Is Simplify Aggregate Bond ETF (AGGH) a Buy, Sell, or Hold?
Enter your email address below for free access to our Simplify Aggregate Bond ETF (AGGH) research center and poll results.
AMEX : AGGH
Simplify Aggregate Bond ETF — Technical Indicators
$19.985 USD
-$0.04 (-0.22%)
- Volume
- 134.52K
- Average Volume
- 217.56K
- Market Capitalization
- $293.13M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $21.02
- Year Low
- $19.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.12
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.98
Average
21.65
Maximum
25.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.12 | $19.99 | 134518 |
| 2026-07-20 | 20.14 | $20.03 | 115218 |
| 2026-07-17 | 20.15 | $20.09 | 80500 |
| 2026-07-16 | 20.15 | $20.10 | 177431 |
| 2026-07-15 | 20.16 | $20.08 | 152201 |
| 2026-07-14 | 20.17 | $20.05 | 119300 |
| 2026-07-13 | 20.18 | $19.98 | 157400 |
| 2026-07-10 | 20.20 | $20.06 | 197700 |
| 2026-07-09 | 20.20 | $20.09 | 82546 |
| 2026-07-08 | 20.20 | $20.05 | 236910 |
| 2026-07-07 | 20.21 | $20.08 | 131900 |
| 2026-07-06 | 20.21 | $20.17 | 75100 |
| 2026-07-02 | 20.21 | $20.18 | 2.0M |
| 2026-07-01 | 20.21 | $20.11 | 181409 |
| 2026-06-30 | 20.22 | $20.17 | 157932 |
| 2026-06-29 | 20.22 | $20.23 | 112705 |
| 2026-06-26 | 20.23 | $20.23 | 785900 |
| 2026-06-25 | 20.23 | $20.24 | 88414 |
| 2026-06-24 | 20.23 | $20.34 | 88630 |
| 2026-06-23 | 20.22 | $20.23 | 96300 |
| 2026-06-22 | 20.22 | $20.19 | 159600 |
| 2026-06-18 | 20.22 | $20.27 | 75800 |
| 2026-06-17 | 20.22 | $20.20 | 246200 |
| 2026-06-16 | 20.21 | $20.30 | 198400 |
| 2026-06-15 | 20.20 | $20.26 | 110500 |
| 2026-06-12 | 20.20 | $20.24 | 62806 |
| 2026-06-11 | 20.20 | $20.27 | 138100 |
| 2026-06-10 | 20.20 | $20.14 | 93835 |
| 2026-06-09 | 20.21 | $20.16 | 152228 |
| 2026-06-08 | 20.22 | $20.13 | 87700 |
| 2026-06-05 | 20.23 | $20.11 | 164400 |
| 2026-06-04 | 20.25 | $20.24 | 318300 |
| 2026-06-03 | 20.25 | $20.19 | 89633 |
| 2026-06-02 | 20.26 | $20.26 | 131300 |
| 2026-06-01 | 20.26 | $20.25 | 105900 |
| 2026-05-29 | 20.26 | $20.26 | 88700 |
| 2026-05-28 | 20.26 | $20.27 | 134324 |
| 2026-05-27 | 20.26 | $20.20 | 180315 |
| 2026-05-26 | 20.27 | $20.19 | 101503 |
| 2026-05-22 | 20.27 | $20.24 | 112200 |
| 2026-05-21 | 20.29 | $20.23 | 196139 |
| 2026-05-20 | 20.30 | $20.19 | 151307 |
| 2026-05-19 | 20.31 | $20.06 | 121100 |
| 2026-05-18 | 20.34 | $20.15 | 135711 |
| 2026-05-15 | 20.36 | $20.15 | 187631 |
| 2026-05-14 | 20.38 | $20.31 | 176015 |
| 2026-05-13 | 20.39 | $20.29 | 294900 |
| 2026-05-12 | 20.40 | $20.29 | 159802 |
| 2026-05-11 | 20.41 | $20.34 | 122200 |
| 2026-05-08 | 20.42 | $20.40 | 301100 |
| 2026-05-07 | 20.42 | $20.39 | 539400 |
| 2026-05-06 | 20.43 | $20.41 | 95437 |
| 2026-05-05 | 20.43 | $20.29 | 79500 |
| 2026-05-04 | 20.44 | $20.25 | 156233 |
| 2026-05-01 | 20.44 | $20.30 | 136249 |
| 2026-04-30 | 20.45 | $20.27 | 107518 |
| 2026-04-29 | 20.45 | $20.21 | 220132 |
| 2026-04-28 | 20.46 | $20.34 | 120604 |
| 2026-04-27 | 20.46 | $20.35 | 108700 |
| 2026-04-24 | 20.45 | $20.50 | 1.9M |
| 2026-04-23 | 20.43 | $20.49 | 70405 |
| 2026-04-22 | 20.43 | $20.50 | 140200 |
| 2026-04-21 | 20.42 | $20.49 | 133200 |
| 2026-04-20 | 20.42 | $20.56 | 149700 |
| 2026-04-17 | 20.40 | $20.59 | 86744 |
| 2026-04-16 | 20.40 | $20.50 | 125738 |
| 2026-04-15 | 20.40 | $20.50 | 124019 |
| 2026-04-14 | 20.40 | $20.59 | 151300 |
| 2026-04-13 | 20.40 | $20.48 | 87500 |
| 2026-04-10 | 20.40 | $20.45 | 102123 |
| 2026-04-09 | 20.40 | $20.46 | 95300 |
| 2026-04-08 | 20.40 | $20.45 | 109792 |
| 2026-04-07 | 20.41 | $20.42 | 159200 |
| 2026-04-06 | 20.43 | $20.36 | 176700 |
| 2026-04-02 | 20.44 | $20.40 | 105746 |
| 2026-04-01 | 20.46 | $20.34 | 195400 |
| 2026-03-31 | 20.48 | $20.35 | 216800 |
| 2026-03-30 | 20.50 | $20.32 | 138700 |
| 2026-03-27 | 20.52 | $20.19 | 183400 |
| 2026-03-26 | 20.55 | $20.17 | 104023 |
| 2026-03-25 | 20.58 | $20.41 | 2.2M |
| 2026-03-24 | 20.60 | $20.35 | 166448 |
| 2026-03-23 | 20.62 | $20.43 | 148310 |
| 2026-03-20 | 20.65 | $20.32 | 88440 |
| 2026-03-19 | 20.68 | $20.52 | 57503 |
| 2026-03-18 | 20.70 | $20.49 | 73557 |
| 2026-03-17 | 20.72 | $20.57 | 112700 |
| 2026-03-16 | 20.74 | $20.53 | 78700 |
| 2026-03-13 | 20.76 | $20.46 | 118240 |
| 2026-03-12 | 20.78 | $20.48 | 107624 |
| 2026-03-11 | 20.79 | $20.53 | 116000 |
| 2026-03-10 | 20.81 | $20.62 | 148614 |
| 2026-03-09 | 20.82 | $20.74 | 121417 |
| 2026-03-06 | 20.82 | $20.64 | 126940 |
| 2026-03-05 | 20.82 | $20.66 | 122000 |
| 2026-03-04 | 20.82 | $20.72 | 132600 |
| 2026-03-03 | 20.82 | $20.75 | 131630 |
| 2026-03-02 | 20.82 | $20.76 | 120715 |
| 2026-02-27 | 20.81 | $20.88 | 136010 |
| 2026-02-26 | 20.80 | $20.83 | 134300 |
| 2026-02-25 | 20.80 | $20.75 | 85811 |
| 2026-02-24 | 20.80 | $20.80 | 193300 |
| 2026-02-23 | 20.80 | $20.96 | 151747 |
| 2026-02-20 | 20.79 | $20.91 | 247600 |
| 2026-02-19 | 20.78 | $20.91 | 118111 |
| 2026-02-18 | 20.78 | $20.90 | 204805 |
| 2026-02-17 | 20.77 | $20.91 | 81800 |
| 2026-02-13 | 20.76 | $20.92 | 121823 |
| 2026-02-12 | 20.76 | $20.86 | 157601 |
| 2026-02-11 | 20.76 | $20.83 | 258233 |
| 2026-02-10 | 20.76 | $20.84 | 163009 |
| 2026-02-09 | 20.76 | $20.78 | 307706 |
| 2026-02-06 | 20.76 | $20.77 | 74900 |
| 2026-02-05 | 20.76 | $20.74 | 107600 |
| 2026-02-04 | 20.76 | $20.64 | 140029 |
| 2026-02-03 | 20.77 | $20.66 | 99524 |
| 2026-02-02 | 20.78 | $20.65 | 845100 |
