| 2023-04-13 | 22.45 | $22.44 | 616000 |
| 2023-04-12 | 22.44 | $22.40 | 470400 |
| 2023-04-11 | 22.43 | $22.38 | 366600 |
| 2023-04-10 | 22.42 | $22.40 | 665400 |
| 2023-04-06 | 22.40 | $22.53 | 285600 |
| 2023-04-05 | 22.35 | $22.53 | 349000 |
| 2023-04-04 | 22.30 | $22.50 | 305252 |
| 2023-04-03 | 22.24 | $22.45 | 703854 |
| 2023-03-31 | 22.18 | $22.32 | 387800 |
| 2023-03-30 | 22.14 | $22.17 | 591488 |
| 2023-03-29 | 22.12 | $22.14 | 118.6M |
| 2023-03-28 | 22.11 | $22.12 | 338000 |
| 2023-03-27 | 22.09 | $22.15 | 89.9M |
| 2023-03-24 | 22.07 | $22.39 | 61200 |
| 2023-03-23 | 22.00 | $22.30 | 201200 |
| 2023-03-22 | 21.93 | $22.21 | 48600 |
| 2023-03-21 | 21.86 | $22.06 | 42082 |
| 2023-03-20 | 21.82 | $22.03 | 111400 |
| 2023-03-17 | 21.78 | $22.11 | 78600 |
| 2023-03-16 | 21.72 | $21.88 | 34096 |
| 2023-03-15 | 21.70 | $22.03 | 73200 |
| 2023-03-14 | 21.64 | $21.82 | 35200 |
| 2023-03-13 | 21.61 | $21.89 | 110200 |
| 2023-03-10 | 21.57 | $21.78 | 61036 |
| 2023-03-09 | 21.54 | $21.54 | 51282 |
| 2023-03-08 | 21.57 | $21.54 | 82400 |
| 2023-03-07 | 21.59 | $21.57 | 65886 |
| 2023-03-06 | 21.62 | $21.63 | 49620 |
| 2023-03-03 | 21.64 | $21.67 | 63676 |
| 2023-03-02 | 21.65 | $21.49 | 58200 |
| 2023-03-01 | 21.71 | $21.50 | 68254 |
| 2023-02-28 | 21.77 | $21.70 | 81400 |
| 2023-02-27 | 21.80 | $21.71 | 51400 |
| 2023-02-24 | 21.84 | $21.67 | 99400 |
| 2023-02-23 | 21.89 | $21.79 | 153034 |
| 2023-02-22 | 21.93 | $21.68 | 55490 |
| 2023-02-21 | 21.99 | $21.65 | 183200 |
| 2023-02-17 | 22.07 | $21.88 | 51800 |
| 2023-02-16 | 22.12 | $21.80 | 63220 |
| 2023-02-15 | 22.19 | $21.93 | 72800 |
| 2023-02-14 | 22.25 | $22.00 | 62600 |
| 2023-02-13 | 22.30 | $22.07 | 100824 |
| 2023-02-10 | 22.34 | $22.01 | 75000 |
| 2023-02-09 | 22.40 | $22.11 | 98600 |
| 2023-02-08 | 22.45 | $22.24 | 64000 |
| 2023-02-07 | 22.48 | $22.21 | 67400 |
| 2023-02-06 | 22.52 | $22.26 | 110400 |
| 2023-02-03 | 22.56 | $22.43 | 103404 |
| 2023-02-02 | 22.56 | $22.65 | 93470 |
| 2023-02-01 | 22.52 | $22.58 | 147400 |
| 2023-01-31 | 22.48 | $22.50 | 125000 |
| 2023-01-30 | 22.46 | $22.33 | 85464 |
| 2023-01-27 | 22.46 | $22.39 | 98000 |
| 2023-01-26 | 22.45 | $22.45 | 86660 |
| 2023-01-25 | 22.43 | $22.47 | 61220 |
| 2023-01-24 | 22.39 | $22.44 | 54820 |
| 2023-01-23 | 22.36 | $22.34 | 141000 |
| 2023-01-20 | 22.34 | $22.38 | 74072 |
| 2023-01-19 | 22.30 | $22.47 | 69454 |
| 2023-01-18 | 22.25 | $22.52 | 75236 |
| 2023-01-17 | 22.17 | $22.28 | 121000 |
| 2023-01-13 | 22.12 | $22.32 | 78078 |
| 2023-01-12 | 22.07 | $22.39 | 53454 |
| 2023-01-11 | 21.98 | $22.19 | 142400 |
| 2023-01-10 | 21.93 | $22.07 | 67206 |
| 2023-01-09 | 21.89 | $22.12 | 104230 |
| 2023-01-06 | 21.83 | $22.06 | 102802 |
| 2023-01-05 | 21.78 | $21.76 | 59274 |
| 2023-01-04 | 21.78 | $21.81 | 84600 |
| 2023-01-03 | 21.77 | $21.67 | 95662 |
| 2022-12-30 | 21.79 | $21.55 | 87804 |
| 2022-12-29 | 21.84 | $21.63 | 142840 |
| 2022-12-28 | 21.88 | $21.55 | 70000 |
| 2022-12-27 | 21.94 | $21.60 | 224600 |
| 2022-12-23 | 22.00 | $21.79 | 120400 |
| 2022-12-22 | 22.02 | $21.83 | 134606 |
| 2022-12-21 | 22.05 | $21.81 | 128688 |
| 2022-12-20 | 22.08 | $21.71 | 2.5M |
| 2022-12-19 | 22.13 | $21.90 | 125832 |
| 2022-12-16 | 22.15 | $22.05 | 105658 |
| 2022-12-15 | 22.15 | $22.16 | 99400 |
| 2022-12-14 | 22.11 | $22.15 | 137200 |
| 2022-12-13 | 22.07 | $22.09 | 179000 |
| 2022-12-12 | 22.04 | $21.91 | 237406 |
| 2022-12-09 | 22.04 | $21.95 | 102600 |
| 2022-12-08 | 22.02 | $22.04 | 112202 |
| 2022-12-07 | 21.99 | $22.13 | 100800 |
| 2022-12-06 | 21.92 | $21.94 | 82874 |
| 2022-12-05 | 21.89 | $21.91 | 130000 |
| 2022-12-02 | 21.86 | $22.06 | 75288 |
| 2022-12-01 | 21.78 | $21.98 | 111200 |
| 2022-11-30 | 21.71 | $21.87 | 167400 |
| 2022-11-29 | 21.66 | $21.62 | 81284 |
| 2022-11-28 | 21.64 | $21.69 | 131468 |
| 2022-11-25 | 21.60 | $21.80 | 27200 |
| 2022-11-23 | 21.54 | $21.77 | 131800 |
| 2022-11-22 | 21.47 | $21.66 | 136400 |
| 2022-11-21 | 21.41 | $21.53 | 2.7M |
| 2022-11-18 | 21.37 | $21.56 | 96496 |
| 2022-11-17 | 21.31 | $21.59 | 158230 |
| 2022-11-16 | 21.24 | $21.71 | 146200 |
| 2022-11-15 | 21.13 | $21.59 | 398238 |
| 2022-11-14 | 21.02 | $21.36 | 330670 |
| 2022-11-11 | 20.95 | $21.46 | 104600 |
| 2022-11-10 | 20.85 | $21.42 | 568000 |
| 2022-11-09 | 20.74 | $20.87 | 75228 |
| 2022-11-08 | 20.73 | $20.88 | 154600 |
| 2022-11-07 | 20.71 | $20.80 | 103000 |
| 2022-11-04 | 20.72 | $20.83 | 184830 |
| 2022-11-03 | 20.71 | $20.79 | 308600 |
| 2022-11-02 | 20.72 | $20.90 | 128000 |
| 2022-11-01 | 20.70 | $20.91 | 173204 |
| 2022-10-31 | 20.68 | $20.88 | 177600 |
| 2022-10-28 | 20.66 | $20.98 | 177460 |
| 2022-10-27 | 20.62 | $20.96 | 125262 |
| 2022-10-26 | 20.58 | $20.88 | 187400 |
| 2022-10-25 | 20.56 | $20.83 | 482400 |
| 2022-10-24 | 20.54 | $20.61 | 720040 |
| 2022-10-21 | 20.57 | $20.61 | 291482 |
| 2022-10-20 | 20.60 | $20.48 | 338436 |
| 2022-10-19 | 20.67 | $20.63 | 51424 |
| 2022-10-18 | 20.72 | $20.86 | 277688 |
| 2022-10-17 | 20.73 | $20.78 | 84400 |
| 2022-10-14 | 20.77 | $20.68 | 56600 |
| 2022-10-13 | 20.83 | $20.86 | 44250 |
| 2022-10-12 | 20.86 | $20.85 | 172600 |
| 2022-10-11 | 20.91 | $20.86 | 599424 |
| 2022-10-10 | 20.96 | $20.89 | 112200 |
| 2022-10-07 | 21.02 | $21.00 | 164626 |
| 2022-10-06 | 21.06 | $21.14 | 29076 |
| 2022-10-05 | 21.09 | $21.22 | 89880 |
| 2022-10-04 | 21.11 | $21.39 | 198240 |
| 2022-10-03 | 21.09 | $21.23 | 355484 |
| 2022-09-30 | 21.11 | $21.02 | 58220 |
| 2022-09-29 | 21.17 | $21.07 | 139000 |
| 2022-09-28 | 21.24 | $21.21 | 124060 |
| 2022-09-27 | 21.29 | $20.81 | 85400 |
| 2022-09-26 | 21.44 | $21.05 | 181000 |
| 2022-09-23 | 21.56 | $21.36 | 476698 |
| 2022-09-22 | 21.64 | $21.37 | 446806 |
| 2022-09-21 | 21.73 | $21.68 | 230638 |
| 2022-09-20 | 21.78 | $21.64 | 280800 |
| 2022-09-19 | 21.83 | $21.80 | 213400 |
| 2022-09-16 | 21.87 | $21.83 | 509800 |
| 2022-09-15 | 21.91 | $21.80 | 37816 |
| 2022-09-14 | 21.96 | $21.89 | 56412 |
| 2022-09-13 | 22.00 | $21.86 | 64608 |
| 2022-09-12 | 22.05 | $22.04 | 337800 |
| 2022-09-09 | 22.08 | $22.04 | 96612 |
| 2022-09-08 | 22.11 | $22.00 | 74280 |
| 2022-09-07 | 22.16 | $22.05 | 35272 |
| 2022-09-06 | 22.21 | $21.85 | 58400 |
| 2022-09-02 | 22.30 | $22.04 | 31000 |
| 2022-09-01 | 22.38 | $22.03 | 368030 |
| 2022-08-31 | 22.46 | $22.17 | 47464 |
| 2022-08-30 | 22.54 | $22.34 | 67470 |
| 2022-08-29 | 22.59 | $22.35 | 54264 |
| 2022-08-26 | 22.64 | $22.47 | 72200 |
| 2022-08-25 | 22.68 | $22.61 | 163818 |
| 2022-08-24 | 22.70 | $22.43 | 35800 |
| 2022-08-23 | 22.75 | $22.48 | 45000 |
| 2022-08-22 | 22.81 | $22.48 | 118022 |
| 2022-08-19 | 22.87 | $22.60 | 474200 |
| 2022-08-18 | 22.91 | $22.78 | 45698 |
| 2022-08-17 | 22.93 | $22.76 | 66000 |
| 2022-08-16 | 22.95 | $22.92 | 78442 |
| 2022-08-15 | 22.94 | $23.00 | 155654 |
| 2022-08-12 | 22.91 | $22.97 | 120008 |
| 2022-08-11 | 22.89 | $22.78 | 55800 |
| 2022-08-10 | 22.89 | $22.91 | 43800 |
| 2022-08-09 | 22.87 | $22.73 | 97084 |
| 2022-08-08 | 22.89 | $22.84 | 69400 |
| 2022-08-05 | 22.88 | $22.74 | 38200 |
| 2022-08-04 | 22.89 | $22.99 | 82238 |
| 2022-08-03 | 22.85 | $22.92 | 91200 |
| 2022-08-02 | 22.82 | $22.77 | 49600 |
| 2022-08-01 | 22.81 | $23.00 | 107046 |
| 2022-07-29 | 22.75 | $23.06 | 110074 |
| 2022-07-28 | 22.67 | $22.99 | 103054 |
| 2022-07-27 | 22.59 | $22.81 | 126000 |
| 2022-07-26 | 22.54 | $22.64 | 115684 |
| 2022-07-25 | 22.51 | $22.70 | 197400 |
| 2022-07-22 | 22.46 | $22.79 | 99074 |
| 2022-07-21 | 22.39 | $22.62 | 237132 |
| 2022-07-20 | 22.34 | $22.37 | 41212 |
| 2022-07-19 | 22.34 | $22.40 | 29696 |
| 2022-07-18 | 22.33 | $22.41 | 126800 |
| 2022-07-15 | 22.32 | $22.49 | 68890 |
| 2022-07-14 | 22.28 | $22.37 | 213000 |
| 2022-07-13 | 22.27 | $22.47 | 37800 |
| 2022-07-12 | 22.24 | $22.36 | 88400 |
| 2022-07-11 | 22.22 | $22.34 | 47600 |
| 2022-07-08 | 22.21 | $22.28 | 52614 |
| 2022-07-07 | 22.20 | $22.31 | 36400 |
| 2022-07-06 | 22.19 | $22.33 | 55200 |
| 2022-07-05 | 22.18 | $22.49 | 43860 |
| 2022-07-01 | 22.13 | $22.46 | 46200 |
| 2022-06-30 | 22.08 | $22.29 | 108244 |
| 2022-06-29 | 22.05 | $22.18 | 48614 |
| 2022-06-28 | 22.05 | $22.10 | 30600 |
| 2022-06-27 | 22.07 | $22.09 | 32200 |
| 2022-06-24 | 22.09 | $22.24 | 35880 |
| 2022-06-23 | 22.09 | $22.25 | 84800 |
| 2022-06-22 | 22.08 | $22.13 | 65200 |
| 2022-06-21 | 22.10 | $21.97 | 100608 |
| 2022-06-17 | 22.16 | $22.09 | 63290 |
| 2022-06-16 | 22.20 | $22.07 | 319400 |
| 2022-06-15 | 22.26 | $22.10 | 51864 |
| 2022-06-14 | 22.32 | $21.75 | 154658 |
| 2022-06-13 | 22.46 | $21.94 | 559200 |
| 2022-06-10 | 22.59 | $22.31 | 166600 |
| 2022-06-09 | 22.67 | $22.50 | 42240 |
| 2022-06-08 | 22.71 | $22.65 | 27600 |
| 2022-06-07 | 22.73 | $22.74 | 44000 |
| 2022-06-06 | 22.74 | $22.66 | 104200 |
| 2022-06-03 | 22.77 | $22.75 | 42600 |
| 2022-06-02 | 22.78 | $22.84 | 784214 |
| 2022-06-01 | 22.77 | $22.78 | 56838 |
| 2022-05-31 | 22.78 | $22.97 | 108000 |
| 2022-05-27 | 22.74 | $23.14 | 66610 |
| 2022-05-26 | 22.67 | $23.04 | 66632 |
| 2022-05-25 | 22.61 | $22.96 | 62600 |
| 2022-05-24 | 22.55 | $22.84 | 43600 |
| 2022-05-23 | 22.51 | $22.65 | 52400 |
| 2022-05-20 | 22.51 | $22.72 | 62600 |
| 2022-05-19 | 22.49 | $22.65 | 93466 |
| 2022-05-18 | 22.48 | $22.60 | 123400 |
| 2022-05-17 | 22.49 | $22.57 | 71650 |
| 2022-05-16 | 22.51 | $22.68 | 465210 |
| 2022-05-13 | 22.50 | $22.64 | 131800 |
| 2022-05-12 | 22.51 | $22.70 | 137000 |
| 2022-05-11 | 22.51 | $22.67 | 49400 |
| 2022-05-10 | 22.51 | $22.62 | 71092 |
| 2022-05-09 | 22.53 | $22.56 | 138312 |
| 2022-05-06 | 22.56 | $22.48 | 253218 |
| 2022-05-05 | 22.62 | $22.62 | 34616 |
| 2022-05-04 | 22.66 | $22.87 | 450800 |
| 2022-05-03 | 22.66 | $22.67 | 90812 |
| 2022-05-02 | 22.70 | $22.61 | 103620 |
| 2022-04-29 | 22.77 | $22.73 | 68000 |
| 2022-04-28 | 22.82 | $22.86 | 142800 |
| 2022-04-27 | 22.85 | $22.88 | 820242 |
| 2022-04-26 | 22.89 | $23.03 | 110800 |
| 2022-04-25 | 22.90 | $23.00 | 84000 |
| 2022-04-22 | 22.92 | $22.82 | 37686 |
| 2022-04-21 | 22.99 | $22.84 | 169446 |
| 2022-04-20 | 23.07 | $23.03 | 57460 |
| 2022-04-19 | 23.12 | $22.90 | 102400 |
| 2022-04-18 | 23.21 | $23.04 | 94400 |
| 2022-04-14 | 23.28 | $23.17 | 457230 |
| 2022-04-13 | 23.34 | $23.33 | 63208 |
| 2022-04-12 | 23.38 | $23.28 | 74800 |
| 2022-04-11 | 23.44 | $23.21 | 140400 |
| 2022-04-08 | 23.53 | $23.33 | 165400 |
| 2022-04-07 | 23.60 | $23.48 | 66818 |
| 2022-04-06 | 23.66 | $23.55 | 77476 |
| 2022-04-05 | 23.71 | $23.61 | 79400 |
| 2022-04-04 | 23.76 | $23.93 | 40600 |
| 2022-04-01 | 23.75 | $23.85 | 51400 |
| 2022-03-31 | 23.76 | $23.93 | 59830 |
| 2022-03-30 | 23.76 | $23.97 | 44866 |
| 2022-03-29 | 23.75 | $23.90 | 65400 |
| 2022-03-28 | 23.75 | $23.73 | 47600 |
| 2022-03-25 | 23.79 | $23.67 | 71400 |
| 2022-03-24 | 23.85 | $23.86 | 40034 |
| 2022-03-23 | 23.88 | $23.86 | 269892 |
| 2022-03-22 | 23.92 | $23.84 | 49824 |
| 2022-03-21 | 23.98 | $23.91 | 176400 |
| 2022-03-18 | 24.02 | $24.15 | 22400 |
| 2022-03-17 | 24.03 | $24.09 | 33048 |
| 2022-03-16 | 24.05 | $23.96 | 29484 |
| 2022-03-15 | 24.10 | $23.93 | 32420 |
| 2022-03-14 | 24.18 | $23.84 | 367200 |
| 2022-03-11 | 24.28 | $24.10 | 36658 |
| 2022-03-10 | 24.34 | $24.13 | 73200 |
| 2022-03-09 | 24.42 | $24.32 | 86088 |
| 2022-03-08 | 24.46 | $24.34 | 134400 |
| 2022-03-07 | 24.51 | $24.47 | 56016 |
| 2022-03-04 | 24.54 | $24.66 | 40600 |
| 2022-03-03 | 24.53 | $24.62 | 25600 |
| 2022-03-02 | 24.54 | $24.57 | 31200 |
| 2022-03-01 | 24.55 | $24.83 | 34000 |
| 2022-02-28 | 24.52 | $24.75 | 63800 |
| 2022-02-25 | 24.50 | $24.58 | 30428 |
| 2022-02-24 | 24.51 | $24.52 | 59604 |
| 2022-02-23 | 24.54 | $24.49 | 100000 |
| 2022-02-22 | 24.58 | $24.63 | 54672 |
| 2022-02-18 | 24.60 | $24.65 | 116200 |
| 2022-02-17 | 24.62 | $24.64 | 85452 |
| 2022-02-16 | 24.65 | $24.59 | 38400 |
| 2022-02-15 | 24.69 | $24.56 | 107000 |
| 2022-02-14 | 24.75 | $24.65 | 76600 |
| 2022-02-11 | 24.80 | $24.78 | 85460 |
| 2022-02-10 | 24.83 | $24.63 | 282600 |
| 2022-02-09 | 24.90 | $24.87 | 71200 |
| 2022-02-08 | 24.93 | $24.82 | 57600 |
| 2022-02-07 | 24.98 | $24.90 | 109000 |
| 2022-02-04 | 25.03 | $24.86 | 103000 |
| 2022-02-03 | 25.08 | $25.03 | 40264 |
| 2022-02-02 | 25.12 | $25.17 | 59816 |
| 2022-02-01 | 25.13 | $25.16 | 46452 |
| 2022-01-31 | 25.14 | $25.17 | 62000 |
| 2022-01-28 | 25.16 | $25.16 | 92000 |
| 2022-01-27 | 25.18 | $25.13 | 74692 |
| 2022-01-26 | 25.21 | $25.11 | 109800 |
| 2022-01-25 | 25.25 | $25.24 | 46200 |
| 2022-01-24 | 25.27 | $25.29 | 66480 |
| 2022-01-21 | 25.29 | $25.30 | 46854 |
| 2022-01-20 | 25.31 | $25.20 | 36600 |
| 2022-01-19 | 25.35 | $25.22 | 57800 |
| 2022-01-18 | 25.40 | $25.17 | 153804 |
| 2022-01-14 | 25.47 | $25.36 | 59000 |
| 2022-01-13 | 25.50 | $25.49 | 51266 |
| 2022-01-12 | 25.52 | $25.45 | 23400 |
| 2022-01-11 | 25.55 | $25.44 | 50046 |
| 2022-01-10 | 25.59 | $25.40 | 300200 |
| 2022-01-07 | 25.64 | $25.43 | 55800 |
| 2022-01-06 | 25.69 | $25.49 | 108800 |
| 2022-01-05 | 25.74 | $25.55 | 52600 |
| 2022-01-04 | 25.79 | $25.68 | 118242 |
| 2022-01-03 | 25.81 | $25.68 | 221600 |
| 2021-12-31 | 25.84 | $25.83 | 87000 |
| 2021-12-30 | 25.85 | $25.86 | 26270 |
| 2021-12-29 | 25.85 | $25.81 | 41618 |
| 2021-12-28 | 25.85 | $25.89 | 32078 |
| 2021-12-27 | 25.85 | $25.87 | 31000 |
| 2021-12-23 | 25.84 | $25.84 | 29282 |
| 2021-12-22 | 25.84 | $25.85 | 42800 |
| 2021-12-21 | 25.84 | $25.84 | 1.4M |
| 2021-12-20 | 25.84 | $25.85 | 38078 |
| 2021-12-17 | 25.84 | $25.90 | 59800 |
| 2021-12-16 | 25.83 | $25.91 | 28064 |
| 2021-12-15 | 25.82 | $25.87 | 68400 |
| 2021-12-14 | 25.81 | $25.83 | 57400 |
| 2021-12-13 | 25.81 | $25.90 | 46000 |
| 2021-12-10 | 25.79 | $25.82 | 39400 |
| 2021-12-09 | 25.79 | $25.80 | 37852 |
| 2021-12-08 | 25.79 | $25.80 | 99872 |
| 2021-12-07 | 25.79 | $25.87 | 66000 |
| 2021-12-06 | 25.78 | $25.86 | 57884 |
| 2021-12-03 | 25.77 | $25.93 | 50228 |
| 2021-12-02 | 25.75 | $25.81 | 42862 |
| 2021-12-01 | 25.74 | $25.79 | 96864 |
| 2021-11-30 | 25.74 | $25.85 | 119000 |
| 2021-11-29 | 25.73 | $25.81 | 69000 |
| 2021-11-26 | 25.72 | $25.76 | 77800 |
| 2021-11-24 | 25.72 | $25.63 | 287600 |
| 2021-11-23 | 25.76 | $25.59 | 110800 |
| 2021-11-22 | 25.80 | $25.70 | 58400 |
| 2021-11-19 | 25.83 | $25.87 | 63800 |
| 2021-11-18 | 25.83 | $25.82 | 53400 |
| 2021-11-17 | 25.85 | $25.81 | 46274 |
| 2021-11-16 | 25.86 | $25.75 | 119400 |
| 2021-11-15 | 25.89 | $25.77 | 135400 |
| 2021-11-12 | 25.93 | $25.88 | 32800 |
| 2021-11-11 | 25.94 | $25.85 | 59200 |
| 2021-11-10 | 25.96 | $25.93 | 17202 |
| 2021-11-09 | 25.98 | $26.11 | 58276 |
| 2021-11-08 | 25.95 | $26.06 | 92600 |
| 2021-11-05 | 25.93 | $26.14 | 74800 |
| 2021-11-04 | 25.90 | $26.03 | 70400 |
| 2021-11-03 | 25.88 | $25.92 | 54864 |
| 2021-11-02 | 25.88 | $25.97 | 48000 |
| 2021-11-01 | 25.87 | $25.89 | 65400 |
| 2021-10-29 | 25.87 | $25.96 | 182880 |
| 2021-10-28 | 25.87 | $25.97 | 238400 |
| 2021-10-27 | 25.86 | $25.99 | 151680 |
| 2021-10-26 | 25.85 | $25.92 | 62000 |
| 2021-10-25 | 25.85 | $25.87 | 44240 |
| 2021-10-22 | 25.86 | $25.83 | 62000 |
| 2021-10-21 | 25.88 | $25.78 | 77682 |
| 2021-10-20 | 25.92 | $25.86 | 77600 |
| 2021-10-19 | 25.94 | $25.88 | 42200 |
| 2021-10-18 | 25.97 | $25.94 | 58200 |
| 2021-10-15 | 25.99 | $26.01 | 41830 |
| 2021-10-14 | 26.00 | $26.08 | 43000 |
| 2021-10-13 | 26.00 | $26.02 | 80298 |
| 2021-10-12 | 26.00 | $25.97 | 34688 |
| 2021-10-11 | 26.03 | $25.87 | 52000 |
| 2021-10-08 | 26.07 | $25.93 | 29200 |
| 2021-10-07 | 26.12 | $26.00 | 55400 |
| 2021-10-06 | 26.15 | $26.09 | 34200 |
| 2021-10-05 | 26.17 | $26.11 | 45806 |
| 2021-10-04 | 26.20 | $26.15 | 47600 |
| 2021-10-01 | 26.21 | $26.17 | 43628 |
| 2021-09-30 | 26.23 | $26.10 | 32880 |
| 2021-09-29 | 26.27 | $26.13 | 38820 |
| 2021-09-28 | 26.30 | $26.12 | 66038 |
| 2021-09-27 | 26.34 | $26.25 | 51600 |
| 2021-09-24 | 26.37 | $26.27 | 42014 |
| 2021-09-23 | 26.39 | $26.31 | 66000 |
| 2021-09-22 | 26.40 | $26.43 | 54800 |
| 2021-09-21 | 26.40 | $26.40 | 58680 |
| 2021-09-20 | 26.40 | $26.41 | 59268 |
| 2021-09-17 | 26.40 | $26.34 | 56800 |
| 2021-09-16 | 26.41 | $26.40 | 39010 |
| 2021-09-15 | 26.41 | $26.44 | 50200 |
| 2021-09-14 | 26.40 | $26.46 | 125648 |
| 2021-09-13 | 26.39 | $26.40 | 48202 |
| 2021-09-10 | 26.38 | $26.39 | 25800 |
| 2021-09-09 | 26.38 | $26.43 | 86480 |
| 2021-09-08 | 26.37 | $26.35 | 30200 |
| 2021-09-07 | 26.38 | $26.29 | 51880 |
| 2021-09-03 | 26.40 | $26.38 | 22652 |
| 2021-09-02 | 26.40 | $26.42 | 24226 |
| 2021-09-01 | 26.40 | $26.41 | 32800 |
| 2021-08-31 | 26.39 | $26.43 | 35000 |
| 2021-08-30 | 26.39 | $26.45 | 21452 |
| 2021-08-27 | 26.37 | $26.40 | 42664 |
| 2021-08-26 | 26.37 | $26.31 | 55016 |
| 2021-08-25 | 26.38 | $26.32 | 952800 |
| 2021-08-24 | 26.39 | $26.36 | 43026 |
| 2021-08-23 | 26.40 | $26.41 | 62200 |
| 2021-08-20 | 26.40 | $26.39 | 35000 |
| 2021-08-19 | 26.40 | $26.40 | 35000 |
| 2021-08-18 | 26.40 | $26.35 | 25822 |
| 2021-08-17 | 26.41 | $26.40 | 65400 |
| 2021-08-16 | 26.41 | $26.43 | 50840 |
| 2021-08-13 | 26.41 | $26.39 | 25410 |
| 2021-08-12 | 26.41 | $26.30 | 39600 |
| 2021-08-11 | 26.43 | $26.30 | 39652 |
| 2021-08-10 | 26.45 | $26.25 | 70200 |
| 2021-08-09 | 26.49 | $26.28 | 129000 |
| 2021-08-06 | 26.53 | $26.36 | 37800 |
| 2021-08-05 | 26.56 | $26.48 | 18084 |
| 2021-08-04 | 26.57 | $26.55 | 143058 |
| 2021-08-03 | 26.56 | $26.57 | 47622 |
| 2021-08-02 | 26.55 | $26.56 | 63670 |
| 2021-07-30 | 26.53 | $26.54 | 60000 |
| 2021-07-29 | 26.52 | $26.51 | 94400 |
| 2021-07-28 | 26.51 | $26.56 | 147860 |
| 2021-07-27 | 26.49 | $26.52 | 174400 |
| 2021-07-26 | 26.48 | $26.45 | 43400 |
| 2021-07-23 | 26.47 | $26.48 | 38200 |
| 2021-07-22 | 26.46 | $26.49 | 50000 |
| 2021-07-21 | 26.44 | $26.44 | 80000 |
| 2021-07-20 | 26.43 | $26.51 | 85000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.40
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.52
Average
22.77
Maximum
26.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.40 | $22.45 | 1.6M |
| 2026-07-16 | 22.40 | $22.42 | 1.7M |
| 2026-07-15 | 22.41 | $22.45 | 920396 |
| 2026-07-14 | 22.41 | $22.37 | 3.3M |
| 2026-07-13 | 22.43 | $22.32 | 2.2M |
| 2026-07-10 | 22.48 | $22.40 | 1.9M |
| 2026-07-09 | 22.51 | $22.45 | 1.6M |
| 2026-07-08 | 22.54 | $22.42 | 1.8M |
| 2026-07-07 | 22.58 | $22.46 | 2.5M |
| 2026-07-06 | 22.62 | $22.58 | 1.8M |
| 2026-07-02 | 22.63 | $22.56 | 1.3M |
| 2026-07-01 | 22.65 | $22.53 | 1.4M |
| 2026-06-30 | 22.68 | $22.64 | 1.6M |
| 2026-06-29 | 22.68 | $22.74 | 2.5M |
| 2026-06-26 | 22.65 | $22.71 | 2.3M |
| 2026-06-25 | 22.62 | $22.68 | 2.7M |
| 2026-06-24 | 22.59 | $22.65 | 2.0M |
| 2026-06-23 | 22.57 | $22.58 | 1.3M |
| 2026-06-22 | 22.56 | $22.55 | 1.4M |
| 2026-06-18 | 22.57 | $22.59 | 1.3M |
| 2026-06-17 | 22.56 | $22.53 | 2.3M |
| 2026-06-16 | 22.57 | $22.62 | 1.5M |
| 2026-06-15 | 22.55 | $22.60 | 1.2M |
| 2026-06-12 | 22.53 | $22.58 | 1.9M |
| 2026-06-11 | 22.52 | $22.62 | 2.5M |
| 2026-06-10 | 22.49 | $22.47 | 1.9M |
| 2026-06-09 | 22.51 | $22.50 | 1.8M |
| 2026-06-08 | 22.51 | $22.44 | 1.5M |
| 2026-06-05 | 22.54 | $22.45 | 1.6M |
| 2026-06-04 | 22.58 | $22.58 | 3.3M |
| 2026-06-03 | 22.58 | $22.54 | 1.8M |
| 2026-06-02 | 22.59 | $22.59 | 1.3M |
| 2026-06-01 | 22.59 | $22.59 | 2.1M |
| 2026-05-29 | 22.59 | $22.71 | 1.7M |
| 2026-05-28 | 22.55 | $22.68 | 2.4M |
| 2026-05-27 | 22.52 | $22.63 | 1.7M |
| 2026-05-26 | 22.49 | $22.61 | 2.0M |
| 2026-05-22 | 22.46 | $22.52 | 2.1M |
| 2026-05-21 | 22.46 | $22.51 | 2.1M |
| 2026-05-20 | 22.46 | $22.49 | 3.2M |
| 2026-05-19 | 22.47 | $22.35 | 3.3M |
| 2026-05-18 | 22.53 | $22.44 | 3.0M |
| 2026-05-15 | 22.57 | $22.47 | 2.1M |
| 2026-05-14 | 22.62 | $22.59 | 1.6M |
| 2026-05-13 | 22.63 | $22.62 | 2.4M |
| 2026-05-12 | 22.65 | $22.61 | 41.5M |
| 2026-05-11 | 22.66 | $22.67 | 3.3M |
| 2026-05-08 | 22.67 | $22.70 | 1.7M |
| 2026-05-07 | 22.66 | $22.64 | 2.8M |
| 2026-05-06 | 22.67 | $22.71 | 3.0M |
| 2026-05-05 | 22.67 | $22.61 | 2.1M |
| 2026-05-04 | 22.69 | $22.57 | 2.5M |
| 2026-05-01 | 22.74 | $22.63 | 4.0M |
| 2026-04-30 | 22.77 | $22.70 | 2.2M |
| 2026-04-29 | 22.79 | $22.66 | 2.5M |
| 2026-04-28 | 22.83 | $22.76 | 2.1M |
| 2026-04-27 | 22.84 | $22.76 | 1.9M |
| 2026-04-24 | 22.85 | $22.81 | 2.3M |
| 2026-04-23 | 22.85 | $22.79 | 2.8M |
| 2026-04-22 | 22.85 | $22.83 | 2.3M |
| 2026-04-21 | 22.85 | $22.80 | 2.3M |
| 2026-04-20 | 22.84 | $22.89 | 2.0M |
| 2026-04-17 | 22.81 | $22.88 | 2.8M |
| 2026-04-16 | 22.78 | $22.78 | 2.8M |
| 2026-04-15 | 22.77 | $22.84 | 3.0M |
| 2026-04-14 | 22.74 | $22.85 | 2.2M |
| 2026-04-13 | 22.69 | $22.79 | 3.7M |
| 2026-04-10 | 22.66 | $22.73 | 2.0M |
| 2026-04-09 | 22.64 | $22.77 | 1.8M |
| 2026-04-08 | 22.60 | $22.76 | 3.6M |
| 2026-04-07 | 22.56 | $22.69 | 4.4M |
| 2026-04-06 | 22.54 | $22.63 | 2.6M |
| 2026-04-02 | 22.53 | $22.68 | 3.7M |
| 2026-04-01 | 22.50 | $22.60 | 3.9M |
| 2026-03-31 | 22.49 | $22.68 | 4.0M |
| 2026-03-30 | 22.46 | $22.55 | 3.9M |
| 2026-03-27 | 22.46 | $22.44 | 4.0M |
| 2026-03-26 | 22.51 | $22.48 | 5.6M |
| 2026-03-25 | 22.55 | $22.65 | 2.8M |
| 2026-03-24 | 22.55 | $22.57 | 4.0M |
| 2026-03-23 | 22.58 | $22.62 | 4.9M |
| 2026-03-20 | 22.61 | $22.51 | 4.2M |
| 2026-03-19 | 22.67 | $22.73 | 3.5M |
| 2026-03-18 | 22.69 | $22.68 | 2.3M |
| 2026-03-17 | 22.72 | $22.79 | 2.4M |
| 2026-03-16 | 22.73 | $22.69 | 2.6M |
| 2026-03-13 | 22.77 | $22.59 | 3.6M |
| 2026-03-12 | 22.86 | $22.66 | 5.3M |
| 2026-03-11 | 22.94 | $22.80 | 2.7M |
| 2026-03-10 | 23.00 | $22.91 | 2.1M |
| 2026-03-09 | 23.04 | $23.01 | 3.9M |
| 2026-03-06 | 23.05 | $22.91 | 3.2M |
| 2026-03-05 | 23.10 | $22.98 | 2.7M |
| 2026-03-04 | 23.14 | $23.04 | 2.3M |
| 2026-03-03 | 23.17 | $23.05 | 2.7M |
| 2026-03-02 | 23.20 | $23.05 | 2.8M |
| 2026-02-27 | 23.24 | $23.23 | 2.4M |
| 2026-02-26 | 23.23 | $23.22 | 2.2M |
| 2026-02-25 | 23.21 | $23.19 | 3.0M |
| 2026-02-24 | 23.20 | $23.20 | 3.9M |
| 2026-02-23 | 23.19 | $23.22 | 3.4M |
| 2026-02-20 | 23.16 | $23.18 | 3.3M |
| 2026-02-19 | 23.14 | $23.17 | 2.7M |
| 2026-02-18 | 23.11 | $23.15 | 2.1M |
| 2026-02-17 | 23.09 | $23.16 | 4.6M |
| 2026-02-13 | 23.06 | $23.16 | 3.2M |
| 2026-02-12 | 23.02 | $23.10 | 3.9M |
| 2026-02-11 | 22.99 | $23.01 | 4.2M |
| 2026-02-10 | 22.98 | $23.04 | 2.6M |
| 2026-02-09 | 22.96 | $23.00 | 2.5M |
| 2026-02-06 | 22.95 | $23.00 | 2.5M |
| 2026-02-05 | 22.94 | $22.97 | 2.9M |
| 2026-02-04 | 22.94 | $22.89 | 3.6M |
| 2026-02-03 | 22.96 | $22.89 | 2.2M |
| 2026-02-02 | 22.99 | $22.90 | 2.4M |
| 2026-01-30 | 23.01 | $23.02 | 5.7M |
| 2026-01-29 | 23.01 | $23.03 | 3.6M |
| 2026-01-28 | 23.00 | $23.00 | 2.2M |
| 2026-01-27 | 23.00 | $23.02 | 3.1M |
| 2026-01-26 | 23.00 | $23.03 | 2.0M |
| 2026-01-23 | 22.99 | $23.01 | 1.5M |
| 2026-01-22 | 22.98 | $22.99 | 2.6M |
| 2026-01-21 | 22.98 | $22.98 | 2.7M |
| 2026-01-20 | 22.98 | $22.89 | 2.0M |
| 2026-01-16 | 23.01 | $22.97 | 3.1M |
| 2026-01-15 | 23.02 | $23.02 | 2.0M |
| 2026-01-14 | 23.02 | $23.07 | 1.4M |
| 2026-01-13 | 23.00 | $23.02 | 3.4M |
| 2026-01-12 | 23.00 | $22.99 | 1.8M |
| 2026-01-09 | 23.00 | $23.01 | 1.9M |
| 2026-01-08 | 23.00 | $22.98 | 2.0M |
| 2026-01-07 | 23.01 | $23.03 | 1.9M |
| 2026-01-06 | 23.00 | $23.02 | 2.0M |
| 2026-01-05 | 22.99 | $23.01 | 2.3M |
| 2026-01-02 | 22.99 | $22.96 | 2.1M |
| 2025-12-31 | 23.00 | $22.97 | 2.2M |
| 2025-12-30 | 23.01 | $23.04 | 2.2M |
| 2025-12-29 | 23.00 | $23.06 | 1.4M |
| 2025-12-26 | 22.98 | $23.03 | 1.5M |
| 2025-12-24 | 22.97 | $23.01 | 1.2M |
| 2025-12-23 | 22.96 | $22.94 | 1.6M |
| 2025-12-22 | 22.98 | $22.93 | 1.8M |
| 2025-12-19 | 22.99 | $22.94 | 2.1M |
| 2025-12-18 | 23.02 | $23.07 | 1.1M |
| 2025-12-17 | 23.00 | $23.00 | 2.0M |
| 2025-12-16 | 23.00 | $23.02 | 4.3M |
| 2025-12-15 | 23.00 | $22.98 | 1.6M |
| 2025-12-12 | 23.01 | $22.96 | 1.6M |
| 2025-12-11 | 23.03 | $23.04 | 1.5M |
| 2025-12-10 | 23.03 | $23.05 | 2.1M |
| 2025-12-09 | 23.02 | $22.96 | 1.8M |
| 2025-12-08 | 23.04 | $22.99 | 1.6M |
| 2025-12-05 | 23.06 | $23.02 | 2.0M |
| 2025-12-04 | 23.07 | $23.04 | 1.8M |
| 2025-12-03 | 23.08 | $23.09 | 1.7M |
| 2025-12-02 | 23.07 | $23.04 | 1.9M |
| 2025-12-01 | 23.08 | $23.02 | 1.6M |
| 2025-11-28 | 23.10 | $23.18 | 1.1M |
| 2025-11-26 | 23.06 | $23.20 | 1.5M |
| 2025-11-25 | 23.02 | $23.16 | 2.5M |
| 2025-11-24 | 22.97 | $23.10 | 1.8M |
| 2025-11-21 | 22.94 | $23.05 | 1.9M |
| 2025-11-20 | 22.91 | $22.97 | 1.8M |
| 2025-11-19 | 22.91 | $22.94 | 1.5M |
| 2025-11-18 | 22.91 | $22.95 | 2.2M |
| 2025-11-17 | 22.92 | $22.92 | 1.7M |
| 2025-11-14 | 22.94 | $22.92 | 1.9M |
| 2025-11-13 | 22.96 | $22.95 | 2.3M |
| 2025-11-12 | 22.97 | $23.02 | 1.1M |
| 2025-11-11 | 22.97 | $23.06 | 1.5M |
| 2025-11-10 | 22.96 | $22.97 | 1.3M |
| 2025-11-07 | 22.97 | $22.97 | 1.7M |
| 2025-11-06 | 22.99 | $22.98 | 1.1M |
| 2025-11-05 | 23.01 | $22.89 | 2.3M |
| 2025-11-04 | 23.06 | $22.95 | 1.9M |
| 2025-11-03 | 23.11 | $22.92 | 1.6M |
| 2025-10-31 | 23.17 | $23.06 | 1.6M |
| 2025-10-30 | 23.20 | $23.09 | 2.8M |
| 2025-10-29 | 23.24 | $23.15 | 1.6M |
| 2025-10-28 | 23.26 | $23.27 | 1.5M |
| 2025-10-27 | 23.24 | $23.27 | 2.0M |
| 2025-10-24 | 23.22 | $23.24 | 1.7M |
| 2025-10-23 | 23.21 | $23.21 | 1.4M |
| 2025-10-22 | 23.20 | $23.22 | 2.2M |
| 2025-10-21 | 23.18 | $23.23 | 1.9M |
| 2025-10-20 | 23.16 | $23.22 | 1.5M |
| 2025-10-17 | 23.13 | $23.18 | 1.8M |
| 2025-10-16 | 23.11 | $23.21 | 2.9M |
| 2025-10-15 | 23.08 | $23.15 | 1.4M |
| 2025-10-14 | 23.06 | $23.13 | 2.1M |
| 2025-10-13 | 23.04 | $23.11 | 986000 |
| 2025-10-10 | 23.03 | $23.04 | 2.0M |
| 2025-10-09 | 23.03 | $22.98 | 2.6M |
| 2025-10-08 | 23.05 | $23.02 | 2.3M |
| 2025-10-07 | 23.06 | $23.05 | 2.2M |
| 2025-10-06 | 23.07 | $23.02 | 2.1M |
| 2025-10-03 | 23.09 | $23.06 | 1.5M |
| 2025-10-02 | 23.10 | $23.10 | 1.3M |
| 2025-10-01 | 23.10 | $23.07 | 1.5M |
| 2025-09-30 | 23.10 | $23.08 | 2.1M |
| 2025-09-29 | 23.11 | $23.07 | 1.5M |
| 2025-09-26 | 23.11 | $23.04 | 1.7M |
| 2025-09-25 | 23.13 | $23.01 | 2.4M |
| 2025-09-24 | 23.16 | $23.06 | 1.7M |
| 2025-09-23 | 23.19 | $23.13 | 2.3M |
| 2025-09-22 | 23.19 | $23.10 | 1.5M |
| 2025-09-19 | 23.20 | $23.13 | 1.7M |
| 2025-09-18 | 23.20 | $23.13 | 1.7M |
| 2025-09-17 | 23.20 | $23.15 | 1.6M |
| 2025-09-16 | 23.19 | $23.20 | 1.4M |
| 2025-09-15 | 23.17 | $23.20 | 1.2M |
| 2025-09-12 | 23.13 | $23.15 | 1.1M |
| 2025-09-11 | 23.10 | $23.19 | 1.6M |
| 2025-09-10 | 23.05 | $23.12 | 1.4M |
| 2025-09-09 | 23.01 | $23.06 | 2.0M |
| 2025-09-08 | 22.98 | $23.09 | 1.3M |
| 2025-09-05 | 22.94 | $23.05 | 1.9M |
| 2025-09-04 | 22.89 | $22.96 | 1.3M |
| 2025-09-03 | 22.86 | $22.84 | 1.7M |
| 2025-09-02 | 22.86 | $22.75 | 1.8M |
| 2025-08-29 | 22.90 | $22.88 | 3.8M |
| 2025-08-28 | 22.89 | $22.92 | 1.2M |
| 2025-08-27 | 22.87 | $22.90 | 1.2M |
| 2025-08-26 | 22.86 | $22.88 | 1.2M |
| 2025-08-25 | 22.84 | $22.85 | 1.4M |
| 2025-08-22 | 22.83 | $22.89 | 1.7M |
| 2025-08-21 | 22.81 | $22.74 | 1.1M |
| 2025-08-20 | 22.82 | $22.81 | 1.5M |
| 2025-08-19 | 22.82 | $22.80 | 693462 |
| 2025-08-18 | 22.82 | $22.77 | 908631 |
| 2025-08-15 | 22.83 | $22.78 | 1.1M |
| 2025-08-14 | 22.83 | $22.81 | 1.2M |
| 2025-08-13 | 22.83 | $22.86 | 1.1M |
| 2025-08-12 | 22.81 | $22.79 | 891013 |
| 2025-08-11 | 22.80 | $22.76 | 870765 |
| 2025-08-08 | 22.80 | $22.75 | 938000 |
| 2025-08-07 | 22.81 | $22.80 | 1.8M |
| 2025-08-06 | 22.80 | $22.81 | 1.3M |
| 2025-08-05 | 22.78 | $22.80 | 990317 |
| 2025-08-04 | 22.76 | $22.83 | 848312 |
| 2025-08-01 | 22.72 | $22.79 | 999332 |
| 2025-07-31 | 22.69 | $22.70 | 1.1M |
| 2025-07-30 | 22.68 | $22.69 | 976700 |
| 2025-07-29 | 22.67 | $22.74 | 1.2M |
| 2025-07-28 | 22.65 | $22.65 | 731041 |
| 2025-07-25 | 22.64 | $22.68 | 881400 |
| 2025-07-24 | 22.62 | $22.62 | 930105 |
| 2025-07-23 | 22.62 | $22.65 | 1.0M |
| 2025-07-22 | 22.60 | $22.69 | 684232 |
| 2025-07-21 | 22.57 | $22.64 | 1.5M |
| 2025-07-18 | 22.55 | $22.58 | 769800 |