| 2026-01-30 | 20.78 | $20.71 | 93400 |
| 2026-01-29 | 20.78 | $20.68 | 68100 |
| 2026-01-28 | 20.79 | $20.75 | 93831 |
| 2026-01-27 | 20.79 | $20.68 | 80900 |
| 2026-01-26 | 20.80 | $20.84 | 81638 |
| 2026-01-23 | 20.80 | $20.82 | 64041 |
| 2026-01-22 | 20.79 | $20.75 | 106100 |
| 2026-01-21 | 20.80 | $20.77 | 329036 |
| 2026-01-20 | 20.80 | $20.73 | 112704 |
| 2026-01-16 | 20.81 | $20.75 | 350200 |
| 2026-01-15 | 20.81 | $20.85 | 1.3M |
| 2026-01-14 | 20.81 | $20.88 | 103132 |
| 2026-01-13 | 20.81 | $20.87 | 154005 |
| 2026-01-12 | 20.80 | $20.83 | 108400 |
| 2026-01-09 | 20.80 | $20.83 | 455000 |
| 2026-01-08 | 20.80 | $20.78 | 128501 |
| 2026-01-07 | 20.79 | $20.81 | 122347 |
| 2026-01-06 | 20.79 | $20.78 | 118936 |
| 2026-01-05 | 20.79 | $20.78 | 162592 |
| 2026-01-02 | 20.79 | $20.71 | 113000 |
| 2025-12-31 | 20.80 | $20.70 | 104722 |
| 2025-12-30 | 20.80 | $20.84 | 166100 |
| 2025-12-29 | 20.80 | $20.85 | 1.7M |
| 2025-12-26 | 20.80 | $20.81 | 47542 |
| 2025-12-24 | 20.80 | $20.80 | 55516 |
| 2025-12-23 | 20.80 | $20.74 | 122200 |
| 2025-12-22 | 20.81 | $20.84 | 175004 |
| 2025-12-19 | 20.80 | $20.85 | 180235 |
| 2025-12-18 | 20.80 | $20.89 | 69600 |
| 2025-12-17 | 20.80 | $20.83 | 208575 |
| 2025-12-16 | 20.80 | $20.81 | 122204 |
| 2025-12-15 | 20.80 | $20.77 | 77929 |
| 2025-12-12 | 20.80 | $20.73 | 124818 |
| 2025-12-11 | 20.80 | $20.75 | 117540 |
| 2025-12-10 | 20.80 | $20.84 | 131244 |
| 2025-12-09 | 20.80 | $20.73 | 126246 |
| 2025-12-08 | 20.81 | $20.76 | 75606 |
| 2025-12-05 | 20.81 | $20.78 | 50500 |
| 2025-12-04 | 20.81 | $20.76 | 95334 |
| 2025-12-03 | 20.81 | $20.82 | 137200 |
| 2025-12-02 | 20.81 | $20.83 | 86000 |
| 2025-12-01 | 20.80 | $20.77 | 135035 |
| 2025-11-28 | 20.80 | $20.86 | 43100 |
| 2025-11-26 | 20.79 | $20.84 | 58800 |
| 2025-11-25 | 20.79 | $20.83 | 100100 |
| 2025-11-24 | 20.80 | $20.84 | 91300 |
| 2025-11-21 | 20.81 | $20.79 | 1.5M |
| 2025-11-20 | 20.81 | $20.85 | 275800 |
| 2025-11-19 | 20.82 | $20.80 | 86219 |
| 2025-11-18 | 20.83 | $20.82 | 85200 |
| 2025-11-17 | 20.84 | $20.78 | 60900 |
| 2025-11-14 | 20.85 | $20.75 | 30500 |
| 2025-11-13 | 20.86 | $20.78 | 42337 |
| 2025-11-12 | 20.86 | $20.85 | 44113 |
| 2025-11-11 | 20.87 | $20.80 | 38631 |
| 2025-11-10 | 20.87 | $20.80 | 571900 |
| 2025-11-07 | 20.87 | $20.84 | 77700 |
| 2025-11-06 | 20.87 | $20.83 | 84020 |
| 2025-11-05 | 20.87 | $20.66 | 64100 |
| 2025-11-04 | 20.87 | $20.84 | 84300 |
| 2025-11-03 | 20.87 | $20.71 | 69800 |
| 2025-10-31 | 20.87 | $20.76 | 66237 |
| 2025-10-30 | 20.87 | $20.72 | 72400 |
| 2025-10-29 | 20.87 | $20.79 | 75716 |
| 2025-10-28 | 20.87 | $20.93 | 63900 |
| 2025-10-27 | 20.86 | $21.01 | 51900 |
| 2025-10-24 | 20.85 | $20.97 | 31237 |
| 2025-10-23 | 20.82 | $20.93 | 63500 |
| 2025-10-22 | 20.81 | $20.96 | 61200 |
| 2025-10-21 | 20.80 | $21.02 | 92000 |
| 2025-10-20 | 20.80 | $20.96 | 35300 |
| 2025-10-17 | 20.79 | $20.95 | 64500 |
| 2025-10-16 | 20.78 | $20.95 | 49000 |
| 2025-10-15 | 20.78 | $20.88 | 102600 |
| 2025-10-14 | 20.79 | $20.89 | 110712 |
| 2025-10-13 | 20.79 | $20.84 | 37702 |
| 2025-10-10 | 20.79 | $20.82 | 43343 |
| 2025-10-09 | 20.80 | $20.73 | 108525 |
| 2025-10-08 | 20.81 | $20.79 | 28242 |
| 2025-10-07 | 20.81 | $20.74 | 129291 |
| 2025-10-06 | 20.82 | $20.71 | 42143 |
| 2025-10-03 | 20.83 | $20.72 | 269800 |
| 2025-10-02 | 20.84 | $20.87 | 441343 |
| 2025-10-01 | 20.84 | $20.72 | 229400 |
| 2025-09-30 | 20.84 | $20.71 | 463500 |
| 2025-09-29 | 20.83 | $20.74 | 270037 |
| 2025-09-26 | 20.82 | $20.55 | 231000 |
| 2025-09-25 | 20.83 | $20.63 | 338100 |
| 2025-09-24 | 20.83 | $20.77 | 68431 |
| 2025-09-23 | 20.82 | $20.94 | 64610 |
| 2025-09-22 | 20.81 | $20.88 | 56010 |
| 2025-09-19 | 20.81 | $20.81 | 87044 |
| 2025-09-18 | 20.79 | $20.90 | 54634 |
| 2025-09-17 | 20.77 | $20.94 | 67900 |
| 2025-09-16 | 20.76 | $20.93 | 73404 |
| 2025-09-15 | 20.74 | $20.94 | 77500 |
| 2025-09-12 | 20.72 | $20.88 | 67000 |
| 2025-09-11 | 20.71 | $20.93 | 31410 |
| 2025-09-10 | 20.69 | $20.97 | 46600 |
| 2025-09-09 | 20.68 | $20.87 | 52747 |
| 2025-09-08 | 20.67 | $20.95 | 82218 |
| 2025-09-05 | 20.65 | $20.92 | 55700 |
| 2025-09-04 | 20.63 | $20.81 | 67500 |
| 2025-09-03 | 20.62 | $20.70 | 86400 |
| 2025-09-02 | 20.62 | $20.56 | 88500 |
| 2025-08-29 | 20.62 | $20.54 | 141708 |
| 2025-08-28 | 20.63 | $20.67 | 845800 |
| 2025-08-27 | 20.61 | $20.60 | 47700 |
| 2025-08-26 | 20.59 | $20.65 | 58500 |
| 2025-08-25 | 20.58 | $20.75 | 92700 |
| 2025-08-22 | 20.56 | $20.78 | 52300 |
| 2025-08-21 | 20.54 | $20.53 | 169300 |
| 2025-08-20 | 20.53 | $20.57 | 111000 |
| 2025-08-19 | 20.52 | $20.68 | 762943 |
| 2025-08-18 | 20.51 | $20.48 | 90600 |
| 2025-08-15 | 20.51 | $20.55 | 51100 |
| 2025-08-14 | 20.50 | $20.65 | 64500 |
| 2025-08-13 | 20.46 | $20.64 | 53530 |
| 2025-08-12 | 20.44 | $20.64 | 61448 |
| 2025-08-11 | 20.41 | $20.63 | 1.6M |
| 2025-08-08 | 20.38 | $20.60 | 55130 |
| 2025-08-07 | 20.36 | $20.60 | 20010 |
| 2025-08-06 | 20.36 | $20.67 | 392400 |
| 2025-08-05 | 20.35 | $20.69 | 44135 |
| 2025-08-04 | 20.32 | $20.56 | 54413 |
| 2025-08-01 | 20.31 | $20.56 | 54000 |
| 2025-07-31 | 20.30 | $20.29 | 82200 |
| 2025-07-30 | 20.31 | $20.35 | 236411 |
| 2025-07-29 | 20.32 | $20.47 | 214947 |
| 2025-07-28 | 20.32 | $20.26 | 91200 |
| 2025-07-25 | 20.33 | $20.35 | 823501 |
| 2025-07-24 | 20.33 | $20.41 | 42500 |
| 2025-07-23 | 20.33 | $20.38 | 35500 |
| 2025-07-22 | 20.32 | $20.40 | 30100 |
| 2025-07-21 | 20.32 | $20.50 | 51800 |
| 2025-07-18 | 20.31 | $20.27 | 29520 |
| 2025-07-17 | 20.31 | $20.02 | 107431 |
| 2025-07-16 | 20.32 | $20.11 | 195900 |
| 2025-07-15 | 20.31 | $20.00 | 60403 |
| 2025-07-14 | 20.31 | $20.19 | 22834 |
| 2025-07-11 | 20.31 | $20.18 | 46163 |
| 2025-07-10 | 20.30 | $20.59 | 71800 |
| 2025-07-09 | 20.27 | $20.38 | 43400 |
| 2025-07-08 | 20.25 | $20.20 | 47129 |
| 2025-07-07 | 20.24 | $20.25 | 67717 |
| 2025-07-03 | 20.23 | $20.44 | 55123 |
| 2025-07-02 | 20.22 | $20.44 | 57224 |
| 2025-07-01 | 20.19 | $20.48 | 401338 |
| 2025-06-30 | 20.17 | $20.64 | 110826 |
| 2025-06-27 | 20.13 | $20.28 | 59617 |
| 2025-06-26 | 20.12 | $20.47 | 69900 |
| 2025-06-25 | 20.09 | $20.28 | 98200 |
| 2025-06-24 | 20.07 | $20.36 | 57127 |
| 2025-06-23 | 20.05 | $20.35 | 34900 |
| 2025-06-20 | 20.02 | $20.24 | 35910 |
| 2025-06-18 | 20.00 | $20.22 | 41900 |
| 2025-06-17 | 19.99 | $20.20 | 48001 |
| 2025-06-16 | 19.98 | $19.96 | 46000 |
| 2025-06-13 | 19.99 | $20.03 | 37009 |
| 2025-06-12 | 20.00 | $20.19 | 99400 |
| 2025-06-11 | 19.99 | $20.07 | 53400 |
| 2025-06-10 | 19.99 | $20.00 | 32600 |
| 2025-06-09 | 19.99 | $19.96 | 30100 |
| 2025-06-06 | 20.01 | $19.88 | 63408 |
| 2025-06-05 | 20.02 | $20.14 | 54501 |
| 2025-06-04 | 20.04 | $20.17 | 52935 |
| 2025-06-03 | 20.04 | $19.93 | 496524 |
| 2025-06-02 | 20.06 | $19.94 | 50600 |
| 2025-05-30 | 20.08 | $19.98 | 455720 |
| 2025-05-29 | 20.10 | $19.99 | 75000 |
| 2025-05-28 | 20.13 | $19.87 | 70102 |
| 2025-05-27 | 20.17 | $19.91 | 40139 |
| 2025-05-23 | 20.20 | $19.88 | 63847 |
| 2025-05-22 | 20.23 | $19.78 | 97732 |
| 2025-05-21 | 20.26 | $19.85 | 83600 |
| 2025-05-20 | 20.27 | $19.97 | 103009 |
| 2025-05-19 | 20.28 | $20.15 | 75225 |
| 2025-05-16 | 20.28 | $20.13 | 38300 |
| 2025-05-15 | 20.28 | $20.22 | 53300 |
| 2025-05-14 | 20.29 | $19.91 | 65507 |
| 2025-05-13 | 20.30 | $20.13 | 125611 |
| 2025-05-12 | 20.30 | $20.08 | 109200 |
| 2025-05-09 | 20.30 | $20.22 | 91100 |
| 2025-05-08 | 20.30 | $20.18 | 84931 |
| 2025-05-07 | 20.32 | $20.42 | 36419 |
| 2025-05-06 | 20.33 | $20.34 | 51336 |
| 2025-05-05 | 20.36 | $20.25 | 80610 |
| 2025-05-02 | 20.41 | $20.33 | 76900 |
| 2025-05-01 | 20.46 | $20.48 | 83305 |
| 2025-04-30 | 20.49 | $20.58 | 94522 |
| 2025-04-29 | 20.52 | $20.61 | 67900 |
| 2025-04-28 | 20.55 | $20.53 | 79100 |
| 2025-04-25 | 20.58 | $20.42 | 76626 |
| 2025-04-24 | 20.60 | $20.37 | 46500 |
| 2025-04-23 | 20.64 | $20.17 | 60400 |
| 2025-04-22 | 20.68 | $20.14 | 123333 |
| 2025-04-21 | 20.73 | $20.08 | 54023 |
| 2025-04-17 | 20.79 | $20.18 | 54900 |
| 2025-04-16 | 20.84 | $20.37 | 59600 |
| 2025-04-15 | 20.88 | $20.14 | 71600 |
| 2025-04-14 | 20.93 | $20.10 | 234800 |
| 2025-04-11 | 20.98 | $20.00 | 205500 |
| 2025-04-10 | 21.03 | $20.30 | 148900 |
| 2025-04-09 | 21.07 | $20.68 | 859646 |
| 2025-04-08 | 21.09 | $20.58 | 199930 |
| 2025-04-07 | 21.11 | $20.88 | 772537 |
| 2025-04-04 | 21.13 | $21.28 | 645705 |
| 2025-04-03 | 21.11 | $21.29 | 207900 |
| 2025-04-02 | 21.10 | $21.17 | 795259 |
| 2025-04-01 | 21.10 | $21.16 | 131620 |
| 2025-03-31 | 21.09 | $21.15 | 80328 |
| 2025-03-28 | 21.09 | $21.07 | 62600 |
| 2025-03-27 | 21.10 | $20.90 | 57822 |
| 2025-03-26 | 21.10 | $21.11 | 119832 |
| 2025-03-25 | 21.10 | $21.10 | 58200 |
| 2025-03-24 | 21.09 | $21.12 | 975700 |
| 2025-03-21 | 21.09 | $21.18 | 187200 |
| 2025-03-20 | 21.08 | $21.21 | 170800 |
| 2025-03-19 | 21.06 | $21.19 | 111600 |
| 2025-03-18 | 21.05 | $21.14 | 71700 |
| 2025-03-17 | 21.03 | $21.06 | 158200 |
| 2025-03-14 | 21.02 | $21.05 | 53911 |
| 2025-03-13 | 21.00 | $21.16 | 67779 |
| 2025-03-12 | 20.97 | $20.97 | 28700 |
| 2025-03-11 | 20.96 | $21.08 | 198700 |
| 2025-03-10 | 20.95 | $21.17 | 76306 |
| 2025-03-07 | 20.93 | $20.95 | 84141 |
| 2025-03-06 | 20.92 | $21.11 | 35600 |
| 2025-03-05 | 20.90 | $21.03 | 93423 |
| 2025-03-04 | 20.89 | $21.12 | 142200 |
| 2025-03-03 | 20.86 | $21.13 | 402600 |
| 2025-02-28 | 20.84 | $21.14 | 95400 |
| 2025-02-27 | 20.82 | $21.04 | 41633 |
| 2025-02-26 | 20.81 | $21.04 | 117010 |
| 2025-02-25 | 20.79 | $20.99 | 31000 |
| 2025-02-24 | 20.79 | $21.03 | 51600 |
| 2025-02-21 | 20.77 | $20.97 | 26804 |
| 2025-02-20 | 20.76 | $20.87 | 178255 |
| 2025-02-19 | 20.75 | $20.87 | 67512 |
| 2025-02-18 | 20.74 | $20.75 | 95714 |
| 2025-02-14 | 20.74 | $20.86 | 30707 |
| 2025-02-13 | 20.73 | $20.80 | 110534 |
| 2025-02-12 | 20.72 | $20.57 | 48145 |
| 2025-02-11 | 20.69 | $20.72 | 49403 |
| 2025-02-10 | 20.67 | $20.75 | 32907 |
| 2025-02-07 | 20.66 | $20.79 | 41437 |
| 2025-02-06 | 20.64 | $20.76 | 54924 |
| 2025-02-05 | 20.63 | $20.82 | 60400 |
| 2025-02-04 | 20.61 | $20.68 | 50203 |
| 2025-02-03 | 20.61 | $20.64 | 79012 |
| 2025-01-31 | 20.60 | $20.76 | 25700 |
| 2025-01-30 | 20.59 | $20.72 | 42604 |
| 2025-01-29 | 20.59 | $20.77 | 60030 |
| 2025-01-28 | 20.58 | $20.77 | 27212 |
| 2025-01-27 | 20.56 | $20.84 | 55306 |
| 2025-01-24 | 20.54 | $20.73 | 64007 |
| 2025-01-23 | 20.52 | $20.67 | 32649 |
| 2025-01-22 | 20.52 | $20.70 | 58700 |
| 2025-01-21 | 20.52 | $20.73 | 58920 |
| 2025-01-17 | 20.52 | $20.73 | 72700 |
| 2025-01-16 | 20.52 | $20.70 | 52700 |
| 2025-01-15 | 20.53 | $20.48 | 71300 |
| 2025-01-14 | 20.55 | $20.11 | 69241 |
| 2025-01-13 | 20.60 | $20.33 | 86700 |
| 2025-01-10 | 20.63 | $20.41 | 87900 |
| 2025-01-08 | 20.66 | $20.52 | 56016 |
| 2025-01-07 | 20.69 | $20.43 | 66539 |