| 2025-07-17 | 22.54 | $22.54 | 1.1M |
| 2025-07-16 | 22.54 | $22.49 | 2.0M |
| 2025-07-15 | 22.56 | $22.45 | 1.0M |
| 2025-07-14 | 22.60 | $22.51 | 699500 |
| 2025-07-11 | 22.62 | $22.51 | 981803 |
| 2025-07-10 | 22.65 | $22.60 | 1.2M |
| 2025-07-09 | 22.65 | $22.60 | 1.0M |
| 2025-07-08 | 22.66 | $22.50 | 1.3M |
| 2025-07-07 | 22.69 | $22.56 | 1.5M |
| 2025-07-03 | 22.72 | $22.62 | 678900 |
| 2025-07-02 | 22.72 | $22.68 | 771801 |
| 2025-07-01 | 22.71 | $22.67 | 984000 |
| 2025-06-30 | 22.70 | $22.76 | 1.3M |
| 2025-06-27 | 22.65 | $22.67 | 827940 |
| 2025-06-26 | 22.62 | $22.70 | 853913 |
| 2025-06-25 | 22.58 | $22.63 | 899607 |
| 2025-06-24 | 22.54 | $22.64 | 824941 |
| 2025-06-23 | 22.49 | $22.54 | 758637 |
| 2025-06-20 | 22.46 | $22.48 | 886497 |
| 2025-06-18 | 22.44 | $22.45 | 899700 |
| 2025-06-17 | 22.42 | $22.44 | 719300 |
| 2025-06-16 | 22.41 | $22.37 | 639000 |
| 2025-06-13 | 22.41 | $22.40 | 816503 |
| 2025-06-12 | 22.40 | $22.49 | 637200 |
| 2025-06-11 | 22.36 | $22.41 | 866260 |
| 2025-06-10 | 22.34 | $22.33 | 782600 |
| 2025-06-09 | 22.34 | $22.30 | 809615 |
| 2025-06-06 | 22.34 | $22.23 | 1.1M |
| 2025-06-05 | 22.37 | $22.36 | 702000 |
| 2025-06-04 | 22.37 | $22.43 | 820300 |
| 2025-06-03 | 22.34 | $22.31 | 711329 |
| 2025-06-02 | 22.34 | $22.30 | 719100 |
| 2025-05-30 | 22.34 | $22.44 | 624314 |
| 2025-05-29 | 22.30 | $22.39 | 997826 |
| 2025-05-28 | 22.27 | $22.30 | 698216 |
| 2025-05-27 | 22.26 | $22.35 | 805800 |
| 2025-05-23 | 22.23 | $22.23 | 1.4M |
| 2025-05-22 | 22.23 | $22.20 | 1.6M |
| 2025-05-21 | 22.24 | $22.12 | 2.1M |
| 2025-05-20 | 22.27 | $22.28 | 642800 |
| 2025-05-19 | 22.27 | $22.32 | 760523 |
| 2025-05-16 | 22.25 | $22.30 | 780900 |
| 2025-05-15 | 22.23 | $22.28 | 800749 |
| 2025-05-14 | 22.21 | $22.13 | 745400 |
| 2025-05-13 | 22.24 | $22.21 | 849100 |
| 2025-05-12 | 22.25 | $22.19 | 1.5M |
| 2025-05-09 | 22.27 | $22.21 | 661000 |
| 2025-05-08 | 22.29 | $22.20 | 629600 |
| 2025-05-07 | 22.31 | $22.31 | 842221 |
| 2025-05-06 | 22.30 | $22.26 | 1.1M |
| 2025-05-05 | 22.30 | $22.23 | 1.1M |
| 2025-05-02 | 22.32 | $22.24 | 877800 |
| 2025-05-01 | 22.33 | $22.30 | 710003 |
| 2025-04-30 | 22.33 | $22.44 | 686100 |
| 2025-04-29 | 22.29 | $22.47 | 764078 |
| 2025-04-28 | 22.22 | $22.44 | 679929 |
| 2025-04-25 | 22.15 | $22.39 | 918336 |
| 2025-04-24 | 22.07 | $22.29 | 908700 |
| 2025-04-23 | 22.02 | $22.11 | 911300 |
| 2025-04-22 | 22.01 | $22.06 | 20.9M |
| 2025-04-21 | 22.01 | $22.03 | 896059 |
| 2025-04-17 | 22.03 | $22.18 | 856320 |
| 2025-04-16 | 22.01 | $22.16 | 1.2M |
| 2025-04-15 | 21.99 | $22.08 | 755800 |
| 2025-04-14 | 22.00 | $21.99 | 660718 |
| 2025-04-11 | 22.03 | $21.85 | 1.6M |
| 2025-04-10 | 22.12 | $21.91 | 1.5M |
| 2025-04-09 | 22.21 | $22.12 | 2.4M |
| 2025-04-08 | 22.26 | $21.94 | 1.4M |
| 2025-04-07 | 22.37 | $22.12 | 1.5M |
| 2025-04-04 | 22.46 | $22.46 | 1.8M |
| 2025-04-03 | 22.45 | $22.52 | 1.7M |
| 2025-04-02 | 22.42 | $22.45 | 921147 |
| 2025-04-01 | 22.41 | $22.43 | 1.0M |
| 2025-03-31 | 22.39 | $22.46 | 941800 |
| 2025-03-28 | 22.37 | $22.42 | 794800 |
| 2025-03-27 | 22.36 | $22.31 | 593206 |
| 2025-03-26 | 22.37 | $22.33 | 824633 |
| 2025-03-25 | 22.38 | $22.38 | 683821 |
| 2025-03-24 | 22.38 | $22.34 | 776248 |
| 2025-03-21 | 22.40 | $22.42 | 632122 |
| 2025-03-20 | 22.38 | $22.44 | 833439 |
| 2025-03-19 | 22.36 | $22.45 | 674988 |
| 2025-03-18 | 22.34 | $22.35 | 908444 |
| 2025-03-17 | 22.33 | $22.30 | 691322 |
| 2025-03-14 | 22.34 | $22.27 | 523117 |
| 2025-03-13 | 22.37 | $22.28 | 591812 |
| 2025-03-12 | 22.39 | $22.23 | 757709 |
| 2025-03-11 | 22.44 | $22.31 | 917300 |
| 2025-03-10 | 22.47 | $22.41 | 1.4M |
| 2025-03-07 | 22.47 | $22.34 | 833201 |
| 2025-03-06 | 22.50 | $22.37 | 955000 |
| 2025-03-05 | 22.52 | $22.39 | 870305 |
| 2025-03-04 | 22.53 | $22.47 | 923121 |
| 2025-03-03 | 22.52 | $22.51 | 1.1M |
| 2025-02-28 | 22.50 | $22.56 | 856705 |
| 2025-02-27 | 22.45 | $22.48 | 874514 |
| 2025-02-26 | 22.42 | $22.52 | 1.1M |
| 2025-02-25 | 22.36 | $22.48 | 802748 |
| 2025-02-24 | 22.30 | $22.35 | 940704 |
| 2025-02-21 | 22.27 | $22.33 | 793406 |
| 2025-02-20 | 22.24 | $22.25 | 614305 |
| 2025-02-19 | 22.22 | $22.22 | 836110 |
| 2025-02-18 | 22.22 | $22.19 | 794800 |
| 2025-02-14 | 22.22 | $22.27 | 1.3M |
| 2025-02-13 | 22.19 | $22.18 | 726540 |
| 2025-02-12 | 22.18 | $22.04 | 1.6M |
| 2025-02-11 | 22.22 | $22.14 | 780800 |
| 2025-02-10 | 22.23 | $22.18 | 796700 |
| 2025-02-07 | 22.24 | $22.16 | 1.2M |
| 2025-02-06 | 22.25 | $22.24 | 699600 |
| 2025-02-05 | 22.23 | $22.27 | 748230 |
| 2025-02-04 | 22.20 | $22.17 | 1.1M |
| 2025-02-03 | 22.20 | $22.11 | 1.1M |
| 2025-01-31 | 22.21 | $22.22 | 1.0M |
| 2025-01-30 | 22.19 | $22.26 | 831535 |
| 2025-01-29 | 22.16 | $22.22 | 966136 |
| 2025-01-28 | 22.13 | $22.23 | 934435 |
| 2025-01-27 | 22.08 | $22.23 | 902318 |
| 2025-01-24 | 22.03 | $22.11 | 872515 |
| 2025-01-23 | 22.01 | $22.08 | 1.1M |
| 2025-01-22 | 21.99 | $22.08 | 1.1M |
| 2025-01-21 | 21.96 | $22.16 | 810242 |
| 2025-01-17 | 21.91 | $22.07 | 853929 |
| 2025-01-16 | 21.87 | $22.06 | 1.8M |
| 2025-01-15 | 21.84 | $22.00 | 795400 |
| 2025-01-14 | 21.81 | $21.81 | 1.3M |
| 2025-01-13 | 21.84 | $21.77 | 982800 |
| 2025-01-10 | 21.90 | $21.84 | 1.0M |
| 2025-01-08 | 21.95 | $21.97 | 816100 |
| 2025-01-07 | 21.96 | $21.94 | 751050 |
| 2025-01-06 | 22.00 | $22.02 | 923243 |
| 2025-01-03 | 22.01 | $22.05 | 659718 |
| 2025-01-02 | 22.03 | $22.08 | 569724 |
| 2024-12-31 | 22.04 | $22.07 | 952200 |
| 2024-12-30 | 22.05 | $22.12 | 974700 |
| 2024-12-27 | 22.06 | $22.03 | 817400 |
| 2024-12-26 | 22.10 | $22.09 | 537938 |
| 2024-12-24 | 22.13 | $22.07 | 743800 |
| 2024-12-23 | 22.17 | $22.02 | 1.0M |
| 2024-12-20 | 22.24 | $22.08 | 812000 |
| 2024-12-19 | 22.31 | $22.08 | 2.0M |
| 2024-12-18 | 22.39 | $22.15 | 4.6M |
| 2024-12-17 | 22.48 | $22.38 | 1.7M |
| 2024-12-16 | 22.50 | $22.38 | 2.2M |
| 2024-12-13 | 22.53 | $22.37 | 953709 |
| 2024-12-12 | 22.58 | $22.46 | 717900 |
| 2024-12-11 | 22.60 | $22.54 | 1.9M |
| 2024-12-10 | 22.60 | $22.56 | 877600 |
| 2024-12-09 | 22.59 | $22.57 | 918735 |
| 2024-12-06 | 22.57 | $22.62 | 697412 |
| 2024-12-05 | 22.54 | $22.56 | 2.5M |
| 2024-12-04 | 22.52 | $22.57 | 1.1M |
| 2024-12-03 | 22.49 | $22.49 | 854100 |
| 2024-12-02 | 22.47 | $22.54 | 1.0M |
| 2024-11-29 | 22.44 | $22.60 | 451818 |
| 2024-11-27 | 22.38 | $22.52 | 700400 |
| 2024-11-26 | 22.33 | $22.44 | 729631 |
| 2024-11-25 | 22.30 | $22.49 | 1.1M |
| 2024-11-22 | 22.24 | $22.30 | 1.0M |
| 2024-11-21 | 22.24 | $22.29 | 765600 |
| 2024-11-20 | 22.24 | $22.31 | 723700 |
| 2024-11-19 | 22.23 | $22.34 | 657920 |
| 2024-11-18 | 22.22 | $22.30 | 1.3M |
| 2024-11-15 | 22.22 | $22.25 | 983800 |
| 2024-11-14 | 22.23 | $22.23 | 953001 |
| 2024-11-13 | 22.26 | $22.26 | 1.0M |
| 2024-11-12 | 22.28 | $22.28 | 2.4M |
| 2024-11-11 | 22.31 | $22.42 | 1.1M |
| 2024-11-08 | 22.30 | $22.46 | 937300 |
| 2024-11-07 | 22.28 | $22.45 | 1.1M |
| 2024-11-06 | 22.25 | $22.24 | 1.1M |
| 2024-11-05 | 22.30 | $22.40 | 1.2M |
| 2024-11-04 | 22.30 | $22.34 | 789431 |
| 2024-11-01 | 22.32 | $22.22 | 955307 |
| 2024-10-31 | 22.40 | $22.42 | 382904 |
| 2024-10-30 | 22.42 | $22.46 | 965200 |
| 2024-10-29 | 22.45 | $22.51 | 1.9M |
| 2024-10-28 | 22.46 | $22.48 | 908015 |
| 2024-10-25 | 22.49 | $22.51 | 1.3M |
| 2024-10-24 | 22.52 | $22.53 | 688701 |
| 2024-10-23 | 22.55 | $22.51 | 876500 |
| 2024-10-22 | 22.60 | $22.57 | 777481 |
| 2024-10-21 | 22.64 | $22.58 | 1.2M |
| 2024-10-18 | 22.69 | $22.74 | 615100 |
| 2024-10-17 | 22.70 | $22.74 | 1.9M |
| 2024-10-16 | 22.72 | $22.83 | 1.1M |
| 2024-10-15 | 22.71 | $22.79 | 748300 |
| 2024-10-14 | 22.71 | $22.72 | 481812 |
| 2024-10-11 | 22.74 | $22.74 | 810200 |
| 2024-10-10 | 22.77 | $22.72 | 1.3M |
| 2024-10-09 | 22.81 | $22.72 | 839474 |
| 2024-10-08 | 22.87 | $22.77 | 824212 |
| 2024-10-07 | 22.92 | $22.73 | 890482 |
| 2024-10-04 | 23.00 | $22.81 | 926200 |
| 2024-10-03 | 23.07 | $22.95 | 767400 |
| 2024-10-02 | 23.11 | $23.05 | 939882 |
| 2024-10-01 | 23.12 | $23.08 | 1.1M |
| 2024-09-30 | 23.13 | $23.08 | 824000 |
| 2024-09-27 | 23.14 | $23.13 | 768276 |
| 2024-09-26 | 23.14 | $23.05 | 736200 |
| 2024-09-25 | 23.16 | $23.08 | 861400 |
| 2024-09-24 | 23.17 | $23.15 | 687000 |
| 2024-09-23 | 23.16 | $23.11 | 739600 |
| 2024-09-20 | 23.16 | $23.13 | 697400 |
| 2024-09-19 | 23.15 | $23.11 | 1.0M |
| 2024-09-18 | 23.14 | $23.09 | 1.3M |
| 2024-09-17 | 23.14 | $23.15 | 794400 |
| 2024-09-16 | 23.11 | $23.15 | 781856 |
| 2024-09-13 | 23.08 | $23.10 | 593652 |
| 2024-09-12 | 23.05 | $23.04 | 600864 |
| 2024-09-11 | 23.04 | $23.06 | 619432 |
| 2024-09-10 | 23.01 | $23.06 | 796000 |
| 2024-09-09 | 22.98 | $23.01 | 841464 |
| 2024-09-06 | 22.95 | $22.97 | 714400 |
| 2024-09-05 | 22.93 | $22.96 | 854800 |
| 2024-09-04 | 22.91 | $22.88 | 684044 |
| 2024-09-03 | 22.90 | $22.77 | 963650 |
| 2024-08-30 | 22.92 | $22.82 | 589404 |
| 2024-08-29 | 22.94 | $22.85 | 638806 |
| 2024-08-28 | 22.94 | $22.88 | 725320 |
| 2024-08-27 | 22.93 | $22.89 | 615800 |
| 2024-08-26 | 22.92 | $22.90 | 756600 |
| 2024-08-23 | 22.89 | $22.92 | 594800 |
| 2024-08-22 | 22.86 | $22.81 | 648636 |
| 2024-08-21 | 22.84 | $22.88 | 1.1M |
| 2024-08-20 | 22.80 | $22.83 | 635200 |
| 2024-08-19 | 22.77 | $22.77 | 819086 |
| 2024-08-16 | 22.74 | $22.75 | 582894 |
| 2024-08-15 | 22.71 | $22.69 | 708400 |
| 2024-08-14 | 22.69 | $22.77 | 680600 |
| 2024-08-13 | 22.65 | $22.72 | 547200 |
| 2024-08-12 | 22.60 | $22.60 | 783400 |
| 2024-08-09 | 22.58 | $22.56 | 605800 |
| 2024-08-08 | 22.57 | $22.48 | 603000 |
| 2024-08-07 | 22.58 | $22.47 | 805800 |
| 2024-08-06 | 22.60 | $22.54 | 16.1M |
| 2024-08-05 | 22.59 | $22.65 | 1.4M |
| 2024-08-02 | 22.54 | $22.71 | 1.3M |
| 2024-08-01 | 22.46 | $22.52 | 889400 |
| 2024-07-31 | 22.43 | $22.54 | 967088 |
| 2024-07-30 | 22.38 | $22.42 | 845600 |
| 2024-07-29 | 22.35 | $22.39 | 1.1M |
| 2024-07-26 | 22.33 | $22.37 | 651000 |
| 2024-07-25 | 22.31 | $22.27 | 1.0M |
| 2024-07-24 | 22.32 | $22.20 | 630426 |
| 2024-07-23 | 22.34 | $22.28 | 650044 |
| 2024-07-22 | 22.35 | $22.28 | 872630 |
| 2024-07-19 | 22.36 | $22.28 | 285400 |
| 2024-07-18 | 22.36 | $22.33 | 928404 |
| 2024-07-17 | 22.36 | $22.40 | 1.0M |
| 2024-07-16 | 22.32 | $22.39 | 1.4M |
| 2024-07-15 | 22.28 | $22.31 | 553800 |
| 2024-07-12 | 22.26 | $22.39 | 540800 |
| 2024-07-11 | 22.20 | $22.32 | 610200 |
| 2024-07-10 | 22.16 | $22.21 | 467660 |
| 2024-07-09 | 22.14 | $22.17 | 678200 |
| 2024-07-08 | 22.12 | $22.20 | 612800 |
| 2024-07-05 | 22.10 | $22.19 | 563884 |
| 2024-07-03 | 22.07 | $22.09 | 482000 |
| 2024-07-02 | 22.06 | $21.97 | 526042 |
| 2024-07-01 | 22.09 | $21.87 | 2.1M |
| 2024-06-28 | 22.16 | $22.05 | 819030 |
| 2024-06-27 | 22.19 | $22.13 | 588600 |
| 2024-06-26 | 22.20 | $22.10 | 562200 |
| 2024-06-25 | 22.22 | $22.19 | 779400 |
| 2024-06-24 | 22.21 | $22.19 | 479856 |
| 2024-06-21 | 22.20 | $22.17 | 607000 |
| 2024-06-20 | 22.19 | $22.16 | 559434 |
| 2024-06-18 | 22.18 | $22.21 | 517490 |
| 2024-06-17 | 22.16 | $22.14 | 663222 |
| 2024-06-14 | 22.14 | $22.21 | 688200 |
| 2024-06-13 | 22.10 | $22.21 | 660600 |
| 2024-06-12 | 22.06 | $22.11 | 797012 |
| 2024-06-11 | 22.03 | $22.00 | 554818 |
| 2024-06-10 | 22.03 | $21.92 | 596800 |
| 2024-06-07 | 22.06 | $21.96 | 504000 |
| 2024-06-06 | 22.07 | $22.11 | 762478 |
| 2024-06-05 | 22.05 | $22.12 | 569816 |
| 2024-06-04 | 22.01 | $22.06 | 420000 |
| 2024-06-03 | 21.98 | $22.00 | 640070 |
| 2024-05-31 | 21.97 | $21.99 | 479000 |
| 2024-05-30 | 21.95 | $21.89 | 384614 |
| 2024-05-29 | 21.96 | $21.79 | 536600 |
| 2024-05-28 | 22.01 | $21.87 | 423730 |
| 2024-05-24 | 22.04 | $21.98 | 515200 |
| 2024-05-23 | 22.04 | $21.92 | 914000 |
| 2024-05-22 | 22.05 | $22.00 | 481000 |
| 2024-05-21 | 22.05 | $22.03 | 532082 |
| 2024-05-20 | 22.03 | $22.01 | 568646 |
| 2024-05-17 | 22.01 | $22.02 | 633276 |
| 2024-05-16 | 21.99 | $22.05 | 558678 |
| 2024-05-15 | 21.95 | $22.07 | 497800 |
| 2024-05-14 | 21.89 | $21.92 | 448000 |
| 2024-05-13 | 21.87 | $21.86 | 507204 |
| 2024-05-10 | 21.86 | $21.85 | 442824 |
| 2024-05-09 | 21.85 | $21.91 | 702000 |
| 2024-05-08 | 21.82 | $21.89 | 396088 |
| 2024-05-07 | 21.79 | $21.93 | 423866 |
| 2024-05-06 | 21.74 | $21.93 | 385694 |
| 2024-05-03 | 21.68 | $21.90 | 739486 |
| 2024-05-02 | 21.62 | $21.76 | 461252 |
| 2024-05-01 | 21.59 | $21.64 | 775400 |
| 2024-04-30 | 21.59 | $21.65 | 557718 |
| 2024-04-29 | 21.60 | $21.75 | 574688 |
| 2024-04-26 | 21.57 | $21.66 | 425610 |
| 2024-04-25 | 21.57 | $21.61 | 715200 |
| 2024-04-24 | 21.58 | $21.66 | 452600 |
| 2024-04-23 | 21.58 | $21.72 | 628800 |
| 2024-04-22 | 21.57 | $21.67 | 601800 |
| 2024-04-19 | 21.58 | $21.62 | 1.3M |
| 2024-04-18 | 21.60 | $21.59 | 1.4M |
| 2024-04-17 | 21.64 | $21.65 | 793028 |
| 2024-04-16 | 21.68 | $21.56 | 1.2M |
| 2024-04-15 | 21.75 | $21.61 | 945238 |
| 2024-04-12 | 21.83 | $21.77 | 452818 |
| 2024-04-11 | 21.87 | $21.73 | 874886 |
| 2024-04-10 | 21.94 | $21.76 | 960000 |
| 2024-04-09 | 22.01 | $22.02 | 411454 |
| 2024-04-08 | 22.02 | $21.94 | 1.2M |
| 2024-04-05 | 22.05 | $21.98 | 506492 |
| 2024-04-04 | 22.08 | $22.05 | 778800 |
| 2024-04-03 | 22.10 | $22.02 | 787296 |
| 2024-04-02 | 22.13 | $21.98 | 770870 |
| 2024-04-01 | 22.17 | $22.02 | 665644 |
| 2024-03-28 | 22.22 | $22.25 | 621000 |
| 2024-03-27 | 22.20 | $22.28 | 569200 |
| 2024-03-26 | 22.17 | $22.17 | 582800 |
| 2024-03-25 | 22.17 | $22.19 | 538600 |
| 2024-03-22 | 22.16 | $22.23 | 600824 |
| 2024-03-21 | 22.13 | $22.17 | 634200 |
| 2024-03-20 | 22.12 | $22.15 | 764236 |
| 2024-03-19 | 22.11 | $22.10 | 492600 |
| 2024-03-18 | 22.11 | $22.03 | 515800 |
| 2024-03-15 | 22.14 | $22.06 | 628600 |
| 2024-03-14 | 22.17 | $22.05 | 560818 |
| 2024-03-13 | 22.20 | $22.20 | 523400 |
| 2024-03-12 | 22.19 | $22.22 | 602082 |
| 2024-03-11 | 22.18 | $22.27 | 565056 |
| 2024-03-08 | 22.14 | $22.27 | 628800 |
| 2024-03-07 | 22.10 | $22.24 | 524978 |
| 2024-03-06 | 22.06 | $22.17 | 462400 |
| 2024-03-05 | 22.03 | $22.14 | 601856 |
| 2024-03-04 | 22.01 | $22.05 | 568400 |
| 2024-03-01 | 22.01 | $22.10 | 1.1M |
| 2024-02-29 | 21.99 | $22.07 | 513200 |
| 2024-02-28 | 21.99 | $22.04 | 687400 |
| 2024-02-27 | 21.99 | $22.03 | 758456 |
| 2024-02-26 | 22.00 | $22.05 | 560200 |
| 2024-02-23 | 22.01 | $22.09 | 736020 |
| 2024-02-22 | 22.00 | $22.06 | 487282 |
| 2024-02-21 | 22.01 | $22.05 | 607800 |
| 2024-02-20 | 22.02 | $22.10 | 971216 |
| 2024-02-16 | 22.03 | $22.04 | 796200 |
| 2024-02-15 | 22.05 | $22.11 | 19.9M |
| 2024-02-14 | 22.05 | $22.03 | 637200 |
| 2024-02-13 | 22.09 | $21.94 | 574000 |
| 2024-02-12 | 22.16 | $22.16 | 512416 |
| 2024-02-09 | 22.18 | $22.13 | 420838 |
| 2024-02-08 | 22.22 | $22.15 | 618886 |
| 2024-02-07 | 22.26 | $22.21 | 569078 |
| 2024-02-06 | 22.28 | $22.27 | 636200 |
| 2024-02-05 | 22.30 | $22.14 | 730674 |
| 2024-02-02 | 22.35 | $22.33 | 942682 |
| 2024-02-01 | 22.36 | $22.50 | 780214 |
| 2024-01-31 | 22.32 | $22.48 | 1.2M |
| 2024-01-30 | 22.28 | $22.39 | 522400 |
| 2024-01-29 | 22.25 | $22.34 | 653550 |
| 2024-01-26 | 22.24 | $22.26 | 782238 |
| 2024-01-25 | 22.25 | $22.32 | 1.8M |
| 2024-01-24 | 22.24 | $22.19 | 402850 |
| 2024-01-23 | 22.26 | $22.24 | 745800 |
| 2024-01-22 | 22.29 | $22.28 | 967840 |
| 2024-01-19 | 22.30 | $22.24 | 592002 |
| 2024-01-18 | 22.32 | $22.24 | 888400 |
| 2024-01-17 | 22.36 | $22.26 | 654810 |
| 2024-01-16 | 22.39 | $22.30 | 734232 |
| 2024-01-12 | 22.41 | $22.48 | 727400 |
| 2024-01-11 | 22.39 | $22.41 | 2.2M |
| 2024-01-10 | 22.38 | $22.29 | 962000 |
| 2024-01-09 | 22.40 | $22.32 | 1.3M |
| 2024-01-08 | 22.42 | $22.28 | 1.4M |
| 2024-01-05 | 22.45 | $22.20 | 1.2M |
| 2024-01-04 | 22.51 | $22.25 | 629466 |
| 2024-01-03 | 22.56 | $22.36 | 581800 |
| 2024-01-02 | 22.59 | $22.39 | 1.1M |
| 2023-12-29 | 22.61 | $22.47 | 471400 |
| 2023-12-28 | 22.61 | $22.55 | 492834 |
| 2023-12-27 | 22.58 | $22.59 | 518866 |
| 2023-12-26 | 22.52 | $22.45 | 458200 |
| 2023-12-22 | 22.49 | $22.38 | 762486 |
| 2023-12-21 | 22.47 | $22.41 | 908036 |
| 2023-12-20 | 22.43 | $22.39 | 601202 |
| 2023-12-19 | 22.39 | $22.32 | 554400 |
| 2023-12-18 | 22.35 | $22.27 | 511800 |
| 2023-12-15 | 22.32 | $22.33 | 1.2M |
| 2023-12-14 | 22.25 | $22.42 | 892000 |
| 2023-12-13 | 22.14 | $22.27 | 723600 |
| 2023-12-12 | 22.05 | $21.93 | 1.3M |
| 2023-12-11 | 22.04 | $21.86 | 482218 |
| 2023-12-08 | 22.05 | $21.86 | 603800 |
| 2023-12-07 | 22.05 | $21.97 | 515448 |
| 2023-12-06 | 22.02 | $21.94 | 470820 |
| 2023-12-05 | 21.98 | $21.90 | 512200 |
| 2023-12-04 | 21.94 | $21.84 | 479600 |
| 2023-12-01 | 21.91 | $21.86 | 555400 |
| 2023-11-30 | 21.86 | $21.80 | 562038 |
| 2023-11-29 | 21.82 | $21.86 | 466298 |
| 2023-11-28 | 21.74 | $21.74 | 491262 |
| 2023-11-27 | 21.67 | $21.66 | 535400 |
| 2023-11-24 | 21.62 | $21.52 | 373200 |
| 2023-11-22 | 21.59 | $21.60 | 449800 |
| 2023-11-21 | 21.53 | $21.55 | 657400 |
| 2023-11-20 | 21.47 | $21.52 | 497818 |
| 2023-11-17 | 21.40 | $21.48 | 480000 |
| 2023-11-16 | 21.32 | $21.42 | 507400 |
| 2023-11-15 | 21.25 | $21.29 | 755400 |
| 2023-11-14 | 21.19 | $21.37 | 654600 |
| 2023-11-13 | 21.10 | $21.10 | 390600 |
| 2023-11-10 | 21.06 | $21.09 | 417208 |
| 2023-11-09 | 21.03 | $21.01 | 516410 |
| 2023-11-08 | 21.01 | $21.15 | 392926 |
| 2023-11-07 | 20.94 | $21.09 | 333600 |
| 2023-11-06 | 20.87 | $21.00 | 534474 |
| 2023-11-03 | 20.81 | $21.10 | 499072 |
| 2023-11-02 | 20.72 | $20.95 | 705652 |
| 2023-11-01 | 20.65 | $20.80 | 1.0M |
| 2023-10-31 | 20.61 | $20.67 | 564200 |
| 2023-10-30 | 20.61 | $20.66 | 1.1M |
| 2023-10-27 | 20.61 | $20.72 | 733400 |
| 2023-10-26 | 20.59 | $20.71 | 918000 |
| 2023-10-25 | 20.58 | $20.61 | 660400 |
| 2023-10-24 | 20.60 | $20.74 | 485200 |
| 2023-10-23 | 20.59 | $20.69 | 1.1M |
| 2023-10-20 | 20.59 | $20.58 | 1.6M |
| 2023-10-19 | 20.63 | $20.48 | 6.0M |
| 2023-10-18 | 20.72 | $20.59 | 1.5M |
| 2023-10-17 | 20.79 | $20.71 | 661800 |
| 2023-10-16 | 20.84 | $20.88 | 461400 |
| 2023-10-13 | 20.84 | $20.97 | 520600 |
| 2023-10-12 | 20.83 | $20.90 | 608200 |
| 2023-10-11 | 20.83 | $21.05 | 572826 |
| 2023-10-10 | 20.80 | $20.97 | 413070 |
| 2023-10-09 | 20.78 | $21.00 | 303092 |
| 2023-10-06 | 20.75 | $20.74 | 836624 |
| 2023-10-05 | 20.80 | $20.81 | 374400 |
| 2023-10-04 | 20.85 | $20.81 | 1.3M |
| 2023-10-03 | 20.90 | $20.67 | 3.3M |
| 2023-10-02 | 21.02 | $20.84 | 1.6M |
| 2023-09-29 | 21.11 | $21.10 | 494238 |
| 2023-09-28 | 21.15 | $21.11 | 1.6M |
| 2023-09-27 | 21.19 | $21.06 | 3.0M |
| 2023-09-26 | 21.25 | $21.17 | 1.3M |
| 2023-09-25 | 21.30 | $21.21 | 977434 |
| 2023-09-22 | 21.35 | $21.34 | 644000 |
| 2023-09-21 | 21.36 | $21.24 | 1.9M |
| 2023-09-20 | 21.42 | $21.39 | 554870 |
| 2023-09-19 | 21.43 | $21.40 | 827400 |
| 2023-09-18 | 21.45 | $21.46 | 518818 |
| 2023-09-15 | 21.46 | $21.44 | 480800 |
| 2023-09-14 | 21.47 | $21.48 | 439400 |
| 2023-09-13 | 21.48 | $21.50 | 434434 |
| 2023-09-12 | 21.48 | $21.46 | 436000 |
| 2023-09-11 | 21.49 | $21.47 | 498800 |
| 2023-09-08 | 21.51 | $21.50 | 340800 |
| 2023-09-07 | 21.51 | $21.50 | 464660 |
| 2023-09-06 | 21.53 | $21.40 | 496600 |
| 2023-09-05 | 21.57 | $21.47 | 980600 |
| 2023-09-01 | 21.61 | $21.58 | 1.3M |
| 2023-08-31 | 21.62 | $21.76 | 540024 |
| 2023-08-30 | 21.57 | $21.73 | 4.1M |
| 2023-08-29 | 21.53 | $21.76 | 697636 |
| 2023-08-28 | 21.46 | $21.60 | 341600 |
| 2023-08-25 | 21.44 | $21.54 | 527404 |
| 2023-08-24 | 21.43 | $21.53 | 467826 |
| 2023-08-23 | 21.42 | $21.61 | 520400 |
| 2023-08-22 | 21.39 | $21.39 | 524092 |
| 2023-08-21 | 21.42 | $21.38 | 790200 |
| 2023-08-18 | 21.47 | $21.48 | 680068 |
| 2023-08-17 | 21.50 | $21.40 | 4.4M |
| 2023-08-16 | 21.56 | $21.45 | 625000 |
| 2023-08-15 | 21.61 | $21.52 | 505276 |
| 2023-08-14 | 21.67 | $21.60 | 489000 |
| 2023-08-11 | 21.70 | $21.63 | 437492 |
| 2023-08-10 | 21.74 | $21.70 | 441800 |
| 2023-08-09 | 21.77 | $21.82 | 368098 |
| 2023-08-08 | 21.76 | $21.81 | 402000 |
| 2023-08-07 | 21.76 | $21.73 | 368200 |
| 2023-08-04 | 21.79 | $21.78 | 418236 |
| 2023-08-03 | 21.80 | $21.56 | 875240 |
| 2023-08-02 | 21.89 | $21.70 | 529200 |
| 2023-08-01 | 21.95 | $21.78 | 917762 |
| 2023-07-31 | 22.00 | $22.01 | 599050 |
| 2023-07-28 | 21.99 | $21.96 | 894030 |
| 2023-07-27 | 21.99 | $21.85 | 823800 |
| 2023-07-26 | 22.02 | $22.06 | 868000 |
| 2023-07-25 | 22.00 | $21.96 | 820876 |
| 2023-07-24 | 22.00 | $21.99 | 545200 |
| 2023-07-21 | 22.00 | $22.01 | 713474 |
| 2023-07-20 | 21.98 | $21.97 | 2.0M |
| 2023-07-19 | 21.97 | $22.10 | 690400 |
| 2023-07-18 | 21.92 | $22.01 | 525600 |
| 2023-07-17 | 21.89 | $21.98 | 584200 |
| 2023-07-14 | 21.85 | $21.96 | 459022 |
| 2023-07-13 | 21.82 | $22.08 | 369600 |
| 2023-07-12 | 21.75 | $21.93 | 457600 |
| 2023-07-11 | 21.70 | $21.74 | 364030 |
| 2023-07-10 | 21.71 | $21.69 | 398200 |
| 2023-07-07 | 21.74 | $21.55 | 320400 |
| 2023-07-06 | 21.82 | $21.56 | 8.2M |
| 2023-07-05 | 21.91 | $21.76 | 401082 |
| 2023-07-03 | 21.96 | $21.86 | 501694 |
| 2023-06-30 | 21.99 | $22.03 | 344482 |
| 2023-06-29 | 21.98 | $21.93 | 390800 |
| 2023-06-28 | 21.99 | $22.07 | 338600 |
| 2023-06-27 | 21.96 | $21.96 | 636600 |
| 2023-06-26 | 21.96 | $22.02 | 291200 |
| 2023-06-23 | 21.94 | $21.97 | 257410 |
| 2023-06-22 | 21.93 | $21.94 | 320400 |
| 2023-06-21 | 21.93 | $22.01 | 581832 |
| 2023-06-20 | 21.91 | $22.01 | 488800 |
| 2023-06-16 | 21.88 | $21.96 | 644622 |
| 2023-06-15 | 21.87 | $22.02 | 410800 |
| 2023-06-14 | 21.83 | $21.86 | 579892 |
| 2023-06-13 | 21.84 | $21.82 | 612468 |
| 2023-06-12 | 21.87 | $21.91 | 615800 |
| 2023-06-09 | 21.87 | $21.88 | 307000 |
| 2023-06-08 | 21.89 | $21.95 | 374286 |
| 2023-06-07 | 21.89 | $21.82 | 525600 |
| 2023-06-06 | 21.93 | $21.98 | 283800 |
| 2023-06-05 | 21.93 | $21.96 | 324926 |
| 2023-06-02 | 21.93 | $22.00 | 466246 |
| 2023-06-01 | 21.93 | $22.07 | 520422 |
| 2023-05-31 | 21.91 | $22.08 | 425812 |
| 2023-05-30 | 21.88 | $22.04 | 450824 |
| 2023-05-26 | 21.86 | $21.88 | 331000 |
| 2023-05-25 | 21.89 | $21.83 | 612600 |
| 2023-05-24 | 21.94 | $21.92 | 392400 |
| 2023-05-23 | 21.97 | $21.99 | 370800 |
| 2023-05-22 | 22.00 | $21.95 | 367800 |
| 2023-05-19 | 22.04 | $21.94 | 294462 |
| 2023-05-18 | 22.10 | $21.99 | 445600 |
| 2023-05-17 | 22.16 | $22.08 | 1.1M |
| 2023-05-16 | 22.20 | $22.09 | 310840 |
| 2023-05-15 | 22.24 | $22.17 | 311800 |
| 2023-05-12 | 22.28 | $22.31 | 243098 |
| 2023-05-11 | 22.27 | $22.36 | 256818 |
| 2023-05-10 | 22.25 | $22.30 | 512200 |
| 2023-05-09 | 22.25 | $22.15 | 352200 |
| 2023-05-08 | 22.29 | $22.15 | 341800 |
| 2023-05-05 | 22.34 | $22.28 | 288800 |
| 2023-05-04 | 22.36 | $22.38 | 252600 |
| 2023-05-03 | 22.35 | $22.39 | 249068 |
| 2023-05-02 | 22.34 | $22.33 | 328842 |
| 2023-05-01 | 22.35 | $22.12 | 295600 |
| 2023-04-28 | 22.42 | $22.46 | 279000 |
| 2023-04-27 | 22.40 | $22.32 | 630800 |
| 2023-04-26 | 22.42 | $22.41 | 257202 |
| 2023-04-25 | 22.41 | $22.49 | 355440 |
| 2023-04-24 | 22.37 | $22.38 | 603800 |
| 2023-04-21 | 22.36 | $22.28 | 419966 |
| 2023-04-20 | 22.38 | $22.28 | 326400 |
| 2023-04-19 | 22.40 | $22.21 | 435678 |
| 2023-04-18 | 22.45 | $22.29 | 459600 |
| 2023-04-17 | 22.48 | $22.26 | 574266 |
| 2023-04-14 | 22.52 | $22.38 | 263000 |
| 2023-04-13 | 22.53 | $22.44 | 616000 |
| 2023-04-12 | 22.53 | $22.40 | 470400 |
| 2023-04-11 | 22.53 | $22.38 | 366600 |
| 2023-04-10 | 22.53 | $22.40 | 665400 |
| 2023-04-06 | 22.53 | $22.53 | 285600 |
| 2023-04-05 | 22.48 | $22.53 | 349000 |
| 2023-04-04 | 22.42 | $22.50 | 305252 |
| 2023-04-03 | 22.36 | $22.45 | 703854 |
| 2023-03-31 | 22.29 | $22.32 | 387800 |
| 2023-03-30 | 22.24 | $22.17 | 591488 |
| 2023-03-29 | 22.23 | $22.14 | 118.6M |
| 2023-03-28 | 22.23 | $22.12 | 338000 |
| 2023-03-27 | 22.23 | $22.15 | 89.9M |
| 2023-03-24 | 22.21 | $22.39 | 61200 |
| 2023-03-23 | 22.12 | $22.30 | 201200 |
| 2023-03-22 | 22.03 | $22.21 | 48600 |
| 2023-03-21 | 21.95 | $22.06 | 42082 |
| 2023-03-20 | 21.90 | $22.03 | 111400 |
| 2023-03-17 | 21.84 | $22.11 | 78600 |
| 2023-03-16 | 21.75 | $21.88 | 34096 |
| 2023-03-15 | 21.71 | $22.03 | 73200 |
| 2023-03-14 | 21.62 | $21.82 | 35200 |
| 2023-03-13 | 21.57 | $21.89 | 110200 |
| 2023-03-10 | 21.50 | $21.78 | 61036 |
| 2023-03-09 | 21.44 | $21.54 | 51282 |
| 2023-03-08 | 21.46 | $21.54 | 82400 |
| 2023-03-07 | 21.47 | $21.57 | 65886 |
| 2023-03-06 | 21.49 | $21.63 | 49620 |
| 2023-03-03 | 21.49 | $21.67 | 63676 |
| 2023-03-02 | 21.49 | $21.49 | 58200 |
| 2023-03-01 | 21.55 | $21.50 | 68254 |
| 2023-02-28 | 21.61 | $21.70 | 81400 |
| 2023-02-27 | 21.64 | $21.71 | 51400 |
| 2023-02-24 | 21.67 | $21.67 | 99400 |
| 2023-02-23 | 21.72 | $21.79 | 153034 |
| 2023-02-22 | 21.75 | $21.68 | 55490 |
| 2023-02-21 | 21.82 | $21.65 | 183200 |
| 2023-02-17 | 21.92 | $21.88 | 51800 |
| 2023-02-16 | 21.97 | $21.80 | 63220 |
| 2023-02-15 | 22.06 | $21.93 | 72800 |
| 2023-02-14 | 22.13 | $22.00 | 62600 |
| 2023-02-13 | 22.19 | $22.07 | 100824 |
| 2023-02-10 | 22.24 | $22.01 | 75000 |
| 2023-02-09 | 22.33 | $22.11 | 98600 |
| 2023-02-08 | 22.40 | $22.24 | 64000 |
| 2023-02-07 | 22.45 | $22.21 | 67400 |
| 2023-02-06 | 22.52 | $22.26 | 110400 |
| 2023-02-03 | 22.58 | $22.43 | 103404 |
| 2023-02-02 | 22.60 | $22.65 | 93470 |
| 2023-02-01 | 22.55 | $22.58 | 147400 |
| 2023-01-31 | 22.51 | $22.50 | 125000 |
| 2023-01-30 | 22.49 | $22.33 | 85464 |
| 2023-01-27 | 22.51 | $22.39 | 98000 |
| 2023-01-26 | 22.51 | $22.45 | 86660 |
| 2023-01-25 | 22.49 | $22.47 | 61220 |
| 2023-01-24 | 22.46 | $22.44 | 54820 |
| 2023-01-23 | 22.43 | $22.34 | 141000 |
| 2023-01-20 | 22.41 | $22.38 | 74072 |
| 2023-01-19 | 22.38 | $22.47 | 69454 |
| 2023-01-18 | 22.32 | $22.52 | 75236 |
| 2023-01-17 | 22.22 | $22.28 | 121000 |
| 2023-01-13 | 22.17 | $22.32 | 78078 |
| 2023-01-12 | 22.09 | $22.39 | 53454 |
| 2023-01-11 | 21.98 | $22.19 | 142400 |
| 2023-01-10 | 21.90 | $22.07 | 67206 |
| 2023-01-09 | 21.85 | $22.12 | 104230 |
| 2023-01-06 | 21.76 | $22.06 | 102802 |
| 2023-01-05 | 21.68 | $21.76 | 59274 |
| 2023-01-04 | 21.67 | $21.81 | 84600 |
| 2023-01-03 | 21.65 | $21.67 | 95662 |
| 2022-12-30 | 21.66 | $21.55 | 87804 |
| 2022-12-29 | 21.72 | $21.63 | 142840 |
| 2022-12-28 | 21.77 | $21.55 | 70000 |
| 2022-12-27 | 21.85 | $21.60 | 224600 |
| 2022-12-23 | 21.94 | $21.79 | 120400 |
| 2022-12-22 | 21.98 | $21.83 | 134606 |
| 2022-12-21 | 22.02 | $21.81 | 128688 |
| 2022-12-20 | 22.07 | $21.71 | 2.5M |
| 2022-12-19 | 22.16 | $21.90 | 125832 |
| 2022-12-16 | 22.21 | $22.05 | 105658 |
| 2022-12-15 | 22.22 | $22.16 | 99400 |
| 2022-12-14 | 22.20 | $22.15 | 137200 |
| 2022-12-13 | 22.16 | $22.09 | 179000 |
| 2022-12-12 | 22.14 | $21.91 | 237406 |
| 2022-12-09 | 22.16 | $21.95 | 102600 |
| 2022-12-08 | 22.17 | $22.04 | 112202 |
| 2022-12-07 | 22.14 | $22.13 | 100800 |
| 2022-12-06 | 22.08 | $21.94 | 82874 |
| 2022-12-05 | 22.06 | $21.91 | 130000 |
| 2022-12-02 | 22.05 | $22.06 | 75288 |
| 2022-12-01 | 21.97 | $21.98 | 111200 |
| 2022-11-30 | 21.90 | $21.87 | 167400 |
| 2022-11-29 | 21.84 | $21.62 | 81284 |
| 2022-11-28 | 21.85 | $21.69 | 131468 |
| 2022-11-25 | 21.83 | $21.80 | 27200 |
| 2022-11-23 | 21.77 | $21.77 | 131800 |
| 2022-11-22 | 21.70 | $21.66 | 136400 |
| 2022-11-21 | 21.65 | $21.53 | 2.7M |
| 2022-11-18 | 21.62 | $21.56 | 96496 |
| 2022-11-17 | 21.57 | $21.59 | 158230 |
| 2022-11-16 | 21.49 | $21.71 | 146200 |
| 2022-11-15 | 21.36 | $21.59 | 398238 |
| 2022-11-14 | 21.23 | $21.36 | 330670 |
| 2022-11-11 | 21.15 | $21.46 | 104600 |
| 2022-11-10 | 21.01 | $21.42 | 568000 |
| 2022-11-09 | 20.86 | $20.87 | 75228 |
| 2022-11-08 | 20.85 | $20.88 | 154600 |
| 2022-11-07 | 20.83 | $20.80 | 103000 |
| 2022-11-04 | 20.83 | $20.83 | 184830 |
| 2022-11-03 | 20.83 | $20.79 | 308600 |
| 2022-11-02 | 20.83 | $20.90 | 128000 |
| 2022-11-01 | 20.81 | $20.91 | 173204 |
| 2022-10-31 | 20.78 | $20.88 | 177600 |
| 2022-10-28 | 20.75 | $20.98 | 177460 |
| 2022-10-27 | 20.69 | $20.96 | 125262 |