| 2025-01-06 | 20.72 | $20.47 | 74834 |
| 2025-01-03 | 20.74 | $20.59 | 61100 |
| 2025-01-02 | 20.76 | $20.54 | 168200 |
| 2024-12-31 | 20.78 | $20.63 | 81431 |
| 2024-12-30 | 20.79 | $20.61 | 386800 |
| 2024-12-27 | 20.80 | $20.52 | 89311 |
| 2024-12-26 | 20.82 | $20.55 | 60838 |
| 2024-12-24 | 20.83 | $20.38 | 42636 |
| 2024-12-23 | 20.85 | $20.35 | 106240 |
| 2024-12-20 | 20.88 | $20.64 | 53006 |
| 2024-12-19 | 20.88 | $20.67 | 148043 |
| 2024-12-18 | 20.89 | $20.73 | 82338 |
| 2024-12-17 | 20.90 | $20.77 | 145044 |
| 2024-12-16 | 20.90 | $20.88 | 41636 |
| 2024-12-13 | 20.89 | $20.90 | 53501 |
| 2024-12-12 | 20.88 | $20.99 | 65723 |
| 2024-12-11 | 20.87 | $21.04 | 51235 |
| 2024-12-10 | 20.85 | $21.04 | 31932 |
| 2024-12-09 | 20.84 | $21.04 | 75600 |
| 2024-12-06 | 20.83 | $21.00 | 42500 |
| 2024-12-05 | 20.82 | $20.97 | 46200 |
| 2024-12-04 | 20.81 | $20.95 | 123400 |
| 2024-12-03 | 20.80 | $20.86 | 122448 |
| 2024-12-02 | 20.79 | $20.87 | 75516 |
| 2024-11-29 | 20.78 | $20.87 | 16232 |
| 2024-11-27 | 20.76 | $20.88 | 39300 |
| 2024-11-26 | 20.76 | $20.83 | 27800 |
| 2024-11-25 | 20.75 | $20.81 | 23221 |
| 2024-11-22 | 20.75 | $20.76 | 35939 |
| 2024-11-21 | 20.75 | $20.82 | 41813 |
| 2024-11-20 | 20.75 | $20.82 | 73400 |
| 2024-11-19 | 20.76 | $20.81 | 42300 |
| 2024-11-18 | 20.77 | $20.80 | 182435 |
| 2024-11-15 | 20.78 | $20.69 | 291611 |
| 2024-11-14 | 20.81 | $20.81 | 122700 |
| 2024-11-13 | 20.82 | $20.69 | 35815 |
| 2024-11-12 | 20.86 | $20.70 | 48800 |
| 2024-11-11 | 20.88 | $20.79 | 39937 |
| 2024-11-08 | 20.91 | $20.83 | 35962 |
| 2024-11-07 | 20.93 | $20.85 | 29300 |
| 2024-11-06 | 20.94 | $20.74 | 47700 |
| 2024-11-05 | 20.97 | $20.78 | 54831 |
| 2024-11-04 | 21.00 | $20.67 | 73502 |
| 2024-11-01 | 21.02 | $20.60 | 70500 |
| 2024-10-31 | 21.06 | $20.61 | 70929 |
| 2024-10-30 | 21.11 | $20.81 | 59400 |
| 2024-10-29 | 21.15 | $20.70 | 55640 |
| 2024-10-28 | 21.20 | $20.70 | 52264 |
| 2024-10-25 | 21.25 | $20.81 | 57800 |
| 2024-10-24 | 21.30 | $20.88 | 101400 |
| 2024-10-23 | 21.33 | $20.88 | 35000 |
| 2024-10-22 | 21.37 | $21.00 | 117200 |
| 2024-10-21 | 21.41 | $21.05 | 98300 |
| 2024-10-18 | 21.45 | $21.22 | 69208 |
| 2024-10-17 | 21.48 | $21.16 | 45200 |
| 2024-10-16 | 21.52 | $21.33 | 109600 |
| 2024-10-15 | 21.55 | $21.27 | 64514 |
| 2024-10-14 | 21.59 | $21.30 | 42900 |
| 2024-10-11 | 21.62 | $21.25 | 50200 |
| 2024-10-10 | 21.65 | $21.10 | 126400 |
| 2024-10-09 | 21.69 | $21.21 | 79000 |
| 2024-10-08 | 21.72 | $21.35 | 45618 |
| 2024-10-07 | 21.74 | $21.20 | 63900 |
| 2024-10-04 | 21.77 | $21.40 | 70956 |
| 2024-10-03 | 21.78 | $21.57 | 121700 |
| 2024-10-02 | 21.79 | $21.64 | 199700 |
| 2024-10-01 | 21.81 | $21.68 | 197500 |
| 2024-09-30 | 21.81 | $21.71 | 83700 |
| 2024-09-27 | 21.79 | $21.70 | 49000 |
| 2024-09-26 | 21.78 | $21.57 | 56300 |
| 2024-09-25 | 21.78 | $21.63 | 49513 |
| 2024-09-24 | 21.78 | $21.84 | 61032 |
| 2024-09-23 | 21.78 | $21.85 | 131336 |
| 2024-09-20 | 21.79 | $21.81 | 89800 |
| 2024-09-19 | 21.78 | $21.98 | 233546 |
| 2024-09-18 | 21.76 | $21.94 | 68936 |
| 2024-09-17 | 21.75 | $22.00 | 67124 |
| 2024-09-16 | 21.73 | $21.91 | 78546 |
| 2024-09-13 | 21.72 | $21.90 | 68116 |
| 2024-09-12 | 21.70 | $21.81 | 87318 |
| 2024-09-11 | 21.69 | $21.82 | 69600 |
| 2024-09-10 | 21.68 | $21.79 | 31034 |
| 2024-09-09 | 21.67 | $21.75 | 114403 |
| 2024-09-06 | 21.65 | $21.63 | 93244 |
| 2024-09-05 | 21.64 | $21.80 | 71200 |
| 2024-09-04 | 21.62 | $22.06 | 65900 |
| 2024-09-03 | 21.59 | $21.61 | 52700 |
| 2024-08-30 | 21.58 | $21.37 | 86200 |
| 2024-08-29 | 21.60 | $21.61 | 48137 |
| 2024-08-28 | 21.59 | $21.47 | 68318 |
| 2024-08-27 | 21.57 | $21.61 | 52632 |
| 2024-08-26 | 21.55 | $21.82 | 86400 |
| 2024-08-23 | 21.51 | $22.19 | 77226 |
| 2024-08-22 | 21.45 | $21.61 | 25952 |
| 2024-08-21 | 21.42 | $21.58 | 103515 |
| 2024-08-20 | 21.39 | $21.74 | 61131 |
| 2024-08-19 | 21.35 | $21.61 | 37100 |
| 2024-08-16 | 21.32 | $21.63 | 121700 |
| 2024-08-15 | 21.29 | $21.42 | 89000 |
| 2024-08-14 | 21.27 | $21.72 | 65140 |
| 2024-08-13 | 21.25 | $21.61 | 68745 |
| 2024-08-12 | 21.23 | $21.59 | 36348 |
| 2024-08-09 | 21.20 | $21.40 | 39427 |
| 2024-08-08 | 21.19 | $21.37 | 36800 |
| 2024-08-07 | 21.17 | $21.39 | 51200 |
| 2024-08-06 | 21.15 | $21.39 | 160926 |
| 2024-08-05 | 21.12 | $21.56 | 105255 |
| 2024-08-02 | 21.10 | $21.64 | 60923 |
| 2024-08-01 | 21.06 | $21.36 | 69700 |
| 2024-07-31 | 21.03 | $21.19 | 49047 |
| 2024-07-30 | 21.01 | $21.11 | 97000 |
| 2024-07-29 | 20.99 | $21.01 | 348700 |
| 2024-07-26 | 20.98 | $21.02 | 61400 |
| 2024-07-25 | 20.97 | $21.05 | 57116 |
| 2024-07-24 | 20.96 | $20.91 | 77849 |
| 2024-07-23 | 20.96 | $21.04 | 54948 |
| 2024-07-22 | 20.96 | $20.99 | 132644 |
| 2024-07-19 | 20.97 | $21.07 | 60111 |
| 2024-07-18 | 20.97 | $21.04 | 82900 |
| 2024-07-17 | 20.97 | $21.27 | 156543 |
| 2024-07-16 | 20.97 | $21.11 | 108437 |
| 2024-07-15 | 20.97 | $21.07 | 144622 |
| 2024-07-12 | 20.97 | $21.11 | 144722 |
| 2024-07-11 | 20.97 | $21.03 | 63643 |
| 2024-07-10 | 20.96 | $20.95 | 99500 |
| 2024-07-09 | 20.95 | $20.96 | 72118 |
| 2024-07-08 | 20.95 | $20.99 | 116200 |
| 2024-07-05 | 20.95 | $20.91 | 58203 |
| 2024-07-03 | 20.96 | $20.85 | 67717 |
| 2024-07-02 | 20.96 | $20.70 | 60500 |
| 2024-07-01 | 20.96 | $20.69 | 89324 |
| 2024-06-28 | 20.97 | $20.76 | 41737 |
| 2024-06-27 | 20.96 | $20.91 | 111500 |
| 2024-06-26 | 20.94 | $20.83 | 68034 |
| 2024-06-25 | 20.93 | $20.85 | 31432 |
| 2024-06-24 | 20.93 | $21.11 | 24306 |
| 2024-06-21 | 20.92 | $21.10 | 111700 |
| 2024-06-20 | 20.91 | $21.06 | 71500 |
| 2024-06-18 | 20.91 | $21.20 | 55522 |
| 2024-06-17 | 20.90 | $21.11 | 28317 |
| 2024-06-14 | 20.89 | $21.17 | 67600 |
| 2024-06-13 | 20.88 | $21.16 | 66012 |
| 2024-06-12 | 20.88 | $21.04 | 39000 |
| 2024-06-11 | 20.87 | $20.87 | 37111 |
| 2024-06-10 | 20.86 | $20.82 | 31801 |
| 2024-06-07 | 20.87 | $20.90 | 71000 |
| 2024-06-06 | 20.87 | $21.00 | 41014 |
| 2024-06-05 | 20.86 | $21.00 | 24300 |
| 2024-06-04 | 20.85 | $20.89 | 52113 |
| 2024-06-03 | 20.85 | $20.82 | 80540 |
| 2024-05-31 | 20.85 | $20.72 | 67801 |
| 2024-05-30 | 20.85 | $20.63 | 49500 |
| 2024-05-29 | 20.85 | $20.53 | 47704 |
| 2024-05-28 | 20.85 | $20.64 | 46338 |
| 2024-05-24 | 20.84 | $20.80 | 71100 |
| 2024-05-23 | 20.83 | $20.96 | 110300 |
| 2024-05-22 | 20.80 | $20.91 | 27500 |
| 2024-05-21 | 20.79 | $21.01 | 39300 |
| 2024-05-20 | 20.78 | $20.92 | 31302 |
| 2024-05-17 | 20.77 | $21.02 | 37600 |
| 2024-05-16 | 20.75 | $21.02 | 40335 |
| 2024-05-15 | 20.73 | $21.00 | 31600 |
| 2024-05-14 | 20.71 | $20.92 | 43023 |
| 2024-05-13 | 20.69 | $20.78 | 29400 |
| 2024-05-10 | 20.67 | $20.90 | 34336 |
| 2024-05-09 | 20.67 | $20.94 | 18900 |
| 2024-05-08 | 20.65 | $20.83 | 92300 |
| 2024-05-07 | 20.64 | $20.84 | 116000 |
| 2024-05-06 | 20.66 | $20.81 | 33223 |
| 2024-05-03 | 20.66 | $20.82 | 44600 |
| 2024-05-02 | 20.68 | $20.72 | 337200 |
| 2024-05-01 | 20.70 | $20.56 | 97800 |
| 2024-04-30 | 20.73 | $20.54 | 38236 |
| 2024-04-29 | 20.76 | $20.51 | 87867 |
| 2024-04-26 | 20.81 | $20.50 | 20600 |
| 2024-04-25 | 20.86 | $20.48 | 40207 |
| 2024-04-24 | 20.90 | $20.68 | 30900 |
| 2024-04-23 | 20.93 | $20.74 | 16300 |
| 2024-04-22 | 20.96 | $20.72 | 37916 |
| 2024-04-19 | 21.00 | $20.65 | 30900 |
| 2024-04-18 | 21.04 | $20.61 | 36400 |
| 2024-04-17 | 21.08 | $20.67 | 25600 |
| 2024-04-16 | 21.12 | $20.42 | 82629 |
| 2024-04-15 | 21.16 | $20.50 | 112700 |
| 2024-04-12 | 21.20 | $20.77 | 41020 |
| 2024-04-11 | 21.24 | $20.65 | 124700 |
| 2024-04-10 | 21.28 | $20.70 | 119042 |
| 2024-04-09 | 21.33 | $21.08 | 49500 |
| 2024-04-08 | 21.36 | $20.96 | 99700 |
| 2024-04-05 | 21.39 | $21.11 | 252800 |
| 2024-04-04 | 21.41 | $21.23 | 74021 |
| 2024-04-03 | 21.43 | $21.09 | 37048 |
| 2024-04-02 | 21.45 | $21.18 | 106600 |
| 2024-04-01 | 21.47 | $21.47 | 128800 |
| 2024-03-28 | 21.47 | $21.43 | 71300 |
| 2024-03-27 | 21.47 | $21.34 | 52128 |
| 2024-03-26 | 21.47 | $21.33 | 30335 |
| 2024-03-25 | 21.47 | $21.34 | 102922 |
| 2024-03-22 | 21.47 | $21.55 | 54042 |
| 2024-03-21 | 21.47 | $21.43 | 32100 |
| 2024-03-20 | 21.47 | $21.42 | 138140 |
| 2024-03-19 | 21.47 | $21.35 | 58328 |
| 2024-03-18 | 21.48 | $21.32 | 37400 |
| 2024-03-15 | 21.49 | $21.31 | 68800 |
| 2024-03-14 | 21.50 | $21.43 | 82806 |
| 2024-03-13 | 21.50 | $21.55 | 54813 |
| 2024-03-12 | 21.49 | $21.61 | 87329 |
| 2024-03-11 | 21.49 | $21.66 | 54600 |
| 2024-03-08 | 21.49 | $21.67 | 49211 |
| 2024-03-07 | 21.49 | $21.54 | 95100 |
| 2024-03-06 | 21.49 | $21.58 | 48600 |
| 2024-03-05 | 21.50 | $21.54 | 66100 |
| 2024-03-04 | 21.50 | $21.47 | 61719 |
| 2024-03-01 | 21.52 | $21.53 | 36625 |
| 2024-02-29 | 21.54 | $21.40 | 52500 |
| 2024-02-28 | 21.56 | $21.40 | 71720 |
| 2024-02-27 | 21.57 | $21.36 | 101328 |
| 2024-02-26 | 21.59 | $21.32 | 68600 |
| 2024-02-23 | 21.60 | $21.43 | 55700 |
| 2024-02-22 | 21.61 | $21.48 | 43800 |
| 2024-02-21 | 21.61 | $21.54 | 58100 |
| 2024-02-20 | 21.62 | $21.50 | 58625 |
| 2024-02-16 | 21.63 | $21.38 | 64836 |
| 2024-02-15 | 21.65 | $21.57 | 57400 |
| 2024-02-14 | 21.66 | $21.48 | 62100 |
| 2024-02-13 | 21.68 | $21.36 | 175200 |
| 2024-02-12 | 21.71 | $21.66 | 69900 |
| 2024-02-09 | 21.72 | $21.59 | 90423 |
| 2024-02-08 | 21.73 | $21.61 | 102718 |
| 2024-02-07 | 21.75 | $21.66 | 66400 |
| 2024-02-06 | 21.76 | $21.72 | 33600 |
| 2024-02-05 | 21.77 | $21.62 | 50200 |
| 2024-02-02 | 21.77 | $21.73 | 60736 |
| 2024-02-01 | 21.79 | $21.89 | 59700 |
| 2024-01-31 | 21.80 | $21.83 | 61006 |
| 2024-01-30 | 21.81 | $21.73 | 86200 |
| 2024-01-29 | 21.82 | $21.67 | 48617 |
| 2024-01-26 | 21.85 | $21.51 | 117600 |
| 2024-01-25 | 21.88 | $21.66 | 52100 |
| 2024-01-24 | 21.90 | $21.54 | 84146 |
| 2024-01-23 | 21.93 | $21.77 | 55118 |
| 2024-01-22 | 21.95 | $21.67 | 89639 |
| 2024-01-19 | 21.98 | $21.71 | 56119 |
| 2024-01-18 | 22.00 | $21.78 | 104600 |
| 2024-01-17 | 22.01 | $21.85 | 49000 |
| 2024-01-16 | 22.03 | $21.92 | 52648 |
| 2024-01-12 | 22.04 | $21.92 | 130900 |
| 2024-01-11 | 22.04 | $21.88 | 58315 |
| 2024-01-10 | 22.03 | $21.90 | 123007 |
| 2024-01-09 | 22.02 | $21.97 | 82300 |
| 2024-01-08 | 22.00 | $21.80 | 70900 |
| 2024-01-05 | 22.00 | $21.74 | 162015 |
| 2024-01-04 | 21.99 | $21.98 | 55300 |
| 2024-01-03 | 21.98 | $22.08 | 45800 |
| 2024-01-02 | 21.95 | $22.05 | 168529 |
| 2023-12-29 | 21.92 | $22.08 | 96005 |
| 2023-12-28 | 21.89 | $22.13 | 73500 |
| 2023-12-27 | 21.86 | $22.20 | 35219 |
| 2023-12-26 | 21.82 | $21.95 | 26800 |
| 2023-12-22 | 21.79 | $22.24 | 12600 |
| 2023-12-21 | 21.74 | $22.14 | 65507 |
| 2023-12-20 | 21.71 | $22.18 | 36100 |
| 2023-12-19 | 21.67 | $22.19 | 38900 |
| 2023-12-18 | 21.63 | $22.07 | 51949 |
| 2023-12-15 | 21.60 | $22.22 | 13713 |
| 2023-12-14 | 21.56 | $22.09 | 41542 |
| 2023-12-13 | 21.52 | $21.93 | 22000 |