| 2022-10-26 | 20.62 | $20.88 | 187400 |
| 2022-10-25 | 20.57 | $20.83 | 482400 |
| 2022-10-24 | 20.52 | $20.61 | 720040 |
| 2022-10-21 | 20.54 | $20.61 | 291482 |
| 2022-10-20 | 20.57 | $20.48 | 338436 |
| 2022-10-19 | 20.65 | $20.63 | 51424 |
| 2022-10-18 | 20.70 | $20.86 | 277688 |
| 2022-10-17 | 20.70 | $20.78 | 84400 |
| 2022-10-14 | 20.72 | $20.68 | 56600 |
| 2022-10-13 | 20.79 | $20.86 | 44250 |
| 2022-10-12 | 20.81 | $20.85 | 172600 |
| 2022-10-11 | 20.85 | $20.86 | 599424 |
| 2022-10-10 | 20.91 | $20.89 | 112200 |
| 2022-10-07 | 20.97 | $21.00 | 164626 |
| 2022-10-06 | 21.01 | $21.14 | 29076 |
| 2022-10-05 | 21.02 | $21.22 | 89880 |
| 2022-10-04 | 21.01 | $21.39 | 198240 |
| 2022-10-03 | 20.96 | $21.23 | 355484 |
| 2022-09-30 | 20.95 | $21.02 | 58220 |
| 2022-09-29 | 21.00 | $21.07 | 139000 |
| 2022-09-28 | 21.07 | $21.21 | 124060 |
| 2022-09-27 | 21.10 | $20.81 | 85400 |
| 2022-09-26 | 21.28 | $21.05 | 181000 |
| 2022-09-23 | 21.43 | $21.36 | 476698 |
| 2022-09-22 | 21.52 | $21.37 | 446806 |
| 2022-09-21 | 21.62 | $21.68 | 230638 |
| 2022-09-20 | 21.66 | $21.64 | 280800 |
| 2022-09-19 | 21.72 | $21.80 | 213400 |
| 2022-09-16 | 21.75 | $21.83 | 509800 |
| 2022-09-15 | 21.77 | $21.80 | 37816 |
| 2022-09-14 | 21.82 | $21.89 | 56412 |
| 2022-09-13 | 21.86 | $21.86 | 64608 |
| 2022-09-12 | 21.91 | $22.04 | 337800 |
| 2022-09-09 | 21.92 | $22.04 | 96612 |
| 2022-09-08 | 21.94 | $22.00 | 74280 |
| 2022-09-07 | 21.99 | $22.05 | 35272 |
| 2022-09-06 | 22.03 | $21.85 | 58400 |
| 2022-09-02 | 22.14 | $22.04 | 31000 |
| 2022-09-01 | 22.22 | $22.03 | 368030 |
| 2022-08-31 | 22.33 | $22.17 | 47464 |
| 2022-08-30 | 22.42 | $22.34 | 67470 |
| 2022-08-29 | 22.48 | $22.35 | 54264 |
| 2022-08-26 | 22.55 | $22.47 | 72200 |
| 2022-08-25 | 22.59 | $22.61 | 163818 |
| 2022-08-24 | 22.61 | $22.43 | 35800 |
| 2022-08-23 | 22.68 | $22.48 | 45000 |
| 2022-08-22 | 22.76 | $22.48 | 118022 |
| 2022-08-19 | 22.85 | $22.60 | 474200 |
| 2022-08-18 | 22.92 | $22.78 | 45698 |
| 2022-08-17 | 22.95 | $22.76 | 66000 |
| 2022-08-16 | 23.00 | $22.92 | 78442 |
| 2022-08-15 | 22.99 | $23.00 | 155654 |
| 2022-08-12 | 22.97 | $22.97 | 120008 |
| 2022-08-11 | 22.94 | $22.78 | 55800 |
| 2022-08-10 | 22.96 | $22.91 | 43800 |
| 2022-08-09 | 22.95 | $22.73 | 97084 |
| 2022-08-08 | 22.98 | $22.84 | 69400 |
| 2022-08-05 | 22.99 | $22.74 | 38200 |
| 2022-08-04 | 23.03 | $22.99 | 82238 |
| 2022-08-03 | 22.99 | $22.92 | 91200 |
| 2022-08-02 | 22.97 | $22.77 | 49600 |
| 2022-08-01 | 22.98 | $23.00 | 107046 |
| 2022-07-29 | 22.92 | $23.06 | 110074 |
| 2022-07-28 | 22.83 | $22.99 | 103054 |
| 2022-07-27 | 22.73 | $22.81 | 126000 |
| 2022-07-26 | 22.67 | $22.64 | 115684 |
| 2022-07-25 | 22.64 | $22.70 | 197400 |
| 2022-07-22 | 22.59 | $22.79 | 99074 |
| 2022-07-21 | 22.50 | $22.62 | 237132 |
| 2022-07-20 | 22.43 | $22.37 | 41212 |
| 2022-07-19 | 22.44 | $22.40 | 29696 |
| 2022-07-18 | 22.43 | $22.41 | 126800 |
| 2022-07-15 | 22.42 | $22.49 | 68890 |
| 2022-07-14 | 22.38 | $22.37 | 213000 |
| 2022-07-13 | 22.37 | $22.47 | 37800 |
| 2022-07-12 | 22.32 | $22.36 | 88400 |
| 2022-07-11 | 22.30 | $22.34 | 47600 |
| 2022-07-08 | 22.29 | $22.28 | 52614 |
| 2022-07-07 | 22.28 | $22.31 | 36400 |
| 2022-07-06 | 22.27 | $22.33 | 55200 |
| 2022-07-05 | 22.25 | $22.49 | 43860 |
| 2022-07-01 | 22.17 | $22.46 | 46200 |
| 2022-06-30 | 22.09 | $22.29 | 108244 |
| 2022-06-29 | 22.05 | $22.18 | 48614 |
| 2022-06-28 | 22.03 | $22.10 | 30600 |
| 2022-06-27 | 22.04 | $22.09 | 32200 |
| 2022-06-24 | 22.06 | $22.24 | 35880 |
| 2022-06-23 | 22.03 | $22.25 | 84800 |
| 2022-06-22 | 22.00 | $22.13 | 65200 |
| 2022-06-21 | 22.01 | $21.97 | 100608 |
| 2022-06-17 | 22.07 | $22.09 | 63290 |
| 2022-06-16 | 22.12 | $22.07 | 319400 |
| 2022-06-15 | 22.18 | $22.10 | 51864 |
| 2022-06-14 | 22.25 | $21.75 | 154658 |
| 2022-06-13 | 22.44 | $21.94 | 559200 |
| 2022-06-10 | 22.63 | $22.31 | 166600 |
| 2022-06-09 | 22.73 | $22.50 | 42240 |
| 2022-06-08 | 22.80 | $22.65 | 27600 |
| 2022-06-07 | 22.84 | $22.74 | 44000 |
| 2022-06-06 | 22.86 | $22.66 | 104200 |
| 2022-06-03 | 22.90 | $22.75 | 42600 |
| 2022-06-02 | 22.93 | $22.84 | 784214 |
| 2022-06-01 | 22.93 | $22.78 | 56838 |
| 2022-05-31 | 22.96 | $22.97 | 108000 |
| 2022-05-27 | 22.92 | $23.14 | 66610 |
| 2022-05-26 | 22.83 | $23.04 | 66632 |
| 2022-05-25 | 22.74 | $22.96 | 62600 |
| 2022-05-24 | 22.66 | $22.84 | 43600 |
| 2022-05-23 | 22.60 | $22.65 | 52400 |
| 2022-05-20 | 22.59 | $22.72 | 62600 |
| 2022-05-19 | 22.56 | $22.65 | 93466 |
| 2022-05-18 | 22.55 | $22.60 | 123400 |
| 2022-05-17 | 22.55 | $22.57 | 71650 |
| 2022-05-16 | 22.56 | $22.68 | 465210 |
| 2022-05-13 | 22.55 | $22.64 | 131800 |
| 2022-05-12 | 22.54 | $22.70 | 137000 |
| 2022-05-11 | 22.52 | $22.67 | 49400 |
| 2022-05-10 | 22.51 | $22.62 | 71092 |
| 2022-05-09 | 22.52 | $22.56 | 138312 |
| 2022-05-06 | 22.55 | $22.48 | 253218 |
| 2022-05-05 | 22.61 | $22.62 | 34616 |
| 2022-05-04 | 22.65 | $22.87 | 450800 |
| 2022-05-03 | 22.63 | $22.67 | 90812 |
| 2022-05-02 | 22.67 | $22.61 | 103620 |
| 2022-04-29 | 22.74 | $22.73 | 68000 |
| 2022-04-28 | 22.79 | $22.86 | 142800 |
| 2022-04-27 | 22.81 | $22.88 | 820242 |
| 2022-04-26 | 22.84 | $23.03 | 110800 |
| 2022-04-25 | 22.83 | $23.00 | 84000 |
| 2022-04-22 | 22.84 | $22.82 | 37686 |
| 2022-04-21 | 22.91 | $22.84 | 169446 |
| 2022-04-20 | 22.99 | $23.03 | 57460 |
| 2022-04-19 | 23.04 | $22.90 | 102400 |
| 2022-04-18 | 23.14 | $23.04 | 94400 |
| 2022-04-14 | 23.23 | $23.17 | 457230 |
| 2022-04-13 | 23.30 | $23.33 | 63208 |
| 2022-04-12 | 23.34 | $23.28 | 74800 |
| 2022-04-11 | 23.40 | $23.21 | 140400 |
| 2022-04-08 | 23.51 | $23.33 | 165400 |
| 2022-04-07 | 23.60 | $23.48 | 66818 |
| 2022-04-06 | 23.67 | $23.55 | 77476 |
| 2022-04-05 | 23.73 | $23.61 | 79400 |
| 2022-04-04 | 23.80 | $23.93 | 40600 |
| 2022-04-01 | 23.78 | $23.85 | 51400 |
| 2022-03-31 | 23.78 | $23.93 | 59830 |
| 2022-03-30 | 23.76 | $23.97 | 44866 |
| 2022-03-29 | 23.72 | $23.90 | 65400 |
| 2022-03-28 | 23.70 | $23.73 | 47600 |
| 2022-03-25 | 23.74 | $23.67 | 71400 |
| 2022-03-24 | 23.81 | $23.86 | 40034 |
| 2022-03-23 | 23.84 | $23.86 | 269892 |
| 2022-03-22 | 23.88 | $23.84 | 49824 |
| 2022-03-21 | 23.93 | $23.91 | 176400 |
| 2022-03-18 | 23.98 | $24.15 | 22400 |
| 2022-03-17 | 23.97 | $24.09 | 33048 |
| 2022-03-16 | 23.98 | $23.96 | 29484 |
| 2022-03-15 | 24.03 | $23.93 | 32420 |
| 2022-03-14 | 24.12 | $23.84 | 367200 |
| 2022-03-11 | 24.25 | $24.10 | 36658 |
| 2022-03-10 | 24.33 | $24.13 | 73200 |
| 2022-03-09 | 24.42 | $24.32 | 86088 |
| 2022-03-08 | 24.48 | $24.34 | 134400 |
| 2022-03-07 | 24.54 | $24.47 | 56016 |
| 2022-03-04 | 24.58 | $24.66 | 40600 |
| 2022-03-03 | 24.56 | $24.62 | 25600 |
| 2022-03-02 | 24.56 | $24.57 | 31200 |
| 2022-03-01 | 24.58 | $24.83 | 34000 |
| 2022-02-28 | 24.52 | $24.75 | 63800 |
| 2022-02-25 | 24.47 | $24.58 | 30428 |
| 2022-02-24 | 24.47 | $24.52 | 59604 |
| 2022-02-23 | 24.50 | $24.49 | 100000 |
| 2022-02-22 | 24.54 | $24.63 | 54672 |
| 2022-02-18 | 24.55 | $24.65 | 116200 |
| 2022-02-17 | 24.56 | $24.64 | 85452 |
| 2022-02-16 | 24.58 | $24.59 | 38400 |
| 2022-02-15 | 24.62 | $24.56 | 107000 |
| 2022-02-14 | 24.68 | $24.65 | 76600 |
| 2022-02-11 | 24.73 | $24.78 | 85460 |
| 2022-02-10 | 24.76 | $24.63 | 282600 |
| 2022-02-09 | 24.85 | $24.87 | 71200 |
| 2022-02-08 | 24.88 | $24.82 | 57600 |
| 2022-02-07 | 24.93 | $24.90 | 109000 |
| 2022-02-04 | 24.98 | $24.86 | 103000 |
| 2022-02-03 | 25.05 | $25.03 | 40264 |
| 2022-02-02 | 25.08 | $25.17 | 59816 |
| 2022-02-01 | 25.08 | $25.16 | 46452 |
| 2022-01-31 | 25.09 | $25.17 | 62000 |
| 2022-01-28 | 25.09 | $25.16 | 92000 |
| 2022-01-27 | 25.11 | $25.13 | 74692 |
| 2022-01-26 | 25.14 | $25.11 | 109800 |
| 2022-01-25 | 25.18 | $25.24 | 46200 |
| 2022-01-24 | 25.20 | $25.29 | 66480 |
| 2022-01-21 | 25.21 | $25.30 | 46854 |
| 2022-01-20 | 25.22 | $25.20 | 36600 |
| 2022-01-19 | 25.26 | $25.22 | 57800 |
| 2022-01-18 | 25.31 | $25.17 | 153804 |
| 2022-01-14 | 25.40 | $25.36 | 59000 |
| 2022-01-13 | 25.44 | $25.49 | 51266 |
| 2022-01-12 | 25.45 | $25.45 | 23400 |
| 2022-01-11 | 25.48 | $25.44 | 50046 |
| 2022-01-10 | 25.52 | $25.40 | 300200 |
| 2022-01-07 | 25.58 | $25.43 | 55800 |
| 2022-01-06 | 25.65 | $25.49 | 108800 |
| 2022-01-05 | 25.72 | $25.55 | 52600 |
| 2022-01-04 | 25.78 | $25.68 | 118242 |
| 2022-01-03 | 25.82 | $25.68 | 221600 |
| 2021-12-31 | 25.86 | $25.83 | 87000 |
| 2021-12-30 | 25.87 | $25.86 | 26270 |
| 2021-12-29 | 25.87 | $25.81 | 41618 |
| 2021-12-28 | 25.88 | $25.89 | 32078 |
| 2021-12-27 | 25.87 | $25.87 | 31000 |
| 2021-12-23 | 25.87 | $25.84 | 29282 |
| 2021-12-22 | 25.87 | $25.85 | 42800 |
| 2021-12-21 | 25.88 | $25.84 | 1.4M |
| 2021-12-20 | 25.88 | $25.85 | 38078 |
| 2021-12-17 | 25.88 | $25.90 | 59800 |
| 2021-12-16 | 25.87 | $25.91 | 28064 |
| 2021-12-15 | 25.85 | $25.87 | 68400 |
| 2021-12-14 | 25.84 | $25.83 | 57400 |
| 2021-12-13 | 25.84 | $25.90 | 46000 |
| 2021-12-10 | 25.82 | $25.82 | 39400 |
| 2021-12-09 | 25.82 | $25.80 | 37852 |
| 2021-12-08 | 25.82 | $25.80 | 99872 |
| 2021-12-07 | 25.83 | $25.87 | 66000 |
| 2021-12-06 | 25.81 | $25.86 | 57884 |
| 2021-12-03 | 25.80 | $25.93 | 50228 |
| 2021-12-02 | 25.76 | $25.81 | 42862 |
| 2021-12-01 | 25.74 | $25.79 | 96864 |
| 2021-11-30 | 25.74 | $25.85 | 119000 |
| 2021-11-29 | 25.71 | $25.81 | 69000 |
| 2021-11-26 | 25.70 | $25.76 | 77800 |
| 2021-11-24 | 25.69 | $25.63 | 287600 |
| 2021-11-23 | 25.73 | $25.59 | 110800 |
| 2021-11-22 | 25.79 | $25.70 | 58400 |
| 2021-11-19 | 25.84 | $25.87 | 63800 |
| 2021-11-18 | 25.83 | $25.82 | 53400 |
| 2021-11-17 | 25.84 | $25.81 | 46274 |
| 2021-11-16 | 25.86 | $25.75 | 119400 |
| 2021-11-15 | 25.91 | $25.77 | 135400 |
| 2021-11-12 | 25.95 | $25.88 | 32800 |
| 2021-11-11 | 25.98 | $25.85 | 59200 |
| 2021-11-10 | 26.02 | $25.93 | 17202 |
| 2021-11-09 | 26.04 | $26.11 | 58276 |
| 2021-11-08 | 26.00 | $26.06 | 92600 |
| 2021-11-05 | 25.98 | $26.14 | 74800 |
| 2021-11-04 | 25.92 | $26.03 | 70400 |
| 2021-11-03 | 25.89 | $25.92 | 54864 |
| 2021-11-02 | 25.89 | $25.97 | 48000 |
| 2021-11-01 | 25.87 | $25.89 | 65400 |
| 2021-10-29 | 25.88 | $25.96 | 182880 |
| 2021-10-28 | 25.86 | $25.97 | 238400 |
| 2021-10-27 | 25.84 | $25.99 | 151680 |
| 2021-10-26 | 25.82 | $25.92 | 62000 |
| 2021-10-25 | 25.80 | $25.87 | 44240 |
| 2021-10-22 | 25.81 | $25.83 | 62000 |
| 2021-10-21 | 25.83 | $25.78 | 77682 |
| 2021-10-20 | 25.87 | $25.86 | 77600 |
| 2021-10-19 | 25.90 | $25.88 | 42200 |
| 2021-10-18 | 25.93 | $25.94 | 58200 |
| 2021-10-15 | 25.95 | $26.01 | 41830 |
| 2021-10-14 | 25.95 | $26.08 | 43000 |
| 2021-10-13 | 25.93 | $26.02 | 80298 |
| 2021-10-12 | 25.93 | $25.97 | 34688 |
| 2021-10-11 | 25.95 | $25.87 | 52000 |
| 2021-10-08 | 26.00 | $25.93 | 29200 |
| 2021-10-07 | 26.05 | $26.00 | 55400 |
| 2021-10-06 | 26.10 | $26.09 | 34200 |
| 2021-10-05 | 26.12 | $26.11 | 45806 |
| 2021-10-04 | 26.14 | $26.15 | 47600 |
| 2021-10-01 | 26.16 | $26.17 | 43628 |
| 2021-09-30 | 26.18 | $26.10 | 32880 |
| 2021-09-29 | 26.22 | $26.13 | 38820 |
| 2021-09-28 | 26.26 | $26.12 | 66038 |
| 2021-09-27 | 26.32 | $26.25 | 51600 |
| 2021-09-24 | 26.35 | $26.27 | 42014 |
| 2021-09-23 | 26.38 | $26.31 | 66000 |
| 2021-09-22 | 26.40 | $26.43 | 54800 |
| 2021-09-21 | 26.40 | $26.40 | 58680 |
| 2021-09-20 | 26.39 | $26.41 | 59268 |
| 2021-09-17 | 26.39 | $26.34 | 56800 |
| 2021-09-16 | 26.41 | $26.40 | 39010 |
| 2021-09-15 | 26.41 | $26.44 | 50200 |
| 2021-09-14 | 26.40 | $26.46 | 125648 |
| 2021-09-13 | 26.38 | $26.40 | 48202 |
| 2021-09-10 | 26.37 | $26.39 | 25800 |
| 2021-09-09 | 26.37 | $26.43 | 86480 |
| 2021-09-08 | 26.35 | $26.35 | 30200 |
| 2021-09-07 | 26.36 | $26.29 | 51880 |
| 2021-09-03 | 26.39 | $26.38 | 22652 |
| 2021-09-02 | 26.39 | $26.42 | 24226 |
| 2021-09-01 | 26.38 | $26.41 | 32800 |
| 2021-08-31 | 26.38 | $26.43 | 35000 |
| 2021-08-30 | 26.36 | $26.45 | 21452 |
| 2021-08-27 | 26.34 | $26.40 | 42664 |
| 2021-08-26 | 26.33 | $26.31 | 55016 |
| 2021-08-25 | 26.34 | $26.32 | 952800 |
| 2021-08-24 | 26.36 | $26.36 | 43026 |
| 2021-08-23 | 26.37 | $26.41 | 62200 |
| 2021-08-20 | 26.36 | $26.39 | 35000 |
| 2021-08-19 | 26.36 | $26.40 | 35000 |
| 2021-08-18 | 26.35 | $26.35 | 25822 |
| 2021-08-17 | 26.37 | $26.40 | 65400 |
| 2021-08-16 | 26.36 | $26.43 | 50840 |
| 2021-08-13 | 26.35 | $26.39 | 25410 |
| 2021-08-12 | 26.35 | $26.30 | 39600 |
| 2021-08-11 | 26.38 | $26.30 | 39652 |
| 2021-08-10 | 26.41 | $26.25 | 70200 |
| 2021-08-09 | 26.46 | $26.28 | 129000 |
| 2021-08-06 | 26.52 | $26.36 | 37800 |
| 2021-08-05 | 26.57 | $26.48 | 18084 |
| 2021-08-04 | 26.59 | $26.55 | 143058 |
| 2021-08-03 | 26.58 | $26.57 | 47622 |
| 2021-08-02 | 26.57 | $26.56 | 63670 |
| 2021-07-30 | 26.56 | $26.54 | 60000 |
| 2021-07-29 | 26.55 | $26.51 | 94400 |
| 2021-07-28 | 26.54 | $26.56 | 147860 |
| 2021-07-27 | 26.52 | $26.52 | 174400 |
| 2021-07-26 | 26.50 | $26.45 | 43400 |
| 2021-07-23 | 26.50 | $26.48 | 38200 |
| 2021-07-22 | 26.49 | $26.49 | 50000 |
| 2021-07-21 | 26.47 | $26.44 | 80000 |
| 2021-07-20 | 26.47 | $26.51 | 85000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.74
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.03
Average
48.52
Maximum
74.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.74 | $22.45 | 1.6M |
| 2026-07-16 | 44.20 | $22.42 | 1.7M |
| 2026-07-15 | 45.42 | $22.45 | 920396 |
| 2026-07-14 | 41.31 | $22.37 | 3.3M |
| 2026-07-13 | 38.56 | $22.32 | 2.2M |
| 2026-07-10 | 41.52 | $22.40 | 1.9M |
| 2026-07-09 | 43.50 | $22.45 | 1.6M |
| 2026-07-08 | 41.92 | $22.42 | 1.8M |
| 2026-07-07 | 43.46 | $22.46 | 2.5M |
| 2026-07-06 | 48.53 | $22.58 | 1.8M |
| 2026-07-02 | 47.56 | $22.56 | 1.3M |
| 2026-07-01 | 46.12 | $22.53 | 1.4M |
| 2026-06-30 | 51.02 | $22.64 | 1.6M |
| 2026-06-29 | 56.18 | $22.74 | 2.5M |
| 2026-06-26 | 54.88 | $22.71 | 2.3M |
| 2026-06-25 | 53.57 | $22.68 | 2.7M |
| 2026-06-24 | 52.25 | $22.65 | 2.0M |
| 2026-06-23 | 49.05 | $22.58 | 1.3M |
| 2026-06-22 | 47.62 | $22.55 | 1.4M |
| 2026-06-18 | 49.38 | $22.59 | 1.3M |
| 2026-06-17 | 46.57 | $22.53 | 2.3M |
| 2026-06-16 | 50.57 | $22.62 | 1.5M |
| 2026-06-15 | 49.66 | $22.60 | 1.2M |
| 2026-06-12 | 48.76 | $22.58 | 1.9M |
| 2026-06-11 | 50.47 | $22.62 | 2.5M |
| 2026-06-10 | 43.40 | $22.47 | 1.9M |
| 2026-06-09 | 44.61 | $22.50 | 1.8M |
| 2026-06-08 | 41.51 | $22.44 | 1.5M |
| 2026-06-05 | 41.89 | $22.45 | 1.6M |
| 2026-06-04 | 47.08 | $22.58 | 3.3M |
| 2026-06-03 | 45.09 | $22.54 | 1.8M |
| 2026-06-02 | 47.19 | $22.59 | 1.3M |
| 2026-06-01 | 47.19 | $22.59 | 2.1M |
| 2026-05-29 | 52.51 | $22.71 | 1.7M |
| 2026-05-28 | 51.20 | $22.68 | 2.4M |
| 2026-05-27 | 48.98 | $22.63 | 1.7M |
| 2026-05-26 | 48.09 | $22.61 | 2.0M |
| 2026-05-22 | 43.87 | $22.52 | 2.1M |
| 2026-05-21 | 43.38 | $22.51 | 2.1M |
| 2026-05-20 | 42.43 | $22.49 | 3.2M |
| 2026-05-19 | 35.23 | $22.35 | 3.3M |
| 2026-05-18 | 38.14 | $22.44 | 3.0M |
| 2026-05-15 | 39.17 | $22.47 | 2.1M |
| 2026-05-14 | 43.63 | $22.59 | 1.6M |
| 2026-05-13 | 44.84 | $22.62 | 2.4M |
| 2026-05-12 | 44.35 | $22.61 | 41.5M |
| 2026-05-11 | 46.72 | $22.67 | 3.3M |
| 2026-05-08 | 47.93 | $22.70 | 1.7M |
| 2026-05-07 | 45.23 | $22.64 | 2.8M |
| 2026-05-06 | 47.99 | $22.71 | 3.0M |
| 2026-05-05 | 43.29 | $22.61 | 2.1M |
| 2026-05-04 | 41.27 | $22.57 | 2.5M |
| 2026-05-01 | 43.48 | $22.63 | 4.0M |
| 2026-04-30 | 46.21 | $22.70 | 2.2M |
| 2026-04-29 | 44.31 | $22.66 | 2.5M |
| 2026-04-28 | 48.37 | $22.76 | 2.1M |
| 2026-04-27 | 48.37 | $22.76 | 1.9M |
| 2026-04-24 | 50.46 | $22.81 | 2.3M |
| 2026-04-23 | 49.63 | $22.79 | 2.8M |
| 2026-04-22 | 51.26 | $22.83 | 2.3M |
| 2026-04-21 | 50.09 | $22.80 | 2.3M |
| 2026-04-20 | 53.75 | $22.89 | 2.0M |
| 2026-04-17 | 53.39 | $22.88 | 2.8M |
| 2026-04-16 | 49.68 | $22.78 | 2.8M |
| 2026-04-15 | 52.04 | $22.84 | 3.0M |
| 2026-04-14 | 52.43 | $22.85 | 2.2M |
| 2026-04-13 | 50.29 | $22.79 | 3.7M |
| 2026-04-10 | 48.06 | $22.73 | 2.0M |
| 2026-04-09 | 49.46 | $22.77 | 1.8M |
| 2026-04-08 | 49.11 | $22.76 | 3.6M |
| 2026-04-07 | 46.63 | $22.69 | 4.4M |
| 2026-04-06 | 44.42 | $22.63 | 2.6M |
| 2026-04-02 | 45.92 | $22.68 | 3.7M |
| 2026-04-01 | 42.99 | $22.60 | 3.9M |
| 2026-03-31 | 45.33 | $22.68 | 4.0M |
| 2026-03-30 | 40.33 | $22.55 | 3.9M |
| 2026-03-27 | 35.59 | $22.44 | 4.0M |
| 2026-03-26 | 36.59 | $22.48 | 5.6M |
| 2026-03-25 | 41.29 | $22.65 | 2.8M |
| 2026-03-24 | 37.72 | $22.57 | 4.0M |
| 2026-03-23 | 39.13 | $22.62 | 4.9M |
| 2026-03-20 | 33.95 | $22.51 | 4.2M |
| 2026-03-19 | 40.50 | $22.73 | 3.5M |
| 2026-03-18 | 37.91 | $22.68 | 2.3M |
| 2026-03-17 | 41.70 | $22.79 | 2.4M |
| 2026-03-16 | 36.20 | $22.69 | 2.6M |
| 2026-03-13 | 29.91 | $22.59 | 3.6M |
| 2026-03-12 | 32.01 | $22.66 | 5.3M |
| 2026-03-11 | 36.93 | $22.80 | 2.7M |
| 2026-03-10 | 41.72 | $22.91 | 2.1M |
| 2026-03-09 | 46.98 | $23.01 | 3.9M |
| 2026-03-06 | 39.76 | $22.91 | 3.2M |
| 2026-03-05 | 43.72 | $22.98 | 2.7M |
| 2026-03-04 | 47.57 | $23.04 | 2.3M |
| 2026-03-03 | 48.24 | $23.05 | 2.7M |
| 2026-03-02 | 48.24 | $23.05 | 2.8M |
| 2026-02-27 | 62.65 | $23.23 | 2.4M |
| 2026-02-26 | 62.06 | $23.22 | 2.2M |
| 2026-02-25 | 60.24 | $23.19 | 3.0M |
| 2026-02-24 | 61.17 | $23.20 | 3.9M |
| 2026-02-23 | 63.01 | $23.22 | 3.4M |
| 2026-02-20 | 60.76 | $23.18 | 3.3M |
| 2026-02-19 | 60.19 | $23.17 | 2.7M |
| 2026-02-18 | 59.05 | $23.15 | 2.1M |
| 2026-02-17 | 59.87 | $23.16 | 4.6M |
| 2026-02-13 | 59.87 | $23.16 | 3.2M |
| 2026-02-12 | 56.64 | $23.10 | 3.9M |
| 2026-02-11 | 51.02 | $23.01 | 4.2M |
| 2026-02-10 | 53.20 | $23.04 | 2.6M |
| 2026-02-09 | 50.52 | $23.00 | 2.5M |
| 2026-02-06 | 50.52 | $23.00 | 2.5M |
| 2026-02-05 | 48.52 | $22.97 | 2.9M |
| 2026-02-04 | 42.67 | $22.89 | 3.6M |
| 2026-02-03 | 42.67 | $22.89 | 2.2M |
| 2026-02-02 | 43.22 | $22.90 | 2.4M |
| 2026-01-30 | 50.74 | $23.02 | 5.7M |
| 2026-01-29 | 51.45 | $23.03 | 3.6M |
| 2026-01-28 | 49.44 | $23.00 | 2.2M |
| 2026-01-27 | 50.77 | $23.02 | 3.1M |
| 2026-01-26 | 51.43 | $23.03 | 2.0M |
| 2026-01-23 | 50.21 | $23.01 | 1.5M |
| 2026-01-22 | 48.98 | $22.99 | 2.6M |
| 2026-01-21 | 48.38 | $22.98 | 2.7M |
| 2026-01-20 | 42.57 | $22.89 | 2.0M |
| 2026-01-16 | 47.04 | $22.97 | 3.1M |
| 2026-01-15 | 50.16 | $23.02 | 2.0M |
| 2026-01-14 | 53.55 | $23.07 | 1.4M |
| 2026-01-13 | 50.37 | $23.02 | 3.4M |
| 2026-01-12 | 48.35 | $22.99 | 1.8M |
| 2026-01-09 | 49.63 | $23.01 | 1.9M |
| 2026-01-08 | 47.66 | $22.98 | 2.0M |
| 2026-01-07 | 50.80 | $23.03 | 1.9M |
| 2026-01-06 | 50.18 | $23.02 | 2.0M |
| 2026-01-05 | 49.57 | $23.01 | 2.3M |
| 2026-01-02 | 46.47 | $22.96 | 2.1M |
| 2025-12-31 | 47.02 | $22.97 | 2.2M |
| 2025-12-30 | 51.03 | $23.04 | 2.2M |
| 2025-12-29 | 52.24 | $23.06 | 1.4M |
| 2025-12-26 | 50.57 | $23.03 | 1.5M |
| 2025-12-24 | 49.45 | $23.01 | 1.2M |
| 2025-12-23 | 45.33 | $22.94 | 1.6M |
| 2025-12-22 | 44.72 | $22.93 | 1.8M |
| 2025-12-19 | 45.20 | $22.94 | 2.1M |
| 2025-12-18 | 52.11 | $23.07 | 1.1M |
| 2025-12-17 | 48.05 | $23.00 | 2.0M |
| 2025-12-16 | 49.18 | $23.02 | 4.3M |
| 2025-12-15 | 46.80 | $22.98 | 1.6M |
| 2025-12-12 | 45.59 | $22.96 | 1.6M |
| 2025-12-11 | 49.91 | $23.04 | 1.5M |
| 2025-12-10 | 50.47 | $23.05 | 2.1M |
| 2025-12-09 | 45.13 | $22.96 | 1.8M |
| 2025-12-08 | 46.73 | $22.99 | 1.6M |
| 2025-12-05 | 48.35 | $23.02 | 2.0M |
| 2025-12-04 | 49.44 | $23.04 | 1.8M |
| 2025-12-03 | 52.23 | $23.09 | 1.7M |
| 2025-12-02 | 49.53 | $23.04 | 1.9M |
| 2025-12-01 | 48.41 | $23.02 | 1.6M |
| 2025-11-28 | 58.14 | $23.18 | 1.1M |
| 2025-11-26 | 59.56 | $23.20 | 1.5M |
| 2025-11-25 | 57.59 | $23.16 | 2.5M |
| 2025-11-24 | 54.43 | $23.10 | 1.8M |
| 2025-11-21 | 51.57 | $23.05 | 1.9M |
| 2025-11-20 | 46.47 | $22.97 | 1.8M |
| 2025-11-19 | 44.38 | $22.94 | 1.5M |
| 2025-11-18 | 44.93 | $22.95 | 2.2M |
| 2025-11-17 | 42.90 | $22.92 | 1.7M |
| 2025-11-14 | 42.90 | $22.92 | 1.9M |
| 2025-11-13 | 44.38 | $22.95 | 2.3M |
| 2025-11-12 | 48.06 | $23.02 | 1.1M |
| 2025-11-11 | 50.32 | $23.06 | 1.5M |
| 2025-11-10 | 44.76 | $22.97 | 1.3M |
| 2025-11-07 | 44.76 | $22.97 | 1.7M |
| 2025-11-06 | 45.27 | $22.98 | 1.1M |
| 2025-11-05 | 39.38 | $22.89 | 2.3M |
| 2025-11-04 | 42.26 | $22.95 | 1.9M |
| 2025-11-03 | 40.19 | $22.92 | 1.6M |
| 2025-10-31 | 47.80 | $23.06 | 1.6M |
| 2025-10-30 | 49.72 | $23.09 | 2.8M |
| 2025-10-29 | 53.82 | $23.15 | 1.6M |
| 2025-10-28 | 63.84 | $23.27 | 1.5M |
| 2025-10-27 | 63.84 | $23.27 | 2.0M |
| 2025-10-24 | 62.25 | $23.24 | 1.7M |
| 2025-10-23 | 60.61 | $23.21 | 1.4M |
| 2025-10-22 | 61.46 | $23.22 | 2.2M |
| 2025-10-21 | 62.28 | $23.23 | 1.9M |
| 2025-10-20 | 61.80 | $23.22 | 1.5M |
| 2025-10-17 | 59.82 | $23.18 | 1.8M |
| 2025-10-16 | 62.11 | $23.21 | 2.9M |
| 2025-10-15 | 59.14 | $23.15 | 1.4M |
| 2025-10-14 | 58.11 | $23.13 | 2.1M |
| 2025-10-13 | 57.07 | $23.11 | 986000 |
| 2025-10-10 | 53.22 | $23.04 | 2.0M |
| 2025-10-09 | 49.54 | $22.98 | 2.6M |
| 2025-10-08 | 52.14 | $23.02 | 2.3M |
| 2025-10-07 | 54.17 | $23.05 | 2.2M |
| 2025-10-06 | 52.41 | $23.02 | 2.1M |
| 2025-10-03 | 55.08 | $23.06 | 1.5M |
| 2025-10-02 | 57.89 | $23.10 | 1.3M |
| 2025-10-01 | 56.30 | $23.07 | 1.5M |
| 2025-09-30 | 56.98 | $23.08 | 2.1M |
| 2025-09-29 | 56.48 | $23.07 | 1.5M |
| 2025-09-26 | 55.00 | $23.04 | 1.7M |
| 2025-09-25 | 53.49 | $23.01 | 2.4M |
| 2025-09-24 | 56.49 | $23.06 | 1.7M |
| 2025-09-23 | 61.04 | $23.13 | 2.3M |
| 2025-09-22 | 59.72 | $23.10 | 1.5M |
| 2025-09-19 | 61.70 | $23.13 | 1.7M |
| 2025-09-18 | 61.70 | $23.13 | 1.7M |
| 2025-09-17 | 62.97 | $23.15 | 1.6M |
| 2025-09-16 | 66.18 | $23.20 | 1.4M |
| 2025-09-15 | 66.18 | $23.20 | 1.2M |
| 2025-09-12 | 64.55 | $23.15 | 1.1M |
| 2025-09-11 | 67.00 | $23.19 | 1.6M |
| 2025-09-10 | 64.77 | $23.12 | 1.4M |
| 2025-09-09 | 62.72 | $23.06 | 2.0M |
| 2025-09-08 | 64.51 | $23.09 | 1.3M |
| 2025-09-05 | 63.18 | $23.05 | 1.9M |
| 2025-09-04 | 59.98 | $22.96 | 1.3M |
| 2025-09-03 | 55.03 | $22.84 | 1.7M |
| 2025-09-02 | 50.69 | $22.75 | 1.8M |
| 2025-08-29 | 58.44 | $22.88 | 3.8M |
| 2025-08-28 | 61.17 | $22.92 | 1.2M |
| 2025-08-27 | 60.29 | $22.90 | 1.2M |
| 2025-08-26 | 59.41 | $22.88 | 1.2M |
| 2025-08-25 | 58.09 | $22.85 | 1.4M |
| 2025-08-22 | 60.58 | $22.89 | 1.7M |
| 2025-08-21 | 53.48 | $22.74 | 1.1M |
| 2025-08-20 | 58.12 | $22.81 | 1.5M |
| 2025-08-19 | 57.62 | $22.80 | 693462 |
| 2025-08-18 | 56.13 | $22.77 | 908631 |
| 2025-08-15 | 56.76 | $22.78 | 1.1M |
| 2025-08-14 | 58.65 | $22.81 | 1.2M |
| 2025-08-13 | 61.90 | $22.86 | 1.1M |
| 2025-08-12 | 58.87 | $22.79 | 891013 |
| 2025-08-11 | 57.49 | $22.76 | 870765 |
| 2025-08-08 | 57.03 | $22.75 | 938000 |
| 2025-08-07 | 60.09 | $22.80 | 1.8M |
| 2025-08-06 | 60.71 | $22.81 | 1.3M |
| 2025-08-05 | 60.32 | $22.80 | 990317 |
| 2025-08-04 | 62.07 | $22.83 | 848312 |
| 2025-08-01 | 60.63 | $22.79 | 999332 |
| 2025-07-31 | 57.14 | $22.70 | 1.1M |
| 2025-07-30 | 56.73 | $22.69 | 976700 |
| 2025-07-29 | 59.40 | $22.74 | 1.2M |
| 2025-07-28 | 55.85 | $22.65 | 731041 |
| 2025-07-25 | 57.44 | $22.68 | 881400 |
| 2025-07-24 | 55.00 | $22.62 | 930105 |
| 2025-07-23 | 56.54 | $22.65 | 1.0M |
| 2025-07-22 | 58.61 | $22.69 | 684232 |
| 2025-07-21 | 56.73 | $22.64 | 1.5M |
| 2025-07-18 | 54.36 | $22.58 | 769800 |
| 2025-07-17 | 52.72 | $22.54 | 1.1M |
| 2025-07-16 | 50.62 | $22.49 | 2.0M |
| 2025-07-15 | 48.89 | $22.45 | 1.0M |
| 2025-07-14 | 51.46 | $22.51 | 699500 |
| 2025-07-11 | 51.46 | $22.51 | 981803 |
| 2025-07-10 | 55.40 | $22.60 | 1.2M |
| 2025-07-09 | 55.40 | $22.60 | 1.0M |
| 2025-07-08 | 51.69 | $22.50 | 1.3M |
| 2025-07-07 | 54.26 | $22.56 | 1.5M |
| 2025-07-03 | 56.95 | $22.62 | 678900 |
| 2025-07-02 | 59.77 | $22.68 | 771801 |
| 2025-07-01 | 59.45 | $22.67 | 984000 |
| 2025-06-30 | 63.75 | $22.76 | 1.3M |
| 2025-06-27 | 61.08 | $22.67 | 827940 |
| 2025-06-26 | 62.54 | $22.70 | 853913 |
| 2025-06-25 | 60.44 | $22.63 | 899607 |
| 2025-06-24 | 60.90 | $22.64 | 824941 |
| 2025-06-23 | 57.83 | $22.54 | 758637 |
| 2025-06-20 | 55.86 | $22.48 | 886497 |
| 2025-06-18 | 54.85 | $22.45 | 899700 |
| 2025-06-17 | 54.52 | $22.44 | 719300 |
| 2025-06-16 | 52.22 | $22.37 | 639000 |
| 2025-06-13 | 53.32 | $22.40 | 816503 |
| 2025-06-12 | 56.73 | $22.49 | 637200 |
| 2025-06-11 | 54.26 | $22.41 | 866260 |
| 2025-06-10 | 51.63 | $22.33 | 782600 |
| 2025-06-09 | 50.63 | $22.30 | 809615 |
| 2025-06-06 | 48.23 | $22.23 | 1.1M |
| 2025-06-05 | 52.74 | $22.36 | 702000 |
| 2025-06-04 | 55.39 | $22.43 | 820300 |
| 2025-06-03 | 51.42 | $22.31 | 711329 |
| 2025-06-02 | 51.07 | $22.30 | 719100 |
| 2025-05-30 | 56.40 | $22.44 | 624314 |
| 2025-05-29 | 54.80 | $22.39 | 997826 |
| 2025-05-28 | 51.77 | $22.30 | 698216 |
| 2025-05-27 | 53.67 | $22.35 | 805800 |
| 2025-05-23 | 49.45 | $22.23 | 1.4M |
| 2025-05-22 | 48.33 | $22.20 | 1.6M |
| 2025-05-21 | 45.26 | $22.12 | 2.1M |
| 2025-05-20 | 51.02 | $22.28 | 642800 |
| 2025-05-19 | 52.61 | $22.32 | 760523 |
| 2025-05-16 | 51.89 | $22.30 | 780900 |
| 2025-05-15 | 51.20 | $22.28 | 800749 |
| 2025-05-14 | 45.59 | $22.13 | 745400 |
| 2025-05-13 | 48.41 | $22.21 | 849100 |
| 2025-05-12 | 47.64 | $22.19 | 1.5M |
| 2025-05-09 | 48.32 | $22.21 | 661000 |
| 2025-05-08 | 47.97 | $22.20 | 629600 |
| 2025-05-07 | 51.68 | $22.31 | 842221 |
| 2025-05-06 | 50.01 | $22.26 | 1.1M |
| 2025-05-05 | 49.00 | $22.23 | 1.1M |
| 2025-05-02 | 49.32 | $22.24 | 877800 |
| 2025-05-01 | 51.19 | $22.30 | 710003 |
| 2025-04-30 | 55.88 | $22.44 | 686100 |
| 2025-04-29 | 56.94 | $22.47 | 764078 |
| 2025-04-28 | 56.15 | $22.44 | 679929 |
| 2025-04-25 | 54.84 | $22.39 | 918336 |
| 2025-04-24 | 52.10 | $22.29 | 908700 |
| 2025-04-23 | 46.58 | $22.11 | 911300 |
| 2025-04-22 | 44.90 | $22.06 | 20.9M |
| 2025-04-21 | 43.89 | $22.03 | 896059 |
| 2025-04-17 | 48.06 | $22.18 | 856320 |
| 2025-04-16 | 47.42 | $22.16 | 1.2M |
| 2025-04-15 | 44.88 | $22.08 | 755800 |
| 2025-04-14 | 41.87 | $21.99 | 660718 |
| 2025-04-11 | 36.77 | $21.85 | 1.6M |
| 2025-04-10 | 38.13 | $21.91 | 1.5M |
| 2025-04-09 | 43.49 | $22.12 | 2.4M |
| 2025-04-08 | 36.19 | $21.94 | 1.4M |
| 2025-04-07 | 41.25 | $22.12 | 1.5M |
| 2025-04-04 | 55.07 | $22.46 | 1.8M |
| 2025-04-03 | 58.34 | $22.52 | 1.7M |
| 2025-04-02 | 55.40 | $22.45 | 921147 |
| 2025-04-01 | 54.53 | $22.43 | 1.0M |
| 2025-03-31 | 56.09 | $22.46 | 941800 |
| 2025-03-28 | 54.44 | $22.42 | 794800 |
| 2025-03-27 | 49.47 | $22.31 | 593206 |
| 2025-03-26 | 50.42 | $22.33 | 824633 |
| 2025-03-25 | 52.83 | $22.38 | 683821 |
| 2025-03-24 | 51.05 | $22.34 | 776248 |
| 2025-03-21 | 54.99 | $22.42 | 632122 |
| 2025-03-20 | 56.01 | $22.44 | 833439 |
| 2025-03-19 | 56.51 | $22.45 | 674988 |
| 2025-03-18 | 52.48 | $22.35 | 908444 |
| 2025-03-17 | 50.29 | $22.30 | 691322 |
| 2025-03-14 | 48.95 | $22.27 | 523117 |
| 2025-03-13 | 49.37 | $22.28 | 591812 |
| 2025-03-12 | 47.21 | $22.23 | 757709 |
| 2025-03-11 | 50.49 | $22.31 | 917300 |
| 2025-03-10 | 55.02 | $22.41 | 1.4M |
| 2025-03-07 | 52.16 | $22.34 | 833201 |
| 2025-03-06 | 53.55 | $22.37 | 955000 |
| 2025-03-05 | 54.46 | $22.39 | 870305 |
| 2025-03-04 | 58.24 | $22.47 | 923121 |
| 2025-03-03 | 60.23 | $22.51 | 1.1M |
| 2025-02-28 | 62.78 | $22.56 | 856705 |
| 2025-02-27 | 60.22 | $22.48 | 874514 |
| 2025-02-26 | 62.25 | $22.52 | 1.1M |
| 2025-02-25 | 61.00 | $22.48 | 802748 |
| 2025-02-24 | 56.57 | $22.35 | 940704 |
| 2025-02-21 | 55.84 | $22.33 | 793406 |
| 2025-02-20 | 52.81 | $22.25 | 614305 |
| 2025-02-19 | 51.63 | $22.22 | 836110 |
| 2025-02-18 | 50.45 | $22.19 | 794800 |
| 2025-02-14 | 53.77 | $22.27 | 1.3M |
| 2025-02-13 | 50.27 | $22.18 | 726540 |
| 2025-02-12 | 44.01 | $22.04 | 1.6M |
| 2025-02-11 | 48.12 | $22.14 | 780800 |
| 2025-02-10 | 49.89 | $22.18 | 796700 |
| 2025-02-07 | 49.00 | $22.16 | 1.2M |
| 2025-02-06 | 52.55 | $22.24 | 699600 |
| 2025-02-05 | 53.94 | $22.27 | 748230 |
| 2025-02-04 | 49.72 | $22.17 | 1.1M |
| 2025-02-03 | 46.95 | $22.11 | 1.1M |
| 2025-01-31 | 51.94 | $22.22 | 1.0M |
| 2025-01-30 | 53.92 | $22.26 | 831535 |