| 2023-12-12 | 21.50 | $21.68 | 15600 |
| 2023-12-11 | 21.47 | $21.59 | 24000 |
| 2023-12-08 | 21.46 | $21.62 | 8300 |
| 2023-12-07 | 21.44 | $21.74 | 12530 |
| 2023-12-06 | 21.42 | $21.70 | 46440 |
| 2023-12-05 | 21.40 | $21.65 | 10626 |
| 2023-12-04 | 21.38 | $21.57 | 24900 |
| 2023-12-01 | 21.36 | $21.52 | 9700 |
| 2023-11-30 | 21.34 | $21.37 | 7800 |
| 2023-11-29 | 21.32 | $21.55 | 20101 |
| 2023-11-28 | 21.28 | $21.37 | 1700 |
| 2023-11-27 | 21.26 | $21.29 | 16229 |
| 2023-11-24 | 21.24 | $21.42 | 5037 |
| 2023-11-22 | 21.21 | $21.43 | 17329 |
| 2023-11-21 | 21.18 | $21.40 | 5429 |
| 2023-11-20 | 21.16 | $21.43 | 9706 |
| 2023-11-17 | 21.14 | $21.42 | 20833 |
| 2023-11-16 | 21.12 | $21.47 | 12800 |
| 2023-11-15 | 21.08 | $21.25 | 28200 |
| 2023-11-14 | 21.06 | $21.45 | 385700 |
| 2023-11-13 | 21.03 | $21.23 | 29436 |
| 2023-11-10 | 21.03 | $21.25 | 175400 |
| 2023-11-09 | 21.03 | $21.24 | 58200 |
| 2023-11-08 | 21.03 | $21.30 | 49647 |
| 2023-11-07 | 21.03 | $21.37 | 174800 |
| 2023-11-06 | 21.02 | $21.22 | 73700 |
| 2023-11-03 | 21.02 | $21.20 | 106815 |
| 2023-11-02 | 21.01 | $21.19 | 5300 |
| 2023-11-01 | 21.01 | $20.92 | 16400 |
| 2023-10-31 | 21.02 | $20.84 | 59900 |
| 2023-10-30 | 21.03 | $20.84 | 110546 |
| 2023-10-27 | 21.05 | $20.94 | 54300 |
| 2023-10-26 | 21.07 | $20.82 | 116500 |
| 2023-10-25 | 21.09 | $20.87 | 109724 |
| 2023-10-24 | 21.11 | $20.98 | 84001 |
| 2023-10-23 | 21.15 | $20.97 | 28000 |
| 2023-10-20 | 21.18 | $20.95 | 93500 |
| 2023-10-19 | 21.22 | $20.70 | 168418 |
| 2023-10-18 | 21.28 | $20.83 | 10909 |
| 2023-10-17 | 21.33 | $21.01 | 33925 |
| 2023-10-16 | 21.38 | $21.13 | 19939 |
| 2023-10-13 | 21.42 | $21.32 | 104800 |
| 2023-10-12 | 21.45 | $21.12 | 273715 |
| 2023-10-11 | 21.50 | $21.31 | 260400 |
| 2023-10-10 | 21.53 | $21.27 | 208000 |
| 2023-10-09 | 21.56 | $21.22 | 4506 |
| 2023-10-06 | 21.60 | $21.05 | 83000 |
| 2023-10-05 | 21.65 | $21.17 | 53700 |
| 2023-10-04 | 21.69 | $21.13 | 149500 |
| 2023-10-03 | 21.73 | $20.93 | 157929 |
| 2023-10-02 | 21.78 | $21.19 | 390532 |
| 2023-09-29 | 21.82 | $21.33 | 330100 |
| 2023-09-28 | 21.86 | $21.41 | 185543 |
| 2023-09-27 | 21.89 | $21.22 | 122911 |
| 2023-09-26 | 21.94 | $21.67 | 60809 |
| 2023-09-25 | 21.95 | $21.70 | 16900 |
| 2023-09-22 | 21.97 | $21.76 | 8424 |
| 2023-09-21 | 21.99 | $21.77 | 35800 |
| 2023-09-20 | 22.00 | $21.96 | 21402 |
| 2023-09-19 | 22.00 | $21.92 | 7400 |
| 2023-09-18 | 22.00 | $21.96 | 77600 |
| 2023-09-15 | 22.00 | $21.95 | 15236 |
| 2023-09-14 | 22.00 | $21.98 | 5048 |
| 2023-09-13 | 22.00 | $22.03 | 20314 |
| 2023-09-12 | 22.00 | $21.94 | 6313 |
| 2023-09-11 | 22.01 | $21.96 | 97812 |
| 2023-09-08 | 22.02 | $22.01 | 9400 |
| 2023-09-07 | 22.03 | $22.03 | 2048 |
| 2023-09-06 | 22.04 | $21.92 | 248407 |
| 2023-09-05 | 22.06 | $21.90 | 5120 |
| 2023-09-01 | 22.08 | $22.04 | 12004 |
| 2023-08-31 | 22.09 | $22.11 | 9700 |
| 2023-08-30 | 22.09 | $22.06 | 5440 |
| 2023-08-29 | 22.09 | $22.09 | 1042 |
| 2023-08-28 | 22.10 | $21.94 | 17700 |
| 2023-08-25 | 22.11 | $22.08 | 7811 |
| 2023-08-24 | 22.12 | $22.07 | 30700 |
| 2023-08-23 | 22.13 | $22.14 | 16205 |
| 2023-08-22 | 22.14 | $21.94 | 457104 |
| 2023-08-21 | 22.18 | $21.85 | 11900 |
| 2023-08-18 | 22.22 | $22.00 | 4900 |
| 2023-08-17 | 22.24 | $21.95 | 22620 |
| 2023-08-16 | 22.28 | $21.91 | 4828 |
| 2023-08-15 | 22.32 | $22.03 | 38900 |
| 2023-08-14 | 22.35 | $22.13 | 17200 |
| 2023-08-11 | 22.38 | $22.21 | 36535 |
| 2023-08-10 | 22.40 | $22.17 | 5400 |
| 2023-08-09 | 22.45 | $22.24 | 14834 |
| 2023-08-08 | 22.46 | $22.36 | 10113 |
| 2023-08-07 | 22.46 | $22.26 | 8900 |
| 2023-08-04 | 22.46 | $22.29 | 19100 |
| 2023-08-03 | 22.46 | $22.02 | 13644 |
| 2023-08-02 | 22.47 | $22.17 | 29010 |
| 2023-08-01 | 22.48 | $22.17 | 2546 |
| 2023-07-31 | 22.50 | $22.27 | 5100 |
| 2023-07-28 | 22.51 | $22.29 | 41133 |
| 2023-07-27 | 22.52 | $22.21 | 13709 |
| 2023-07-26 | 22.53 | $22.40 | 15246 |
| 2023-07-25 | 22.54 | $22.64 | 268900 |
| 2023-07-24 | 22.56 | $22.62 | 452433 |
| 2023-07-21 | 22.57 | $22.55 | 3149 |
| 2023-07-20 | 22.57 | $22.58 | 11304 |
| 2023-07-19 | 22.58 | $22.70 | 173710 |
| 2023-07-18 | 22.58 | $22.68 | 338000 |
| 2023-07-17 | 22.59 | $22.70 | 225107 |
| 2023-07-14 | 22.59 | $22.59 | 13200 |
| 2023-07-13 | 22.59 | $23.29 | 85200 |
| 2023-07-12 | 22.55 | $22.47 | 110731 |
| 2023-07-11 | 22.56 | $22.33 | 327800 |
| 2023-07-10 | 22.58 | $22.29 | 6139 |
| 2023-07-07 | 22.60 | $22.19 | 64100 |
| 2023-07-06 | 22.63 | $22.22 | 919 |
| 2023-07-05 | 22.65 | $22.39 | 21800 |
| 2023-07-03 | 22.66 | $22.50 | 4944 |
| 2023-06-30 | 22.68 | $22.51 | 4100 |
| 2023-06-29 | 22.69 | $22.45 | 3034 |
| 2023-06-28 | 22.71 | $22.58 | 123 |
| 2023-06-27 | 22.72 | $22.56 | 6844 |
| 2023-06-26 | 22.72 | $22.92 | 3211 |
| 2023-06-23 | 22.69 | $22.80 | 2400 |
| 2023-06-22 | 22.70 | $22.70 | 1748 |
| 2023-06-21 | 22.70 | $22.74 | 2430 |
| 2023-06-20 | 22.71 | $22.78 | 4809 |
| 2023-06-16 | 22.72 | $22.71 | 5809 |
| 2023-06-15 | 22.73 | $22.68 | 18427 |
| 2023-06-14 | 22.74 | $22.62 | 10800 |
| 2023-06-13 | 22.76 | $22.61 | 9125 |
| 2023-06-12 | 22.78 | $22.69 | 15500 |
| 2023-06-09 | 22.80 | $22.69 | 4604 |
| 2023-06-08 | 22.83 | $22.72 | 1600 |
| 2023-06-07 | 22.85 | $22.64 | 145 |
| 2023-06-06 | 22.87 | $22.68 | 16100 |
| 2023-06-05 | 22.89 | $22.70 | 797 |
| 2023-06-02 | 22.91 | $22.75 | 31400 |
| 2023-06-01 | 22.93 | $22.81 | 1000 |
| 2023-05-31 | 22.94 | $22.77 | 1600 |
| 2023-05-30 | 22.95 | $22.73 | 4613 |
| 2023-05-26 | 22.96 | $22.56 | 903 |
| 2023-05-25 | 22.98 | $22.50 | 722 |
| 2023-05-24 | 23.00 | $22.83 | 2445 |
| 2023-05-23 | 23.01 | $22.88 | 4806 |
| 2023-05-22 | 23.02 | $22.93 | 933 |
| 2023-05-19 | 23.02 | $22.85 | 70 |
| 2023-05-18 | 23.03 | $22.92 | 929 |
| 2023-05-17 | 23.04 | $23.00 | 1100 |
| 2023-05-16 | 23.04 | $22.92 | 900 |
| 2023-05-15 | 23.05 | $23.07 | 1844 |
| 2023-05-12 | 23.05 | $23.06 | 13733 |
| 2023-05-11 | 23.04 | $23.18 | 1100 |
| 2023-05-10 | 23.04 | $23.20 | 1814 |
| 2023-05-09 | 23.03 | $23.06 | 728 |
| 2023-05-08 | 23.02 | $23.04 | 2800 |
| 2023-05-05 | 23.01 | $23.10 | 1228 |
| 2023-05-04 | 23.01 | $23.11 | 83447 |
| 2023-05-03 | 23.00 | $23.12 | 100 |
| 2023-05-02 | 22.98 | $23.02 | 100 |
| 2023-05-01 | 22.97 | $22.87 | 200 |
| 2023-04-28 | 22.97 | $22.96 | 100 |
| 2023-04-27 | 22.96 | $22.96 | 900 |
| 2023-04-26 | 22.96 | $22.96 | 527 |
| 2023-04-25 | 22.95 | $22.97 | 300 |
| 2023-04-24 | 22.95 | $23.11 | 100 |
| 2023-04-21 | 22.95 | $23.06 | 100 |
| 2023-04-20 | 22.95 | $23.08 | 124 |
| 2023-04-19 | 22.95 | $22.99 | 800 |
| 2023-04-18 | 22.94 | $23.04 | 100 |
| 2023-04-17 | 22.93 | $23.02 | 700 |
| 2023-04-14 | 22.92 | $23.04 | 9147 |
| 2023-04-13 | 22.91 | $23.05 | 32200 |
| 2023-04-12 | 22.91 | $22.95 | 13500 |
| 2023-04-11 | 22.90 | $22.94 | 100 |
| 2023-04-10 | 22.90 | $22.93 | 241 |
| 2023-04-06 | 22.87 | $22.94 | 100 |
| 2023-04-05 | 22.83 | $22.95 | 313 |
| 2023-04-04 | 22.78 | $22.81 | 805 |
| 2023-04-03 | 22.74 | $22.84 | 600 |
| 2023-03-31 | 22.70 | $22.81 | 323 |
| 2023-03-30 | 22.66 | $22.84 | — |
| 2023-03-29 | 22.61 | $22.85 | 400 |
| 2023-03-28 | 22.56 | $22.87 | 29200 |
| 2023-03-27 | 22.52 | $22.96 | 3009 |
| 2023-03-24 | 22.48 | $23.10 | 100 |
| 2023-03-23 | 22.42 | $23.08 | 1044 |
| 2023-03-22 | 22.37 | $22.95 | 415 |
| 2023-03-21 | 22.33 | $22.73 | 1700 |
| 2023-03-20 | 22.30 | $22.87 | 100 |
| 2023-03-17 | 22.28 | $22.98 | 100 |
| 2023-03-16 | 22.24 | $22.80 | — |
| 2023-03-15 | 22.22 | $23.05 | 730 |
| 2023-03-14 | 22.18 | $22.71 | 100 |
| 2023-03-13 | 22.17 | $22.90 | 2229 |
| 2023-03-10 | 22.15 | $22.38 | 100 |
| 2023-03-09 | 22.15 | $22.11 | 300 |
| 2023-03-08 | 22.17 | $21.93 | 100 |
| 2023-03-07 | 22.21 | $21.99 | 100 |
| 2023-03-06 | 22.24 | $22.07 | — |
| 2023-03-03 | 22.26 | $21.98 | 100 |
| 2023-03-02 | 22.30 | $21.93 | 1445 |
| 2023-03-01 | 22.34 | $21.83 | 1217 |
| 2023-02-28 | 22.38 | $22.04 | 100 |
| 2023-02-27 | 22.41 | $22.07 | 100 |
| 2023-02-24 | 22.44 | $22.00 | 123 |
| 2023-02-23 | 22.48 | $22.11 | 138 |
| 2023-02-22 | 22.51 | $22.18 | 100 |
| 2023-02-21 | 22.54 | $22.16 | 304 |
| 2023-02-17 | 22.57 | $22.34 | 2500 |
| 2023-02-16 | 22.59 | $22.26 | 100 |
| 2023-02-15 | 22.62 | $22.34 | 100 |
| 2023-02-14 | 22.65 | $22.35 | 100 |
| 2023-02-13 | 22.67 | $22.48 | 200 |
| 2023-02-10 | 22.69 | $22.45 | 100 |
| 2023-02-09 | 22.71 | $22.43 | 1700 |
| 2023-02-08 | 22.72 | $22.55 | 100 |
| 2023-02-07 | 22.72 | $22.54 | 100 |
| 2023-02-06 | 22.73 | $22.59 | 111 |
| 2023-02-03 | 22.74 | $22.64 | 100 |
| 2023-02-02 | 22.73 | $22.69 | 525 |
| 2023-02-01 | 22.72 | $22.77 | 327 |
| 2023-01-31 | 22.71 | $22.67 | 2000 |
| 2023-01-30 | 22.69 | $22.60 | 3002 |
| 2023-01-27 | 22.69 | $22.62 | 1800 |
| 2023-01-26 | 22.68 | $22.73 | 3628 |
| 2023-01-25 | 22.66 | $22.84 | 103 |
| 2023-01-24 | 22.65 | $22.84 | 100 |
| 2023-01-23 | 22.65 | $22.71 | 217 |
| 2023-01-20 | 22.65 | $22.79 | 103 |
| 2023-01-19 | 22.64 | $22.85 | 100 |
| 2023-01-18 | 22.64 | $22.88 | 104 |
| 2023-01-17 | 22.64 | $22.76 | 139 |
| 2023-01-13 | 22.65 | $22.76 | 500 |
| 2023-01-12 | 22.66 | $22.86 | 121 |
| 2023-01-11 | 22.66 | $22.72 | 100 |
| 2023-01-10 | 22.66 | $22.63 | 200 |
| 2023-01-09 | 22.67 | $22.70 | 600 |
| 2023-01-06 | 22.68 | $22.70 | 108 |
| 2023-01-05 | 22.69 | $22.48 | 214 |
| 2023-01-04 | 22.71 | $22.52 | 103 |
| 2023-01-03 | 22.71 | $22.49 | 214 |
| 2022-12-30 | 22.73 | $22.38 | 710 |
| 2022-12-29 | 22.74 | $22.48 | 205 |
| 2022-12-28 | 22.74 | $22.46 | 1709 |
| 2022-12-27 | 22.74 | $22.40 | 11200 |
| 2022-12-23 | 22.74 | $22.59 | 5401 |
| 2022-12-22 | 22.74 | $22.75 | 239 |
| 2022-12-21 | 22.73 | $22.71 | 303 |
| 2022-12-20 | 22.72 | $22.68 | 100 |
| 2022-12-19 | 22.71 | $22.81 | 701 |
| 2022-12-16 | 22.68 | $22.88 | 400 |
| 2022-12-15 | 22.66 | $22.95 | 100 |
| 2022-12-14 | 22.64 | $22.94 | 100 |
| 2022-12-13 | 22.60 | $22.90 | 100 |
| 2022-12-12 | 22.56 | $22.76 | — |
| 2022-12-09 | 22.53 | $22.80 | 208 |
| 2022-12-08 | 22.50 | $22.90 | 200 |
| 2022-12-07 | 22.46 | $22.96 | 100 |
| 2022-12-06 | 22.40 | $22.74 | 300 |
| 2022-12-05 | 22.35 | $22.68 | 1400 |
| 2022-12-02 | 22.31 | $22.74 | 1700 |
| 2022-12-01 | 22.27 | $22.67 | 734 |
| 2022-11-30 | 22.24 | $22.56 | 100 |
| 2022-11-29 | 22.21 | $22.37 | 4809 |
| 2022-11-28 | 22.19 | $22.45 | 2107 |
| 2022-11-25 | 22.18 | $22.54 | 100 |
| 2022-11-23 | 22.15 | $22.59 | 918 |
| 2022-11-22 | 22.12 | $22.48 | 100 |
| 2022-11-21 | 22.10 | $22.39 | 100 |
| 2022-11-18 | 22.07 | $22.38 | 7400 |
| 2022-11-17 | 22.05 | $22.39 | 100 |
| 2022-11-16 | 22.02 | $22.48 | 600 |
| 2022-11-15 | 22.00 | $22.15 | 914 |
| 2022-11-14 | 22.00 | $22.15 | 100 |
| 2022-11-11 | 22.00 | $22.22 | 100 |
| 2022-11-10 | 21.99 | $22.24 | 300 |
| 2022-11-09 | 21.99 | $21.96 | 100 |
| 2022-11-08 | 22.01 | $21.85 | — |