| 2025-01-29 | 52.19 | $22.22 | 966136 |
| 2025-01-28 | 52.66 | $22.23 | 934435 |
| 2025-01-27 | 52.66 | $22.23 | 902318 |
| 2025-01-24 | 47.55 | $22.11 | 872515 |
| 2025-01-23 | 46.17 | $22.08 | 1.1M |
| 2025-01-22 | 46.17 | $22.08 | 1.1M |
| 2025-01-21 | 49.29 | $22.16 | 810242 |
| 2025-01-17 | 45.34 | $22.07 | 853929 |
| 2025-01-16 | 44.88 | $22.06 | 1.8M |
| 2025-01-15 | 42.15 | $22.00 | 795400 |
| 2025-01-14 | 32.01 | $21.81 | 1.3M |
| 2025-01-13 | 29.54 | $21.77 | 982800 |
| 2025-01-10 | 31.44 | $21.84 | 1.0M |
| 2025-01-08 | 35.46 | $21.97 | 816100 |
| 2025-01-07 | 33.60 | $21.94 | 751050 |
| 2025-01-06 | 36.25 | $22.02 | 923243 |
| 2025-01-03 | 37.29 | $22.05 | 659718 |
| 2025-01-02 | 38.35 | $22.08 | 569724 |
| 2024-12-31 | 37.79 | $22.07 | 952200 |
| 2024-12-30 | 39.48 | $22.12 | 974700 |
| 2024-12-27 | 34.46 | $22.03 | 817400 |
| 2024-12-26 | 36.38 | $22.09 | 537938 |
| 2024-12-24 | 35.24 | $22.07 | 743800 |
| 2024-12-23 | 32.37 | $22.02 | 1.0M |
| 2024-12-20 | 34.09 | $22.08 | 812000 |
| 2024-12-19 | 34.09 | $22.08 | 2.0M |
| 2024-12-18 | 36.11 | $22.15 | 4.6M |
| 2024-12-17 | 44.33 | $22.38 | 1.7M |
| 2024-12-16 | 44.33 | $22.38 | 2.2M |
| 2024-12-13 | 43.83 | $22.37 | 953709 |
| 2024-12-12 | 47.48 | $22.46 | 717900 |
| 2024-12-11 | 51.08 | $22.54 | 1.9M |
| 2024-12-10 | 52.02 | $22.56 | 877600 |
| 2024-12-09 | 52.47 | $22.57 | 918735 |
| 2024-12-06 | 54.76 | $22.62 | 697412 |
| 2024-12-05 | 52.39 | $22.56 | 2.5M |
| 2024-12-04 | 52.83 | $22.57 | 1.1M |
| 2024-12-03 | 49.64 | $22.49 | 854100 |
| 2024-12-02 | 51.72 | $22.54 | 1.0M |
| 2024-11-29 | 54.31 | $22.60 | 451818 |
| 2024-11-27 | 51.21 | $22.52 | 700400 |
| 2024-11-26 | 47.86 | $22.44 | 729631 |
| 2024-11-25 | 49.89 | $22.49 | 1.1M |
| 2024-11-22 | 40.80 | $22.30 | 1.0M |
| 2024-11-21 | 40.25 | $22.29 | 765600 |
| 2024-11-20 | 40.97 | $22.31 | 723700 |
| 2024-11-19 | 42.03 | $22.34 | 657920 |
| 2024-11-18 | 40.06 | $22.30 | 1.3M |
| 2024-11-15 | 37.54 | $22.25 | 983800 |
| 2024-11-14 | 36.53 | $22.23 | 953001 |
| 2024-11-13 | 37.40 | $22.26 | 1.0M |
| 2024-11-12 | 37.96 | $22.28 | 2.4M |
| 2024-11-11 | 42.23 | $22.42 | 1.1M |
| 2024-11-08 | 43.56 | $22.46 | 937300 |
| 2024-11-07 | 43.14 | $22.45 | 1.1M |
| 2024-11-06 | 33.08 | $22.24 | 1.1M |
| 2024-11-05 | 37.94 | $22.40 | 1.2M |
| 2024-11-04 | 34.51 | $22.34 | 789431 |
| 2024-11-01 | 26.84 | $22.22 | 955307 |
| 2024-10-31 | 32.95 | $22.42 | 382904 |
| 2024-10-30 | 34.44 | $22.46 | 965200 |
| 2024-10-29 | 36.40 | $22.51 | 1.9M |
| 2024-10-28 | 34.27 | $22.48 | 908015 |
| 2024-10-25 | 35.39 | $22.51 | 1.3M |
| 2024-10-24 | 36.14 | $22.53 | 688701 |
| 2024-10-23 | 34.83 | $22.51 | 876500 |
| 2024-10-22 | 37.00 | $22.57 | 777481 |
| 2024-10-21 | 37.37 | $22.58 | 1.2M |
| 2024-10-18 | 44.04 | $22.74 | 615100 |
| 2024-10-17 | 44.04 | $22.74 | 1.9M |
| 2024-10-16 | 48.42 | $22.83 | 1.1M |
| 2024-10-15 | 46.16 | $22.79 | 748300 |
| 2024-10-14 | 41.92 | $22.72 | 481812 |
| 2024-10-11 | 42.84 | $22.74 | 810200 |
| 2024-10-10 | 41.62 | $22.72 | 1.3M |
| 2024-10-09 | 41.62 | $22.72 | 839474 |
| 2024-10-08 | 43.71 | $22.77 | 824212 |
| 2024-10-07 | 41.48 | $22.73 | 890482 |
| 2024-10-04 | 44.86 | $22.81 | 926200 |
| 2024-10-03 | 51.89 | $22.95 | 767400 |
| 2024-10-02 | 58.07 | $23.05 | 939882 |
| 2024-10-01 | 60.11 | $23.08 | 1.1M |
| 2024-09-30 | 60.11 | $23.08 | 824000 |
| 2024-09-27 | 63.46 | $23.13 | 768276 |
| 2024-09-26 | 60.07 | $23.05 | 736200 |
| 2024-09-25 | 62.12 | $23.08 | 861400 |
| 2024-09-24 | 67.21 | $23.15 | 687000 |
| 2024-09-23 | 65.68 | $23.11 | 739600 |
| 2024-09-20 | 67.16 | $23.13 | 697400 |
| 2024-09-19 | 66.44 | $23.11 | 1.0M |
| 2024-09-18 | 65.73 | $23.09 | 1.3M |
| 2024-09-17 | 69.97 | $23.15 | 794400 |
| 2024-09-16 | 69.97 | $23.15 | 781856 |
| 2024-09-13 | 68.44 | $23.10 | 593652 |
| 2024-09-12 | 66.49 | $23.04 | 600864 |
| 2024-09-11 | 67.82 | $23.06 | 619432 |
| 2024-09-10 | 67.82 | $23.06 | 796000 |
| 2024-09-09 | 66.30 | $23.01 | 841464 |
| 2024-09-06 | 65.05 | $22.97 | 714400 |
| 2024-09-05 | 64.74 | $22.96 | 854800 |
| 2024-09-04 | 62.19 | $22.88 | 684044 |
| 2024-09-03 | 58.23 | $22.77 | 963650 |
| 2024-08-30 | 60.99 | $22.82 | 589404 |
| 2024-08-29 | 62.67 | $22.85 | 638806 |
| 2024-08-28 | 64.37 | $22.88 | 725320 |
| 2024-08-27 | 64.92 | $22.89 | 615800 |
| 2024-08-26 | 65.46 | $22.90 | 756600 |
| 2024-08-23 | 66.51 | $22.92 | 594800 |
| 2024-08-22 | 63.46 | $22.81 | 648636 |
| 2024-08-21 | 67.15 | $22.88 | 1.1M |
| 2024-08-20 | 65.80 | $22.83 | 635200 |
| 2024-08-19 | 64.12 | $22.77 | 819086 |
| 2024-08-16 | 63.55 | $22.75 | 582894 |
| 2024-08-15 | 61.83 | $22.69 | 708400 |
| 2024-08-14 | 65.76 | $22.77 | 680600 |
| 2024-08-13 | 64.42 | $22.72 | 547200 |
| 2024-08-12 | 60.92 | $22.60 | 783400 |
| 2024-08-09 | 59.67 | $22.56 | 605800 |
| 2024-08-08 | 57.05 | $22.48 | 603000 |
| 2024-08-07 | 56.71 | $22.47 | 805800 |
| 2024-08-06 | 59.81 | $22.54 | 16.1M |
| 2024-08-05 | 65.11 | $22.65 | 1.4M |
| 2024-08-02 | 68.24 | $22.71 | 1.3M |
| 2024-08-01 | 62.86 | $22.52 | 889400 |
| 2024-07-31 | 63.95 | $22.54 | 967088 |
| 2024-07-30 | 60.02 | $22.42 | 845600 |
| 2024-07-29 | 58.96 | $22.39 | 1.1M |
| 2024-07-26 | 58.25 | $22.37 | 651000 |
| 2024-07-25 | 54.56 | $22.27 | 1.0M |
| 2024-07-24 | 51.72 | $22.20 | 630426 |
| 2024-07-23 | 55.49 | $22.28 | 650044 |
| 2024-07-22 | 55.49 | $22.28 | 872630 |
| 2024-07-19 | 55.49 | $22.28 | 285400 |
| 2024-07-18 | 57.74 | $22.33 | 928404 |
| 2024-07-17 | 61.03 | $22.40 | 1.0M |
| 2024-07-16 | 60.73 | $22.39 | 1.4M |
| 2024-07-15 | 58.25 | $22.31 | 553800 |
| 2024-07-12 | 61.97 | $22.39 | 540800 |
| 2024-07-11 | 59.84 | $22.32 | 610200 |
| 2024-07-10 | 56.18 | $22.21 | 467660 |
| 2024-07-09 | 54.76 | $22.17 | 678200 |
| 2024-07-08 | 56.05 | $22.20 | 612800 |
| 2024-07-05 | 55.72 | $22.19 | 563884 |
| 2024-07-03 | 52.30 | $22.09 | 482000 |
| 2024-07-02 | 47.68 | $21.97 | 526042 |
| 2024-07-01 | 43.34 | $21.87 | 2.1M |
| 2024-06-28 | 50.50 | $22.05 | 819030 |
| 2024-06-27 | 54.29 | $22.13 | 588600 |
| 2024-06-26 | 53.04 | $22.10 | 562200 |
| 2024-06-25 | 57.54 | $22.19 | 779400 |
| 2024-06-24 | 57.54 | $22.19 | 479856 |
| 2024-06-21 | 56.81 | $22.17 | 607000 |
| 2024-06-20 | 56.45 | $22.16 | 559434 |
| 2024-06-18 | 58.76 | $22.21 | 517490 |
| 2024-06-17 | 56.38 | $22.14 | 663222 |
| 2024-06-14 | 59.66 | $22.21 | 688200 |
| 2024-06-13 | 59.66 | $22.21 | 660600 |
| 2024-06-12 | 56.39 | $22.11 | 797012 |
| 2024-06-11 | 52.37 | $22.00 | 554818 |
| 2024-06-10 | 49.12 | $21.92 | 596800 |
| 2024-06-07 | 50.76 | $21.96 | 504000 |
| 2024-06-06 | 57.63 | $22.11 | 762478 |
| 2024-06-05 | 58.13 | $22.12 | 569816 |
| 2024-06-04 | 55.96 | $22.06 | 420000 |
| 2024-06-03 | 53.68 | $22.00 | 640070 |
| 2024-05-31 | 53.30 | $21.99 | 479000 |
| 2024-05-30 | 49.32 | $21.89 | 384614 |
| 2024-05-29 | 44.86 | $21.79 | 536600 |
| 2024-05-28 | 48.07 | $21.87 | 423730 |
| 2024-05-24 | 53.04 | $21.98 | 515200 |
| 2024-05-23 | 50.39 | $21.92 | 914000 |
| 2024-05-22 | 54.28 | $22.00 | 481000 |
| 2024-05-21 | 55.81 | $22.03 | 532082 |
| 2024-05-20 | 55.01 | $22.01 | 568646 |
| 2024-05-17 | 55.49 | $22.02 | 633276 |
| 2024-05-16 | 56.90 | $22.05 | 558678 |
| 2024-05-15 | 57.84 | $22.07 | 497800 |
| 2024-05-14 | 52.24 | $21.92 | 448000 |
| 2024-05-13 | 49.71 | $21.86 | 507204 |
| 2024-05-10 | 49.28 | $21.85 | 442824 |
| 2024-05-09 | 51.78 | $21.91 | 702000 |
| 2024-05-08 | 51.00 | $21.89 | 396088 |
| 2024-05-07 | 52.63 | $21.93 | 423866 |
| 2024-05-06 | 52.63 | $21.93 | 385694 |
| 2024-05-03 | 51.58 | $21.90 | 739486 |
| 2024-05-02 | 46.30 | $21.76 | 461252 |
| 2024-05-01 | 41.07 | $21.64 | 775400 |
| 2024-04-30 | 41.38 | $21.65 | 557718 |
| 2024-04-29 | 44.69 | $21.75 | 574688 |
| 2024-04-26 | 40.64 | $21.66 | 425610 |
| 2024-04-25 | 38.25 | $21.61 | 715200 |
| 2024-04-24 | 39.77 | $21.66 | 452600 |
| 2024-04-23 | 41.65 | $21.72 | 628800 |
| 2024-04-22 | 39.38 | $21.67 | 601800 |
| 2024-04-19 | 37.05 | $21.62 | 1.3M |
| 2024-04-18 | 35.64 | $21.59 | 1.4M |
| 2024-04-17 | 37.22 | $21.65 | 793028 |
| 2024-04-16 | 32.98 | $21.56 | 1.2M |
| 2024-04-15 | 34.20 | $21.61 | 945238 |
| 2024-04-12 | 38.54 | $21.77 | 452818 |
| 2024-04-11 | 36.63 | $21.73 | 874886 |
| 2024-04-10 | 37.46 | $21.76 | 960000 |
| 2024-04-09 | 46.03 | $22.02 | 411454 |
| 2024-04-08 | 42.16 | $21.94 | 1.2M |
| 2024-04-05 | 43.65 | $21.98 | 506492 |
| 2024-04-04 | 46.37 | $22.05 | 778800 |
| 2024-04-03 | 44.97 | $22.02 | 787296 |
| 2024-04-02 | 43.10 | $21.98 | 770870 |
| 2024-04-01 | 44.54 | $22.02 | 665644 |
| 2024-03-28 | 54.51 | $22.25 | 621000 |
| 2024-03-27 | 56.06 | $22.28 | 569200 |
| 2024-03-26 | 51.22 | $22.17 | 582800 |
| 2024-03-25 | 52.21 | $22.19 | 538600 |
| 2024-03-22 | 54.21 | $22.23 | 600824 |
| 2024-03-21 | 51.57 | $22.17 | 634200 |
| 2024-03-20 | 50.66 | $22.15 | 764236 |
| 2024-03-19 | 48.38 | $22.10 | 492600 |
| 2024-03-18 | 44.99 | $22.03 | 515800 |
| 2024-03-15 | 46.23 | $22.06 | 628600 |
| 2024-03-14 | 45.76 | $22.05 | 560818 |
| 2024-03-13 | 52.29 | $22.20 | 523400 |
| 2024-03-12 | 53.25 | $22.22 | 602082 |
| 2024-03-11 | 55.69 | $22.27 | 565056 |
| 2024-03-08 | 55.69 | $22.27 | 628800 |
| 2024-03-07 | 54.56 | $22.24 | 524978 |
| 2024-03-06 | 51.85 | $22.17 | 462400 |
| 2024-03-05 | 50.65 | $22.14 | 601856 |
| 2024-03-04 | 46.88 | $22.05 | 568400 |
| 2024-03-01 | 48.85 | $22.10 | 1.1M |
| 2024-02-29 | 47.60 | $22.07 | 513200 |
| 2024-02-28 | 46.35 | $22.04 | 687400 |
| 2024-02-27 | 45.94 | $22.03 | 758456 |
| 2024-02-26 | 46.62 | $22.05 | 560200 |
| 2024-02-23 | 47.95 | $22.09 | 736020 |
| 2024-02-22 | 46.87 | $22.06 | 487282 |
| 2024-02-21 | 46.51 | $22.05 | 607800 |
| 2024-02-20 | 48.03 | $22.10 | 971216 |
| 2024-02-16 | 46.02 | $22.04 | 796200 |
| 2024-02-15 | 48.08 | $22.11 | 19.9M |
| 2024-02-14 | 45.43 | $22.03 | 637200 |
| 2024-02-13 | 42.28 | $21.94 | 574000 |
| 2024-02-12 | 48.82 | $22.16 | 512416 |
| 2024-02-09 | 47.78 | $22.13 | 420838 |
| 2024-02-08 | 48.40 | $22.15 | 618886 |
| 2024-02-07 | 50.28 | $22.21 | 569078 |
| 2024-02-06 | 52.21 | $22.27 | 636200 |
| 2024-02-05 | 48.12 | $22.14 | 730674 |
| 2024-02-02 | 54.61 | $22.33 | 942682 |
| 2024-02-01 | 61.69 | $22.50 | 780214 |
| 2024-01-31 | 61.12 | $22.48 | 1.2M |
| 2024-01-30 | 58.52 | $22.39 | 522400 |
| 2024-01-29 | 57.00 | $22.34 | 653550 |
| 2024-01-26 | 54.46 | $22.26 | 782238 |
| 2024-01-25 | 56.85 | $22.32 | 1.8M |
| 2024-01-24 | 52.56 | $22.19 | 402850 |
| 2024-01-23 | 54.54 | $22.24 | 745800 |
| 2024-01-22 | 56.15 | $22.28 | 967840 |
| 2024-01-19 | 54.89 | $22.24 | 592002 |
| 2024-01-18 | 54.89 | $22.24 | 888400 |
| 2024-01-17 | 55.61 | $22.26 | 654810 |
| 2024-01-16 | 57.04 | $22.30 | 734232 |
| 2024-01-12 | 64.06 | $22.48 | 727400 |
| 2024-01-11 | 62.35 | $22.41 | 2.2M |
| 2024-01-10 | 59.18 | $22.29 | 962000 |
| 2024-01-09 | 60.39 | $22.32 | 1.3M |
| 2024-01-08 | 59.34 | $22.28 | 1.4M |
| 2024-01-05 | 57.18 | $22.20 | 1.2M |
| 2024-01-04 | 59.04 | $22.25 | 629466 |
| 2024-01-03 | 63.35 | $22.36 | 581800 |
| 2024-01-02 | 64.57 | $22.39 | 1.1M |
| 2023-12-29 | 67.88 | $22.47 | 471400 |
| 2023-12-28 | 71.36 | $22.55 | 492834 |
| 2023-12-27 | 73.14 | $22.59 | 518866 |
| 2023-12-26 | 70.71 | $22.45 | 458200 |
| 2023-12-22 | 69.40 | $22.38 | 762486 |
| 2023-12-21 | 70.69 | $22.41 | 908036 |
| 2023-12-20 | 70.34 | $22.39 | 601202 |
| 2023-12-19 | 69.11 | $22.32 | 554400 |
| 2023-12-18 | 68.22 | $22.27 | 511800 |
| 2023-12-15 | 70.54 | $22.33 | 1.2M |
| 2023-12-14 | 74.14 | $22.42 | 892000 |
| 2023-12-13 | 71.87 | $22.27 | 723600 |
| 2023-12-12 | 65.32 | $21.93 | 1.3M |
| 2023-12-11 | 63.66 | $21.86 | 482218 |
| 2023-12-08 | 63.66 | $21.86 | 603800 |
| 2023-12-07 | 68.28 | $21.97 | 515448 |
| 2023-12-06 | 67.68 | $21.94 | 470820 |
| 2023-12-05 | 66.87 | $21.90 | 512200 |
| 2023-12-04 | 65.65 | $21.84 | 479600 |
| 2023-12-01 | 66.43 | $21.86 | 555400 |
| 2023-11-30 | 65.26 | $21.80 | 562038 |
| 2023-11-29 | 67.49 | $21.86 | 466298 |
| 2023-11-28 | 65.23 | $21.74 | 491262 |
| 2023-11-27 | 63.63 | $21.66 | 535400 |
| 2023-11-24 | 60.63 | $21.52 | 373200 |
| 2023-11-22 | 63.48 | $21.60 | 449800 |
| 2023-11-21 | 62.43 | $21.55 | 657400 |
| 2023-11-20 | 61.80 | $21.52 | 497818 |
| 2023-11-17 | 60.98 | $21.48 | 480000 |
| 2023-11-16 | 59.75 | $21.42 | 507400 |
| 2023-11-15 | 56.94 | $21.29 | 755400 |
| 2023-11-14 | 59.36 | $21.37 | 654600 |
| 2023-11-13 | 52.95 | $21.10 | 390600 |
| 2023-11-10 | 52.69 | $21.09 | 417208 |
| 2023-11-09 | 50.60 | $21.01 | 516410 |
| 2023-11-08 | 54.62 | $21.15 | 392926 |
| 2023-11-07 | 53.10 | $21.09 | 333600 |
| 2023-11-06 | 50.75 | $21.00 | 534474 |
| 2023-11-03 | 53.58 | $21.10 | 499072 |
| 2023-11-02 | 49.58 | $20.95 | 705652 |
| 2023-11-01 | 45.08 | $20.80 | 1.0M |
| 2023-10-31 | 40.72 | $20.67 | 564200 |
| 2023-10-30 | 40.38 | $20.66 | 1.1M |
| 2023-10-27 | 41.77 | $20.72 | 733400 |
| 2023-10-26 | 41.45 | $20.71 | 918000 |
| 2023-10-25 | 38.24 | $20.61 | 660400 |
| 2023-10-24 | 41.01 | $20.74 | 485200 |
| 2023-10-23 | 39.41 | $20.69 | 1.1M |
| 2023-10-20 | 35.75 | $20.58 | 1.6M |
| 2023-10-19 | 32.21 | $20.48 | 6.0M |
| 2023-10-18 | 34.17 | $20.59 | 1.5M |
| 2023-10-17 | 36.48 | $20.71 | 661800 |
| 2023-10-16 | 40.13 | $20.88 | 461400 |
| 2023-10-13 | 42.25 | $20.97 | 520600 |
| 2023-10-12 | 39.90 | $20.90 | 608200 |
| 2023-10-11 | 43.51 | $21.05 | 572826 |
| 2023-10-10 | 40.80 | $20.97 | 413070 |
| 2023-10-09 | 41.51 | $21.00 | 303092 |
| 2023-10-06 | 31.73 | $20.74 | 836624 |
| 2023-10-05 | 33.15 | $20.81 | 374400 |
| 2023-10-04 | 33.15 | $20.81 | 1.3M |
| 2023-10-03 | 27.29 | $20.67 | 3.3M |
| 2023-10-02 | 30.36 | $20.84 | 1.6M |
| 2023-09-29 | 36.29 | $21.10 | 494238 |
| 2023-09-28 | 36.55 | $21.11 | 1.6M |
| 2023-09-27 | 34.31 | $21.06 | 3.0M |
| 2023-09-26 | 37.05 | $21.17 | 1.3M |
| 2023-09-25 | 38.10 | $21.21 | 977434 |
| 2023-09-22 | 41.75 | $21.34 | 644000 |
| 2023-09-21 | 37.36 | $21.24 | 1.9M |
| 2023-09-20 | 41.86 | $21.39 | 554870 |
| 2023-09-19 | 42.18 | $21.40 | 827400 |
| 2023-09-18 | 44.11 | $21.46 | 518818 |
| 2023-09-15 | 43.29 | $21.44 | 480800 |
| 2023-09-14 | 44.53 | $21.48 | 439400 |
| 2023-09-13 | 45.15 | $21.50 | 434434 |
| 2023-09-12 | 43.67 | $21.46 | 436000 |
| 2023-09-11 | 43.95 | $21.47 | 498800 |
| 2023-09-08 | 44.77 | $21.50 | 340800 |
| 2023-09-07 | 44.77 | $21.50 | 464660 |
| 2023-09-06 | 41.47 | $21.40 | 496600 |
| 2023-09-05 | 43.19 | $21.47 | 980600 |
| 2023-09-01 | 46.04 | $21.58 | 1.3M |
| 2023-08-31 | 51.29 | $21.76 | 540024 |
| 2023-08-30 | 50.39 | $21.73 | 4.1M |
| 2023-08-29 | 51.29 | $21.76 | 697636 |
| 2023-08-28 | 46.46 | $21.60 | 341600 |
| 2023-08-25 | 44.50 | $21.54 | 527404 |
| 2023-08-24 | 44.18 | $21.53 | 467826 |
| 2023-08-23 | 46.23 | $21.61 | 520400 |
| 2023-08-22 | 38.82 | $21.39 | 524092 |
| 2023-08-21 | 38.46 | $21.38 | 790200 |
| 2023-08-18 | 40.77 | $21.48 | 680068 |
| 2023-08-17 | 37.93 | $21.40 | 4.4M |
| 2023-08-16 | 39.04 | $21.45 | 625000 |
| 2023-08-15 | 40.63 | $21.52 | 505276 |
| 2023-08-14 | 42.50 | $21.60 | 489000 |
| 2023-08-11 | 43.21 | $21.63 | 437492 |
| 2023-08-10 | 44.87 | $21.70 | 441800 |
| 2023-08-09 | 47.87 | $21.82 | 368098 |
| 2023-08-08 | 47.60 | $21.81 | 402000 |
| 2023-08-07 | 45.39 | $21.73 | 368200 |
| 2023-08-04 | 46.55 | $21.78 | 418236 |
| 2023-08-03 | 40.13 | $21.56 | 875240 |
| 2023-08-02 | 43.28 | $21.70 | 529200 |
| 2023-08-01 | 45.20 | $21.78 | 917762 |
| 2023-07-31 | 51.43 | $22.01 | 599050 |
| 2023-07-28 | 50.01 | $21.96 | 894030 |
| 2023-07-27 | 46.74 | $21.85 | 823800 |
| 2023-07-26 | 53.02 | $22.06 | 868000 |
| 2023-07-25 | 49.98 | $21.96 | 820876 |
| 2023-07-24 | 50.92 | $21.99 | 545200 |
| 2023-07-21 | 51.53 | $22.01 | 713474 |
| 2023-07-20 | 50.40 | $21.97 | 2.0M |
| 2023-07-19 | 54.32 | $22.10 | 690400 |
| 2023-07-18 | 51.86 | $22.01 | 525600 |
| 2023-07-17 | 51.02 | $21.98 | 584200 |
| 2023-07-14 | 50.47 | $21.96 | 459022 |
| 2023-07-13 | 53.90 | $22.08 | 369600 |
| 2023-07-12 | 49.86 | $21.93 | 457600 |
| 2023-07-11 | 43.95 | $21.74 | 364030 |
| 2023-07-10 | 42.25 | $21.69 | 398200 |
| 2023-07-07 | 37.18 | $21.55 | 320400 |
| 2023-07-06 | 37.40 | $21.56 | 8.2M |
| 2023-07-05 | 42.21 | $21.76 | 401082 |
| 2023-07-03 | 44.96 | $21.86 | 501694 |
| 2023-06-30 | 50.23 | $22.03 | 344482 |
| 2023-06-29 | 46.74 | $21.93 | 390800 |
| 2023-06-28 | 51.55 | $22.07 | 338600 |
| 2023-06-27 | 47.52 | $21.96 | 636600 |
| 2023-06-26 | 49.66 | $22.02 | 291200 |
| 2023-06-23 | 47.80 | $21.97 | 257410 |
| 2023-06-22 | 46.67 | $21.94 | 320400 |
| 2023-06-21 | 49.01 | $22.01 | 581832 |
| 2023-06-20 | 49.01 | $22.01 | 488800 |
| 2023-06-16 | 47.31 | $21.96 | 644622 |
| 2023-06-15 | 49.18 | $22.02 | 410800 |
| 2023-06-14 | 43.52 | $21.86 | 579892 |
| 2023-06-13 | 41.98 | $21.82 | 612468 |
| 2023-06-12 | 44.57 | $21.91 | 615800 |
| 2023-06-09 | 43.47 | $21.88 | 307000 |
| 2023-06-08 | 45.48 | $21.95 | 374286 |
| 2023-06-07 | 40.63 | $21.82 | 525600 |
| 2023-06-06 | 45.34 | $21.98 | 283800 |
| 2023-06-05 | 44.58 | $21.96 | 324926 |
| 2023-06-02 | 45.79 | $22.00 | 466246 |
| 2023-06-01 | 47.96 | $22.07 | 520422 |
| 2023-05-31 | 48.27 | $22.08 | 425812 |
| 2023-05-30 | 46.97 | $22.04 | 450824 |
| 2023-05-26 | 41.35 | $21.88 | 331000 |
| 2023-05-25 | 39.44 | $21.83 | 612600 |
| 2023-05-24 | 41.76 | $21.92 | 392400 |
| 2023-05-23 | 43.66 | $21.99 | 370800 |
| 2023-05-22 | 42.23 | $21.95 | 367800 |
| 2023-05-19 | 41.89 | $21.94 | 294462 |
| 2023-05-18 | 43.12 | $21.99 | 445600 |
| 2023-05-17 | 45.42 | $22.08 | 1.1M |
| 2023-05-16 | 45.68 | $22.09 | 310840 |
| 2023-05-15 | 47.73 | $22.17 | 311800 |
| 2023-05-12 | 51.58 | $22.31 | 243098 |
| 2023-05-11 | 53.03 | $22.36 | 256818 |
| 2023-05-10 | 51.47 | $22.30 | 512200 |
| 2023-05-09 | 47.33 | $22.15 | 352200 |
| 2023-05-08 | 47.33 | $22.15 | 341800 |
| 2023-05-05 | 50.71 | $22.28 | 288800 |
| 2023-05-04 | 53.51 | $22.38 | 252600 |
| 2023-05-03 | 53.79 | $22.39 | 249068 |
| 2023-05-02 | 52.36 | $22.33 | 328842 |
| 2023-05-01 | 46.89 | $22.12 | 295600 |
| 2023-04-28 | 56.95 | $22.46 | 279000 |
| 2023-04-27 | 53.01 | $22.32 | 630800 |
| 2023-04-26 | 56.15 | $22.41 | 257202 |
| 2023-04-25 | 59.11 | $22.49 | 355440 |
| 2023-04-24 | 56.09 | $22.38 | 603800 |
| 2023-04-21 | 53.09 | $22.28 | 419966 |
| 2023-04-20 | 53.09 | $22.28 | 326400 |
| 2023-04-19 | 50.98 | $22.21 | 435678 |
| 2023-04-18 | 53.60 | $22.29 | 459600 |
| 2023-04-17 | 52.74 | $22.26 | 574266 |
| 2023-04-14 | 56.76 | $22.38 | 263000 |
| 2023-04-13 | 58.89 | $22.44 | 616000 |
| 2023-04-12 | 57.89 | $22.40 | 470400 |
| 2023-04-11 | 57.39 | $22.38 | 366600 |
| 2023-04-10 | 58.04 | $22.40 | 665400 |
| 2023-04-06 | 62.37 | $22.53 | 285600 |
| 2023-04-05 | 62.37 | $22.53 | 349000 |
| 2023-04-04 | 61.78 | $22.50 | 305252 |
| 2023-04-03 | 60.80 | $22.45 | 703854 |
| 2023-03-31 | 58.14 | $22.32 | 387800 |
| 2023-03-30 | 54.79 | $22.17 | 591488 |
| 2023-03-29 | 54.09 | $22.14 | 118.6M |
| 2023-03-28 | 53.64 | $22.12 | 338000 |
| 2023-03-27 | 54.41 | $22.15 | 89.9M |
| 2023-03-24 | 61.03 | $22.39 | 61200 |
| 2023-03-23 | 59.27 | $22.30 | 201200 |
| 2023-03-22 | 57.43 | $22.21 | 48600 |
| 2023-03-21 | 54.16 | $22.06 | 42082 |
| 2023-03-20 | 53.48 | $22.03 | 111400 |
| 2023-03-17 | 55.57 | $22.11 | 78600 |
| 2023-03-16 | 50.28 | $21.88 | 34096 |
| 2023-03-15 | 54.28 | $22.03 | 73200 |
| 2023-03-14 | 48.87 | $21.82 | 35200 |
| 2023-03-13 | 50.77 | $21.89 | 110200 |
| 2023-03-10 | 47.73 | $21.78 | 61036 |
| 2023-03-09 | 40.05 | $21.54 | 51282 |
| 2023-03-08 | 40.05 | $21.54 | 82400 |
| 2023-03-07 | 40.72 | $21.57 | 65886 |
| 2023-03-06 | 42.07 | $21.63 | 49620 |
| 2023-03-03 | 42.97 | $21.67 | 63676 |
| 2023-03-02 | 37.23 | $21.49 | 58200 |
| 2023-03-01 | 37.43 | $21.50 | 68254 |
| 2023-02-28 | 41.66 | $21.70 | 81400 |
| 2023-02-27 | 41.88 | $21.71 | 51400 |
| 2023-02-24 | 40.67 | $21.67 | 99400 |
| 2023-02-23 | 43.25 | $21.79 | 153034 |
| 2023-02-22 | 39.93 | $21.68 | 55490 |
| 2023-02-21 | 39.00 | $21.65 | 183200 |
| 2023-02-17 | 43.92 | $21.88 | 51800 |
| 2023-02-16 | 41.48 | $21.80 | 63220 |
| 2023-02-15 | 44.47 | $21.93 | 72800 |
| 2023-02-14 | 46.17 | $22.00 | 62600 |
| 2023-02-13 | 47.91 | $22.07 | 100824 |
| 2023-02-10 | 46.26 | $22.01 | 75000 |
| 2023-02-09 | 48.70 | $22.11 | 98600 |
| 2023-02-08 | 52.10 | $22.24 | 64000 |
| 2023-02-07 | 51.36 | $22.21 | 67400 |
| 2023-02-06 | 52.65 | $22.26 | 110400 |
| 2023-02-03 | 57.31 | $22.43 | 103404 |
| 2023-02-02 | 64.32 | $22.65 | 93470 |
| 2023-02-01 | 62.95 | $22.58 | 147400 |
| 2023-01-31 | 61.34 | $22.50 | 125000 |
| 2023-01-30 | 57.62 | $22.33 | 85464 |
| 2023-01-27 | 59.54 | $22.39 | 98000 |
| 2023-01-26 | 61.49 | $22.45 | 86660 |
| 2023-01-25 | 62.13 | $22.47 | 61220 |
| 2023-01-24 | 61.56 | $22.44 | 54820 |
| 2023-01-23 | 59.63 | $22.34 | 141000 |
| 2023-01-20 | 60.79 | $22.38 | 74072 |
| 2023-01-19 | 63.43 | $22.47 | 69454 |
| 2023-01-18 | 64.92 | $22.52 | 75236 |
| 2023-01-17 | 60.71 | $22.28 | 121000 |
| 2023-01-13 | 61.89 | $22.32 | 78078 |
| 2023-01-12 | 63.95 | $22.39 | 53454 |
| 2023-01-11 | 60.37 | $22.19 | 142400 |
| 2023-01-10 | 57.99 | $22.07 | 67206 |
| 2023-01-09 | 59.40 | $22.12 | 104230 |
| 2023-01-06 | 58.25 | $22.06 | 102802 |
| 2023-01-05 | 51.70 | $21.76 | 59274 |
| 2023-01-04 | 53.02 | $21.81 | 84600 |
| 2023-01-03 | 49.61 | $21.67 | 95662 |
| 2022-12-30 | 46.45 | $21.55 | 87804 |
| 2022-12-29 | 48.37 | $21.63 | 142840 |
| 2022-12-28 | 46.26 | $21.55 | 70000 |
| 2022-12-27 | 47.41 | $21.60 | 224600 |
| 2022-12-23 | 52.10 | $21.79 | 120400 |
| 2022-12-22 | 53.15 | $21.83 | 134606 |
| 2022-12-21 | 52.69 | $21.81 | 128688 |
| 2022-12-20 | 50.41 | $21.71 | 2.5M |
| 2022-12-19 | 55.22 | $21.90 | 125832 |
| 2022-12-16 | 59.46 | $22.05 | 105658 |
| 2022-12-15 | 62.83 | $22.16 | 99400 |
| 2022-12-14 | 62.65 | $22.15 | 137200 |
| 2022-12-13 | 61.57 | $22.09 | 179000 |
| 2022-12-12 | 58.13 | $21.91 | 237406 |
| 2022-12-09 | 59.25 | $21.95 | 102600 |
| 2022-12-08 | 61.79 | $22.04 | 112202 |
| 2022-12-07 | 64.42 | $22.13 | 100800 |
| 2022-12-06 | 61.10 | $21.94 | 82874 |
| 2022-12-05 | 60.55 | $21.91 | 130000 |
| 2022-12-02 | 64.92 | $22.06 | 75288 |
| 2022-12-01 | 63.59 | $21.98 | 111200 |
| 2022-11-30 | 61.69 | $21.87 | 167400 |
| 2022-11-29 | 56.83 | $21.62 | 81284 |
| 2022-11-28 | 58.82 | $21.69 | 131468 |
| 2022-11-25 | 62.05 | $21.80 | 27200 |
| 2022-11-23 | 61.50 | $21.77 | 131800 |
| 2022-11-22 | 59.46 | $21.66 | 136400 |
| 2022-11-21 | 56.89 | $21.53 | 2.7M |
| 2022-11-18 | 57.69 | $21.56 | 96496 |
| 2022-11-17 | 58.48 | $21.59 | 158230 |
| 2022-11-16 | 61.65 | $21.71 | 146200 |
| 2022-11-15 | 59.57 | $21.59 | 398238 |
| 2022-11-14 | 55.12 | $21.36 | 330670 |
| 2022-11-11 | 57.74 | $21.46 | 104600 |
| 2022-11-10 | 56.96 | $21.42 | 568000 |
| 2022-11-09 | 43.32 | $20.87 | 75228 |
| 2022-11-08 | 43.55 | $20.88 | 154600 |
| 2022-11-07 | 41.09 | $20.80 | 103000 |
| 2022-11-04 | 41.74 | $20.83 | 184830 |
| 2022-11-03 | 40.55 | $20.79 | 308600 |
| 2022-11-02 | 42.83 | $20.90 | 128000 |
| 2022-11-01 | 43.04 | $20.91 | 173204 |
| 2022-10-31 | 42.24 | $20.88 | 177600 |
| 2022-10-28 | 44.22 | $20.98 | 177460 |
| 2022-10-27 | 43.72 | $20.96 | 125262 |
| 2022-10-26 | 41.73 | $20.88 | 187400 |
| 2022-10-25 | 40.48 | $20.83 | 482400 |
| 2022-10-24 | 34.61 | $20.61 | 720040 |
| 2022-10-21 | 34.61 | $20.61 | 291482 |
| 2022-10-20 | 30.99 | $20.48 | 338436 |
| 2022-10-19 | 32.99 | $20.63 | 51424 |
| 2022-10-18 | 36.43 | $20.86 | 277688 |
| 2022-10-17 | 34.16 | $20.78 | 84400 |
| 2022-10-14 | 31.26 | $20.68 | 56600 |
| 2022-10-13 | 33.81 | $20.86 | 44250 |
| 2022-10-12 | 33.52 | $20.85 | 172600 |
| 2022-10-11 | 33.66 | $20.86 | 599424 |
| 2022-10-10 | 34.06 | $20.89 | 112200 |
| 2022-10-07 | 35.54 | $21.00 | 164626 |
| 2022-10-06 | 37.50 | $21.14 | 29076 |
| 2022-10-05 | 38.66 | $21.22 | 89880 |
| 2022-10-04 | 41.23 | $21.39 | 198240 |
| 2022-10-03 | 37.51 | $21.23 | 355484 |
| 2022-09-30 | 32.16 | $21.02 | 58220 |
| 2022-09-29 | 32.80 | $21.07 | 139000 |
| 2022-09-28 | 34.61 | $21.21 | 124060 |
| 2022-09-27 | 23.03 | $20.81 | 85400 |
| 2022-09-26 | 25.62 | $21.05 | 181000 |
| 2022-09-23 | 29.71 | $21.36 | 476698 |
| 2022-09-22 | 29.86 | $21.37 | 446806 |
| 2022-09-21 | 34.92 | $21.68 | 230638 |
| 2022-09-20 | 33.54 | $21.64 | 280800 |
| 2022-09-19 | 36.48 | $21.80 | 213400 |
| 2022-09-16 | 37.06 | $21.83 | 509800 |
| 2022-09-15 | 36.10 | $21.80 | 37816 |
| 2022-09-14 | 37.75 | $21.89 | 56412 |
| 2022-09-13 | 36.83 | $21.86 | 64608 |
| 2022-09-12 | 40.19 | $22.04 | 337800 |
| 2022-09-09 | 40.19 | $22.04 | 96612 |
| 2022-09-08 | 39.08 | $22.00 | 74280 |
| 2022-09-07 | 39.96 | $22.05 | 35272 |
| 2022-09-06 | 34.31 | $21.85 | 58400 |
| 2022-09-02 | 37.50 | $22.04 | 31000 |
| 2022-09-01 | 37.21 | $22.03 | 368030 |
| 2022-08-31 | 39.67 | $22.17 | 47464 |
| 2022-08-30 | 42.94 | $22.34 | 67470 |
| 2022-08-29 | 43.14 | $22.35 | 54264 |
| 2022-08-26 | 45.54 | $22.47 | 72200 |
| 2022-08-25 | 48.54 | $22.61 | 163818 |
| 2022-08-24 | 44.04 | $22.43 | 35800 |
| 2022-08-23 | 45.08 | $22.48 | 45000 |
| 2022-08-22 | 45.08 | $22.48 | 118022 |
| 2022-08-19 | 47.51 | $22.60 | 474200 |
| 2022-08-18 | 51.47 | $22.78 | 45698 |
| 2022-08-17 | 51.04 | $22.76 | 66000 |
| 2022-08-16 | 54.73 | $22.92 | 78442 |
| 2022-08-15 | 56.68 | $23.00 | 155654 |
| 2022-08-12 | 56.12 | $22.97 | 120008 |
| 2022-08-11 | 52.45 | $22.78 | 55800 |
| 2022-08-10 | 55.46 | $22.91 | 43800 |
| 2022-08-09 | 51.82 | $22.73 | 97084 |
| 2022-08-08 | 54.41 | $22.84 | 69400 |
| 2022-08-05 | 52.35 | $22.74 | 38200 |
| 2022-08-04 | 58.62 | $22.99 | 82238 |
| 2022-08-03 | 57.26 | $22.92 | 91200 |
| 2022-08-02 | 54.19 | $22.77 | 49600 |
| 2022-08-01 | 60.52 | $23.00 | 107046 |
| 2022-07-29 | 62.32 | $23.06 | 110074 |
| 2022-07-28 | 61.03 | $22.99 | 103054 |
| 2022-07-27 | 57.49 | $22.81 | 126000 |
| 2022-07-26 | 53.71 | $22.64 | 115684 |
| 2022-07-25 | 55.36 | $22.70 | 197400 |
| 2022-07-22 | 57.89 | $22.79 | 99074 |
| 2022-07-21 | 54.12 | $22.62 | 237132 |
| 2022-07-20 | 47.57 | $22.37 | 41212 |
| 2022-07-19 | 48.36 | $22.40 | 29696 |
| 2022-07-18 | 48.61 | $22.41 | 126800 |
| 2022-07-15 | 50.64 | $22.49 | 68890 |
| 2022-07-14 | 47.52 | $22.37 | 213000 |
| 2022-07-13 | 50.02 | $22.47 | 37800 |
| 2022-07-12 | 47.11 | $22.36 | 88400 |
| 2022-07-11 | 46.57 | $22.34 | 47600 |
| 2022-07-08 | 44.98 | $22.28 | 52614 |
| 2022-07-07 | 45.63 | $22.31 | 36400 |
| 2022-07-06 | 46.05 | $22.33 | 55200 |
| 2022-07-05 | 49.50 | $22.49 | 43860 |
| 2022-07-01 | 48.82 | $22.46 | 46200 |
| 2022-06-30 | 44.79 | $22.29 | 108244 |
| 2022-06-29 | 41.98 | $22.18 | 48614 |
| 2022-06-28 | 39.87 | $22.10 | 30600 |
| 2022-06-27 | 39.61 | $22.09 | 32200 |
| 2022-06-24 | 42.22 | $22.24 | 35880 |
| 2022-06-23 | 42.40 | $22.25 | 84800 |
| 2022-06-22 | 39.51 | $22.13 | 65200 |
| 2022-06-21 | 35.40 | $21.97 | 100608 |
| 2022-06-17 | 37.20 | $22.09 | 63290 |
| 2022-06-16 | 36.69 | $22.07 | 319400 |
| 2022-06-15 | 37.12 | $22.10 | 51864 |
| 2022-06-14 | 27.74 | $21.75 | 154658 |
| 2022-06-13 | 30.05 | $21.94 | 559200 |
| 2022-06-10 | 35.53 | $22.31 | 166600 |
| 2022-06-09 | 38.99 | $22.50 | 42240 |
| 2022-06-08 | 42.07 | $22.65 | 27600 |
| 2022-06-07 | 44.05 | $22.74 | 44000 |
| 2022-06-06 | 41.73 | $22.66 | 104200 |
| 2022-06-03 | 43.66 | $22.75 | 42600 |
| 2022-06-02 | 45.67 | $22.84 | 784214 |
| 2022-06-01 | 44.04 | $22.78 | 56838 |
| 2022-05-31 | 48.42 | $22.97 | 108000 |
| 2022-05-27 | 52.88 | $23.14 | 66610 |
| 2022-05-26 | 50.32 | $23.04 | 66632 |
| 2022-05-25 | 48.18 | $22.96 | 62600 |
| 2022-05-24 | 44.79 | $22.84 | 43600 |
| 2022-05-23 | 38.77 | $22.65 | 52400 |
| 2022-05-20 | 40.31 | $22.72 | 62600 |
| 2022-05-19 | 37.97 | $22.65 | 93466 |
| 2022-05-18 | 36.28 | $22.60 | 123400 |
| 2022-05-17 | 35.27 | $22.57 | 71650 |
| 2022-05-16 | 37.33 | $22.68 | 465210 |
| 2022-05-13 | 36.04 | $22.64 | 131800 |
| 2022-05-12 | 37.13 | $22.70 | 137000 |
| 2022-05-11 | 36.21 | $22.67 | 49400 |
| 2022-05-10 | 34.71 | $22.62 | 71092 |
| 2022-05-09 | 32.91 | $22.56 | 138312 |
| 2022-05-06 | 30.48 | $22.48 | 253218 |
| 2022-05-05 | 32.43 | $22.62 | 34616 |
| 2022-05-04 | 36.39 | $22.87 | 450800 |
| 2022-05-03 | 29.89 | $22.67 | 90812 |
| 2022-05-02 | 27.79 | $22.61 | 103620 |
| 2022-04-29 | 29.47 | $22.73 | 68000 |
| 2022-04-28 | 31.42 | $22.86 | 142800 |
| 2022-04-27 | 31.73 | $22.88 | 820242 |
| 2022-04-26 | 34.11 | $23.03 | 110800 |
| 2022-04-25 | 33.16 | $23.00 | 84000 |
| 2022-04-22 | 27.16 | $22.82 | 37686 |
| 2022-04-21 | 27.42 | $22.84 | 169446 |
| 2022-04-20 | 30.01 | $23.03 | 57460 |
| 2022-04-19 | 25.43 | $22.90 | 102400 |
| 2022-04-18 | 27.25 | $23.04 | 94400 |
| 2022-04-14 | 29.09 | $23.17 | 457230 |
| 2022-04-13 | 31.59 | $23.33 | 63208 |
| 2022-04-12 | 29.80 | $23.28 | 74800 |
| 2022-04-11 | 27.28 | $23.21 | 140400 |
| 2022-04-08 | 28.97 | $23.33 | 165400 |
| 2022-04-07 | 31.28 | $23.48 | 66818 |
| 2022-04-06 | 32.43 | $23.55 | 77476 |
| 2022-04-05 | 33.43 | $23.61 | 79400 |
| 2022-04-04 | 39.61 | $23.93 | 40600 |
| 2022-04-01 | 36.84 | $23.85 | 51400 |
| 2022-03-31 | 38.52 | $23.93 | 59830 |
| 2022-03-30 | 39.37 | $23.97 | 44866 |
| 2022-03-29 | 37.05 | $23.90 | 65400 |
| 2022-03-28 | 30.97 | $23.73 | 47600 |
| 2022-03-25 | 28.65 | $23.67 | 71400 |
| 2022-03-24 | 31.86 | $23.86 | 40034 |
| 2022-03-23 | 31.86 | $23.86 | 269892 |
| 2022-03-22 | 31.13 | $23.84 | 49824 |
| 2022-03-21 | 32.29 | $23.91 | 176400 |
| 2022-03-18 | 36.73 | $24.15 | 22400 |
| 2022-03-17 | 34.59 | $24.09 | 33048 |
| 2022-03-16 | 29.71 | $23.96 | 29484 |
| 2022-03-15 | 28.54 | $23.93 | 32420 |
| 2022-03-14 | 24.98 | $23.84 | 367200 |
| 2022-03-11 | 28.93 | $24.10 | 36658 |
| 2022-03-10 | 29.44 | $24.13 | 73200 |
| 2022-03-09 | 32.94 | $24.32 | 86088 |
| 2022-03-08 | 33.34 | $24.34 | 134400 |
| 2022-03-07 | 36.01 | $24.47 | 56016 |
| 2022-03-04 | 40.53 | $24.66 | 40600 |
| 2022-03-03 | 39.00 | $24.62 | 25600 |
| 2022-03-02 | 37.08 | $24.57 | 31200 |
| 2022-03-01 | 43.92 | $24.83 | 34000 |
| 2022-02-28 | 40.72 | $24.75 | 63800 |
| 2022-02-25 | 33.02 | $24.58 | 30428 |
| 2022-02-24 | 29.96 | $24.52 | 59604 |
| 2022-02-23 | 28.41 | $24.49 | 100000 |
| 2022-02-22 | 31.50 | $24.63 | 54672 |
| 2022-02-18 | 31.98 | $24.65 | 116200 |
| 2022-02-17 | 31.49 | $24.64 | 85452 |
| 2022-02-16 | 29.07 | $24.59 | 38400 |
| 2022-02-15 | 27.62 | $24.56 | 107000 |
| 2022-02-14 | 29.33 | $24.65 | 76600 |
| 2022-02-11 | 32.06 | $24.78 | 85460 |
| 2022-02-10 | 24.34 | $24.63 | 282600 |
| 2022-02-09 | 29.43 | $24.87 | 71200 |
| 2022-02-08 | 26.39 | $24.82 | 57600 |
| 2022-02-07 | 28.24 | $24.90 | 109000 |
| 2022-02-04 | 25.76 | $24.86 | 103000 |
| 2022-02-03 | 29.93 | $25.03 | 40264 |
| 2022-02-02 | 34.26 | $25.17 | 59816 |
| 2022-02-01 | 33.60 | $25.16 | 46452 |
| 2022-01-31 | 33.92 | $25.17 | 62000 |
| 2022-01-28 | 33.32 | $25.16 | 92000 |
| 2022-01-27 | 31.54 | $25.13 | 74692 |
| 2022-01-26 | 30.37 | $25.11 | 109800 |
| 2022-01-25 | 33.97 | $25.24 | 46200 |
| 2022-01-24 | 35.51 | $25.29 | 66480 |
| 2022-01-21 | 35.82 | $25.30 | 46854 |
| 2022-01-20 | 30.05 | $25.20 | 36600 |
| 2022-01-19 | 30.57 | $25.22 | 57800 |
| 2022-01-18 | 27.58 | $25.17 | 153804 |
| 2022-01-14 | 32.66 | $25.36 | 59000 |
| 2022-01-13 | 37.10 | $25.49 | 51266 |
| 2022-01-12 | 34.49 | $25.45 | 23400 |
| 2022-01-11 | 33.84 | $25.44 | 50046 |
| 2022-01-10 | 31.25 | $25.40 | 300200 |
| 2022-01-07 | 32.15 | $25.43 | 55800 |
| 2022-01-06 | 34.00 | $25.49 | 108800 |
| 2022-01-05 | 35.98 | $25.55 | 52600 |
| 2022-01-04 | 40.86 | $25.68 | 118242 |
| 2022-01-03 | 40.86 | $25.68 | 221600 |
| 2021-12-31 | 47.59 | $25.83 | 87000 |
| 2021-12-30 | 49.13 | $25.86 | 26270 |
| 2021-12-29 | 46.39 | $25.81 | 41618 |
| 2021-12-28 | 50.53 | $25.89 | 32078 |
| 2021-12-27 | 49.46 | $25.87 | 31000 |
| 2021-12-23 | 47.85 | $25.84 | 29282 |
| 2021-12-22 | 48.34 | $25.85 | 42800 |
| 2021-12-21 | 47.83 | $25.84 | 1.4M |
| 2021-12-20 | 48.28 | $25.85 | 38078 |
| 2021-12-17 | 50.53 | $25.90 | 59800 |
| 2021-12-16 | 50.98 | $25.91 | 28064 |
| 2021-12-15 | 49.26 | $25.87 | 68400 |
| 2021-12-14 | 47.51 | $25.83 | 57400 |
| 2021-12-13 | 50.40 | $25.90 | 46000 |
| 2021-12-10 | 46.89 | $25.82 | 39400 |
| 2021-12-09 | 45.98 | $25.80 | 37852 |
| 2021-12-08 | 45.98 | $25.80 | 99872 |
| 2021-12-07 | 48.60 | $25.87 | 66000 |
| 2021-12-06 | 48.20 | $25.86 | 57884 |
| 2021-12-03 | 50.84 | $25.93 | 50228 |
| 2021-12-02 | 46.03 | $25.81 | 42862 |
| 2021-12-01 | 45.18 | $25.79 | 96864 |
| 2021-11-30 | 47.30 | $25.85 | 119000 |
| 2021-11-29 | 45.69 | $25.81 | 69000 |
| 2021-11-26 | 43.63 | $25.76 | 77800 |
| 2021-11-24 | 37.83 | $25.63 | 287600 |
| 2021-11-23 | 35.90 | $25.59 | 110800 |
| 2021-11-22 | 39.07 | $25.70 | 58400 |
| 2021-11-19 | 44.88 | $25.87 | 63800 |
| 2021-11-18 | 42.49 | $25.82 | 53400 |
| 2021-11-17 | 42.01 | $25.81 | 46274 |
| 2021-11-16 | 39.13 | $25.75 | 119400 |
| 2021-11-15 | 39.75 | $25.77 | 135400 |
| 2021-11-12 | 43.38 | $25.88 | 32800 |
| 2021-11-11 | 42.01 | $25.85 | 59200 |
| 2021-11-10 | 44.75 | $25.93 | 17202 |
| 2021-11-09 | 52.02 | $26.11 | 58276 |
| 2021-11-08 | 49.87 | $26.06 | 92600 |
| 2021-11-05 | 53.51 | $26.14 | 74800 |
| 2021-11-04 | 48.61 | $26.03 | 70400 |
| 2021-11-03 | 42.90 | $25.92 | 54864 |
| 2021-11-02 | 45.06 | $25.97 | 48000 |
| 2021-11-01 | 40.50 | $25.89 | 65400 |
| 2021-10-29 | 43.50 | $25.96 | 182880 |
| 2021-10-28 | 43.94 | $25.97 | 238400 |
| 2021-10-27 | 44.81 | $25.99 | 151680 |
| 2021-10-26 | 40.94 | $25.92 | 62000 |
| 2021-10-25 | 37.99 | $25.87 | 44240 |
| 2021-10-22 | 35.55 | $25.83 | 62000 |
| 2021-10-21 | 32.38 | $25.78 | 77682 |
| 2021-10-20 | 34.99 | $25.86 | 77600 |
| 2021-10-19 | 35.68 | $25.88 | 42200 |
| 2021-10-18 | 37.78 | $25.94 | 58200 |
| 2021-10-15 | 40.42 | $26.01 | 41830 |
| 2021-10-14 | 43.30 | $26.08 | 43000 |
| 2021-10-13 | 39.81 | $26.02 | 80298 |
| 2021-10-12 | 36.73 | $25.97 | 34688 |
| 2021-10-11 | 29.91 | $25.87 | 52000 |
| 2021-10-08 | 31.87 | $25.93 | 29200 |
| 2021-10-07 | 34.36 | $26.00 | 55400 |
| 2021-10-06 | 37.99 | $26.09 | 34200 |
| 2021-10-05 | 38.86 | $26.11 | 45806 |
| 2021-10-04 | 40.62 | $26.15 | 47600 |
| 2021-10-01 | 41.51 | $26.17 | 43628 |
| 2021-09-30 | 36.90 | $26.10 | 32880 |
| 2021-09-29 | 38.12 | $26.13 | 38820 |
| 2021-09-28 | 37.46 | $26.12 | 66038 |
| 2021-09-27 | 43.12 | $26.25 | 51600 |
| 2021-09-24 | 44.09 | $26.27 | 42014 |
| 2021-09-23 | 46.07 | $26.31 | 66000 |
| 2021-09-22 | 52.81 | $26.43 | 54800 |
| 2021-09-21 | 51.11 | $26.40 | 58680 |
| 2021-09-20 | 51.70 | $26.41 | 59268 |
| 2021-09-17 | 47.69 | $26.34 | 56800 |
| 2021-09-16 | 51.15 | $26.40 | 39010 |
| 2021-09-15 | 53.61 | $26.44 | 50200 |
| 2021-09-14 | 54.87 | $26.46 | 125648 |
| 2021-09-13 | 51.64 | $26.40 | 48202 |
| 2021-09-10 | 51.09 | $26.39 | 25800 |
| 2021-09-09 | 53.41 | $26.43 | 86480 |
| 2021-09-08 | 49.00 | $26.35 | 30200 |
| 2021-09-07 | 45.31 | $26.29 | 51880 |
| 2021-09-03 | 50.52 | $26.38 | 22652 |
| 2021-09-02 | 53.09 | $26.42 | 24226 |
| 2021-09-01 | 52.52 | $26.41 | 32800 |
| 2021-08-31 | 53.77 | $26.43 | 35000 |
| 2021-08-30 | 55.01 | $26.45 | 21452 |
| 2021-08-27 | 52.40 | $26.40 | 42664 |
| 2021-08-26 | 47.13 | $26.31 | 55016 |
| 2021-08-25 | 47.69 | $26.32 | 952800 |
| 2021-08-24 | 49.93 | $26.36 | 43026 |
| 2021-08-23 | 52.88 | $26.41 | 62200 |
| 2021-08-20 | 51.80 | $26.39 | 35000 |
| 2021-08-19 | 52.37 | $26.40 | 35000 |
| 2021-08-18 | 49.74 | $26.35 | 25822 |
| 2021-08-17 | 52.49 | $26.40 | 65400 |
| 2021-08-16 | 54.21 | $26.43 | 50840 |
| 2021-08-13 | 52.23 | $26.39 | 25410 |
| 2021-08-12 | 47.38 | $26.30 | 39600 |
| 2021-08-11 | 47.38 | $26.30 | 39652 |
| 2021-08-10 | 44.56 | $26.25 | 70200 |
| 2021-08-09 | 45.97 | $26.28 | 129000 |
| 2021-08-06 | 49.96 | $26.36 | 37800 |
| 2021-08-05 | 57.01 | $26.48 | 18084 |
| 2021-08-04 | 61.84 | $26.55 | 143058 |
| 2021-08-03 | 63.30 | $26.57 | 47622 |
| 2021-08-02 | 62.89 | $26.56 | 63670 |
| 2021-07-30 | 62.07 | $26.54 | 60000 |
| 2021-07-29 | 60.84 | $26.51 | 94400 |
| 2021-07-28 | 64.13 | $26.56 | 147860 |
| 2021-07-27 | 62.59 | $26.52 | 174400 |
| 2021-07-26 | 59.73 | $26.45 | 43400 |
| 2021-07-23 | 61.65 | $26.48 | 38200 |
| 2021-07-22 | 62.29 | $26.49 | 50000 |
| 2021-07-21 | 60.35 | $26.44 | 80000 |
| 2021-07-20 | 64.78 | $26.51 | 85000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.44
2026-07-17
Close Price
$22.45
Vol: 1.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -67.44 | $22.45 | 1.6M |
| 2026-07-16 | -74.42 | $22.42 | 1.7M |
| 2026-07-15 | -67.44 | $22.45 | 920396 |
| 2026-07-14 | -86.05 | $22.37 | 3.3M |
| 2026-07-13 | -97.67 | $22.32 | 2.2M |
| 2026-07-10 | -91.89 | $22.40 | 1.9M |
| 2026-07-09 | -78.38 | $22.45 | 1.6M |
| 2026-07-08 | -86.49 | $22.42 | 1.8M |
| 2026-07-07 | -90.32 | $22.46 | 2.5M |
| 2026-07-06 | -51.61 | $22.58 | 1.8M |
| 2026-07-02 | -58.06 | $22.56 | 1.3M |
| 2026-07-01 | -67.74 | $22.53 | 1.4M |
| 2026-06-30 | -32.26 | $22.64 | 1.6M |
| 2026-06-29 | 0.00 | $22.74 | 2.5M |
| 2026-06-26 | -9.68 | $22.71 | 2.3M |
| 2026-06-25 | -19.35 | $22.68 | 2.7M |
| 2026-06-24 | -29.03 | $22.65 | 2.0M |
| 2026-06-23 | -51.61 | $22.58 | 1.3M |
| 2026-06-22 | -61.29 | $22.55 | 1.4M |
| 2026-06-18 | -44.12 | $22.59 | 1.3M |
| 2026-06-17 | -53.85 | $22.53 | 2.3M |
| 2026-06-16 | -27.91 | $22.62 | 1.5M |
| 2026-06-15 | -32.56 | $22.60 | 1.2M |
| 2026-06-12 | -37.21 | $22.58 | 1.9M |
| 2026-06-11 | -27.91 | $22.62 | 2.5M |
| 2026-06-10 | -62.79 | $22.47 | 1.9M |
| 2026-06-09 | -55.81 | $22.50 | 1.8M |
| 2026-06-08 | -69.77 | $22.44 | 1.5M |
| 2026-06-05 | -67.44 | $22.45 | 1.6M |
| 2026-06-04 | -38.64 | $22.58 | 3.3M |
| 2026-06-03 | -47.73 | $22.54 | 1.8M |
| 2026-06-02 | -36.36 | $22.59 | 1.3M |
| 2026-06-01 | -36.36 | $22.59 | 2.1M |
| 2026-05-29 | -9.09 | $22.71 | 1.7M |
| 2026-05-28 | -15.91 | $22.68 | 2.4M |
| 2026-05-27 | -27.27 | $22.63 | 1.7M |
| 2026-05-26 | -33.33 | $22.61 | 2.0M |
| 2026-05-22 | -58.00 | $22.52 | 2.1M |
| 2026-05-21 | -62.26 | $22.51 | 2.1M |
| 2026-05-20 | -66.67 | $22.49 | 3.2M |
| 2026-05-19 | -92.98 | $22.35 | 3.3M |
| 2026-05-18 | -93.62 | $22.44 | 3.0M |
| 2026-05-15 | -95.45 | $22.47 | 2.1M |
| 2026-05-14 | -79.07 | $22.59 | 1.6M |
| 2026-05-13 | -72.09 | $22.62 | 2.4M |
| 2026-05-12 | -74.42 | $22.61 | 41.5M |
| 2026-05-11 | -60.47 | $22.67 | 3.3M |
| 2026-05-08 | -53.49 | $22.70 | 1.7M |
| 2026-05-07 | -67.44 | $22.64 | 2.8M |
| 2026-05-06 | -51.16 | $22.71 | 3.0M |
| 2026-05-05 | -74.42 | $22.61 | 2.1M |
| 2026-05-04 | -83.72 | $22.57 | 2.5M |
| 2026-05-01 | -76.92 | $22.63 | 4.0M |
| 2026-04-30 | -58.97 | $22.70 | 2.2M |
| 2026-04-29 | -69.23 | $22.66 | 2.5M |
| 2026-04-28 | -43.59 | $22.76 | 2.1M |
| 2026-04-27 | -43.59 | $22.76 | 1.9M |
| 2026-04-24 | -22.64 | $22.81 | 2.3M |
| 2026-04-23 | -26.42 | $22.79 | 2.8M |
| 2026-04-22 | -18.87 | $22.83 | 2.3M |
| 2026-04-21 | -24.53 | $22.80 | 2.3M |
| 2026-04-20 | -7.55 | $22.89 | 2.0M |
| 2026-04-17 | -9.43 | $22.88 | 2.8M |
| 2026-04-16 | -19.15 | $22.78 | 2.8M |
| 2026-04-15 | -6.38 | $22.84 | 3.0M |
| 2026-04-14 | -4.26 | $22.85 | 2.2M |
| 2026-04-13 | -11.36 | $22.79 | 3.7M |
| 2026-04-10 | -25.00 | $22.73 | 2.0M |
| 2026-04-09 | -15.91 | $22.77 | 1.8M |
| 2026-04-08 | -21.74 | $22.76 | 3.6M |
| 2026-04-07 | -51.67 | $22.69 | 4.4M |
| 2026-04-06 | -62.30 | $22.63 | 2.6M |
| 2026-04-02 | -54.10 | $22.68 | 3.7M |
| 2026-04-01 | -67.21 | $22.60 | 3.9M |
| 2026-03-31 | -58.82 | $22.68 | 4.0M |
| 2026-03-30 | -77.94 | $22.55 | 3.9M |
| 2026-03-27 | -94.12 | $22.44 | 4.0M |
| 2026-03-26 | -97.50 | $22.48 | 5.6M |
| 2026-03-25 | -80.26 | $22.65 | 2.8M |
| 2026-03-24 | -90.79 | $22.57 | 4.0M |
| 2026-03-23 | -84.21 | $22.62 | 4.9M |
| 2026-03-20 | -98.68 | $22.51 | 4.2M |
| 2026-03-19 | -76.81 | $22.73 | 3.5M |
| 2026-03-18 | -84.06 | $22.68 | 2.3M |
| 2026-03-17 | -68.12 | $22.79 | 2.4M |
| 2026-03-16 | -82.61 | $22.69 | 2.6M |
| 2026-03-13 | -97.10 | $22.59 | 3.6M |
| 2026-03-12 | -93.75 | $22.66 | 5.3M |
| 2026-03-11 | -93.88 | $22.80 | 2.7M |
| 2026-03-10 | -87.50 | $22.91 | 2.1M |
| 2026-03-09 | -62.50 | $23.01 | 3.9M |
| 2026-03-06 | -87.50 | $22.91 | 3.2M |
| 2026-03-05 | -80.00 | $22.98 | 2.7M |
| 2026-03-04 | -53.66 | $23.04 | 2.3M |
| 2026-03-03 | -51.22 | $23.05 | 2.7M |
| 2026-03-02 | -51.22 | $23.05 | 2.8M |
| 2026-02-27 | -7.32 | $23.23 | 2.4M |
| 2026-02-26 | -2.63 | $23.22 | 2.2M |
| 2026-02-25 | -10.53 | $23.19 | 3.0M |
| 2026-02-24 | -7.89 | $23.20 | 3.9M |
| 2026-02-23 | -2.63 | $23.22 | 3.4M |
| 2026-02-20 | -2.94 | $23.18 | 3.3M |
| 2026-02-19 | -3.03 | $23.17 | 2.7M |
| 2026-02-18 | -9.09 | $23.15 | 2.1M |
| 2026-02-17 | -6.06 | $23.16 | 4.6M |
| 2026-02-13 | 0.00 | $23.16 | 3.2M |
| 2026-02-12 | 0.00 | $23.10 | 3.9M |
| 2026-02-11 | -30.43 | $23.01 | 4.2M |
| 2026-02-10 | -17.39 | $23.04 | 2.6M |
| 2026-02-09 | -34.78 | $23.00 | 2.5M |
| 2026-02-06 | -34.78 | $23.00 | 2.5M |
| 2026-02-05 | -47.83 | $22.97 | 2.9M |
| 2026-02-04 | -82.61 | $22.89 | 3.6M |
| 2026-02-03 | -90.48 | $22.89 | 2.2M |
| 2026-02-02 | -90.00 | $22.90 | 2.4M |
| 2026-01-30 | -30.00 | $23.02 | 5.7M |
| 2026-01-29 | -25.00 | $23.03 | 3.6M |
| 2026-01-28 | -40.00 | $23.00 | 2.2M |
| 2026-01-27 | -30.00 | $23.02 | 3.1M |
| 2026-01-26 | -25.00 | $23.03 | 2.0M |
| 2026-01-23 | -35.00 | $23.01 | 1.5M |
| 2026-01-22 | -45.00 | $22.99 | 2.6M |
| 2026-01-21 | -50.00 | $22.98 | 2.7M |
| 2026-01-20 | -95.00 | $22.89 | 2.0M |
| 2026-01-16 | -55.00 | $22.97 | 3.1M |
| 2026-01-15 | -30.00 | $23.02 | 2.0M |
| 2026-01-14 | -5.00 | $23.07 | 1.4M |
| 2026-01-13 | -30.00 | $23.02 | 3.4M |
| 2026-01-12 | -45.00 | $22.99 | 1.8M |
| 2026-01-09 | -38.10 | $23.01 | 1.9M |
| 2026-01-08 | -52.38 | $22.98 | 2.0M |
| 2026-01-07 | -28.57 | $23.03 | 1.9M |
| 2026-01-06 | -33.33 | $23.02 | 2.0M |
| 2026-01-05 | -38.10 | $23.01 | 2.3M |
| 2026-01-02 | -61.90 | $22.96 | 2.1M |
| 2025-12-31 | -59.09 | $22.97 | 2.2M |
| 2025-12-30 | -27.27 | $23.04 | 2.2M |
| 2025-12-29 | -18.18 | $23.06 | 1.4M |
| 2025-12-26 | -55.88 | $23.03 | 1.5M |
| 2025-12-24 | -61.76 | $23.01 | 1.2M |
| 2025-12-23 | -82.35 | $22.94 | 1.6M |
| 2025-12-22 | -93.55 | $22.93 | 1.8M |
| 2025-12-19 | -96.55 | $22.94 | 2.1M |
| 2025-12-18 | -51.72 | $23.07 | 1.1M |
| 2025-12-17 | -75.86 | $23.00 | 2.0M |
| 2025-12-16 | -66.67 | $23.02 | 4.3M |
| 2025-12-15 | -75.00 | $22.98 | 1.6M |
| 2025-12-12 | -81.25 | $22.96 | 1.6M |
| 2025-12-11 | -56.25 | $23.04 | 1.5M |
| 2025-12-10 | -53.13 | $23.05 | 2.1M |
| 2025-12-09 | -81.25 | $22.96 | 1.8M |
| 2025-12-08 | -71.88 | $22.99 | 1.6M |
| 2025-12-05 | -62.50 | $23.02 | 2.0M |
| 2025-12-04 | -56.25 | $23.04 | 1.8M |
| 2025-12-03 | -38.24 | $23.09 | 1.7M |
| 2025-12-02 | -52.94 | $23.04 | 1.9M |
| 2025-12-01 | -58.82 | $23.02 | 1.6M |
| 2025-11-28 | -11.76 | $23.18 | 1.1M |
| 2025-11-26 | -3.03 | $23.20 | 1.5M |
| 2025-11-25 | -28.21 | $23.16 | 2.5M |
| 2025-11-24 | -45.00 | $23.10 | 1.8M |
| 2025-11-21 | -57.50 | $23.05 | 1.9M |
| 2025-11-20 | -77.50 | $22.97 | 1.8M |
| 2025-11-19 | -85.00 | $22.94 | 1.5M |
| 2025-11-18 | -82.50 | $22.95 | 2.2M |
| 2025-11-17 | -90.00 | $22.92 | 1.7M |
| 2025-11-14 | -90.00 | $22.92 | 1.9M |
| 2025-11-13 | -82.50 | $22.95 | 2.3M |
| 2025-11-12 | -65.00 | $23.02 | 1.1M |
| 2025-11-11 | -55.00 | $23.06 | 1.5M |
| 2025-11-10 | -77.50 | $22.97 | 1.3M |
| 2025-11-07 | -77.50 | $22.97 | 1.7M |
| 2025-11-06 | -75.00 | $22.98 | 1.1M |
| 2025-11-05 | -97.50 | $22.89 | 2.3M |
| 2025-11-04 | -86.84 | $22.95 | 1.9M |
| 2025-11-03 | -94.74 | $22.92 | 1.6M |
| 2025-10-31 | -70.97 | $23.06 | 1.6M |
| 2025-10-30 | -61.29 | $23.09 | 2.8M |
| 2025-10-29 | -41.94 | $23.15 | 1.6M |
| 2025-10-28 | -3.23 | $23.27 | 1.5M |
| 2025-10-27 | 0.00 | $23.27 | 2.0M |
| 2025-10-24 | -10.00 | $23.24 | 1.7M |
| 2025-10-23 | -20.00 | $23.21 | 1.4M |
| 2025-10-22 | -16.13 | $23.22 | 2.2M |
| 2025-10-21 | -12.90 | $23.23 | 1.9M |
| 2025-10-20 | -3.70 | $23.22 | 1.5M |
| 2025-10-17 | -12.00 | $23.18 | 1.8M |
| 2025-10-16 | 0.00 | $23.21 | 2.9M |
| 2025-10-15 | -20.83 | $23.15 | 1.4M |
| 2025-10-14 | -41.38 | $23.13 | 2.1M |
| 2025-10-13 | -48.28 | $23.11 | 986000 |
| 2025-10-10 | -72.41 | $23.04 | 2.0M |
| 2025-10-09 | -93.10 | $22.98 | 2.6M |
| 2025-10-08 | -79.31 | $23.02 | 2.3M |
| 2025-10-07 | -68.97 | $23.05 | 2.2M |
| 2025-10-06 | -79.31 | $23.02 | 2.1M |
| 2025-10-03 | -65.52 | $23.06 | 1.5M |
| 2025-10-02 | -51.72 | $23.10 | 1.3M |
| 2025-10-01 | -47.37 | $23.07 | 1.5M |
| 2025-09-30 | -34.69 | $23.08 | 2.1M |
| 2025-09-29 | -32.73 | $23.07 | 1.5M |
| 2025-09-26 | -38.18 | $23.04 | 1.7M |
| 2025-09-25 | -43.64 | $23.01 | 2.4M |
| 2025-09-24 | -34.55 | $23.06 | 1.7M |
| 2025-09-23 | -21.82 | $23.13 | 2.3M |
| 2025-09-22 | -27.27 | $23.10 | 1.5M |
| 2025-09-19 | -21.82 | $23.13 | 1.7M |
| 2025-09-18 | -21.82 | $23.13 | 1.7M |
| 2025-09-17 | -18.18 | $23.15 | 1.6M |
| 2025-09-16 | -3.85 | $23.20 | 1.4M |
| 2025-09-15 | -1.96 | $23.20 | 1.2M |
| 2025-09-12 | -11.76 | $23.15 | 1.1M |
| 2025-09-11 | -3.92 | $23.19 | 1.6M |
| 2025-09-10 | -8.70 | $23.12 | 1.4M |
| 2025-09-09 | -12.20 | $23.06 | 2.0M |
| 2025-09-08 | -4.88 | $23.09 | 1.3M |
| 2025-09-05 | -12.50 | $23.05 | 1.9M |
| 2025-09-04 | 0.00 | $22.96 | 1.3M |
| 2025-09-03 | -41.67 | $22.84 | 1.7M |
| 2025-09-02 | -79.17 | $22.75 | 1.8M |
| 2025-08-29 | -26.09 | $22.88 | 3.8M |
| 2025-08-28 | -8.33 | $22.92 | 1.2M |
| 2025-08-27 | -4.55 | $22.90 | 1.2M |
| 2025-08-26 | -12.50 | $22.88 | 1.2M |
| 2025-08-25 | -24.00 | $22.85 | 1.4M |
| 2025-08-22 | -7.14 | $22.89 | 1.7M |
| 2025-08-21 | -51.85 | $22.74 | 1.1M |
| 2025-08-20 | -23.33 | $22.81 | 1.5M |
| 2025-08-19 | -26.67 | $22.80 | 693462 |
| 2025-08-18 | -36.67 | $22.77 | 908631 |
| 2025-08-15 | -33.33 | $22.78 | 1.1M |
| 2025-08-14 | -21.88 | $22.81 | 1.2M |
| 2025-08-13 | -5.26 | $22.86 | 1.1M |
| 2025-08-12 | -12.50 | $22.79 | 891013 |
| 2025-08-11 | -20.00 | $22.76 | 870765 |
| 2025-08-08 | -22.50 | $22.75 | 938000 |
| 2025-08-07 | -10.00 | $22.80 | 1.8M |
| 2025-08-06 | -5.13 | $22.81 | 1.3M |
| 2025-08-05 | -7.69 | $22.80 | 990317 |
| 2025-08-04 | 0.00 | $22.83 | 848312 |
| 2025-08-01 | -2.78 | $22.79 | 999332 |
| 2025-07-31 | -18.75 | $22.70 | 1.1M |
| 2025-07-30 | -21.88 | $22.69 | 976700 |
| 2025-07-29 | 0.00 | $22.74 | 1.2M |
| 2025-07-28 | -38.24 | $22.65 | 731041 |
| 2025-07-25 | -29.41 | $22.68 | 881400 |
| 2025-07-24 | -47.06 | $22.62 | 930105 |
| 2025-07-23 | -38.24 | $22.65 | 1.0M |
| 2025-07-22 | -26.47 | $22.69 | 684232 |
| 2025-07-21 | -41.18 | $22.64 | 1.5M |
| 2025-07-18 | -54.05 | $22.58 | 769800 |
| 2025-07-17 | -64.86 | $22.54 | 1.1M |
| 2025-07-16 | -72.50 | $22.49 | 2.0M |
| 2025-07-15 | -80.49 | $22.45 | 1.0M |
| 2025-07-14 | -62.79 | $22.51 | 699500 |
| 2025-07-11 | -62.79 | $22.51 | 981803 |
| 2025-07-10 | -41.86 | $22.60 | 1.2M |
| 2025-07-09 | -37.50 | $22.60 | 1.0M |
| 2025-07-08 | -52.83 | $22.50 | 1.3M |
| 2025-07-07 | -40.00 | $22.56 | 1.5M |
| 2025-07-03 | -29.09 | $22.62 | 678900 |
| 2025-07-02 | -18.18 | $22.68 | 771801 |
| 2025-07-01 | -20.00 | $22.67 | 984000 |
| 2025-06-30 | -3.64 | $22.76 | 1.3M |
| 2025-06-27 | -12.00 | $22.67 | 827940 |
| 2025-06-26 | 0.00 | $22.70 | 853913 |
| 2025-06-25 | -2.44 | $22.63 | 899607 |
| 2025-06-24 | 0.00 | $22.64 | 824941 |
| 2025-06-23 | -10.53 | $22.54 | 758637 |
| 2025-06-20 | -6.98 | $22.48 | 886497 |
| 2025-06-18 | -13.95 | $22.45 | 899700 |
| 2025-06-17 | -12.20 | $22.44 | 719300 |
| 2025-06-16 | -29.27 | $22.37 | 639000 |
| 2025-06-13 | -21.95 | $22.40 | 816503 |
| 2025-06-12 | 0.00 | $22.49 | 637200 |
| 2025-06-11 | -10.81 | $22.41 | 866260 |
| 2025-06-10 | -32.43 | $22.33 | 782600 |
| 2025-06-09 | -40.54 | $22.30 | 809615 |
| 2025-06-06 | -59.46 | $22.23 | 1.1M |
| 2025-06-05 | -24.32 | $22.36 | 702000 |
| 2025-06-04 | -5.41 | $22.43 | 820300 |
| 2025-06-03 | -36.11 | $22.31 | 711329 |
| 2025-06-02 | -38.89 | $22.30 | 719100 |
| 2025-05-30 | 0.00 | $22.44 | 624314 |
| 2025-05-29 | -3.13 | $22.39 | 997826 |
| 2025-05-28 | -45.00 | $22.30 | 698216 |
| 2025-05-27 | -32.50 | $22.35 | 805800 |
| 2025-05-23 | -62.50 | $22.23 | 1.4M |
| 2025-05-22 | -70.00 | $22.20 | 1.6M |
| 2025-05-21 | -94.74 | $22.12 | 2.1M |
| 2025-05-20 | -52.63 | $22.28 | 642800 |
| 2025-05-19 | -38.10 | $22.32 | 760523 |
| 2025-05-16 | -39.13 | $22.30 | 780900 |
| 2025-05-15 | -43.48 | $22.28 | 800749 |
| 2025-05-14 | -76.09 | $22.13 | 745400 |
| 2025-05-13 | -58.70 | $22.21 | 849100 |
| 2025-05-12 | -51.79 | $22.19 | 1.5M |
| 2025-05-09 | -30.34 | $22.21 | 661000 |
| 2025-05-08 | -31.46 | $22.20 | 629600 |
| 2025-05-07 | -19.10 | $22.31 | 842221 |
| 2025-05-06 | -24.72 | $22.26 | 1.1M |
| 2025-05-05 | -28.09 | $22.23 | 1.1M |
| 2025-05-02 | -36.27 | $22.24 | 877800 |
| 2025-05-01 | -30.39 | $22.30 | 710003 |
| 2025-04-30 | -16.67 | $22.44 | 686100 |
| 2025-04-29 | -13.73 | $22.47 | 764078 |
| 2025-04-28 | -16.67 | $22.44 | 679929 |
| 2025-04-25 | -21.57 | $22.39 | 918336 |
| 2025-04-24 | -31.37 | $22.29 | 908700 |
| 2025-04-23 | -49.02 | $22.11 | 911300 |
| 2025-04-22 | -53.92 | $22.06 | 20.9M |
| 2025-04-21 | -56.86 | $22.03 | 896059 |
| 2025-04-17 | -42.16 | $22.18 | 856320 |
| 2025-04-16 | -44.12 | $22.16 | 1.2M |
| 2025-04-15 | -51.96 | $22.08 | 755800 |
| 2025-04-14 | -60.78 | $21.99 | 660718 |
| 2025-04-11 | -74.51 | $21.85 | 1.6M |
| 2025-04-10 | -74.47 | $21.91 | 1.5M |
| 2025-04-09 | -52.13 | $22.12 | 2.4M |
| 2025-04-08 | -95.71 | $21.94 | 1.4M |
| 2025-04-07 | -100.00 | $22.12 | 1.5M |
| 2025-04-04 | -34.09 | $22.46 | 1.8M |
| 2025-04-03 | -20.45 | $22.52 | 1.7M |
| 2025-04-02 | -24.32 | $22.45 | 921147 |
| 2025-04-01 | -29.73 | $22.43 | 1.0M |
| 2025-03-31 | -21.62 | $22.46 | 941800 |
| 2025-03-28 | -32.43 | $22.42 | 794800 |
| 2025-03-27 | -64.10 | $22.31 | 593206 |
| 2025-03-26 | -58.97 | $22.33 | 824633 |
| 2025-03-25 | -46.15 | $22.38 | 683821 |
| 2025-03-24 | -56.41 | $22.34 | 776248 |
| 2025-03-21 | -35.90 | $22.42 | 632122 |
| 2025-03-20 | -30.77 | $22.44 | 833439 |
| 2025-03-19 | -28.21 | $22.45 | 674988 |
| 2025-03-18 | -53.85 | $22.35 | 908444 |
| 2025-03-17 | -66.67 | $22.30 | 691322 |
| 2025-03-14 | -74.36 | $22.27 | 523117 |
| 2025-03-13 | -65.12 | $22.28 | 591812 |
| 2025-03-12 | -57.89 | $22.23 | 757709 |
| 2025-03-11 | -43.86 | $22.31 | 917300 |
| 2025-03-10 | -26.32 | $22.41 | 1.4M |
| 2025-03-07 | -38.60 | $22.34 | 833201 |
| 2025-03-06 | -33.33 | $22.37 | 955000 |
| 2025-03-05 | -29.82 | $22.39 | 870305 |
| 2025-03-04 | -15.79 | $22.47 | 923121 |
| 2025-03-03 | -8.77 | $22.51 | 1.1M |
| 2025-02-28 | 0.00 | $22.56 | 856705 |
| 2025-02-27 | -7.55 | $22.48 | 874514 |
| 2025-02-26 | 0.00 | $22.52 | 1.1M |
| 2025-02-25 | 0.00 | $22.48 | 802748 |
| 2025-02-24 | -7.69 | $22.35 | 940704 |
| 2025-02-21 | -8.11 | $22.33 | 793406 |
| 2025-02-20 | -16.13 | $22.25 | 614305 |
| 2025-02-19 | -25.81 | $22.22 | 836110 |
| 2025-02-18 | -35.48 | $22.19 | 794800 |
| 2025-02-14 | -9.68 | $22.27 | 1.3M |
| 2025-02-13 | -36.36 | $22.18 | 726540 |
| 2025-02-12 | -76.47 | $22.04 | 1.6M |
| 2025-02-11 | -29.63 | $22.14 | 780800 |
| 2025-02-10 | -22.22 | $22.18 | 796700 |
| 2025-02-07 | -25.93 | $22.16 | 1.2M |
| 2025-02-06 | -11.11 | $22.24 | 699600 |
| 2025-02-05 | -5.56 | $22.27 | 748230 |
| 2025-02-04 | -22.64 | $22.17 | 1.1M |
| 2025-02-03 | -33.96 | $22.11 | 1.1M |
| 2025-01-31 | -13.21 | $22.22 | 1.0M |
| 2025-01-30 | -3.85 | $22.26 | 831535 |
| 2025-01-29 | -6.12 | $22.22 | 966136 |
| 2025-01-28 | -2.08 | $22.23 | 934435 |
| 2025-01-27 | -2.08 | $22.23 | 902318 |
| 2025-01-24 | -12.50 | $22.11 | 872515 |
| 2025-01-23 | -20.00 | $22.08 | 1.1M |
| 2025-01-22 | -20.00 | $22.08 | 1.1M |
| 2025-01-21 | 0.00 | $22.16 | 810242 |
| 2025-01-17 | -51.56 | $22.07 | 853929 |
| 2025-01-16 | -53.13 | $22.06 | 1.8M |
| 2025-01-15 | -63.64 | $22.00 | 795400 |
| 2025-01-14 | -92.65 | $21.81 | 1.3M |
| 2025-01-13 | -100.00 | $21.77 | 982800 |
| 2025-01-10 | -95.18 | $21.84 | 1.0M |
| 2025-01-08 | -91.67 | $21.97 | 816100 |
| 2025-01-07 | -95.83 | $21.94 | 751050 |
| 2025-01-06 | -93.94 | $22.02 | 923243 |
| 2025-01-03 | -89.39 | $22.05 | 659718 |
| 2025-01-02 | -84.85 | $22.08 | 569724 |
| 2024-12-31 | -86.36 | $22.07 | 952200 |
| 2024-12-30 | -78.79 | $22.12 | 974700 |
| 2024-12-27 | -92.42 | $22.03 | 817400 |
| 2024-12-26 | -83.33 | $22.09 | 537938 |
| 2024-12-24 | -86.36 | $22.07 | 743800 |
| 2024-12-23 | -96.88 | $22.02 | 1.0M |
| 2024-12-20 | -94.92 | $22.08 | 812000 |
| 2024-12-19 | -94.92 | $22.08 | 2.0M |
| 2024-12-18 | -100.00 | $22.15 | 4.6M |
| 2024-12-17 | -68.42 | $22.38 | 1.7M |
| 2024-12-16 | -65.00 | $22.38 | 2.2M |
| 2024-12-13 | -55.10 | $22.37 | 953709 |
| 2024-12-12 | -36.73 | $22.46 | 717900 |
| 2024-12-11 | -20.41 | $22.54 | 1.9M |
| 2024-12-10 | -16.33 | $22.56 | 877600 |
| 2024-12-09 | -14.29 | $22.57 | 918735 |
| 2024-12-06 | -4.08 | $22.62 | 697412 |
| 2024-12-05 | -12.77 | $22.56 | 2.5M |
| 2024-12-04 | -10.64 | $22.57 | 1.1M |
| 2024-12-03 | -27.66 | $22.49 | 854100 |
| 2024-12-02 | -17.02 | $22.54 | 1.0M |
| 2024-11-29 | -2.17 | $22.60 | 451818 |
| 2024-11-27 | -2.63 | $22.52 | 700400 |
| 2024-11-26 | -32.56 | $22.44 | 729631 |
| 2024-11-25 | -20.93 | $22.49 | 1.1M |
| 2024-11-22 | -65.12 | $22.30 | 1.0M |
| 2024-11-21 | -69.57 | $22.29 | 765600 |
| 2024-11-20 | -65.22 | $22.31 | 723700 |
| 2024-11-19 | -58.70 | $22.34 | 657920 |
| 2024-11-18 | -67.39 | $22.30 | 1.3M |
| 2024-11-15 | -81.13 | $22.25 | 983800 |
| 2024-11-14 | -94.83 | $22.23 | 953001 |
| 2024-11-13 | -89.83 | $22.26 | 1.0M |
| 2024-11-12 | -87.69 | $22.28 | 2.4M |
| 2024-11-11 | -66.15 | $22.42 | 1.1M |
| 2024-11-08 | -60.00 | $22.46 | 937300 |
| 2024-11-07 | -67.11 | $22.45 | 1.1M |
| 2024-11-06 | -94.74 | $22.24 | 1.1M |
| 2024-11-05 | -74.67 | $22.40 | 1.2M |
| 2024-11-04 | -82.67 | $22.34 | 789431 |
| 2024-11-01 | -98.67 | $22.22 | 955307 |
| 2024-10-31 | -91.53 | $22.42 | 382904 |
| 2024-10-30 | -88.52 | $22.46 | 965200 |
| 2024-10-29 | -81.82 | $22.51 | 1.9M |
| 2024-10-28 | -95.59 | $22.48 | 908015 |
| 2024-10-25 | -93.94 | $22.51 | 1.3M |
| 2024-10-24 | -90.91 | $22.53 | 688701 |
| 2024-10-23 | -93.94 | $22.51 | 876500 |
| 2024-10-22 | -93.33 | $22.57 | 777481 |
| 2024-10-21 | -96.61 | $22.58 | 1.2M |
| 2024-10-18 | -83.67 | $22.74 | 615100 |
| 2024-10-17 | -83.67 | $22.74 | 1.9M |
| 2024-10-16 | -65.31 | $22.83 | 1.1M |
| 2024-10-15 | -76.36 | $22.79 | 748300 |
| 2024-10-14 | -89.09 | $22.72 | 481812 |
| 2024-10-11 | -85.45 | $22.74 | 810200 |
| 2024-10-10 | -89.09 | $22.72 | 1.3M |
| 2024-10-09 | -94.23 | $22.72 | 839474 |
| 2024-10-08 | -84.62 | $22.77 | 824212 |
| 2024-10-07 | -97.96 | $22.73 | 890482 |
| 2024-10-04 | -95.24 | $22.81 | 926200 |
| 2024-10-03 | -89.66 | $22.95 | 767400 |
| 2024-10-02 | -45.71 | $23.05 | 939882 |
| 2024-10-01 | -30.23 | $23.08 | 1.1M |
| 2024-09-30 | -27.08 | $23.08 | 824000 |
| 2024-09-27 | -16.67 | $23.13 | 768276 |
| 2024-09-26 | -33.33 | $23.05 | 736200 |
| 2024-09-25 | -27.08 | $23.08 | 861400 |
| 2024-09-24 | -12.50 | $23.15 | 687000 |
| 2024-09-23 | -20.83 | $23.11 | 739600 |
| 2024-09-20 | -16.67 | $23.13 | 697400 |
| 2024-09-19 | -20.83 | $23.11 | 1.0M |
| 2024-09-18 | -25.00 | $23.09 | 1.3M |
| 2024-09-17 | -2.33 | $23.15 | 794400 |
| 2024-09-16 | -2.33 | $23.15 | 781856 |
| 2024-09-13 | -4.55 | $23.10 | 593652 |
| 2024-09-12 | -8.89 | $23.04 | 600864 |
| 2024-09-11 | -4.44 | $23.06 | 619432 |
| 2024-09-10 | 0.00 | $23.06 | 796000 |
| 2024-09-09 | -9.43 | $23.01 | 841464 |
| 2024-09-06 | -16.98 | $22.97 | 714400 |
| 2024-09-05 | 0.00 | $22.96 | 854800 |
| 2024-09-04 | -15.38 | $22.88 | 684044 |
| 2024-09-03 | -36.54 | $22.77 | 963650 |
| 2024-08-30 | -26.92 | $22.82 | 589404 |
| 2024-08-29 | -21.15 | $22.85 | 638806 |
| 2024-08-28 | -15.38 | $22.88 | 725320 |
| 2024-08-27 | -13.21 | $22.89 | 615800 |
| 2024-08-26 | -10.17 | $22.90 | 756600 |
| 2024-08-23 | -1.75 | $22.92 | 594800 |
| 2024-08-22 | -16.95 | $22.81 | 648636 |
| 2024-08-21 | -4.48 | $22.88 | 1.1M |
| 2024-08-20 | 0.00 | $22.83 | 635200 |
| 2024-08-19 | -3.39 | $22.77 | 819086 |
| 2024-08-16 | -6.78 | $22.75 | 582894 |
| 2024-08-15 | -16.95 | $22.69 | 708400 |
| 2024-08-14 | -3.39 | $22.77 | 680600 |
| 2024-08-13 | -1.89 | $22.72 | 547200 |
| 2024-08-12 | -24.53 | $22.60 | 783400 |
| 2024-08-09 | -32.08 | $22.56 | 605800 |
| 2024-08-08 | -47.17 | $22.48 | 603000 |
| 2024-08-07 | -49.06 | $22.47 | 805800 |
| 2024-08-06 | -33.93 | $22.54 | 16.1M |
| 2024-08-05 | -13.56 | $22.65 | 1.4M |
| 2024-08-02 | 0.00 | $22.71 | 1.3M |
| 2024-08-01 | -17.39 | $22.52 | 889400 |
| 2024-07-31 | 0.00 | $22.54 | 967088 |
| 2024-07-30 | -12.07 | $22.42 | 845600 |
| 2024-07-29 | -14.52 | $22.39 | 1.1M |
| 2024-07-26 | -8.93 | $22.37 | 651000 |
| 2024-07-25 | -26.79 | $22.27 | 1.0M |
| 2024-07-24 | -39.29 | $22.20 | 630426 |
| 2024-07-23 | -25.00 | $22.28 | 650044 |
| 2024-07-22 | -25.00 | $22.28 | 872630 |
| 2024-07-19 | -25.00 | $22.28 | 285400 |
| 2024-07-18 | -14.55 | $22.33 | 928404 |
| 2024-07-17 | 0.00 | $22.40 | 1.0M |
| 2024-07-16 | 0.00 | $22.39 | 1.4M |
| 2024-07-15 | -15.09 | $22.31 | 553800 |
| 2024-07-12 | 0.00 | $22.39 | 540800 |
| 2024-07-11 | -6.12 | $22.32 | 610200 |
| 2024-07-10 | -7.89 | $22.21 | 467660 |
| 2024-07-09 | -18.42 | $22.17 | 678200 |
| 2024-07-08 | -10.53 | $22.20 | 612800 |
| 2024-07-05 | -13.16 | $22.19 | 563884 |
| 2024-07-03 | -39.47 | $22.09 | 482000 |
| 2024-07-02 | -71.05 | $21.97 | 526042 |
| 2024-07-01 | -97.37 | $21.87 | 2.1M |
| 2024-06-28 | -57.58 | $22.05 | 819030 |
| 2024-06-27 | -28.21 | $22.13 | 588600 |
| 2024-06-26 | -29.79 | $22.10 | 562200 |
| 2024-06-25 | -10.64 | $22.19 | 779400 |
| 2024-06-24 | -10.64 | $22.19 | 479856 |
| 2024-06-21 | -14.89 | $22.17 | 607000 |
| 2024-06-20 | -17.02 | $22.16 | 559434 |
| 2024-06-18 | -6.38 | $22.21 | 517490 |
| 2024-06-17 | -21.28 | $22.14 | 663222 |
| 2024-06-14 | -6.38 | $22.21 | 688200 |
| 2024-06-13 | -6.38 | $22.21 | 660600 |
| 2024-06-12 | -26.09 | $22.11 | 797012 |
| 2024-06-11 | -36.11 | $22.00 | 554818 |
| 2024-06-10 | -58.33 | $21.92 | 596800 |
| 2024-06-07 | -47.22 | $21.96 | 504000 |
| 2024-06-06 | -5.56 | $22.11 | 762478 |
| 2024-06-05 | 0.00 | $22.12 | 569816 |
| 2024-06-04 | -12.12 | $22.06 | 420000 |
| 2024-06-03 | -30.30 | $22.00 | 640070 |
| 2024-05-31 | -33.33 | $21.99 | 479000 |
| 2024-05-30 | -44.68 | $21.89 | 384614 |
| 2024-05-29 | -58.49 | $21.79 | 536600 |
| 2024-05-28 | -43.40 | $21.87 | 423730 |
| 2024-05-24 | -22.64 | $21.98 | 515200 |
| 2024-05-23 | -33.96 | $21.92 | 914000 |
| 2024-05-22 | -16.95 | $22.00 | 481000 |
| 2024-05-21 | -11.86 | $22.03 | 532082 |
| 2024-05-20 | -15.25 | $22.01 | 568646 |
| 2024-05-17 | -13.56 | $22.02 | 633276 |
| 2024-05-16 | -8.47 | $22.05 | 558678 |
| 2024-05-15 | -3.45 | $22.07 | 497800 |
| 2024-05-14 | -14.58 | $21.92 | 448000 |
| 2024-05-13 | -26.53 | $21.86 | 507204 |
| 2024-05-10 | -28.57 | $21.85 | 442824 |
| 2024-05-09 | -16.33 | $21.91 | 702000 |
| 2024-05-08 | -20.41 | $21.89 | 396088 |
| 2024-05-07 | -12.24 | $21.93 | 423866 |
| 2024-05-06 | -18.87 | $21.93 | 385694 |
| 2024-05-03 | -24.53 | $21.90 | 739486 |
| 2024-05-02 | -50.94 | $21.76 | 461252 |
| 2024-05-01 | -75.00 | $21.64 | 775400 |
| 2024-04-30 | -73.21 | $21.65 | 557718 |
| 2024-04-29 | -55.36 | $21.75 | 574688 |
| 2024-04-26 | -73.77 | $21.66 | 425610 |
| 2024-04-25 | -86.08 | $21.61 | 715200 |
| 2024-04-24 | -79.75 | $21.66 | 452600 |
| 2024-04-23 | -72.15 | $21.72 | 628800 |
| 2024-04-22 | -78.48 | $21.67 | 601800 |
| 2024-04-19 | -84.81 | $21.62 | 1.3M |
| 2024-04-18 | -88.61 | $21.59 | 1.4M |
| 2024-04-17 | -81.01 | $21.65 | 793028 |
| 2024-04-16 | -92.41 | $21.56 | 1.2M |
| 2024-04-15 | -97.14 | $21.61 | 945238 |
| 2024-04-12 | -88.14 | $21.77 | 452818 |
| 2024-04-11 | -94.92 | $21.73 | 874886 |
| 2024-04-10 | -94.64 | $21.76 | 960000 |
| 2024-04-09 | -71.05 | $22.02 | 411454 |
| 2024-04-08 | -92.31 | $21.94 | 1.2M |
| 2024-04-05 | -82.93 | $21.98 | 506492 |
| 2024-04-04 | -65.85 | $22.05 | 778800 |
| 2024-04-03 | -73.17 | $22.02 | 787296 |
| 2024-04-02 | -82.93 | $21.98 | 770870 |
| 2024-04-01 | -90.91 | $22.02 | 665644 |
| 2024-03-28 | -17.07 | $22.25 | 621000 |
| 2024-03-27 | -9.76 | $22.28 | 569200 |
| 2024-03-26 | -36.59 | $22.17 | 582800 |
| 2024-03-25 | -31.71 | $22.19 | 538600 |
| 2024-03-22 | -21.95 | $22.23 | 600824 |
| 2024-03-21 | -36.59 | $22.17 | 634200 |
| 2024-03-20 | -41.46 | $22.15 | 764236 |
| 2024-03-19 | -53.66 | $22.10 | 492600 |
| 2024-03-18 | -70.73 | $22.03 | 515800 |
| 2024-03-15 | -63.41 | $22.06 | 628600 |
| 2024-03-14 | -65.85 | $22.05 | 560818 |
| 2024-03-13 | -29.27 | $22.20 | 523400 |
| 2024-03-12 | -24.39 | $22.22 | 602082 |
| 2024-03-11 | -12.20 | $22.27 | 565056 |
| 2024-03-08 | -12.20 | $22.27 | 628800 |
| 2024-03-07 | -2.94 | $22.24 | 524978 |
| 2024-03-06 | -31.58 | $22.17 | 462400 |
| 2024-03-05 | -39.47 | $22.14 | 601856 |
| 2024-03-04 | -63.16 | $22.05 | 568400 |
| 2024-03-01 | -54.76 | $22.10 | 1.1M |
| 2024-02-29 | -76.67 | $22.07 | 513200 |
| 2024-02-28 | -81.67 | $22.04 | 687400 |
| 2024-02-27 | -83.33 | $22.03 | 758456 |
| 2024-02-26 | -80.00 | $22.05 | 560200 |
| 2024-02-23 | -73.33 | $22.09 | 736020 |
| 2024-02-22 | -78.33 | $22.06 | 487282 |
| 2024-02-21 | -80.00 | $22.05 | 607800 |
| 2024-02-20 | -71.67 | $22.10 | 971216 |
| 2024-02-16 | -81.67 | $22.04 | 796200 |
| 2024-02-15 | -70.00 | $22.11 | 19.9M |
| 2024-02-14 | -83.33 | $22.03 | 637200 |
| 2024-02-13 | -98.33 | $21.94 | 574000 |
| 2024-02-12 | -86.05 | $22.16 | 512416 |
| 2024-02-09 | -93.02 | $22.13 | 420838 |
| 2024-02-08 | -95.00 | $22.15 | 618886 |
| 2024-02-07 | -80.00 | $22.21 | 569078 |
| 2024-02-06 | -65.00 | $22.27 | 636200 |
| 2024-02-05 | -97.50 | $22.14 | 730674 |
| 2024-02-02 | -52.63 | $22.33 | 942682 |
| 2024-02-01 | -7.89 | $22.50 | 780214 |
| 2024-01-31 | -13.16 | $22.48 | 1.2M |
| 2024-01-30 | -36.84 | $22.39 | 522400 |
| 2024-01-29 | -52.50 | $22.34 | 653550 |
| 2024-01-26 | -74.42 | $22.26 | 782238 |
| 2024-01-25 | -62.22 | $22.32 | 1.8M |
| 2024-01-24 | -91.11 | $22.19 | 402850 |
| 2024-01-23 | -80.00 | $22.24 | 745800 |
| 2024-01-22 | -71.11 | $22.28 | 967840 |
| 2024-01-19 | -80.00 | $22.24 | 592002 |
| 2024-01-18 | -85.71 | $22.24 | 888400 |
| 2024-01-17 | -80.95 | $22.26 | 654810 |
| 2024-01-16 | -73.17 | $22.30 | 734232 |
| 2024-01-12 | -29.27 | $22.48 | 727400 |
| 2024-01-11 | -31.15 | $22.41 | 2.2M |
| 2024-01-10 | -40.26 | $22.29 | 962000 |
| 2024-01-09 | -34.15 | $22.32 | 1.3M |
| 2024-01-08 | -39.02 | $22.28 | 1.4M |
| 2024-01-05 | -48.78 | $22.20 | 1.2M |
| 2024-01-04 | -42.68 | $22.25 | 629466 |
| 2024-01-03 | -29.27 | $22.36 | 581800 |
| 2024-01-02 | -24.71 | $22.39 | 1.1M |
| 2023-12-29 | -13.98 | $22.47 | 471400 |
| 2023-12-28 | -5.38 | $22.55 | 492834 |
| 2023-12-27 | -1.08 | $22.59 | 518866 |
| 2023-12-26 | -3.45 | $22.45 | 458200 |
| 2023-12-22 | -10.64 | $22.38 | 762486 |
| 2023-12-21 | -7.29 | $22.41 | 908036 |
| 2023-12-20 | -9.38 | $22.39 | 601202 |
| 2023-12-19 | -16.49 | $22.32 | 554400 |
| 2023-12-18 | -20.19 | $22.27 | 511800 |
| 2023-12-15 | -14.29 | $22.33 | 1.2M |
| 2023-12-14 | -5.41 | $22.42 | 892000 |
| 2023-12-13 | -2.86 | $22.27 | 723600 |
| 2023-12-12 | -8.11 | $21.93 | 1.3M |
| 2023-12-11 | -13.13 | $21.86 | 482218 |
| 2023-12-08 | -13.13 | $21.86 | 603800 |
| 2023-12-07 | -2.02 | $21.97 | 515448 |
| 2023-12-06 | -3.09 | $21.94 | 470820 |
| 2023-12-05 | -2.17 | $21.90 | 512200 |
| 2023-12-04 | -4.40 | $21.84 | 479600 |
| 2023-12-01 | -2.20 | $21.86 | 555400 |
| 2023-11-30 | -8.25 | $21.80 | 562038 |
| 2023-11-29 | -1.57 | $21.86 | 466298 |
| 2023-11-28 | 0.00 | $21.74 | 491262 |
| 2023-11-27 | 0.00 | $21.66 | 535400 |
| 2023-11-24 | -9.00 | $21.52 | 373200 |
| 2023-11-22 | -1.00 | $21.60 | 449800 |
| 2023-11-21 | 0.00 | $21.55 | 657400 |
| 2023-11-20 | -1.04 | $21.52 | 497818 |
| 2023-11-17 | -1.98 | $21.48 | 480000 |
| 2023-11-16 | -2.11 | $21.42 | 507400 |
| 2023-11-15 | -12.77 | $21.29 | 755400 |
| 2023-11-14 | -4.26 | $21.37 | 654600 |
| 2023-11-13 | -14.86 | $21.10 | 390600 |
| 2023-11-10 | -16.22 | $21.09 | 417208 |
| 2023-11-09 | -27.03 | $21.01 | 516410 |
| 2023-11-08 | -8.11 | $21.15 | 392926 |
| 2023-11-07 | -16.22 | $21.09 | 333600 |
| 2023-11-06 | -28.38 | $21.00 | 534474 |
| 2023-11-03 | -14.86 | $21.10 | 499072 |
| 2023-11-02 | -18.64 | $20.95 | 705652 |
| 2023-11-01 | -44.07 | $20.80 | 1.0M |
| 2023-10-31 | -66.10 | $20.67 | 564200 |
| 2023-10-30 | -67.80 | $20.66 | 1.1M |
| 2023-10-27 | -57.63 | $20.72 | 733400 |
| 2023-10-26 | -68.00 | $20.71 | 918000 |
| 2023-10-25 | -81.33 | $20.61 | 660400 |
| 2023-10-24 | -64.94 | $20.74 | 485200 |
| 2023-10-23 | -71.79 | $20.69 | 1.1M |
| 2023-10-20 | -86.42 | $20.58 | 1.6M |
| 2023-10-19 | -98.86 | $20.48 | 6.0M |
| 2023-10-18 | -97.44 | $20.59 | 1.5M |
| 2023-10-17 | -91.76 | $20.71 | 661800 |
| 2023-10-16 | -71.76 | $20.88 | 461400 |
| 2023-10-13 | -61.18 | $20.97 | 520600 |
| 2023-10-12 | -69.41 | $20.90 | 608200 |
| 2023-10-11 | -54.44 | $21.05 | 572826 |
| 2023-10-10 | -63.33 | $20.97 | 413070 |
| 2023-10-09 | -60.00 | $21.00 | 303092 |
| 2023-10-06 | -88.89 | $20.74 | 836624 |
| 2023-10-05 | -82.61 | $20.81 | 374400 |
| 2023-10-04 | -82.61 | $20.81 | 1.3M |
| 2023-10-03 | -97.83 | $20.67 | 3.3M |
| 2023-10-02 | -100.00 | $20.84 | 1.6M |
| 2023-09-29 | -82.89 | $21.10 | 494238 |
| 2023-09-28 | -82.93 | $21.11 | 1.6M |
| 2023-09-27 | -93.59 | $21.06 | 3.0M |
| 2023-09-26 | -96.88 | $21.17 | 1.3M |
| 2023-09-25 | -100.00 | $21.21 | 977434 |
| 2023-09-22 | -81.82 | $21.34 | 644000 |
| 2023-09-21 | -100.00 | $21.24 | 1.9M |
| 2023-09-20 | -97.56 | $21.39 | 554870 |
| 2023-09-19 | -86.67 | $21.40 | 827400 |
| 2023-09-18 | -73.33 | $21.46 | 518818 |
| 2023-09-15 | -77.78 | $21.44 | 480800 |
| 2023-09-14 | -68.89 | $21.48 | 439400 |
| 2023-09-13 | -64.44 | $21.50 | 434434 |
| 2023-09-12 | -73.33 | $21.46 | 436000 |
| 2023-09-11 | -71.11 | $21.47 | 498800 |
| 2023-09-08 | -64.44 | $21.50 | 340800 |
| 2023-09-07 | -70.37 | $21.50 | 464660 |
| 2023-09-06 | -88.89 | $21.40 | 496600 |
| 2023-09-05 | -75.93 | $21.47 | 980600 |
| 2023-09-01 | -55.56 | $21.58 | 1.3M |
| 2023-08-31 | -22.22 | $21.76 | 540024 |
| 2023-08-30 | -27.78 | $21.73 | 4.1M |
| 2023-08-29 | -22.22 | $21.76 | 697636 |
| 2023-08-28 | -51.85 | $21.60 | 341600 |
| 2023-08-25 | -70.59 | $21.54 | 527404 |
| 2023-08-24 | -72.06 | $21.53 | 467826 |
| 2023-08-23 | -61.97 | $21.61 | 520400 |
| 2023-08-22 | -93.06 | $21.39 | 524092 |
| 2023-08-21 | -95.77 | $21.38 | 790200 |
| 2023-08-18 | -81.94 | $21.48 | 680068 |
| 2023-08-17 | -93.06 | $21.40 | 4.4M |
| 2023-08-16 | -95.38 | $21.45 | 625000 |
| 2023-08-15 | -100.00 | $21.52 | 505276 |
| 2023-08-14 | -87.72 | $21.60 | 489000 |
| 2023-08-11 | -83.93 | $21.63 | 437492 |
| 2023-08-10 | -71.43 | $21.70 | 441800 |
| 2023-08-09 | -50.00 | $21.82 | 368098 |
| 2023-08-08 | -51.79 | $21.81 | 402000 |
| 2023-08-07 | -66.07 | $21.73 | 368200 |
| 2023-08-04 | -57.14 | $21.78 | 418236 |
| 2023-08-03 | -96.43 | $21.56 | 875240 |
| 2023-08-02 | -67.80 | $21.70 | 529200 |
| 2023-08-01 | -54.24 | $21.78 | 917762 |
| 2023-07-31 | -15.25 | $22.01 | 599050 |
| 2023-07-28 | -23.73 | $21.96 | 894030 |
| 2023-07-27 | -42.37 | $21.85 | 823800 |
| 2023-07-26 | -6.78 | $22.06 | 868000 |
| 2023-07-25 | -23.73 | $21.96 | 820876 |
| 2023-07-24 | -18.64 | $21.99 | 545200 |
| 2023-07-21 | -15.25 | $22.01 | 713474 |
| 2023-07-20 | -22.03 | $21.97 | 2.0M |
| 2023-07-19 | 0.00 | $22.10 | 690400 |
| 2023-07-18 | -12.28 | $22.01 | 525600 |
| 2023-07-17 | -17.54 | $21.98 | 584200 |
| 2023-07-14 | -21.05 | $21.96 | 459022 |
| 2023-07-13 | 0.00 | $22.08 | 369600 |
| 2023-07-12 | -25.00 | $21.93 | 457600 |
| 2023-07-11 | -58.93 | $21.74 | 364030 |
| 2023-07-10 | -67.86 | $21.69 | 398200 |
| 2023-07-07 | -92.86 | $21.55 | 320400 |
| 2023-07-06 | -91.07 | $21.56 | 8.2M |
| 2023-07-05 | -91.18 | $21.76 | 401082 |
| 2023-07-03 | -70.00 | $21.86 | 501694 |
| 2023-06-30 | -16.13 | $22.03 | 344482 |
| 2023-06-29 | -52.94 | $21.93 | 390800 |
| 2023-06-28 | -11.76 | $22.07 | 338600 |
| 2023-06-27 | -44.12 | $21.96 | 636600 |
| 2023-06-26 | -26.47 | $22.02 | 291200 |
| 2023-06-23 | -41.18 | $21.97 | 257410 |
| 2023-06-22 | -50.00 | $21.94 | 320400 |
| 2023-06-21 | -29.41 | $22.01 | 581832 |
| 2023-06-20 | -29.41 | $22.01 | 488800 |
| 2023-06-16 | -44.12 | $21.96 | 644622 |
| 2023-06-15 | -26.47 | $22.02 | 410800 |
| 2023-06-14 | -75.00 | $21.86 | 579892 |
| 2023-06-13 | -91.18 | $21.82 | 612468 |
| 2023-06-12 | -71.79 | $21.91 | 615800 |
| 2023-06-09 | -85.96 | $21.88 | 307000 |
| 2023-06-08 | -75.41 | $21.95 | 374286 |
| 2023-06-07 | -96.72 | $21.82 | 525600 |
| 2023-06-06 | -71.67 | $21.98 | 283800 |
| 2023-06-05 | -75.00 | $21.96 | 324926 |
| 2023-06-02 | -68.33 | $22.00 | 466246 |
| 2023-06-01 | -58.06 | $22.07 | 520422 |
| 2023-05-31 | -56.45 | $22.08 | 425812 |
| 2023-05-30 | -62.90 | $22.04 | 450824 |
| 2023-05-26 | -88.71 | $21.88 | 331000 |
| 2023-05-25 | -98.44 | $21.83 | 612600 |
| 2023-05-24 | -96.43 | $21.92 | 392400 |
| 2023-05-23 | -86.44 | $21.99 | 370800 |
| 2023-05-22 | -96.55 | $21.95 | 367800 |
| 2023-05-19 | -98.28 | $21.94 | 294462 |
| 2023-05-18 | -94.55 | $21.99 | 445600 |
| 2023-05-17 | -93.48 | $22.08 | 1.1M |
| 2023-05-16 | -95.45 | $22.09 | 310840 |
| 2023-05-15 | -82.93 | $22.17 | 311800 |
| 2023-05-12 | -48.78 | $22.31 | 243098 |
| 2023-05-11 | -36.59 | $22.36 | 256818 |
| 2023-05-10 | -51.22 | $22.30 | 512200 |
| 2023-05-09 | -87.80 | $22.15 | 352200 |
| 2023-05-08 | -87.80 | $22.15 | 341800 |
| 2023-05-05 | -56.10 | $22.28 | 288800 |
| 2023-05-04 | -39.13 | $22.38 | 252600 |
| 2023-05-03 | -39.58 | $22.39 | 249068 |
| 2023-05-02 | -52.08 | $22.33 | 328842 |
| 2023-05-01 | -95.83 | $22.12 | 295600 |
| 2023-04-28 | -26.67 | $22.46 | 279000 |
| 2023-04-27 | -57.78 | $22.32 | 630800 |
| 2023-04-26 | -34.00 | $22.41 | 257202 |
| 2023-04-25 | -18.00 | $22.49 | 355440 |
| 2023-04-24 | -40.00 | $22.38 | 603800 |
| 2023-04-21 | -60.00 | $22.28 | 419966 |
| 2023-04-20 | -60.00 | $22.28 | 326400 |
| 2023-04-19 | -66.07 | $22.21 | 435678 |
| 2023-04-18 | -50.88 | $22.29 | 459600 |
| 2023-04-17 | -51.61 | $22.26 | 574266 |
| 2023-04-14 | -32.26 | $22.38 | 263000 |
| 2023-04-13 | -20.00 | $22.44 | 616000 |
| 2023-04-12 | -25.71 | $22.40 | 470400 |
| 2023-04-11 | -25.97 | $22.38 | 366600 |
| 2023-04-10 | -23.38 | $22.40 | 665400 |
| 2023-04-06 | -5.81 | $22.53 | 285600 |
| 2023-04-05 | -4.76 | $22.53 | 349000 |
| 2023-04-04 | -0.99 | $22.50 | 305252 |
| 2023-04-03 | 0.00 | $22.45 | 703854 |
| 2023-03-31 | -7.87 | $22.32 | 387800 |
| 2023-03-30 | -24.72 | $22.17 | 591488 |
| 2023-03-29 | -25.77 | $22.14 | 118.6M |
| 2023-03-28 | -27.84 | $22.12 | 338000 |
| 2023-03-27 | -24.74 | $22.15 | 89.9M |
| 2023-03-24 | 0.00 | $22.39 | 61200 |
| 2023-03-23 | -5.38 | $22.30 | 201200 |
| 2023-03-22 | -15.05 | $22.21 | 48600 |
| 2023-03-21 | -11.11 | $22.06 | 42082 |
| 2023-03-20 | -15.28 | $22.03 | 111400 |
| 2023-03-17 | -4.17 | $22.11 | 78600 |
| 2023-03-16 | -36.11 | $21.88 | 34096 |
| 2023-03-15 | -7.58 | $22.03 | 73200 |
| 2023-03-14 | -39.39 | $21.82 | 35200 |
| 2023-03-13 | -28.79 | $21.89 | 110200 |
| 2023-03-10 | -47.83 | $21.78 | 61036 |
| 2023-03-09 | -86.67 | $21.54 | 51282 |
| 2023-03-08 | -86.67 | $21.54 | 82400 |
| 2023-03-07 | -83.52 | $21.57 | 65886 |
| 2023-03-06 | -76.92 | $21.63 | 49620 |
| 2023-03-03 | -76.42 | $21.67 | 63676 |
| 2023-03-02 | -94.62 | $21.49 | 58200 |
| 2023-03-01 | -99.19 | $21.50 | 68254 |
| 2023-02-28 | -88.70 | $21.70 | 81400 |
| 2023-02-27 | -87.83 | $21.71 | 51400 |
| 2023-02-24 | -91.30 | $21.67 | 99400 |
| 2023-02-23 | -80.87 | $21.79 | 153034 |
| 2023-02-22 | -90.43 | $21.68 | 55490 |
| 2023-02-21 | -93.04 | $21.65 | 183200 |
| 2023-02-17 | -89.36 | $21.88 | 51800 |
| 2023-02-16 | -100.00 | $21.80 | 63220 |
| 2023-02-15 | -96.34 | $21.93 | 72800 |
| 2023-02-14 | -88.89 | $22.00 | 62600 |
| 2023-02-13 | -90.28 | $22.07 | 100824 |
| 2023-02-10 | -98.61 | $22.01 | 75000 |
| 2023-02-09 | -100.00 | $22.11 | 98600 |
| 2023-02-08 | -81.36 | $22.24 | 64000 |
| 2023-02-07 | -71.83 | $22.21 | 67400 |
| 2023-02-06 | -64.79 | $22.26 | 110400 |
| 2023-02-03 | -31.18 | $22.43 | 103404 |
| 2023-02-02 | -6.60 | $22.65 | 93470 |
| 2023-02-01 | -5.15 | $22.58 | 147400 |
| 2023-01-31 | -7.53 | $22.50 | 125000 |
| 2023-01-30 | -22.86 | $22.33 | 85464 |
| 2023-01-27 | -17.14 | $22.39 | 98000 |
| 2023-01-26 | -11.43 | $22.45 | 86660 |
| 2023-01-25 | -9.52 | $22.47 | 61220 |
| 2023-01-24 | -12.38 | $22.44 | 54820 |
| 2023-01-23 | -21.90 | $22.34 | 141000 |
| 2023-01-20 | -18.10 | $22.38 | 74072 |
| 2023-01-19 | -9.52 | $22.47 | 69454 |
| 2023-01-18 | -4.76 | $22.52 | 75236 |
| 2023-01-17 | -13.64 | $22.28 | 121000 |
| 2023-01-13 | -9.09 | $22.32 | 78078 |
| 2023-01-12 | -1.14 | $22.39 | 53454 |
| 2023-01-11 | -11.84 | $22.19 | 142400 |
| 2023-01-10 | -27.63 | $22.07 | 67206 |
| 2023-01-09 | -21.05 | $22.12 | 104230 |
| 2023-01-06 | -28.95 | $22.06 | 102802 |
| 2023-01-05 | -68.42 | $21.76 | 59274 |
| 2023-01-04 | -61.84 | $21.81 | 84600 |
| 2023-01-03 | -80.26 | $21.67 | 95662 |
| 2022-12-30 | -96.05 | $21.55 | 87804 |
| 2022-12-29 | -87.84 | $21.63 | 142840 |
| 2022-12-28 | -98.65 | $21.55 | 70000 |
| 2022-12-27 | -95.77 | $21.60 | 224600 |
| 2022-12-23 | -69.01 | $21.79 | 120400 |
| 2022-12-22 | -63.38 | $21.83 | 134606 |
| 2022-12-21 | -66.20 | $21.81 | 128688 |
| 2022-12-20 | -80.28 | $21.71 | 2.5M |
| 2022-12-19 | -50.00 | $21.90 | 125832 |
| 2022-12-16 | -30.26 | $22.05 | 105658 |
| 2022-12-15 | -15.58 | $22.16 | 99400 |
| 2022-12-14 | -16.88 | $22.15 | 137200 |
| 2022-12-13 | -24.36 | $22.09 | 179000 |
| 2022-12-12 | -28.57 | $21.91 | 237406 |
| 2022-12-09 | -23.38 | $21.95 | 102600 |
| 2022-12-08 | -9.89 | $22.04 | 112202 |
| 2022-12-07 | 0.00 | $22.13 | 100800 |
| 2022-12-06 | -9.68 | $21.94 | 82874 |
| 2022-12-05 | -11.54 | $21.91 | 130000 |
| 2022-12-02 | 0.00 | $22.06 | 75288 |
| 2022-12-01 | -1.38 | $21.98 | 111200 |
| 2022-11-30 | 0.00 | $21.87 | 167400 |
| 2022-11-29 | -16.41 | $21.62 | 81284 |
| 2022-11-28 | -10.94 | $21.69 | 131468 |
| 2022-11-25 | 0.00 | $21.80 | 27200 |
| 2022-11-23 | 0.00 | $21.77 | 131800 |
| 2022-11-22 | -5.13 | $21.66 | 136400 |
| 2022-11-21 | -16.24 | $21.53 | 2.7M |
| 2022-11-18 | -13.45 | $21.56 | 96496 |
| 2022-11-17 | -10.00 | $21.59 | 158230 |
| 2022-11-16 | -0.77 | $21.71 | 146200 |
| 2022-11-15 | 0.00 | $21.59 | 398238 |
| 2022-11-14 | -11.32 | $21.36 | 330670 |
| 2022-11-11 | -1.89 | $21.46 | 104600 |
| 2022-11-10 | -1.96 | $21.42 | 568000 |
| 2022-11-09 | -37.50 | $20.87 | 75228 |
| 2022-11-08 | -36.11 | $20.88 | 154600 |
| 2022-11-07 | -47.22 | $20.80 | 103000 |
| 2022-11-04 | -43.06 | $20.83 | 184830 |
| 2022-11-03 | -48.61 | $20.79 | 308600 |
| 2022-11-02 | -40.00 | $20.90 | 128000 |
| 2022-11-01 | -43.02 | $20.91 | 173204 |
| 2022-10-31 | -55.77 | $20.88 | 177600 |
| 2022-10-28 | -46.15 | $20.98 | 177460 |
| 2022-10-27 | -48.08 | $20.96 | 125262 |
| 2022-10-26 | -55.77 | $20.88 | 187400 |
| 2022-10-25 | -60.58 | $20.83 | 482400 |
| 2022-10-24 | -81.73 | $20.61 | 720040 |
| 2022-10-21 | -81.73 | $20.61 | 291482 |
| 2022-10-20 | -100.00 | $20.48 | 338436 |
| 2022-10-19 | -91.09 | $20.63 | 51424 |
| 2022-10-18 | -73.11 | $20.86 | 277688 |
| 2022-10-17 | -79.83 | $20.78 | 84400 |
| 2022-10-14 | -89.06 | $20.68 | 56600 |
| 2022-10-13 | -75.57 | $20.86 | 44250 |
| 2022-10-12 | -96.19 | $20.85 | 172600 |
| 2022-10-11 | -95.50 | $20.86 | 599424 |
| 2022-10-10 | -92.79 | $20.89 | 112200 |
| 2022-10-07 | -85.71 | $21.00 | 164626 |
| 2022-10-06 | -75.19 | $21.14 | 29076 |
| 2022-10-05 | -69.17 | $21.22 | 89880 |
| 2022-10-04 | -56.39 | $21.39 | 198240 |
| 2022-10-03 | -68.42 | $21.23 | 355484 |
| 2022-09-30 | -84.44 | $21.02 | 58220 |
| 2022-09-29 | -80.74 | $21.07 | 139000 |
| 2022-09-28 | -73.33 | $21.21 | 124060 |
| 2022-09-27 | -100.00 | $20.81 | 85400 |
| 2022-09-26 | -100.00 | $21.05 | 181000 |
| 2022-09-23 | -94.66 | $21.36 | 476698 |
| 2022-09-22 | -100.00 | $21.37 | 446806 |
| 2022-09-21 | -87.16 | $21.68 | 230638 |
| 2022-09-20 | -98.02 | $21.64 | 280800 |
| 2022-09-19 | -91.21 | $21.80 | 213400 |
| 2022-09-16 | -89.89 | $21.83 | 509800 |
| 2022-09-15 | -98.13 | $21.80 | 37816 |
| 2022-09-14 | -91.43 | $21.89 | 56412 |
| 2022-09-13 | -94.78 | $21.86 | 64608 |
| 2022-09-12 | -84.03 | $22.04 | 337800 |
| 2022-09-09 | -84.03 | $22.04 | 96612 |
| 2022-09-08 | -87.40 | $22.00 | 74280 |
| 2022-09-07 | -83.19 | $22.05 | 35272 |
| 2022-09-06 | -100.00 | $21.85 | 58400 |
| 2022-09-02 | -87.72 | $22.04 | 31000 |
| 2022-09-01 | -88.60 | $22.03 | 368030 |
| 2022-08-31 | -98.86 | $22.17 | 47464 |
| 2022-08-30 | -90.91 | $22.34 | 67470 |
| 2022-08-29 | -95.83 | $22.35 | 54264 |
| 2022-08-26 | -89.71 | $22.47 | 72200 |
| 2022-08-25 | -70.42 | $22.61 | 163818 |
| 2022-08-24 | -95.77 | $22.43 | 35800 |
| 2022-08-23 | -95.45 | $22.48 | 45000 |
| 2022-08-22 | -96.92 | $22.48 | 118022 |
| 2022-08-19 | -92.73 | $22.60 | 474200 |
| 2022-08-18 | -70.21 | $22.78 | 45698 |
| 2022-08-17 | -49.30 | $22.76 | 66000 |
| 2022-08-16 | -25.33 | $22.92 | 78442 |
| 2022-08-15 | -14.67 | $23.00 | 155654 |
| 2022-08-12 | -18.67 | $22.97 | 120008 |
| 2022-08-11 | -44.00 | $22.78 | 55800 |
| 2022-08-10 | -23.26 | $22.91 | 43800 |
| 2022-08-09 | -42.22 | $22.73 | 97084 |
| 2022-08-08 | -30.00 | $22.84 | 69400 |
| 2022-08-05 | -41.11 | $22.74 | 38200 |
| 2022-08-04 | -13.33 | $22.99 | 82238 |
| 2022-08-03 | -21.11 | $22.92 | 91200 |
| 2022-08-02 | -37.78 | $22.77 | 49600 |
| 2022-08-01 | -12.22 | $23.00 | 107046 |
| 2022-07-29 | -5.56 | $23.06 | 110074 |
| 2022-07-28 | -3.70 | $22.99 | 103054 |
| 2022-07-27 | -11.54 | $22.81 | 126000 |
| 2022-07-26 | -27.71 | $22.64 | 115684 |
| 2022-07-25 | -20.48 | $22.70 | 197400 |
| 2022-07-22 | -9.64 | $22.79 | 99074 |
| 2022-07-21 | -1.69 | $22.62 | 237132 |
| 2022-07-20 | -29.79 | $22.37 | 41212 |
| 2022-07-19 | -20.37 | $22.40 | 29696 |
| 2022-07-18 | -18.52 | $22.41 | 126800 |
| 2022-07-15 | -2.94 | $22.49 | 68890 |
| 2022-07-14 | -20.59 | $22.37 | 213000 |
| 2022-07-13 | -5.13 | $22.47 | 37800 |
| 2022-07-12 | -19.23 | $22.36 | 88400 |
| 2022-07-11 | -21.79 | $22.34 | 47600 |
| 2022-07-08 | -37.50 | $22.28 | 52614 |
| 2022-07-07 | -40.82 | $22.31 | 36400 |
| 2022-07-06 | -42.31 | $22.33 | 55200 |
| 2022-07-05 | -26.92 | $22.49 | 43860 |
| 2022-07-01 | -29.81 | $22.46 | 46200 |
| 2022-06-30 | -50.00 | $22.29 | 108244 |
| 2022-06-29 | -63.41 | $22.18 | 48614 |
| 2022-06-28 | -70.87 | $22.10 | 30600 |
| 2022-06-27 | -74.65 | $22.09 | 32200 |
| 2022-06-24 | -64.08 | $22.24 | 35880 |
| 2022-06-23 | -63.38 | $22.25 | 84800 |
| 2022-06-22 | -71.83 | $22.13 | 65200 |
| 2022-06-21 | -83.10 | $21.97 | 100608 |
| 2022-06-17 | -74.65 | $22.09 | 63290 |
| 2022-06-16 | -76.06 | $22.07 | 319400 |
| 2022-06-15 | -73.94 | $22.10 | 51864 |
| 2022-06-14 | -98.59 | $21.75 | 154658 |
| 2022-06-13 | -88.32 | $21.94 | 559200 |
| 2022-06-10 | -91.30 | $22.31 | 166600 |
| 2022-06-09 | -100.00 | $22.50 | 42240 |
| 2022-06-08 | -80.65 | $22.65 | 27600 |
| 2022-06-07 | -66.13 | $22.74 | 44000 |
| 2022-06-06 | -65.33 | $22.66 | 104200 |
| 2022-06-03 | -53.33 | $22.75 | 42600 |
| 2022-06-02 | -41.33 | $22.84 | 784214 |
| 2022-06-01 | -49.33 | $22.78 | 56838 |
| 2022-05-31 | -24.00 | $22.97 | 108000 |
| 2022-05-27 | -1.33 | $23.14 | 66610 |
| 2022-05-26 | -5.88 | $23.04 | 66632 |
| 2022-05-25 | -3.45 | $22.96 | 62600 |
| 2022-05-24 | -33.33 | $22.84 | 43600 |
| 2022-05-23 | -64.79 | $22.65 | 52400 |
| 2022-05-20 | -54.93 | $22.72 | 62600 |
| 2022-05-19 | -64.79 | $22.65 | 93466 |
| 2022-05-18 | -71.83 | $22.60 | 123400 |
| 2022-05-17 | -76.06 | $22.57 | 71650 |
| 2022-05-16 | -60.56 | $22.68 | 465210 |
| 2022-05-13 | -67.12 | $22.64 | 131800 |
| 2022-05-12 | -70.30 | $22.70 | 137000 |
| 2022-05-11 | -73.27 | $22.67 | 49400 |
| 2022-05-10 | -78.22 | $22.62 | 71092 |
| 2022-05-09 | -84.16 | $22.56 | 138312 |
| 2022-05-06 | -96.88 | $22.48 | 253218 |
| 2022-05-05 | -88.68 | $22.62 | 34616 |
| 2022-05-04 | -69.00 | $22.87 | 450800 |
| 2022-05-03 | -91.47 | $22.67 | 90812 |
| 2022-05-02 | -96.35 | $22.61 | 103620 |
| 2022-04-29 | -98.36 | $22.73 | 68000 |
| 2022-04-28 | -92.74 | $22.86 | 142800 |
| 2022-04-27 | -91.13 | $22.88 | 820242 |
| 2022-04-26 | -79.03 | $23.03 | 110800 |
| 2022-04-25 | -81.45 | $23.00 | 84000 |
| 2022-04-22 | -95.97 | $22.82 | 37686 |
| 2022-04-21 | -95.90 | $22.84 | 169446 |
| 2022-04-20 | -85.96 | $23.03 | 57460 |
| 2022-04-19 | -97.37 | $22.90 | 102400 |
| 2022-04-18 | -99.01 | $23.04 | 94400 |
| 2022-04-14 | -98.06 | $23.17 | 457230 |
| 2022-04-13 | -84.16 | $23.33 | 63208 |
| 2022-04-12 | -89.11 | $23.28 | 74800 |
| 2022-04-11 | -96.04 | $23.21 | 140400 |
| 2022-04-08 | -97.70 | $23.33 | 165400 |
| 2022-04-07 | -95.89 | $23.48 | 66818 |
| 2022-04-06 | -86.84 | $23.55 | 77476 |
| 2022-04-05 | -100.00 | $23.61 | 79400 |
| 2022-04-04 | -60.81 | $23.93 | 40600 |
| 2022-04-01 | -77.89 | $23.85 | 51400 |
| 2022-03-31 | -73.87 | $23.93 | 59830 |
| 2022-03-30 | -70.27 | $23.97 | 44866 |
| 2022-03-29 | -76.58 | $23.90 | 65400 |
| 2022-03-28 | -92.97 | $23.73 | 47600 |
| 2022-03-25 | -97.66 | $23.67 | 71400 |
| 2022-03-24 | -89.83 | $23.86 | 40034 |
| 2022-03-23 | -91.38 | $23.86 | 269892 |
| 2022-03-22 | -93.10 | $23.84 | 49824 |
| 2022-03-21 | -87.07 | $23.91 | 176400 |
| 2022-03-18 | -66.38 | $24.15 | 22400 |
| 2022-03-17 | -71.55 | $24.09 | 33048 |
| 2022-03-16 | -82.76 | $23.96 | 29484 |
| 2022-03-15 | -91.67 | $23.93 | 32420 |
| 2022-03-14 | -100.00 | $23.84 | 367200 |
| 2022-03-11 | -96.47 | $24.10 | 36658 |
| 2022-03-10 | -92.94 | $24.13 | 73200 |
| 2022-03-09 | -93.85 | $24.32 | 86088 |
| 2022-03-08 | -90.77 | $24.34 | 134400 |
| 2022-03-07 | -95.83 | $24.47 | 56016 |
| 2022-03-04 | -63.46 | $24.66 | 40600 |
| 2022-03-03 | -75.41 | $24.62 | 25600 |
| 2022-03-02 | -86.67 | $24.57 | 31200 |
| 2022-03-01 | -52.00 | $24.83 | 34000 |
| 2022-02-28 | -62.67 | $24.75 | 63800 |
| 2022-02-25 | -85.33 | $24.58 | 30428 |
| 2022-02-24 | -93.33 | $24.52 | 59604 |
| 2022-02-23 | -98.77 | $24.49 | 100000 |
| 2022-02-22 | -88.16 | $24.63 | 54672 |
| 2022-02-18 | -86.59 | $24.65 | 116200 |
| 2022-02-17 | -87.80 | $24.64 | 85452 |
| 2022-02-16 | -93.90 | $24.59 | 38400 |
| 2022-02-15 | -100.00 | $24.56 | 107000 |
| 2022-02-14 | -95.95 | $24.65 | 76600 |
| 2022-02-11 | -80.25 | $24.78 | 85460 |
| 2022-02-10 | -98.86 | $24.63 | 282600 |
| 2022-02-09 | -92.65 | $24.87 | 71200 |
| 2022-02-08 | -100.00 | $24.82 | 57600 |
| 2022-02-07 | -88.24 | $24.90 | 109000 |
| 2022-02-04 | -94.12 | $24.86 | 103000 |
| 2022-02-03 | -100.00 | $25.03 | 40264 |
| 2022-02-02 | -83.87 | $25.17 | 59816 |
| 2022-02-01 | -85.48 | $25.16 | 46452 |
| 2022-01-31 | -84.85 | $25.17 | 62000 |
| 2022-01-28 | -88.89 | $25.16 | 92000 |
| 2022-01-27 | -97.40 | $25.13 | 74692 |
| 2022-01-26 | -100.00 | $25.11 | 109800 |
| 2022-01-25 | -90.54 | $25.24 | 46200 |
| 2022-01-24 | -83.78 | $25.29 | 66480 |
| 2022-01-21 | -82.43 | $25.30 | 46854 |
| 2022-01-20 | -95.95 | $25.20 | 36600 |
| 2022-01-19 | -96.50 | $25.22 | 57800 |
| 2022-01-18 | -100.00 | $25.17 | 153804 |
| 2022-01-14 | -97.64 | $25.36 | 59000 |
| 2022-01-13 | -87.40 | $25.49 | 51266 |
| 2022-01-12 | -90.55 | $25.45 | 23400 |
| 2022-01-11 | -91.34 | $25.44 | 50046 |
| 2022-01-10 | -94.49 | $25.40 | 300200 |
| 2022-01-07 | -96.69 | $25.43 | 55800 |
| 2022-01-06 | -99.11 | $25.49 | 108800 |
| 2022-01-05 | -100.00 | $25.55 | 52600 |
| 2022-01-04 | -94.85 | $25.68 | 118242 |
| 2022-01-03 | -96.84 | $25.68 | 221600 |
| 2021-12-31 | -91.67 | $25.83 | 87000 |
| 2021-12-30 | -86.05 | $25.86 | 26270 |
| 2021-12-29 | -91.86 | $25.81 | 41618 |
| 2021-12-28 | -82.56 | $25.89 | 32078 |
| 2021-12-27 | -82.02 | $25.87 | 31000 |
| 2021-12-23 | -78.35 | $25.84 | 29282 |
| 2021-12-22 | -72.12 | $25.85 | 42800 |
| 2021-12-21 | -73.08 | $25.84 | 1.4M |
| 2021-12-20 | -27.50 | $25.85 | 38078 |
| 2021-12-17 | -15.00 | $25.90 | 59800 |
| 2021-12-16 | -12.50 | $25.91 | 28064 |
| 2021-12-15 | -22.50 | $25.87 | 68400 |
| 2021-12-14 | -32.50 | $25.83 | 57400 |
| 2021-12-13 | -15.00 | $25.90 | 46000 |
| 2021-12-10 | -35.00 | $25.82 | 39400 |
| 2021-12-09 | -40.00 | $25.80 | 37852 |
| 2021-12-08 | -52.94 | $25.80 | 99872 |
| 2021-12-07 | -48.33 | $25.87 | 66000 |
| 2021-12-06 | -50.00 | $25.86 | 57884 |
| 2021-12-03 | -38.33 | $25.93 | 50228 |
| 2021-12-02 | -58.33 | $25.81 | 42862 |
| 2021-12-01 | -61.67 | $25.79 | 96864 |
| 2021-11-30 | -51.67 | $25.85 | 119000 |
| 2021-11-29 | -58.33 | $25.81 | 69000 |
| 2021-11-26 | -66.67 | $25.76 | 77800 |
| 2021-11-24 | -88.33 | $25.63 | 287600 |
| 2021-11-23 | -100.00 | $25.59 | 110800 |
| 2021-11-22 | -97.87 | $25.70 | 58400 |
| 2021-11-19 | -69.05 | $25.87 | 63800 |
| 2021-11-18 | -80.95 | $25.82 | 53400 |
| 2021-11-17 | -83.33 | $25.81 | 46274 |
| 2021-11-16 | -97.62 | $25.75 | 119400 |
| 2021-11-15 | -95.12 | $25.77 | 135400 |
| 2021-11-12 | -73.68 | $25.88 | 32800 |
| 2021-11-11 | -81.58 | $25.85 | 59200 |
| 2021-11-10 | -60.53 | $25.93 | 17202 |
| 2021-11-09 | -13.16 | $26.11 | 58276 |
| 2021-11-08 | -26.32 | $26.06 | 92600 |
| 2021-11-05 | -5.26 | $26.14 | 74800 |
| 2021-11-04 | -19.35 | $26.03 | 70400 |
| 2021-11-03 | -54.84 | $25.92 | 54864 |
| 2021-11-02 | -38.71 | $25.97 | 48000 |
| 2021-11-01 | -69.44 | $25.89 | 65400 |
| 2021-10-29 | -52.63 | $25.96 | 182880 |
| 2021-10-28 | -54.76 | $25.97 | 238400 |
| 2021-10-27 | -50.00 | $25.99 | 151680 |
| 2021-10-26 | -66.67 | $25.92 | 62000 |
| 2021-10-25 | -78.57 | $25.87 | 44240 |
| 2021-10-22 | -89.80 | $25.83 | 62000 |
| 2021-10-21 | -100.00 | $25.78 | 77682 |
| 2021-10-20 | -100.00 | $25.86 | 77600 |
| 2021-10-19 | -98.21 | $25.88 | 42200 |
| 2021-10-18 | -87.72 | $25.94 | 58200 |
| 2021-10-15 | -75.44 | $26.01 | 41830 |
| 2021-10-14 | -63.16 | $26.08 | 43000 |
| 2021-10-13 | -73.68 | $26.02 | 80298 |
| 2021-10-12 | -82.76 | $25.97 | 34688 |
| 2021-10-11 | -100.00 | $25.87 | 52000 |
| 2021-10-08 | -98.21 | $25.93 | 29200 |
| 2021-10-07 | -100.00 | $26.00 | 55400 |
| 2021-10-06 | -92.86 | $26.09 | 34200 |
| 2021-10-05 | -92.50 | $26.11 | 45806 |
| 2021-10-04 | -84.62 | $26.15 | 47600 |
| 2021-10-01 | -79.49 | $26.17 | 43628 |
| 2021-09-30 | -97.44 | $26.10 | 32880 |
| 2021-09-29 | -94.59 | $26.13 | 38820 |
| 2021-09-28 | -97.30 | $26.12 | 66038 |
| 2021-09-27 | -88.46 | $26.25 | 51600 |
| 2021-09-24 | -95.45 | $26.27 | 42014 |
| 2021-09-23 | -80.95 | $26.31 | 66000 |
| 2021-09-22 | -23.81 | $26.43 | 54800 |
| 2021-09-21 | -38.10 | $26.40 | 58680 |
| 2021-09-20 | -33.33 | $26.41 | 59268 |
| 2021-09-17 | -66.67 | $26.34 | 56800 |
| 2021-09-16 | -38.10 | $26.40 | 39010 |
| 2021-09-15 | -19.05 | $26.44 | 50200 |
| 2021-09-14 | -9.52 | $26.46 | 125648 |
| 2021-09-13 | -35.00 | $26.40 | 48202 |
| 2021-09-10 | -40.00 | $26.39 | 25800 |
| 2021-09-09 | -20.00 | $26.43 | 86480 |
| 2021-09-08 | -50.00 | $26.35 | 30200 |
| 2021-09-07 | -75.00 | $26.29 | 51880 |
| 2021-09-03 | -37.50 | $26.38 | 22652 |
| 2021-09-02 | -20.83 | $26.42 | 24226 |
| 2021-09-01 | -35.71 | $26.41 | 32800 |
| 2021-08-31 | -51.22 | $26.43 | 35000 |
| 2021-08-30 | -46.34 | $26.45 | 21452 |
| 2021-08-27 | -58.54 | $26.40 | 42664 |
| 2021-08-26 | -80.49 | $26.31 | 55016 |
| 2021-08-25 | -78.05 | $26.32 | 952800 |
| 2021-08-24 | -68.29 | $26.36 | 43026 |
| 2021-08-23 | -56.10 | $26.41 | 62200 |
| 2021-08-20 | -60.98 | $26.39 | 35000 |
| 2021-08-19 | -58.54 | $26.40 | 35000 |
| 2021-08-18 | -70.73 | $26.35 | 25822 |
| 2021-08-17 | -58.54 | $26.40 | 65400 |
| 2021-08-16 | -51.22 | $26.43 | 50840 |
| 2021-08-13 | -60.98 | $26.39 | 25410 |
| 2021-08-12 | -82.93 | $26.30 | 39600 |
| 2021-08-11 | -82.93 | $26.30 | 39652 |
| 2021-08-10 | -97.50 | $26.25 | 70200 |
| 2021-08-09 | -94.74 | $26.28 | 129000 |
| 2021-08-06 | -73.68 | $26.36 | 37800 |
| 2021-08-05 | -42.11 | $26.48 | 18084 |
| 2021-08-04 | -23.68 | $26.55 | 143058 |
| 2021-08-03 | -8.82 | $26.57 | 47622 |
| 2021-08-02 | -11.76 | $26.56 | 63670 |
| 2021-07-30 | -16.22 | $26.54 | 60000 |
| 2021-07-29 | -21.95 | $26.51 | 94400 |
| 2021-07-28 | -9.76 | $26.56 | 147860 |
| 2021-07-27 | -19.51 | $26.52 | 174400 |
| 2021-07-26 | -36.59 | $26.45 | 43400 |
| 2021-07-23 | -24.49 | $26.48 | 38200 |
| 2021-07-22 | -22.00 | $26.49 | 50000 |
| 2021-07-21 | -32.00 | $26.44 | 80000 |
| 2021-07-20 | -18.00 | $26.51 | 85000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.20
2026-07-17
Close Price
$22.45
Vol: 1.6MAverage Directional Index - Detailed Analysis
Minimum
4.62
Average
21.84
Maximum
76.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.20 | $22.45 | 1.6M |
| 2026-07-16 | 17.54 | $22.42 | 1.7M |
| 2026-07-15 | 17.89 | $22.45 | 920396 |
| 2026-07-14 | 17.79 | $22.37 | 3.3M |
| 2026-07-13 | 17.36 | $22.32 | 2.2M |
| 2026-07-10 | 16.85 | $22.40 | 1.9M |
| 2026-07-09 | 16.61 | $22.45 | 1.6M |
| 2026-07-08 | 16.48 | $22.42 | 1.8M |
| 2026-07-07 | 15.98 | $22.46 | 2.5M |
| 2026-07-06 | 15.72 | $22.58 | 1.8M |
| 2026-07-02 | 15.84 | $22.56 | 1.3M |
| 2026-07-01 | 15.90 | $22.53 | 1.4M |
| 2026-06-30 | 15.86 | $22.64 | 1.6M |
| 2026-06-29 | 16.51 | $22.74 | 2.5M |
| 2026-06-26 | 17.23 | $22.71 | 2.3M |
| 2026-06-25 | 18.04 | $22.68 | 2.7M |
| 2026-06-24 | 18.98 | $22.65 | 2.0M |
| 2026-06-23 | 19.82 | $22.58 | 1.3M |
| 2026-06-22 | 20.31 | $22.55 | 1.4M |
| 2026-06-18 | 20.48 | $22.59 | 1.3M |
| 2026-06-17 | 20.98 | $22.53 | 2.3M |
| 2026-06-16 | 21.50 | $22.62 | 1.5M |
| 2026-06-15 | 22.48 | $22.60 | 1.2M |
| 2026-06-12 | 23.50 | $22.58 | 1.9M |
| 2026-06-11 | 24.04 | $22.62 | 2.5M |
| 2026-06-10 | 24.60 | $22.47 | 1.9M |
| 2026-06-09 | 24.60 | $22.50 | 1.8M |
| 2026-06-08 | 24.54 | $22.44 | 1.5M |
| 2026-06-05 | 24.47 | $22.45 | 1.6M |
| 2026-06-04 | 24.40 | $22.58 | 3.3M |
| 2026-06-03 | 24.75 | $22.54 | 1.8M |
| 2026-06-02 | 24.84 | $22.59 | 1.3M |
| 2026-06-01 | 25.19 | $22.59 | 2.1M |
| 2026-05-29 | 25.40 | $22.71 | 1.7M |
| 2026-05-28 | 26.36 | $22.68 | 2.4M |
| 2026-05-27 | 27.15 | $22.63 | 1.7M |
| 2026-05-26 | 27.69 | $22.61 | 2.0M |
| 2026-05-22 | 28.21 | $22.52 | 2.1M |
| 2026-05-21 | 28.40 | $22.51 | 2.1M |
| 2026-05-20 | 28.23 | $22.49 | 3.2M |
| 2026-05-19 | 27.98 | $22.35 | 3.3M |
| 2026-05-18 | 26.92 | $22.44 | 3.0M |
| 2026-05-15 | 26.07 | $22.47 | 2.1M |
| 2026-05-14 | 25.30 | $22.59 | 1.6M |
| 2026-05-13 | 24.96 | $22.62 | 2.4M |
| 2026-05-12 | 24.30 | $22.61 | 41.5M |
| 2026-05-11 | 23.72 | $22.67 | 3.3M |
| 2026-05-08 | 23.36 | $22.70 | 1.7M |
| 2026-05-07 | 23.10 | $22.64 | 2.8M |
| 2026-05-06 | 22.82 | $22.71 | 3.0M |
| 2026-05-05 | 22.76 | $22.61 | 2.1M |
| 2026-05-04 | 22.08 | $22.57 | 2.5M |
| 2026-05-01 | 21.21 | $22.63 | 4.0M |
| 2026-04-30 | 20.69 | $22.70 | 2.2M |
| 2026-04-29 | 20.38 | $22.66 | 2.5M |
| 2026-04-28 | 19.98 | $22.76 | 2.1M |
| 2026-04-27 | 19.94 | $22.76 | 1.9M |
| 2026-04-24 | 20.08 | $22.81 | 2.3M |
| 2026-04-23 | 20.27 | $22.79 | 2.8M |
| 2026-04-22 | 20.47 | $22.83 | 2.3M |
| 2026-04-21 | 21.09 | $22.80 | 2.3M |
| 2026-04-20 | 21.69 | $22.89 | 2.0M |
| 2026-04-17 | 22.55 | $22.88 | 2.8M |
| 2026-04-16 | 23.60 | $22.78 | 2.8M |
| 2026-04-15 | 24.34 | $22.84 | 3.0M |
| 2026-04-14 | 25.30 | $22.85 | 2.2M |
| 2026-04-13 | 26.32 | $22.79 | 3.7M |
| 2026-04-10 | 27.02 | $22.73 | 2.0M |
| 2026-04-09 | 27.70 | $22.77 | 1.8M |
| 2026-04-08 | 28.42 | $22.76 | 3.6M |
| 2026-04-07 | 29.26 | $22.69 | 4.4M |
| 2026-04-06 | 29.41 | $22.63 | 2.6M |
| 2026-04-02 | 29.88 | $22.68 | 3.7M |
| 2026-04-01 | 30.37 | $22.60 | 3.9M |
| 2026-03-31 | 30.57 | $22.68 | 4.0M |
| 2026-03-30 | 30.91 | $22.55 | 3.9M |
| 2026-03-27 | 30.70 | $22.44 | 4.0M |
| 2026-03-26 | 29.63 | $22.48 | 5.6M |
| 2026-03-25 | 28.65 | $22.65 | 2.8M |
| 2026-03-24 | 28.09 | $22.57 | 4.0M |
| 2026-03-23 | 26.97 | $22.62 | 4.9M |
| 2026-03-20 | 25.81 | $22.51 | 4.2M |
| 2026-03-19 | 24.36 | $22.73 | 3.5M |
| 2026-03-18 | 23.05 | $22.68 | 2.3M |
| 2026-03-17 | 21.91 | $22.79 | 2.4M |
| 2026-03-16 | 20.92 | $22.69 | 2.6M |
| 2026-03-13 | 19.40 | $22.59 | 3.6M |
| 2026-03-12 | 17.80 | $22.66 | 5.3M |
| 2026-03-11 | 16.25 | $22.80 | 2.7M |
| 2026-03-10 | 15.10 | $22.91 | 2.1M |
| 2026-03-09 | 14.42 | $23.01 | 3.9M |
| 2026-03-06 | 13.71 | $22.91 | 3.2M |
| 2026-03-05 | 12.72 | $22.98 | 2.7M |
| 2026-03-04 | 11.99 | $23.04 | 2.3M |
| 2026-03-03 | 11.73 | $23.05 | 2.7M |
| 2026-03-02 | 11.45 | $23.05 | 2.8M |
| 2026-02-27 | 11.62 | $23.23 | 2.4M |
| 2026-02-26 | 10.83 | $23.22 | 2.2M |
| 2026-02-25 | 10.27 | $23.19 | 3.0M |
| 2026-02-24 | 9.75 | $23.20 | 3.9M |
| 2026-02-23 | 9.20 | $23.22 | 3.4M |
| 2026-02-20 | 8.53 | $23.18 | 3.3M |
| 2026-02-19 | 8.08 | $23.17 | 2.7M |
| 2026-02-18 | 7.73 | $23.15 | 2.1M |
| 2026-02-17 | 7.19 | $23.16 | 4.6M |
| 2026-02-13 | 6.62 | $23.16 | 3.2M |
| 2026-02-12 | 6.14 | $23.10 | 3.9M |
| 2026-02-11 | 6.02 | $23.01 | 4.2M |
| 2026-02-10 | 6.33 | $23.04 | 2.6M |
| 2026-02-09 | 6.33 | $23.00 | 2.5M |
| 2026-02-06 | 6.44 | $23.00 | 2.5M |
| 2026-02-05 | 6.57 | $22.97 | 2.9M |
| 2026-02-04 | 6.62 | $22.89 | 3.6M |
| 2026-02-03 | 5.88 | $22.89 | 2.2M |
| 2026-02-02 | 5.24 | $22.90 | 2.4M |
| 2026-01-30 | 4.62 | $23.02 | 5.7M |
| 2026-01-29 | 4.86 | $23.03 | 3.6M |
| 2026-01-28 | 5.12 | $23.00 | 2.2M |
| 2026-01-27 | 5.31 | $23.02 | 3.1M |
| 2026-01-26 | 5.34 | $23.03 | 2.0M |
| 2026-01-23 | 5.38 | $23.01 | 1.5M |
| 2026-01-22 | 5.64 | $22.99 | 2.6M |
| 2026-01-21 | 5.88 | $22.98 | 2.7M |
| 2026-01-20 | 6.14 | $22.89 | 2.0M |
| 2026-01-16 | 5.88 | $22.97 | 3.1M |
| 2026-01-15 | 6.17 | $23.02 | 2.0M |
| 2026-01-14 | 6.02 | $23.07 | 1.4M |
| 2026-01-13 | 5.77 | $23.02 | 3.4M |
| 2026-01-12 | 5.73 | $22.99 | 1.8M |
| 2026-01-09 | 5.89 | $23.01 | 1.9M |
| 2026-01-08 | 6.07 | $22.98 | 2.0M |
| 2026-01-07 | 6.23 | $23.03 | 1.9M |
| 2026-01-06 | 6.35 | $23.02 | 2.0M |
| 2026-01-05 | 6.60 | $23.01 | 2.3M |
| 2026-01-02 | 6.94 | $22.96 | 2.1M |
| 2025-12-31 | 7.07 | $22.97 | 2.2M |
| 2025-12-30 | 7.42 | $23.04 | 2.2M |
| 2025-12-29 | 7.62 | $23.06 | 1.4M |
| 2025-12-26 | 7.76 | $23.03 | 1.5M |
| 2025-12-24 | 8.03 | $23.01 | 1.2M |
| 2025-12-23 | 8.40 | $22.94 | 1.6M |
| 2025-12-22 | 8.30 | $22.93 | 1.8M |
| 2025-12-19 | 8.38 | $22.94 | 2.1M |
| 2025-12-18 | 8.58 | $23.07 | 1.1M |
| 2025-12-17 | 8.59 | $23.00 | 2.0M |
| 2025-12-16 | 9.01 | $23.02 | 4.3M |
| 2025-12-15 | 9.45 | $22.98 | 1.6M |
| 2025-12-12 | 9.91 | $22.96 | 1.6M |
| 2025-12-11 | 10.13 | $23.04 | 1.5M |
| 2025-12-10 | 10.44 | $23.05 | 2.1M |
| 2025-12-09 | 10.94 | $22.96 | 1.8M |
| 2025-12-08 | 11.19 | $22.99 | 1.6M |
| 2025-12-05 | 11.52 | $23.02 | 2.0M |
| 2025-12-04 | 12.06 | $23.04 | 1.8M |
| 2025-12-03 | 12.50 | $23.09 | 1.7M |
| 2025-12-02 | 12.77 | $23.04 | 1.9M |
| 2025-12-01 | 13.34 | $23.02 | 1.6M |
| 2025-11-28 | 13.95 | $23.18 | 1.1M |
| 2025-11-26 | 13.49 | $23.20 | 1.5M |
| 2025-11-25 | 13.07 | $23.16 | 2.5M |
| 2025-11-24 | 12.75 | $23.10 | 1.8M |
| 2025-11-21 | 12.97 | $23.05 | 1.9M |
| 2025-11-20 | 13.57 | $22.97 | 1.8M |
| 2025-11-19 | 13.96 | $22.94 | 1.5M |
| 2025-11-18 | 14.21 | $22.95 | 2.2M |
| 2025-11-17 | 14.47 | $22.92 | 1.7M |
| 2025-11-14 | 14.49 | $22.92 | 1.9M |
| 2025-11-13 | 14.65 | $22.95 | 2.3M |
| 2025-11-12 | 15.00 | $23.02 | 1.1M |
| 2025-11-11 | 15.72 | $23.06 | 1.5M |
| 2025-11-10 | 16.47 | $22.97 | 1.3M |
| 2025-11-07 | 16.74 | $22.97 | 1.7M |
| 2025-11-06 | 17.03 | $22.98 | 1.1M |
| 2025-11-05 | 17.39 | $22.89 | 2.3M |
| 2025-11-04 | 17.47 | $22.95 | 1.9M |
| 2025-11-03 | 17.78 | $22.92 | 1.6M |
| 2025-10-31 | 17.74 | $23.06 | 1.6M |
| 2025-10-30 | 18.57 | $23.09 | 2.8M |
| 2025-10-29 | 19.42 | $23.15 | 1.6M |
| 2025-10-28 | 19.74 | $23.27 | 1.5M |
| 2025-10-27 | 19.18 | $23.27 | 2.0M |
| 2025-10-24 | 18.65 | $23.24 | 1.7M |
| 2025-10-23 | 18.09 | $23.21 | 1.4M |
| 2025-10-22 | 17.67 | $23.22 | 2.2M |
| 2025-10-21 | 17.23 | $23.23 | 1.9M |
| 2025-10-20 | 16.48 | $23.22 | 1.5M |
| 2025-10-17 | 15.89 | $23.18 | 1.8M |
| 2025-10-16 | 15.45 | $23.21 | 2.9M |
| 2025-10-15 | 14.97 | $23.15 | 1.4M |
| 2025-10-14 | 14.53 | $23.13 | 2.1M |
| 2025-10-13 | 14.33 | $23.11 | 986000 |
| 2025-10-10 | 14.28 | $23.04 | 2.0M |
| 2025-10-09 | 14.53 | $22.98 | 2.6M |
| 2025-10-08 | 15.18 | $23.02 | 2.3M |
| 2025-10-07 | 15.50 | $23.05 | 2.2M |
| 2025-10-06 | 15.96 | $23.02 | 2.1M |
| 2025-10-03 | 16.57 | $23.06 | 1.5M |
| 2025-10-02 | 16.93 | $23.10 | 1.3M |
| 2025-10-01 | 17.30 | $23.07 | 1.5M |
| 2025-09-30 | 17.87 | $23.08 | 2.1M |
| 2025-09-29 | 18.20 | $23.07 | 1.5M |
| 2025-09-26 | 18.65 | $23.04 | 1.7M |
| 2025-09-25 | 19.42 | $23.01 | 2.4M |
| 2025-09-24 | 20.40 | $23.06 | 1.7M |
| 2025-09-23 | 20.84 | $23.13 | 2.3M |
| 2025-09-22 | 20.93 | $23.10 | 1.5M |
| 2025-09-19 | 21.02 | $23.13 | 1.7M |
| 2025-09-18 | 21.05 | $23.13 | 1.7M |
| 2025-09-17 | 21.08 | $23.15 | 1.6M |
| 2025-09-16 | 20.83 | $23.20 | 1.4M |
| 2025-09-15 | 20.13 | $23.20 | 1.2M |
| 2025-09-12 | 19.44 | $23.15 | 1.1M |
| 2025-09-11 | 18.89 | $23.19 | 1.6M |
| 2025-09-10 | 18.03 | $23.12 | 1.4M |
| 2025-09-09 | 17.30 | $23.06 | 2.0M |
| 2025-09-08 | 16.76 | $23.09 | 1.3M |
| 2025-09-05 | 15.98 | $23.05 | 1.9M |
| 2025-09-04 | 15.20 | $22.96 | 1.3M |
| 2025-09-03 | 14.93 | $22.84 | 1.7M |
| 2025-09-02 | 15.18 | $22.75 | 1.8M |
| 2025-08-29 | 15.93 | $22.88 | 3.8M |
| 2025-08-28 | 15.61 | $22.92 | 1.2M |
| 2025-08-27 | 14.99 | $22.90 | 1.2M |
| 2025-08-26 | 14.57 | $22.88 | 1.2M |
| 2025-08-25 | 14.23 | $22.85 | 1.4M |
| 2025-08-22 | 13.94 | $22.89 | 1.7M |
| 2025-08-21 | 13.62 | $22.74 | 1.1M |
| 2025-08-20 | 14.10 | $22.81 | 1.5M |
| 2025-08-19 | 14.10 | $22.80 | 693462 |
| 2025-08-18 | 14.30 | $22.77 | 908631 |
| 2025-08-15 | 14.51 | $22.78 | 1.1M |
| 2025-08-14 | 14.57 | $22.81 | 1.2M |
| 2025-08-13 | 14.56 | $22.86 | 1.1M |
| 2025-08-12 | 14.04 | $22.79 | 891013 |
| 2025-08-11 | 14.03 | $22.76 | 870765 |
| 2025-08-08 | 14.08 | $22.75 | 938000 |
| 2025-08-07 | 14.05 | $22.80 | 1.8M |
| 2025-08-06 | 13.69 | $22.81 | 1.3M |
| 2025-08-05 | 13.37 | $22.80 | 990317 |
| 2025-08-04 | 12.60 | $22.83 | 848312 |
| 2025-08-01 | 11.79 | $22.79 | 999332 |
| 2025-07-31 | 11.08 | $22.70 | 1.1M |
| 2025-07-30 | 10.59 | $22.69 | 976700 |
| 2025-07-29 | 10.07 | $22.74 | 1.2M |
| 2025-07-28 | 9.63 | $22.65 | 731041 |
| 2025-07-25 | 9.58 | $22.68 | 881400 |
| 2025-07-24 | 9.53 | $22.62 | 930105 |
| 2025-07-23 | 9.64 | $22.65 | 1.0M |
| 2025-07-22 | 9.42 | $22.69 | 684232 |
| 2025-07-21 | 9.07 | $22.64 | 1.5M |
| 2025-07-18 | 8.74 | $22.58 | 769800 |
| 2025-07-17 | 8.84 | $22.54 | 1.1M |
| 2025-07-16 | 9.23 | $22.49 | 2.0M |
| 2025-07-15 | 9.62 | $22.45 | 1.0M |
| 2025-07-14 | 10.03 | $22.51 | 699500 |
| 2025-07-11 | 10.44 | $22.51 | 981803 |
| 2025-07-10 | 10.82 | $22.60 | 1.2M |
| 2025-07-09 | 10.88 | $22.60 | 1.0M |
| 2025-07-08 | 11.00 | $22.50 | 1.3M |
| 2025-07-07 | 11.56 | $22.56 | 1.5M |
| 2025-07-03 | 11.88 | $22.62 | 678900 |
| 2025-07-02 | 11.76 | $22.68 | 771801 |
| 2025-07-01 | 11.58 | $22.67 | 984000 |
| 2025-06-30 | 11.38 | $22.76 | 1.3M |
| 2025-06-27 | 10.72 | $22.67 | 827940 |
| 2025-06-26 | 10.20 | $22.70 | 853913 |
| 2025-06-25 | 9.78 | $22.63 | 899607 |
| 2025-06-24 | 9.57 | $22.64 | 824941 |
| 2025-06-23 | 9.36 | $22.54 | 758637 |
| 2025-06-20 | 9.37 | $22.48 | 886497 |
| 2025-06-18 | 9.74 | $22.45 | 899700 |
| 2025-06-17 | 10.08 | $22.44 | 719300 |
| 2025-06-16 | 10.47 | $22.37 | 639000 |
| 2025-06-13 | 10.88 | $22.40 | 816503 |
| 2025-06-12 | 11.32 | $22.49 | 637200 |
| 2025-06-11 | 11.68 | $22.41 | 866260 |
| 2025-06-10 | 12.25 | $22.33 | 782600 |
| 2025-06-09 | 12.58 | $22.30 | 809615 |
| 2025-06-06 | 12.76 | $22.23 | 1.1M |
| 2025-06-05 | 12.86 | $22.36 | 702000 |
| 2025-06-04 | 13.42 | $22.43 | 820300 |
| 2025-06-03 | 14.08 | $22.31 | 711329 |
| 2025-06-02 | 14.36 | $22.30 | 719100 |
| 2025-05-30 | 14.47 | $22.44 | 624314 |
| 2025-05-29 | 15.12 | $22.39 | 997826 |
| 2025-05-28 | 15.64 | $22.30 | 698216 |
| 2025-05-27 | 15.82 | $22.35 | 805800 |
| 2025-05-23 | 16.09 | $22.23 | 1.4M |
| 2025-05-22 | 15.85 | $22.20 | 1.6M |
| 2025-05-21 | 15.35 | $22.12 | 2.1M |
| 2025-05-20 | 14.88 | $22.28 | 642800 |
| 2025-05-19 | 14.84 | $22.32 | 760523 |
| 2025-05-16 | 14.80 | $22.30 | 780900 |
| 2025-05-15 | 15.19 | $22.28 | 800749 |
| 2025-05-14 | 15.27 | $22.13 | 745400 |
| 2025-05-13 | 15.07 | $22.21 | 849100 |
| 2025-05-12 | 15.07 | $22.19 | 1.5M |
| 2025-05-09 | 14.97 | $22.21 | 661000 |
| 2025-05-08 | 15.00 | $22.20 | 629600 |
| 2025-05-07 | 15.03 | $22.31 | 842221 |
| 2025-05-06 | 15.29 | $22.26 | 1.1M |
| 2025-05-05 | 15.36 | $22.23 | 1.1M |
| 2025-05-02 | 15.26 | $22.24 | 877800 |
| 2025-05-01 | 15.25 | $22.30 | 710003 |
| 2025-04-30 | 15.47 | $22.44 | 686100 |
| 2025-04-29 | 16.13 | $22.47 | 764078 |
| 2025-04-28 | 16.84 | $22.44 | 679929 |
| 2025-04-25 | 17.50 | $22.39 | 918336 |
| 2025-04-24 | 17.98 | $22.29 | 908700 |
| 2025-04-23 | 18.17 | $22.11 | 911300 |
| 2025-04-22 | 18.37 | $22.06 | 20.9M |
| 2025-04-21 | 17.89 | $22.03 | 896059 |
| 2025-04-17 | 17.39 | $22.18 | 856320 |
| 2025-04-16 | 17.17 | $22.16 | 1.2M |
| 2025-04-15 | 16.83 | $22.08 | 755800 |
| 2025-04-14 | 16.23 | $21.99 | 660718 |
| 2025-04-11 | 15.22 | $21.85 | 1.6M |
| 2025-04-10 | 13.54 | $21.91 | 1.5M |
| 2025-04-09 | 12.36 | $22.12 | 2.4M |
| 2025-04-08 | 11.11 | $21.94 | 1.4M |
| 2025-04-07 | 10.39 | $22.12 | 1.5M |
| 2025-04-04 | 10.32 | $22.46 | 1.8M |
| 2025-04-03 | 10.19 | $22.52 | 1.7M |
| 2025-04-02 | 9.50 | $22.45 | 921147 |
| 2025-04-01 | 9.37 | $22.43 | 1.0M |
| 2025-03-31 | 9.23 | $22.46 | 941800 |
| 2025-03-28 | 9.09 | $22.42 | 794800 |
| 2025-03-27 | 9.17 | $22.31 | 593206 |
| 2025-03-26 | 9.47 | $22.33 | 824633 |
| 2025-03-25 | 9.90 | $22.38 | 683821 |
| 2025-03-24 | 10.33 | $22.34 | 776248 |
| 2025-03-21 | 10.79 | $22.42 | 632122 |
| 2025-03-20 | 10.79 | $22.44 | 833439 |
| 2025-03-19 | 10.73 | $22.45 | 674988 |
| 2025-03-18 | 11.03 | $22.35 | 908444 |
| 2025-03-17 | 11.47 | $22.30 | 691322 |
| 2025-03-14 | 11.82 | $22.27 | 523117 |
| 2025-03-13 | 11.92 | $22.28 | 591812 |
| 2025-03-12 | 11.97 | $22.23 | 757709 |
| 2025-03-11 | 12.29 | $22.31 | 917300 |
| 2025-03-10 | 12.90 | $22.41 | 1.4M |
| 2025-03-07 | 13.15 | $22.34 | 833201 |
| 2025-03-06 | 13.41 | $22.37 | 955000 |
| 2025-03-05 | 13.91 | $22.39 | 870305 |
| 2025-03-04 | 14.08 | $22.47 | 923121 |
| 2025-03-03 | 13.92 | $22.51 | 1.1M |
| 2025-02-28 | 13.88 | $22.56 | 856705 |
| 2025-02-27 | 13.39 | $22.48 | 874514 |
| 2025-02-26 | 13.09 | $22.52 | 1.1M |
| 2025-02-25 | 12.78 | $22.48 | 802748 |
| 2025-02-24 | 12.61 | $22.35 | 940704 |
| 2025-02-21 | 12.82 | $22.33 | 793406 |
| 2025-02-20 | 13.14 | $22.25 | 614305 |
| 2025-02-19 | 13.74 | $22.22 | 836110 |
| 2025-02-18 | 14.24 | $22.19 | 794800 |
| 2025-02-14 | 14.76 | $22.27 | 1.3M |
| 2025-02-13 | 15.42 | $22.18 | 726540 |
| 2025-02-12 | 15.89 | $22.04 | 1.6M |
| 2025-02-11 | 15.64 | $22.14 | 780800 |
| 2025-02-10 | 15.94 | $22.18 | 796700 |
| 2025-02-07 | 16.44 | $22.16 | 1.2M |
| 2025-02-06 | 16.80 | $22.24 | 699600 |
| 2025-02-05 | 17.57 | $22.27 | 748230 |
| 2025-02-04 | 18.49 | $22.17 | 1.1M |
| 2025-02-03 | 18.78 | $22.11 | 1.1M |
| 2025-01-31 | 19.08 | $22.22 | 1.0M |
| 2025-01-30 | 19.89 | $22.26 | 831535 |
| 2025-01-29 | 20.87 | $22.22 | 966136 |
| 2025-01-28 | 21.87 | $22.23 | 934435 |
| 2025-01-27 | 22.96 | $22.23 | 902318 |
| 2025-01-24 | 24.10 | $22.11 | 872515 |
| 2025-01-23 | 24.91 | $22.08 | 1.1M |
| 2025-01-22 | 25.41 | $22.08 | 1.1M |
| 2025-01-21 | 26.17 | $22.16 | 810242 |
| 2025-01-17 | 27.11 | $22.07 | 853929 |
| 2025-01-16 | 27.75 | $22.06 | 1.8M |
| 2025-01-15 | 28.37 | $22.00 | 795400 |
| 2025-01-14 | 28.66 | $21.81 | 1.3M |
| 2025-01-13 | 27.44 | $21.77 | 982800 |
| 2025-01-10 | 26.17 | $21.84 | 1.0M |
| 2025-01-08 | 24.92 | $21.97 | 816100 |
| 2025-01-07 | 23.97 | $21.94 | 751050 |
| 2025-01-06 | 22.98 | $22.02 | 923243 |
| 2025-01-03 | 22.24 | $22.05 | 659718 |
| 2025-01-02 | 21.61 | $22.08 | 569724 |
| 2024-12-31 | 20.99 | $22.07 | 952200 |
| 2024-12-30 | 20.33 | $22.12 | 974700 |
| 2024-12-27 | 19.79 | $22.03 | 817400 |
| 2024-12-26 | 18.93 | $22.09 | 537938 |
| 2024-12-24 | 18.03 | $22.07 | 743800 |
| 2024-12-23 | 16.95 | $22.02 | 1.0M |
| 2024-12-20 | 15.87 | $22.08 | 812000 |
| 2024-12-19 | 14.89 | $22.08 | 2.0M |
| 2024-12-18 | 13.79 | $22.15 | 4.6M |
| 2024-12-17 | 12.93 | $22.38 | 1.7M |
| 2024-12-16 | 12.83 | $22.38 | 2.2M |
| 2024-12-13 | 12.77 | $22.37 | 953709 |
| 2024-12-12 | 12.70 | $22.46 | 717900 |
| 2024-12-11 | 13.03 | $22.54 | 1.9M |
| 2024-12-10 | 13.66 | $22.56 | 877600 |
| 2024-12-09 | 14.17 | $22.57 | 918735 |
| 2024-12-06 | 14.91 | $22.62 | 697412 |
| 2024-12-05 | 15.69 | $22.56 | 2.5M |
| 2024-12-04 | 16.16 | $22.57 | 1.1M |
| 2024-12-03 | 16.66 | $22.49 | 854100 |
| 2024-12-02 | 17.26 | $22.54 | 1.0M |
| 2024-11-29 | 17.90 | $22.60 | 451818 |
| 2024-11-27 | 18.59 | $22.52 | 700400 |
| 2024-11-26 | 19.46 | $22.44 | 729631 |
| 2024-11-25 | 20.05 | $22.49 | 1.1M |
| 2024-11-22 | 20.88 | $22.30 | 1.0M |
| 2024-11-21 | 20.77 | $22.29 | 765600 |
| 2024-11-20 | 20.66 | $22.31 | 723700 |
| 2024-11-19 | 20.43 | $22.34 | 657920 |
| 2024-11-18 | 20.36 | $22.30 | 1.3M |
| 2024-11-15 | 20.00 | $22.25 | 983800 |
| 2024-11-14 | 19.51 | $22.23 | 953001 |
| 2024-11-13 | 19.22 | $22.26 | 1.0M |
| 2024-11-12 | 19.01 | $22.28 | 2.4M |
| 2024-11-11 | 18.86 | $22.42 | 1.1M |
| 2024-11-08 | 19.13 | $22.46 | 937300 |
| 2024-11-07 | 19.64 | $22.45 | 1.1M |
| 2024-11-06 | 19.99 | $22.24 | 1.1M |
| 2024-11-05 | 19.41 | $22.40 | 1.2M |
| 2024-11-04 | 19.05 | $22.34 | 789431 |
| 2024-11-01 | 18.77 | $22.22 | 955307 |
| 2024-10-31 | 18.48 | $22.42 | 382904 |
| 2024-10-30 | 18.77 | $22.46 | 965200 |
| 2024-10-29 | 19.40 | $22.51 | 1.9M |
| 2024-10-28 | 19.67 | $22.48 | 908015 |
| 2024-10-25 | 20.22 | $22.51 | 1.3M |
| 2024-10-24 | 20.99 | $22.53 | 688701 |
| 2024-10-23 | 21.59 | $22.51 | 876500 |
| 2024-10-22 | 21.94 | $22.57 | 777481 |
| 2024-10-21 | 22.56 | $22.58 | 1.2M |
| 2024-10-18 | 23.36 | $22.74 | 615100 |
| 2024-10-17 | 24.11 | $22.74 | 1.9M |
| 2024-10-16 | 24.90 | $22.83 | 1.1M |
| 2024-10-15 | 25.20 | $22.79 | 748300 |
| 2024-10-14 | 25.74 | $22.72 | 481812 |
| 2024-10-11 | 26.68 | $22.74 | 810200 |
| 2024-10-10 | 27.62 | $22.72 | 1.3M |
| 2024-10-09 | 28.15 | $22.72 | 839474 |
| 2024-10-08 | 28.88 | $22.77 | 824212 |
| 2024-10-07 | 29.64 | $22.73 | 890482 |
| 2024-10-04 | 30.60 | $22.81 | 926200 |
| 2024-10-03 | 32.00 | $22.95 | 767400 |
| 2024-10-02 | 32.86 | $23.05 | 939882 |
| 2024-10-01 | 33.44 | $23.08 | 1.1M |
| 2024-09-30 | 33.52 | $23.08 | 824000 |
| 2024-09-27 | 33.50 | $23.13 | 768276 |
| 2024-09-26 | 33.19 | $23.05 | 736200 |
| 2024-09-25 | 33.05 | $23.08 | 861400 |
| 2024-09-24 | 32.51 | $23.15 | 687000 |
| 2024-09-23 | 31.94 | $23.11 | 739600 |
| 2024-09-20 | 31.42 | $23.13 | 697400 |
| 2024-09-19 | 30.87 | $23.11 | 1.0M |
| 2024-09-18 | 30.03 | $23.09 | 1.3M |
| 2024-09-17 | 29.15 | $23.15 | 794400 |
| 2024-09-16 | 28.37 | $23.15 | 781856 |
| 2024-09-13 | 27.56 | $23.10 | 593652 |
| 2024-09-12 | 26.82 | $23.04 | 600864 |
| 2024-09-11 | 26.24 | $23.06 | 619432 |
| 2024-09-10 | 25.63 | $23.06 | 796000 |
| 2024-09-09 | 25.05 | $23.01 | 841464 |
| 2024-09-06 | 24.56 | $22.97 | 714400 |
| 2024-09-05 | 24.05 | $22.96 | 854800 |
| 2024-09-04 | 23.83 | $22.88 | 684044 |
| 2024-09-03 | 23.86 | $22.77 | 963650 |
| 2024-08-30 | 24.24 | $22.82 | 589404 |
| 2024-08-29 | 24.21 | $22.85 | 638806 |
| 2024-08-28 | 23.99 | $22.88 | 725320 |
| 2024-08-27 | 23.56 | $22.89 | 615800 |
| 2024-08-26 | 23.12 | $22.90 | 756600 |
| 2024-08-23 | 22.34 | $22.92 | 594800 |
| 2024-08-22 | 21.60 | $22.81 | 648636 |
| 2024-08-21 | 21.09 | $22.88 | 1.1M |
| 2024-08-20 | 20.25 | $22.83 | 635200 |
| 2024-08-19 | 19.61 | $22.77 | 819086 |
| 2024-08-16 | 19.06 | $22.75 | 582894 |
| 2024-08-15 | 18.61 | $22.69 | 708400 |
| 2024-08-14 | 18.33 | $22.77 | 680600 |
| 2024-08-13 | 17.45 | $22.72 | 547200 |
| 2024-08-12 | 16.75 | $22.60 | 783400 |
| 2024-08-09 | 16.35 | $22.56 | 605800 |
| 2024-08-08 | 16.08 | $22.48 | 603000 |
| 2024-08-07 | 16.21 | $22.47 | 805800 |
| 2024-08-06 | 16.34 | $22.54 | 16.1M |
| 2024-08-05 | 15.89 | $22.65 | 1.4M |
| 2024-08-02 | 15.11 | $22.71 | 1.3M |
| 2024-08-01 | 14.02 | $22.52 | 889400 |
| 2024-07-31 | 13.25 | $22.54 | 967088 |
| 2024-07-30 | 12.66 | $22.42 | 845600 |
| 2024-07-29 | 12.25 | $22.39 | 1.1M |
| 2024-07-26 | 11.85 | $22.37 | 651000 |
| 2024-07-25 | 11.73 | $22.27 | 1.0M |
| 2024-07-24 | 12.12 | $22.20 | 630426 |
| 2024-07-23 | 12.53 | $22.28 | 650044 |
| 2024-07-22 | 12.52 | $22.28 | 872630 |
| 2024-07-19 | 12.50 | $22.28 | 285400 |
| 2024-07-18 | 12.43 | $22.33 | 928404 |
| 2024-07-17 | 11.95 | $22.40 | 1.0M |
| 2024-07-16 | 11.49 | $22.39 | 1.4M |
| 2024-07-15 | 11.04 | $22.31 | 553800 |
| 2024-07-12 | 10.64 | $22.39 | 540800 |
| 2024-07-11 | 10.17 | $22.32 | 610200 |
| 2024-07-10 | 9.80 | $22.21 | 467660 |
| 2024-07-09 | 9.93 | $22.17 | 678200 |
| 2024-07-08 | 10.14 | $22.20 | 612800 |
| 2024-07-05 | 10.14 | $22.19 | 563884 |
| 2024-07-03 | 10.17 | $22.09 | 482000 |
| 2024-07-02 | 10.62 | $21.97 | 526042 |
| 2024-07-01 | 10.76 | $21.87 | 2.1M |
| 2024-06-28 | 10.68 | $22.05 | 819030 |
| 2024-06-27 | 11.10 | $22.13 | 588600 |
| 2024-06-26 | 11.15 | $22.10 | 562200 |
| 2024-06-25 | 11.46 | $22.19 | 779400 |
| 2024-06-24 | 11.38 | $22.19 | 479856 |
| 2024-06-21 | 11.18 | $22.17 | 607000 |
| 2024-06-20 | 10.97 | $22.16 | 559434 |
| 2024-06-18 | 10.94 | $22.21 | 517490 |
| 2024-06-17 | 10.66 | $22.14 | 663222 |
| 2024-06-14 | 10.71 | $22.21 | 688200 |
| 2024-06-13 | 10.36 | $22.21 | 660600 |
| 2024-06-12 | 9.98 | $22.11 | 797012 |
| 2024-06-11 | 9.63 | $22.00 | 554818 |
| 2024-06-10 | 10.13 | $21.92 | 596800 |
| 2024-06-07 | 10.32 | $21.96 | 504000 |
| 2024-06-06 | 10.71 | $22.11 | 762478 |
| 2024-06-05 | 10.67 | $22.12 | 569816 |
| 2024-06-04 | 10.67 | $22.06 | 420000 |
| 2024-06-03 | 10.81 | $22.00 | 640070 |
| 2024-05-31 | 11.37 | $21.99 | 479000 |
| 2024-05-30 | 11.87 | $21.89 | 384614 |
| 2024-05-29 | 12.15 | $21.79 | 536600 |
| 2024-05-28 | 12.06 | $21.87 | 423730 |
| 2024-05-24 | 12.44 | $21.98 | 515200 |
| 2024-05-23 | 13.09 | $21.92 | 914000 |
| 2024-05-22 | 13.77 | $22.00 | 481000 |
| 2024-05-21 | 14.14 | $22.03 | 532082 |
| 2024-05-20 | 14.25 | $22.01 | 568646 |
| 2024-05-17 | 14.55 | $22.02 | 633276 |
| 2024-05-16 | 14.75 | $22.05 | 558678 |
| 2024-05-15 | 14.86 | $22.07 | 497800 |
| 2024-05-14 | 15.02 | $21.92 | 448000 |
| 2024-05-13 | 15.78 | $21.86 | 507204 |
| 2024-05-10 | 16.39 | $21.85 | 442824 |
| 2024-05-09 | 16.97 | $21.91 | 702000 |
| 2024-05-08 | 17.68 | $21.89 | 396088 |
| 2024-05-07 | 18.42 | $21.93 | 423866 |
| 2024-05-06 | 19.36 | $21.93 | 385694 |
| 2024-05-03 | 20.10 | $21.90 | 739486 |
| 2024-05-02 | 20.84 | $21.76 | 461252 |
| 2024-05-01 | 20.93 | $21.64 | 775400 |
| 2024-04-30 | 20.73 | $21.65 | 557718 |
| 2024-04-29 | 20.71 | $21.75 | 574688 |
| 2024-04-26 | 20.92 | $21.66 | 425610 |
| 2024-04-25 | 20.84 | $21.61 | 715200 |
| 2024-04-24 | 20.34 | $21.66 | 452600 |
| 2024-04-23 | 20.15 | $21.72 | 628800 |
| 2024-04-22 | 20.02 | $21.67 | 601800 |
| 2024-04-19 | 19.34 | $21.62 | 1.3M |
| 2024-04-18 | 18.57 | $21.59 | 1.4M |
| 2024-04-17 | 17.70 | $21.65 | 793028 |
| 2024-04-16 | 16.84 | $21.56 | 1.2M |
| 2024-04-15 | 15.34 | $21.61 | 945238 |
| 2024-04-12 | 13.96 | $21.77 | 452818 |
| 2024-04-11 | 12.98 | $21.73 | 874886 |
| 2024-04-10 | 11.95 | $21.76 | 960000 |
| 2024-04-09 | 10.95 | $22.02 | 411454 |
| 2024-04-08 | 10.77 | $21.94 | 1.2M |
| 2024-04-05 | 10.25 | $21.98 | 506492 |
| 2024-04-04 | 9.90 | $22.05 | 778800 |
| 2024-04-03 | 9.65 | $22.02 | 787296 |
| 2024-04-02 | 9.16 | $21.98 | 770870 |
| 2024-04-01 | 8.49 | $22.02 | 665644 |
| 2024-03-28 | 8.08 | $22.25 | 621000 |
| 2024-03-27 | 8.19 | $22.28 | 569200 |
| 2024-03-26 | 8.36 | $22.17 | 582800 |
| 2024-03-25 | 8.75 | $22.19 | 538600 |
| 2024-03-22 | 9.05 | $22.23 | 600824 |
| 2024-03-21 | 9.09 | $22.17 | 634200 |
| 2024-03-20 | 9.38 | $22.15 | 764236 |
| 2024-03-19 | 9.81 | $22.10 | 492600 |
| 2024-03-18 | 10.04 | $22.03 | 515800 |
| 2024-03-15 | 10.02 | $22.06 | 628600 |
| 2024-03-14 | 9.99 | $22.05 | 560818 |
| 2024-03-13 | 10.05 | $22.20 | 523400 |
| 2024-03-12 | 10.38 | $22.22 | 602082 |
| 2024-03-11 | 10.67 | $22.27 | 565056 |
| 2024-03-08 | 10.72 | $22.27 | 628800 |
| 2024-03-07 | 10.67 | $22.24 | 524978 |
| 2024-03-06 | 10.91 | $22.17 | 462400 |
| 2024-03-05 | 11.21 | $22.14 | 601856 |
| 2024-03-04 | 11.76 | $22.05 | 568400 |
| 2024-03-01 | 11.84 | $22.10 | 1.1M |
| 2024-02-29 | 11.93 | $22.07 | 513200 |
| 2024-02-28 | 12.51 | $22.04 | 687400 |
| 2024-02-27 | 12.81 | $22.03 | 758456 |
| 2024-02-26 | 13.13 | $22.05 | 560200 |
| 2024-02-23 | 13.46 | $22.09 | 736020 |
| 2024-02-22 | 14.03 | $22.06 | 487282 |
| 2024-02-21 | 14.53 | $22.05 | 607800 |
| 2024-02-20 | 15.06 | $22.10 | 971216 |
| 2024-02-16 | 15.73 | $22.04 | 796200 |
| 2024-02-15 | 16.19 | $22.11 | 19.9M |
| 2024-02-14 | 16.94 | $22.03 | 637200 |
| 2024-02-13 | 17.35 | $21.94 | 574000 |
| 2024-02-12 | 17.66 | $22.16 | 512416 |
| 2024-02-09 | 18.50 | $22.13 | 420838 |
| 2024-02-08 | 19.39 | $22.15 | 618886 |
| 2024-02-07 | 20.33 | $22.21 | 569078 |
| 2024-02-06 | 21.07 | $22.27 | 636200 |
| 2024-02-05 | 21.84 | $22.14 | 730674 |
| 2024-02-02 | 22.96 | $22.33 | 942682 |
| 2024-02-01 | 23.58 | $22.50 | 780214 |
| 2024-01-31 | 23.38 | $22.48 | 1.2M |
| 2024-01-30 | 23.19 | $22.39 | 522400 |
| 2024-01-29 | 23.44 | $22.34 | 653550 |
| 2024-01-26 | 23.77 | $22.26 | 782238 |
| 2024-01-25 | 24.27 | $22.32 | 1.8M |
| 2024-01-24 | 24.83 | $22.19 | 402850 |
| 2024-01-23 | 25.42 | $22.24 | 745800 |
| 2024-01-22 | 26.31 | $22.28 | 967840 |
| 2024-01-19 | 27.00 | $22.24 | 592002 |
| 2024-01-18 | 27.96 | $22.24 | 888400 |
| 2024-01-17 | 28.72 | $22.26 | 654810 |
| 2024-01-16 | 29.51 | $22.30 | 734232 |
| 2024-01-12 | 29.96 | $22.48 | 727400 |
| 2024-01-11 | 29.69 | $22.41 | 2.2M |
| 2024-01-10 | 29.70 | $22.29 | 962000 |
| 2024-01-09 | 29.80 | $22.32 | 1.3M |
| 2024-01-08 | 30.09 | $22.28 | 1.4M |
| 2024-01-05 | 30.42 | $22.20 | 1.2M |
| 2024-01-04 | 30.76 | $22.25 | 629466 |
| 2024-01-03 | 31.29 | $22.36 | 581800 |
| 2024-01-02 | 31.81 | $22.39 | 1.1M |
| 2023-12-29 | 31.78 | $22.47 | 471400 |
| 2023-12-28 | 31.21 | $22.55 | 492834 |
| 2023-12-27 | 30.36 | $22.59 | 518866 |
| 2023-12-26 | 29.46 | $22.45 | 458200 |
| 2023-12-22 | 28.80 | $22.38 | 762486 |
| 2023-12-21 | 28.10 | $22.41 | 908036 |
| 2023-12-20 | 27.32 | $22.39 | 601202 |
| 2023-12-19 | 26.63 | $22.32 | 554400 |
| 2023-12-18 | 25.97 | $22.27 | 511800 |
| 2023-12-15 | 25.38 | $22.33 | 1.2M |
| 2023-12-14 | 24.63 | $22.42 | 892000 |
| 2023-12-13 | 23.51 | $22.27 | 723600 |
| 2023-12-12 | 22.64 | $21.93 | 1.3M |
| 2023-12-11 | 22.50 | $21.86 | 482218 |
| 2023-12-08 | 22.60 | $21.86 | 603800 |
| 2023-12-07 | 22.48 | $21.97 | 515448 |
| 2023-12-06 | 21.94 | $21.94 | 470820 |
| 2023-12-05 | 21.42 | $21.90 | 512200 |
| 2023-12-04 | 20.99 | $21.84 | 479600 |
| 2023-12-01 | 20.74 | $21.86 | 555400 |
| 2023-11-30 | 20.47 | $21.80 | 562038 |
| 2023-11-29 | 19.90 | $21.86 | 466298 |
| 2023-11-28 | 19.04 | $21.74 | 491262 |
| 2023-11-27 | 18.44 | $21.66 | 535400 |
| 2023-11-24 | 18.00 | $21.52 | 373200 |
| 2023-11-22 | 17.80 | $21.60 | 449800 |
| 2023-11-21 | 17.56 | $21.55 | 657400 |
| 2023-11-20 | 17.45 | $21.52 | 497818 |
| 2023-11-17 | 17.39 | $21.48 | 480000 |
| 2023-11-16 | 17.39 | $21.42 | 507400 |
| 2023-11-15 | 17.55 | $21.29 | 755400 |
| 2023-11-14 | 18.02 | $21.37 | 654600 |
| 2023-11-13 | 18.18 | $21.10 | 390600 |
| 2023-11-10 | 19.02 | $21.09 | 417208 |
| 2023-11-09 | 19.98 | $21.01 | 516410 |
| 2023-11-08 | 20.99 | $21.15 | 392926 |
| 2023-11-07 | 21.69 | $21.09 | 333600 |
| 2023-11-06 | 22.58 | $21.00 | 534474 |
| 2023-11-03 | 23.75 | $21.10 | 499072 |
| 2023-11-02 | 24.64 | $20.95 | 705652 |
| 2023-11-01 | 25.52 | $20.80 | 1.0M |
| 2023-10-31 | 25.80 | $20.67 | 564200 |
| 2023-10-30 | 25.73 | $20.66 | 1.1M |
| 2023-10-27 | 25.48 | $20.72 | 733400 |
| 2023-10-26 | 25.31 | $20.71 | 918000 |
| 2023-10-25 | 25.14 | $20.61 | 660400 |
| 2023-10-24 | 24.74 | $20.74 | 485200 |
| 2023-10-23 | 24.54 | $20.69 | 1.1M |
| 2023-10-20 | 24.17 | $20.58 | 1.6M |
| 2023-10-19 | 23.25 | $20.48 | 6.0M |
| 2023-10-18 | 22.29 | $20.59 | 1.5M |
| 2023-10-17 | 21.46 | $20.71 | 661800 |
| 2023-10-16 | 20.76 | $20.88 | 461400 |
| 2023-10-13 | 20.48 | $20.97 | 520600 |
| 2023-10-12 | 20.41 | $20.90 | 608200 |
| 2023-10-11 | 20.25 | $21.05 | 572826 |
| 2023-10-10 | 20.40 | $20.97 | 413070 |
| 2023-10-09 | 20.45 | $21.00 | 303092 |
| 2023-10-06 | 20.38 | $20.74 | 836624 |
| 2023-10-05 | 19.33 | $20.81 | 374400 |
| 2023-10-04 | 18.53 | $20.81 | 1.3M |
| 2023-10-03 | 17.39 | $20.67 | 3.3M |
| 2023-10-02 | 16.20 | $20.84 | 1.6M |
| 2023-09-29 | 15.36 | $21.10 | 494238 |
| 2023-09-28 | 15.12 | $21.11 | 1.6M |
| 2023-09-27 | 14.31 | $21.06 | 3.0M |
| 2023-09-26 | 13.57 | $21.17 | 1.3M |
| 2023-09-25 | 13.23 | $21.21 | 977434 |
| 2023-09-22 | 13.09 | $21.34 | 644000 |
| 2023-09-21 | 13.16 | $21.24 | 1.9M |
| 2023-09-20 | 12.89 | $21.39 | 554870 |
| 2023-09-19 | 13.15 | $21.40 | 827400 |
| 2023-09-18 | 13.11 | $21.46 | 518818 |
| 2023-09-15 | 13.15 | $21.44 | 480800 |
| 2023-09-14 | 13.23 | $21.48 | 439400 |
| 2023-09-13 | 13.50 | $21.50 | 434434 |
| 2023-09-12 | 13.66 | $21.46 | 436000 |
| 2023-09-11 | 13.63 | $21.47 | 498800 |
| 2023-09-08 | 13.61 | $21.50 | 340800 |
| 2023-09-07 | 13.75 | $21.50 | 464660 |
| 2023-09-06 | 13.60 | $21.40 | 496600 |
| 2023-09-05 | 13.31 | $21.47 | 980600 |
| 2023-09-01 | 13.25 | $21.58 | 1.3M |
| 2023-08-31 | 13.48 | $21.76 | 540024 |
| 2023-08-30 | 13.90 | $21.73 | 4.1M |
| 2023-08-29 | 14.37 | $21.76 | 697636 |
| 2023-08-28 | 14.90 | $21.60 | 341600 |
| 2023-08-25 | 15.28 | $21.54 | 527404 |
| 2023-08-24 | 15.68 | $21.53 | 467826 |
| 2023-08-23 | 15.80 | $21.61 | 520400 |
| 2023-08-22 | 15.93 | $21.39 | 524092 |
| 2023-08-21 | 15.14 | $21.38 | 790200 |
| 2023-08-18 | 14.35 | $21.48 | 680068 |
| 2023-08-17 | 13.67 | $21.40 | 4.4M |
| 2023-08-16 | 12.76 | $21.45 | 625000 |
| 2023-08-15 | 11.99 | $21.52 | 505276 |
| 2023-08-14 | 11.45 | $21.60 | 489000 |
| 2023-08-11 | 10.92 | $21.63 | 437492 |
| 2023-08-10 | 10.55 | $21.70 | 441800 |
| 2023-08-09 | 10.44 | $21.82 | 368098 |
| 2023-08-08 | 10.69 | $21.81 | 402000 |
| 2023-08-07 | 10.95 | $21.73 | 368200 |
| 2023-08-04 | 10.96 | $21.78 | 418236 |
| 2023-08-03 | 10.97 | $21.56 | 875240 |
| 2023-08-02 | 10.21 | $21.70 | 529200 |
| 2023-08-01 | 9.69 | $21.78 | 917762 |
| 2023-07-31 | 9.51 | $22.01 | 599050 |
| 2023-07-28 | 9.97 | $21.96 | 894030 |
| 2023-07-27 | 10.29 | $21.85 | 823800 |
| 2023-07-26 | 10.63 | $22.06 | 868000 |
| 2023-07-25 | 10.87 | $21.96 | 820876 |
| 2023-07-24 | 11.44 | $21.99 | 545200 |
| 2023-07-21 | 11.79 | $22.01 | 713474 |
| 2023-07-20 | 12.31 | $21.97 | 2.0M |
| 2023-07-19 | 12.87 | $22.10 | 690400 |
| 2023-07-18 | 13.04 | $22.01 | 525600 |
| 2023-07-17 | 13.36 | $21.98 | 584200 |
| 2023-07-14 | 13.96 | $21.96 | 459022 |
| 2023-07-13 | 14.55 | $22.08 | 369600 |
| 2023-07-12 | 14.94 | $21.93 | 457600 |
| 2023-07-11 | 15.60 | $21.74 | 364030 |
| 2023-07-10 | 15.50 | $21.69 | 398200 |
| 2023-07-07 | 15.05 | $21.55 | 320400 |
| 2023-07-06 | 14.25 | $21.56 | 8.2M |
| 2023-07-05 | 13.26 | $21.76 | 401082 |
| 2023-07-03 | 12.90 | $21.86 | 501694 |
| 2023-06-30 | 13.05 | $22.03 | 344482 |
| 2023-06-29 | 13.47 | $21.93 | 390800 |
| 2023-06-28 | 13.36 | $22.07 | 338600 |
| 2023-06-27 | 13.67 | $21.96 | 636600 |
| 2023-06-26 | 13.81 | $22.02 | 291200 |
| 2023-06-23 | 14.25 | $21.97 | 257410 |
| 2023-06-22 | 14.72 | $21.94 | 320400 |
| 2023-06-21 | 14.88 | $22.01 | 581832 |
| 2023-06-20 | 15.14 | $22.01 | 488800 |
| 2023-06-16 | 15.69 | $21.96 | 644622 |
| 2023-06-15 | 16.00 | $22.02 | 410800 |
| 2023-06-14 | 16.33 | $21.86 | 579892 |
| 2023-06-13 | 16.02 | $21.82 | 612468 |
| 2023-06-12 | 15.77 | $21.91 | 615800 |
| 2023-06-09 | 15.21 | $21.88 | 307000 |
| 2023-06-08 | 14.72 | $21.95 | 374286 |
| 2023-06-07 | 14.22 | $21.82 | 525600 |
| 2023-06-06 | 13.68 | $21.98 | 283800 |
| 2023-06-05 | 13.48 | $21.96 | 324926 |
| 2023-06-02 | 13.27 | $22.00 | 466246 |
| 2023-06-01 | 13.30 | $22.07 | 520422 |
| 2023-05-31 | 13.57 | $22.08 | 425812 |
| 2023-05-30 | 13.87 | $22.04 | 450824 |
| 2023-05-26 | 13.88 | $21.88 | 331000 |
| 2023-05-25 | 13.21 | $21.83 | 612600 |
| 2023-05-24 | 12.55 | $21.92 | 392400 |
| 2023-05-23 | 12.08 | $21.99 | 370800 |
| 2023-05-22 | 11.63 | $21.95 | 367800 |
| 2023-05-19 | 11.24 | $21.94 | 294462 |
| 2023-05-18 | 10.83 | $21.99 | 445600 |
| 2023-05-17 | 10.48 | $22.08 | 1.1M |
| 2023-05-16 | 10.38 | $22.09 | 310840 |
| 2023-05-15 | 10.32 | $22.17 | 311800 |
| 2023-05-12 | 10.51 | $22.31 | 243098 |
| 2023-05-11 | 10.95 | $22.36 | 256818 |
| 2023-05-10 | 11.27 | $22.30 | 512200 |
| 2023-05-09 | 11.79 | $22.15 | 352200 |
| 2023-05-08 | 11.87 | $22.15 | 341800 |
| 2023-05-05 | 11.96 | $22.28 | 288800 |
| 2023-05-04 | 12.42 | $22.38 | 252600 |
| 2023-05-03 | 13.04 | $22.39 | 249068 |
| 2023-05-02 | 13.70 | $22.33 | 328842 |
| 2023-05-01 | 14.16 | $22.12 | 295600 |
| 2023-04-28 | 14.43 | $22.46 | 279000 |
| 2023-04-27 | 14.68 | $22.32 | 630800 |
| 2023-04-26 | 15.21 | $22.41 | 257202 |
| 2023-04-25 | 15.53 | $22.49 | 355440 |
| 2023-04-24 | 15.55 | $22.38 | 603800 |
| 2023-04-21 | 16.00 | $22.28 | 419966 |
| 2023-04-20 | 16.57 | $22.28 | 326400 |
| 2023-04-19 | 17.38 | $22.21 | 435678 |
| 2023-04-18 | 18.21 | $22.29 | 459600 |
| 2023-04-17 | 18.73 | $22.26 | 574266 |
| 2023-04-14 | 19.31 | $22.38 | 263000 |
| 2023-04-13 | 19.62 | $22.44 | 616000 |
| 2023-04-12 | 19.56 | $22.40 | 470400 |
| 2023-04-11 | 19.50 | $22.38 | 366600 |
| 2023-04-10 | 19.69 | $22.40 | 665400 |
| 2023-04-06 | 19.89 | $22.53 | 285600 |
| 2023-04-05 | 19.41 | $22.53 | 349000 |
| 2023-04-04 | 18.81 | $22.50 | 305252 |
| 2023-04-03 | 18.35 | $22.45 | 703854 |
| 2023-03-31 | 18.01 | $22.32 | 387800 |
| 2023-03-30 | 17.92 | $22.17 | 591488 |
| 2023-03-29 | 18.22 | $22.14 | 118.6M |
| 2023-03-28 | 18.66 | $22.12 | 338000 |
| 2023-03-27 | 19.12 | $22.15 | 89.9M |
| 2023-03-24 | 19.39 | $22.39 | 61200 |
| 2023-03-23 | 18.99 | $22.30 | 201200 |
| 2023-03-22 | 18.71 | $22.21 | 48600 |
| 2023-03-21 | 18.42 | $22.06 | 42082 |
| 2023-03-20 | 18.78 | $22.03 | 111400 |
| 2023-03-17 | 19.24 | $22.11 | 78600 |
| 2023-03-16 | 19.43 | $21.88 | 34096 |
| 2023-03-15 | 19.62 | $22.03 | 73200 |
| 2023-03-14 | 20.08 | $21.82 | 35200 |
| 2023-03-13 | 20.84 | $21.89 | 110200 |
| 2023-03-10 | 21.57 | $21.78 | 61036 |
| 2023-03-09 | 22.31 | $21.54 | 51282 |
| 2023-03-08 | 22.16 | $21.54 | 82400 |
| 2023-03-07 | 22.00 | $21.57 | 65886 |
| 2023-03-06 | 21.93 | $21.63 | 49620 |
| 2023-03-03 | 22.08 | $21.67 | 63676 |
| 2023-03-02 | 22.07 | $21.49 | 58200 |
| 2023-03-01 | 21.32 | $21.50 | 68254 |
| 2023-02-28 | 20.68 | $21.70 | 81400 |
| 2023-02-27 | 20.31 | $21.71 | 51400 |
| 2023-02-24 | 20.12 | $21.67 | 99400 |
| 2023-02-23 | 19.75 | $21.79 | 153034 |
| 2023-02-22 | 19.58 | $21.68 | 55490 |
| 2023-02-21 | 19.21 | $21.65 | 183200 |
| 2023-02-17 | 18.83 | $21.88 | 51800 |
| 2023-02-16 | 19.00 | $21.80 | 63220 |
| 2023-02-15 | 19.23 | $21.93 | 72800 |
| 2023-02-14 | 19.77 | $22.00 | 62600 |
| 2023-02-13 | 20.38 | $22.07 | 100824 |
| 2023-02-10 | 21.30 | $22.01 | 75000 |
| 2023-02-09 | 22.26 | $22.11 | 98600 |
| 2023-02-08 | 23.24 | $22.24 | 64000 |
| 2023-02-07 | 24.06 | $22.21 | 67400 |
| 2023-02-06 | 24.82 | $22.26 | 110400 |
| 2023-02-03 | 25.42 | $22.43 | 103404 |
| 2023-02-02 | 25.59 | $22.65 | 93470 |
| 2023-02-01 | 24.79 | $22.58 | 147400 |
| 2023-01-31 | 24.14 | $22.50 | 125000 |
| 2023-01-30 | 23.74 | $22.33 | 85464 |
| 2023-01-27 | 23.66 | $22.39 | 98000 |
| 2023-01-26 | 23.29 | $22.45 | 86660 |
| 2023-01-25 | 22.77 | $22.47 | 61220 |
| 2023-01-24 | 22.23 | $22.44 | 54820 |
| 2023-01-23 | 21.70 | $22.34 | 141000 |
| 2023-01-20 | 21.26 | $22.38 | 74072 |
| 2023-01-19 | 20.81 | $22.47 | 69454 |
| 2023-01-18 | 19.92 | $22.52 | 75236 |
| 2023-01-17 | 18.95 | $22.28 | 121000 |
| 2023-01-13 | 18.41 | $22.32 | 78078 |
| 2023-01-12 | 17.84 | $22.39 | 53454 |
| 2023-01-11 | 17.23 | $22.19 | 142400 |
| 2023-01-10 | 17.06 | $22.07 | 67206 |
| 2023-01-09 | 17.09 | $22.12 | 104230 |
| 2023-01-06 | 17.06 | $22.06 | 102802 |
| 2023-01-05 | 17.22 | $21.76 | 59274 |
| 2023-01-04 | 17.97 | $21.81 | 84600 |
| 2023-01-03 | 18.78 | $21.67 | 95662 |
| 2022-12-30 | 19.73 | $21.55 | 87804 |
| 2022-12-29 | 20.19 | $21.63 | 142840 |
| 2022-12-28 | 20.85 | $21.55 | 70000 |
| 2022-12-27 | 21.55 | $21.60 | 224600 |
| 2022-12-23 | 22.44 | $21.79 | 120400 |
| 2022-12-22 | 23.43 | $21.83 | 134606 |
| 2022-12-21 | 24.27 | $21.81 | 128688 |
| 2022-12-20 | 25.16 | $21.71 | 2.5M |
| 2022-12-19 | 26.26 | $21.90 | 125832 |
| 2022-12-16 | 26.86 | $22.05 | 105658 |
| 2022-12-15 | 27.16 | $22.16 | 99400 |
| 2022-12-14 | 26.96 | $22.15 | 137200 |
| 2022-12-13 | 26.75 | $22.09 | 179000 |
| 2022-12-12 | 26.12 | $21.91 | 237406 |
| 2022-12-09 | 25.94 | $21.95 | 102600 |
| 2022-12-08 | 25.75 | $22.04 | 112202 |
| 2022-12-07 | 25.27 | $22.13 | 100800 |
| 2022-12-06 | 24.75 | $21.94 | 82874 |
| 2022-12-05 | 24.56 | $21.91 | 130000 |
| 2022-12-02 | 24.36 | $22.06 | 75288 |
| 2022-12-01 | 24.15 | $21.98 | 111200 |
| 2022-11-30 | 24.05 | $21.87 | 167400 |
| 2022-11-29 | 24.22 | $21.62 | 81284 |
| 2022-11-28 | 24.88 | $21.69 | 131468 |
| 2022-11-25 | 25.30 | $21.80 | 27200 |
| 2022-11-23 | 25.47 | $21.77 | 131800 |
| 2022-11-22 | 25.71 | $21.66 | 136400 |
| 2022-11-21 | 26.19 | $21.53 | 2.7M |
| 2022-11-18 | 26.82 | $21.56 | 96496 |
| 2022-11-17 | 27.45 | $21.59 | 158230 |
| 2022-11-16 | 28.16 | $21.71 | 146200 |
| 2022-11-15 | 28.58 | $21.59 | 398238 |
| 2022-11-14 | 29.30 | $21.36 | 330670 |
| 2022-11-11 | 30.37 | $21.46 | 104600 |
| 2022-11-10 | 31.44 | $21.42 | 568000 |
| 2022-11-09 | 32.66 | $20.87 | 75228 |
| 2022-11-08 | 33.35 | $20.88 | 154600 |
| 2022-11-07 | 34.12 | $20.80 | 103000 |
| 2022-11-04 | 34.72 | $20.83 | 184830 |
| 2022-11-03 | 35.38 | $20.79 | 308600 |
| 2022-11-02 | 35.87 | $20.90 | 128000 |
| 2022-11-01 | 36.91 | $20.91 | 173204 |
| 2022-10-31 | 37.59 | $20.88 | 177600 |
| 2022-10-28 | 38.02 | $20.98 | 177460 |
| 2022-10-27 | 38.56 | $20.96 | 125262 |
| 2022-10-26 | 39.14 | $20.88 | 187400 |
| 2022-10-25 | 39.51 | $20.83 | 482400 |
| 2022-10-24 | 39.65 | $20.61 | 720040 |
| 2022-10-21 | 39.08 | $20.61 | 291482 |
| 2022-10-20 | 38.15 | $20.48 | 338436 |
| 2022-10-19 | 37.25 | $20.63 | 51424 |
| 2022-10-18 | 36.46 | $20.86 | 277688 |
| 2022-10-17 | 35.80 | $20.78 | 84400 |
| 2022-10-14 | 35.15 | $20.68 | 56600 |
| 2022-10-13 | 34.47 | $20.86 | 44250 |
| 2022-10-12 | 33.53 | $20.85 | 172600 |
| 2022-10-11 | 32.89 | $20.86 | 599424 |
| 2022-10-10 | 32.24 | $20.89 | 112200 |
| 2022-10-07 | 31.55 | $21.00 | 164626 |
| 2022-10-06 | 31.08 | $21.14 | 29076 |
| 2022-10-05 | 30.82 | $21.22 | 89880 |
| 2022-10-04 | 30.53 | $21.39 | 198240 |
| 2022-10-03 | 30.61 | $21.23 | 355484 |
| 2022-09-30 | 30.60 | $21.02 | 58220 |
| 2022-09-29 | 29.68 | $21.07 | 139000 |
| 2022-09-28 | 28.49 | $21.21 | 124060 |
| 2022-09-27 | 27.33 | $20.81 | 85400 |
| 2022-09-26 | 25.72 | $21.05 | 181000 |
| 2022-09-23 | 24.30 | $21.36 | 476698 |
| 2022-09-22 | 23.15 | $21.37 | 446806 |
| 2022-09-21 | 22.06 | $21.68 | 230638 |
| 2022-09-20 | 21.20 | $21.64 | 280800 |
| 2022-09-19 | 20.45 | $21.80 | 213400 |
| 2022-09-16 | 19.85 | $21.83 | 509800 |
| 2022-09-15 | 19.26 | $21.80 | 37816 |
| 2022-09-14 | 18.72 | $21.89 | 56412 |
| 2022-09-13 | 18.25 | $21.86 | 64608 |
| 2022-09-12 | 17.58 | $22.04 | 337800 |
| 2022-09-09 | 17.27 | $22.04 | 96612 |
| 2022-09-08 | 17.03 | $22.00 | 74280 |
| 2022-09-07 | 16.61 | $22.05 | 35272 |
| 2022-09-06 | 16.07 | $21.85 | 58400 |
| 2022-09-02 | 15.34 | $22.04 | 31000 |
| 2022-09-01 | 14.93 | $22.03 | 368030 |
| 2022-08-31 | 14.10 | $22.17 | 47464 |
| 2022-08-30 | 13.74 | $22.34 | 67470 |
| 2022-08-29 | 13.61 | $22.35 | 54264 |
| 2022-08-26 | 13.60 | $22.47 | 72200 |
| 2022-08-25 | 13.93 | $22.61 | 163818 |
| 2022-08-24 | 14.27 | $22.43 | 35800 |
| 2022-08-23 | 14.09 | $22.48 | 45000 |
| 2022-08-22 | 14.01 | $22.48 | 118022 |
| 2022-08-19 | 13.87 | $22.60 | 474200 |
| 2022-08-18 | 13.94 | $22.78 | 45698 |
| 2022-08-17 | 14.55 | $22.76 | 66000 |
| 2022-08-16 | 15.05 | $22.92 | 78442 |
| 2022-08-15 | 15.70 | $23.00 | 155654 |
| 2022-08-12 | 15.98 | $22.97 | 120008 |
| 2022-08-11 | 16.39 | $22.78 | 55800 |
| 2022-08-10 | 16.83 | $22.91 | 43800 |
| 2022-08-09 | 17.03 | $22.73 | 97084 |
| 2022-08-08 | 17.73 | $22.84 | 69400 |
| 2022-08-05 | 18.23 | $22.74 | 38200 |
| 2022-08-04 | 19.04 | $22.99 | 82238 |
| 2022-08-03 | 19.20 | $22.92 | 91200 |
| 2022-08-02 | 19.53 | $22.77 | 49600 |
| 2022-08-01 | 19.71 | $23.00 | 107046 |
| 2022-07-29 | 19.05 | $23.06 | 110074 |
| 2022-07-28 | 18.35 | $22.99 | 103054 |
| 2022-07-27 | 17.80 | $22.81 | 126000 |
| 2022-07-26 | 17.47 | $22.64 | 115684 |
| 2022-07-25 | 17.52 | $22.70 | 197400 |
| 2022-07-22 | 17.62 | $22.79 | 99074 |
| 2022-07-21 | 17.57 | $22.62 | 237132 |
| 2022-07-20 | 18.12 | $22.37 | 41212 |
| 2022-07-19 | 18.95 | $22.40 | 29696 |
| 2022-07-18 | 19.69 | $22.41 | 126800 |
| 2022-07-15 | 20.53 | $22.49 | 68890 |
| 2022-07-14 | 21.47 | $22.37 | 213000 |
| 2022-07-13 | 22.12 | $22.47 | 37800 |
| 2022-07-12 | 22.80 | $22.36 | 88400 |
| 2022-07-11 | 23.75 | $22.34 | 47600 |
| 2022-07-08 | 24.45 | $22.28 | 52614 |
| 2022-07-07 | 24.88 | $22.31 | 36400 |
| 2022-07-06 | 25.44 | $22.33 | 55200 |
| 2022-07-05 | 26.15 | $22.49 | 43860 |
| 2022-07-01 | 27.24 | $22.46 | 46200 |
| 2022-06-30 | 28.35 | $22.29 | 108244 |
| 2022-06-29 | 28.97 | $22.18 | 48614 |
| 2022-06-28 | 29.20 | $22.10 | 30600 |
| 2022-06-27 | 29.16 | $22.09 | 32200 |
| 2022-06-24 | 29.22 | $22.24 | 35880 |
| 2022-06-23 | 29.51 | $22.25 | 84800 |
| 2022-06-22 | 29.84 | $22.13 | 65200 |
| 2022-06-21 | 29.51 | $21.97 | 100608 |
| 2022-06-17 | 28.91 | $22.09 | 63290 |
| 2022-06-16 | 28.39 | $22.07 | 319400 |
| 2022-06-15 | 27.62 | $22.10 | 51864 |
| 2022-06-14 | 26.87 | $21.75 | 154658 |
| 2022-06-13 | 25.70 | $21.94 | 559200 |
| 2022-06-10 | 24.52 | $22.31 | 166600 |
| 2022-06-09 | 23.95 | $22.50 | 42240 |
| 2022-06-08 | 23.90 | $22.65 | 27600 |
| 2022-06-07 | 24.23 | $22.74 | 44000 |
| 2022-06-06 | 24.68 | $22.66 | 104200 |
| 2022-06-03 | 25.09 | $22.75 | 42600 |
| 2022-06-02 | 25.69 | $22.84 | 784214 |
| 2022-06-01 | 26.40 | $22.78 | 56838 |
| 2022-05-31 | 27.23 | $22.97 | 108000 |
| 2022-05-27 | 28.51 | $23.14 | 66610 |
| 2022-05-26 | 29.71 | $23.04 | 66632 |
| 2022-05-25 | 31.18 | $22.96 | 62600 |
| 2022-05-24 | 32.62 | $22.84 | 43600 |
| 2022-05-23 | 33.79 | $22.65 | 52400 |
| 2022-05-20 | 34.47 | $22.72 | 62600 |
| 2022-05-19 | 35.27 | $22.65 | 93466 |
| 2022-05-18 | 36.12 | $22.60 | 123400 |
| 2022-05-17 | 36.39 | $22.57 | 71650 |
| 2022-05-16 | 36.67 | $22.68 | 465210 |
| 2022-05-13 | 37.23 | $22.64 | 131800 |
| 2022-05-12 | 37.75 | $22.70 | 137000 |
| 2022-05-11 | 38.51 | $22.67 | 49400 |
| 2022-05-10 | 39.03 | $22.62 | 71092 |
| 2022-05-09 | 39.63 | $22.56 | 138312 |
| 2022-05-06 | 39.88 | $22.48 | 253218 |
| 2022-05-05 | 40.23 | $22.62 | 34616 |
| 2022-05-04 | 40.68 | $22.87 | 450800 |
| 2022-05-03 | 41.26 | $22.67 | 90812 |
| 2022-05-02 | 41.44 | $22.61 | 103620 |
| 2022-04-29 | 41.12 | $22.73 | 68000 |
| 2022-04-28 | 41.00 | $22.86 | 142800 |
| 2022-04-27 | 40.97 | $22.88 | 820242 |
| 2022-04-26 | 41.06 | $23.03 | 110800 |
| 2022-04-25 | 41.37 | $23.00 | 84000 |
| 2022-04-22 | 41.44 | $22.82 | 37686 |
| 2022-04-21 | 40.72 | $22.84 | 169446 |
| 2022-04-20 | 39.98 | $23.03 | 57460 |
| 2022-04-19 | 39.48 | $22.90 | 102400 |
| 2022-04-18 | 38.58 | $23.04 | 94400 |
| 2022-04-14 | 37.84 | $23.17 | 457230 |
| 2022-04-13 | 37.21 | $23.33 | 63208 |
| 2022-04-12 | 36.78 | $23.28 | 74800 |
| 2022-04-11 | 36.33 | $23.21 | 140400 |
| 2022-04-08 | 35.44 | $23.33 | 165400 |
| 2022-04-07 | 34.70 | $23.48 | 66818 |
| 2022-04-06 | 34.12 | $23.55 | 77476 |
| 2022-04-05 | 33.52 | $23.61 | 79400 |
| 2022-04-04 | 33.14 | $23.93 | 40600 |
| 2022-04-01 | 33.21 | $23.85 | 51400 |
| 2022-03-31 | 33.25 | $23.93 | 59830 |
| 2022-03-30 | 33.64 | $23.97 | 44866 |
| 2022-03-29 | 33.89 | $23.90 | 65400 |
| 2022-03-28 | 33.87 | $23.73 | 47600 |
| 2022-03-25 | 33.26 | $23.67 | 71400 |
| 2022-03-24 | 32.62 | $23.86 | 40034 |
| 2022-03-23 | 32.11 | $23.86 | 269892 |
| 2022-03-22 | 31.73 | $23.84 | 49824 |
| 2022-03-21 | 31.12 | $23.91 | 176400 |
| 2022-03-18 | 30.58 | $24.15 | 22400 |
| 2022-03-17 | 30.37 | $24.09 | 33048 |
| 2022-03-16 | 29.99 | $23.96 | 29484 |
| 2022-03-15 | 28.95 | $23.93 | 32420 |
| 2022-03-14 | 28.03 | $23.84 | 367200 |
| 2022-03-11 | 27.06 | $24.10 | 36658 |
| 2022-03-10 | 26.46 | $24.13 | 73200 |
| 2022-03-09 | 25.83 | $24.32 | 86088 |
| 2022-03-08 | 25.58 | $24.34 | 134400 |
| 2022-03-07 | 25.33 | $24.47 | 56016 |
| 2022-03-04 | 25.45 | $24.66 | 40600 |
| 2022-03-03 | 26.16 | $24.62 | 25600 |
| 2022-03-02 | 26.49 | $24.57 | 31200 |
| 2022-03-01 | 26.85 | $24.83 | 34000 |
| 2022-02-28 | 27.92 | $24.75 | 63800 |
| 2022-02-25 | 28.32 | $24.58 | 30428 |
| 2022-02-24 | 27.81 | $24.52 | 59604 |
| 2022-02-23 | 27.09 | $24.49 | 100000 |
| 2022-02-22 | 26.37 | $24.63 | 54672 |
| 2022-02-18 | 25.80 | $24.65 | 116200 |
| 2022-02-17 | 25.36 | $24.64 | 85452 |
| 2022-02-16 | 24.90 | $24.59 | 38400 |
| 2022-02-15 | 23.81 | $24.56 | 107000 |
| 2022-02-14 | 22.71 | $24.65 | 76600 |
| 2022-02-11 | 21.72 | $24.78 | 85460 |
| 2022-02-10 | 20.68 | $24.63 | 282600 |
| 2022-02-09 | 19.58 | $24.87 | 71200 |
| 2022-02-08 | 19.03 | $24.82 | 57600 |
| 2022-02-07 | 18.13 | $24.90 | 109000 |
| 2022-02-04 | 17.24 | $24.86 | 103000 |
| 2022-02-03 | 16.29 | $25.03 | 40264 |
| 2022-02-02 | 15.86 | $25.17 | 59816 |
| 2022-02-01 | 15.87 | $25.16 | 46452 |
| 2022-01-31 | 15.64 | $25.17 | 62000 |
| 2022-01-28 | 15.49 | $25.16 | 92000 |
| 2022-01-27 | 15.18 | $25.13 | 74692 |
| 2022-01-26 | 15.02 | $25.11 | 109800 |
| 2022-01-25 | 14.85 | $25.24 | 46200 |
| 2022-01-24 | 15.10 | $25.29 | 66480 |
| 2022-01-21 | 15.54 | $25.30 | 46854 |
| 2022-01-20 | 15.83 | $25.20 | 36600 |
| 2022-01-19 | 15.85 | $25.22 | 57800 |
| 2022-01-18 | 15.99 | $25.17 | 153804 |
| 2022-01-14 | 16.02 | $25.36 | 59000 |
| 2022-01-13 | 16.65 | $25.49 | 51266 |
| 2022-01-12 | 17.39 | $25.45 | 23400 |
| 2022-01-11 | 18.14 | $25.44 | 50046 |
| 2022-01-10 | 19.06 | $25.40 | 300200 |
| 2022-01-07 | 19.87 | $25.43 | 55800 |
| 2022-01-06 | 20.90 | $25.49 | 108800 |
| 2022-01-05 | 21.65 | $25.55 | 52600 |
| 2022-01-04 | 22.15 | $25.68 | 118242 |
| 2022-01-03 | 22.36 | $25.68 | 221600 |
| 2021-12-31 | 22.48 | $25.83 | 87000 |
| 2021-12-30 | 21.79 | $25.86 | 26270 |
| 2021-12-29 | 21.10 | $25.81 | 41618 |
| 2021-12-28 | 20.42 | $25.89 | 32078 |
| 2021-12-27 | 19.23 | $25.87 | 31000 |
| 2021-12-23 | 18.01 | $25.84 | 29282 |
| 2021-12-22 | 16.80 | $25.85 | 42800 |
| 2021-12-21 | 15.53 | $25.84 | 1.4M |
| 2021-12-20 | 14.19 | $25.85 | 38078 |
| 2021-12-17 | 14.76 | $25.90 | 59800 |
| 2021-12-16 | 15.16 | $25.91 | 28064 |
| 2021-12-15 | 15.43 | $25.87 | 68400 |
| 2021-12-14 | 16.01 | $25.83 | 57400 |
| 2021-12-13 | 16.43 | $25.90 | 46000 |
| 2021-12-10 | 16.63 | $25.82 | 39400 |
| 2021-12-09 | 17.08 | $25.80 | 37852 |
| 2021-12-08 | 17.63 | $25.80 | 99872 |
| 2021-12-07 | 18.24 | $25.87 | 66000 |
| 2021-12-06 | 18.54 | $25.86 | 57884 |
| 2021-12-03 | 18.80 | $25.93 | 50228 |
| 2021-12-02 | 19.08 | $25.81 | 42862 |
| 2021-12-01 | 19.90 | $25.79 | 96864 |
| 2021-11-30 | 20.76 | $25.85 | 119000 |
| 2021-11-29 | 21.34 | $25.81 | 69000 |
| 2021-11-26 | 22.42 | $25.76 | 77800 |
| 2021-11-24 | 23.39 | $25.63 | 287600 |
| 2021-11-23 | 23.80 | $25.59 | 110800 |
| 2021-11-22 | 24.33 | $25.70 | 58400 |
| 2021-11-19 | 25.26 | $25.87 | 63800 |
| 2021-11-18 | 26.21 | $25.82 | 53400 |
| 2021-11-17 | 27.47 | $25.81 | 46274 |
| 2021-11-16 | 28.90 | $25.75 | 119400 |
| 2021-11-15 | 30.37 | $25.77 | 135400 |
| 2021-11-12 | 31.95 | $25.88 | 32800 |
| 2021-11-11 | 33.23 | $25.85 | 59200 |
| 2021-11-10 | 34.61 | $25.93 | 17202 |
| 2021-11-09 | 35.72 | $26.11 | 58276 |
| 2021-11-08 | 35.91 | $26.06 | 92600 |
| 2021-11-05 | 36.26 | $26.14 | 74800 |
| 2021-11-04 | 36.63 | $26.03 | 70400 |
| 2021-11-03 | 37.40 | $25.92 | 54864 |
| 2021-11-02 | 38.49 | $25.97 | 48000 |
| 2021-11-01 | 39.49 | $25.89 | 65400 |
| 2021-10-29 | 40.74 | $25.96 | 182880 |
| 2021-10-28 | 41.87 | $25.97 | 238400 |
| 2021-10-27 | 42.80 | $25.99 | 151680 |
| 2021-10-26 | 43.73 | $25.92 | 62000 |
| 2021-10-25 | 45.05 | $25.87 | 44240 |
| 2021-10-22 | 46.54 | $25.83 | 62000 |
| 2021-10-21 | 48.24 | $25.78 | 77682 |
| 2021-10-20 | 50.04 | $25.86 | 77600 |
| 2021-10-19 | 51.58 | $25.88 | 42200 |
| 2021-10-18 | 53.15 | $25.94 | 58200 |
| 2021-10-15 | 54.68 | $26.01 | 41830 |
| 2021-10-14 | 55.85 | $26.08 | 43000 |
| 2021-10-13 | 56.90 | $26.02 | 80298 |
| 2021-10-12 | 58.11 | $25.97 | 34688 |
| 2021-10-11 | 59.54 | $25.87 | 52000 |
| 2021-10-08 | 61.21 | $25.93 | 29200 |
| 2021-10-07 | 62.76 | $26.00 | 55400 |
| 2021-10-06 | 64.04 | $26.09 | 34200 |
| 2021-10-05 | 65.12 | $26.11 | 45806 |
| 2021-10-04 | 66.16 | $26.15 | 47600 |
| 2021-10-01 | 67.13 | $26.17 | 43628 |
| 2021-09-30 | 68.15 | $26.10 | 32880 |
| 2021-09-29 | 69.33 | $26.13 | 38820 |
| 2021-09-28 | 70.49 | $26.12 | 66038 |
| 2021-09-27 | 71.73 | $26.25 | 51600 |
| 2021-09-24 | 72.61 | $26.27 | 42014 |
| 2021-09-23 | 73.38 | $26.31 | 66000 |
| 2021-09-22 | 74.04 | $26.43 | 54800 |
| 2021-09-21 | 74.43 | $26.40 | 58680 |
| 2021-09-20 | 74.77 | $26.41 | 59268 |
| 2021-09-17 | 75.14 | $26.34 | 56800 |
| 2021-09-16 | 75.57 | $26.40 | 39010 |
| 2021-09-15 | 75.88 | $26.44 | 50200 |
| 2021-09-14 | 76.00 | $26.46 | 125648 |
| 2021-09-13 | 76.10 | $26.40 | 48202 |
| 2021-09-10 | 76.23 | $26.39 | 25800 |
| 2021-09-09 | 76.36 | $26.43 | 86480 |
| 2021-09-08 | 76.51 | $26.35 | 30200 |
| 2021-09-07 | 76.69 | $26.29 | 51880 |
| 2021-09-03 | 76.91 | $26.38 | 22652 |
| 2021-09-02 | 76.87 | $26.42 | 24226 |
| 2021-09-01 | 76.72 | $26.41 | 32800 |
| 2021-08-31 | 76.58 | $26.43 | 35000 |
| 2021-08-30 | 76.30 | $26.45 | 21452 |
| 2021-08-27 | 76.01 | $26.40 | 42664 |
| 2021-08-26 | 75.72 | $26.31 | 55016 |
| 2021-08-25 | 75.43 | $26.32 | 952800 |
| 2021-08-24 | 75.08 | $26.36 | 43026 |
| 2021-08-23 | 74.61 | $26.41 | 62200 |
| 2021-08-20 | 74.06 | $26.39 | 35000 |
| 2021-08-19 | 73.48 | $26.40 | 35000 |
| 2021-08-18 | 72.88 | $26.35 | 25822 |
| 2021-08-17 | 72.24 | $26.40 | 65400 |
| 2021-08-16 | 71.47 | $26.43 | 50840 |
| 2021-08-13 | 70.62 | $26.39 | 25410 |
| 2021-08-12 | 69.73 | $26.30 | 39600 |
| 2021-08-11 | 68.80 | $26.30 | 39652 |
| 2021-08-10 | 67.82 | $26.25 | 70200 |
| 2021-08-09 | 66.78 | $26.28 | 129000 |
| 2021-08-06 | 65.63 | $26.36 | 37800 |
| 2021-08-05 | 64.33 | $26.48 | 18084 |
| 2021-08-04 | 62.84 | $26.55 | 143058 |
| 2021-08-03 | 61.24 | $26.57 | 47622 |
| 2021-08-02 | 59.49 | $26.56 | 63670 |
| 2021-07-30 | 57.64 | $26.54 | 60000 |
| 2021-07-29 | 55.70 | $26.51 | 94400 |
| 2021-07-28 | 53.66 | $26.56 | 147860 |
| 2021-07-27 | 51.51 | $26.52 | 174400 |
| 2021-07-26 | 49.25 | $26.45 | 43400 |
| 2021-07-23 | 46.87 | $26.48 | 38200 |
| 2021-07-22 | 44.36 | $26.49 | 50000 |
| 2021-07-21 | 41.71 | $26.44 | 80000 |
| 2021-07-20 | 38.92 | $26.51 | 85000 |
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