| 2022-11-07 | 22.04 | $21.78 | 134 |
| 2022-11-04 | 22.06 | $21.75 | 2410 |
| 2022-11-03 | 22.10 | $21.98 | 100 |
| 2022-11-02 | 22.12 | $22.02 | 520 |
| 2022-11-01 | 22.16 | $22.05 | 1835 |
| 2022-10-31 | 22.19 | $22.00 | 1100 |
| 2022-10-28 | 22.23 | $22.10 | 127 |
| 2022-10-27 | 22.27 | $22.12 | 100 |
| 2022-10-26 | 22.31 | $22.00 | 233 |
| 2022-10-25 | 22.35 | $22.02 | 100 |
| 2022-10-24 | 22.39 | $21.85 | 100 |
| 2022-10-21 | 22.43 | $21.86 | 100 |
| 2022-10-20 | 22.49 | $21.80 | 1534 |
| 2022-10-19 | 22.54 | $22.05 | 727 |
| 2022-10-18 | 22.59 | $22.22 | 902 |
| 2022-10-17 | 22.62 | $22.09 | 100 |
| 2022-10-14 | 22.67 | $22.07 | 248 |
| 2022-10-13 | 22.72 | $22.20 | 3548 |
| 2022-10-12 | 22.76 | $22.37 | 100 |
| 2022-10-11 | 22.79 | $22.38 | 108 |
| 2022-10-10 | 22.83 | $22.32 | 200 |
| 2022-10-07 | 22.86 | $22.40 | 300 |
| 2022-10-06 | 22.90 | $22.51 | 100 |
| 2022-10-05 | 22.94 | $22.70 | 2400 |
| 2022-10-04 | 22.97 | $22.76 | 329 |
| 2022-10-03 | 22.99 | $22.85 | 1200 |
| 2022-09-30 | 23.02 | $22.85 | 2012 |
| 2022-09-29 | 23.05 | $22.97 | 2833 |
| 2022-09-28 | 23.07 | $22.81 | 100 |
| 2022-09-27 | 23.10 | $22.66 | 500 |
| 2022-09-26 | 23.14 | $22.81 | 606 |
| 2022-09-23 | 23.17 | $22.95 | 300 |
| 2022-09-22 | 23.20 | $22.88 | 100 |
| 2022-09-21 | 23.23 | $23.05 | 100 |
| 2022-09-20 | 23.26 | $22.85 | 900 |
| 2022-09-19 | 23.30 | $22.99 | 1010 |
| 2022-09-16 | 23.33 | $22.99 | 1329 |
| 2022-09-15 | 23.36 | $23.02 | 2400 |
| 2022-09-14 | 23.39 | $22.96 | 6300 |
| 2022-09-13 | 23.43 | $23.19 | 100 |
| 2022-09-12 | 23.46 | $23.09 | 1300 |
| 2022-09-09 | 23.49 | $23.14 | 4222 |
| 2022-09-08 | 23.52 | $23.24 | 2100 |
| 2022-09-07 | 23.54 | $23.31 | 2115 |
| 2022-09-06 | 23.57 | $23.25 | 1443 |
| 2022-09-02 | 23.59 | $23.38 | 3019 |
| 2022-09-01 | 23.61 | $23.40 | 6031 |
| 2022-08-31 | 23.63 | $23.35 | 34900 |
| 2022-08-30 | 23.66 | $23.47 | 1200 |
| 2022-08-29 | 23.68 | $23.40 | 106 |
| 2022-08-26 | 23.71 | $23.48 | 300 |
| 2022-08-25 | 23.73 | $23.54 | 114 |
| 2022-08-24 | 23.76 | $23.53 | 100 |
| 2022-08-23 | 23.78 | $23.58 | 100 |
| 2022-08-22 | 23.79 | $23.66 | 100 |
| 2022-08-19 | 23.80 | $23.55 | 300 |
| 2022-08-18 | 23.82 | $23.72 | 2503 |
| 2022-08-17 | 23.82 | $23.64 | 800 |
| 2022-08-16 | 23.82 | $23.70 | 131 |
| 2022-08-15 | 23.81 | $23.76 | 100 |
| 2022-08-12 | 23.81 | $23.70 | 526 |
| 2022-08-11 | 23.81 | $23.68 | 125 |
| 2022-08-10 | 23.81 | $23.75 | 700 |
| 2022-08-09 | 23.81 | $23.76 | 700 |
| 2022-08-08 | 23.81 | $23.72 | 100 |
| 2022-08-05 | 23.81 | $23.72 | 19322 |
| 2022-08-04 | 23.80 | $23.92 | 100 |
| 2022-08-03 | 23.78 | $23.86 | 100 |
| 2022-08-02 | 23.78 | $23.84 | 1400 |
| 2022-08-01 | 23.78 | $24.04 | 900 |
| 2022-07-29 | 23.77 | $24.01 | 42407 |
| 2022-07-28 | 23.75 | $24.04 | 1200 |
| 2022-07-27 | 23.72 | $23.93 | 100 |
| 2022-07-26 | 23.69 | $23.80 | 1200 |
| 2022-07-25 | 23.67 | $23.87 | — |
| 2022-07-22 | 23.65 | $23.94 | — |
| 2022-07-21 | 23.63 | $23.75 | — |
| 2022-07-20 | 23.62 | $23.54 | 100 |
| 2022-07-19 | 23.61 | $23.60 | — |
| 2022-07-18 | 23.60 | $23.65 | 100 |
| 2022-07-15 | 23.59 | $23.74 | — |
| 2022-07-14 | 23.57 | $23.72 | 3100 |
| 2022-07-13 | 23.54 | $23.76 | — |
| 2022-07-12 | 23.52 | $23.69 | 2300 |
| 2022-07-11 | 23.51 | $23.70 | 100 |
| 2022-07-08 | 23.51 | $23.56 | 100 |
| 2022-07-07 | 23.51 | $23.65 | 116 |
| 2022-07-06 | 23.52 | $23.75 | — |
| 2022-07-05 | 23.51 | $23.83 | 100 |
| 2022-07-01 | 23.50 | $23.82 | 100 |
| 2022-06-30 | 23.50 | $23.65 | 200 |
| 2022-06-29 | 23.51 | $23.47 | 100 |
| 2022-06-28 | 23.53 | $23.35 | — |
| 2022-06-27 | 23.55 | $23.36 | 100 |
| 2022-06-24 | 23.58 | $23.50 | — |
| 2022-06-23 | 23.61 | $23.55 | — |
| 2022-06-22 | 23.63 | $23.45 | 100 |
| 2022-06-21 | 23.64 | $23.30 | 432 |
| 2022-06-17 | 23.67 | $23.42 | 100 |
| 2022-06-16 | 23.68 | $23.47 | 300 |
| 2022-06-15 | 23.70 | $23.31 | 101 |
| 2022-06-14 | 23.72 | $23.24 | 100 |
| 2022-06-13 | 23.75 | $23.37 | 1100 |
| 2022-06-10 | 23.78 | $23.51 | 100 |
| 2022-06-09 | 23.80 | $23.62 | 201 |
| 2022-06-08 | 23.82 | $23.61 | 100 |
| 2022-06-07 | 23.83 | $23.75 | 700 |
| 2022-06-06 | 23.83 | $23.63 | 301 |
| 2022-06-03 | 23.84 | $23.70 | 400 |
| 2022-06-02 | 23.84 | $23.79 | 700 |
| 2022-06-01 | 23.84 | $23.72 | 138 |
| 2022-05-31 | 23.84 | $23.85 | 332 |
| 2022-05-27 | 23.84 | $23.91 | 100 |
| 2022-05-26 | 23.84 | $23.94 | 811 |
| 2022-05-25 | 23.84 | $23.97 | 100 |
| 2022-05-24 | 23.84 | $23.95 | 200 |
| 2022-05-23 | 23.85 | $23.75 | 500 |
| 2022-05-20 | 23.86 | $23.81 | 325 |
| 2022-05-19 | 23.86 | $23.79 | 200 |
| 2022-05-18 | 23.87 | $23.76 | — |
| 2022-05-17 | 23.88 | $23.75 | 300 |
| 2022-05-16 | 23.88 | $23.87 | 100 |
| 2022-05-13 | 23.89 | $23.87 | 100 |
| 2022-05-12 | 23.90 | $23.96 | 300 |
| 2022-05-11 | 23.91 | $23.92 | 100 |
| 2022-05-10 | 23.93 | $23.88 | 129 |
| 2022-05-09 | 23.94 | $23.82 | 100 |
| 2022-05-06 | 23.97 | $23.70 | 100 |
| 2022-05-05 | 24.00 | $23.74 | 39 |
| 2022-05-04 | 24.02 | $23.87 | 100 |
| 2022-05-03 | 24.04 | $23.75 | 206 |
| 2022-05-02 | 24.07 | $23.75 | 412 |
| 2022-04-29 | 24.10 | $23.86 | 106 |
| 2022-04-28 | 24.13 | $23.99 | 100 |
| 2022-04-27 | 24.16 | $24.04 | 304 |
| 2022-04-26 | 24.18 | $24.03 | — |
| 2022-04-25 | 24.19 | $23.99 | 316 |
| 2022-04-22 | 24.21 | $23.87 | — |
| 2022-04-21 | 24.24 | $23.89 | — |
| 2022-04-20 | 24.26 | $23.99 | 100 |
| 2022-04-19 | 24.28 | $23.89 | 100 |
| 2022-04-18 | 24.31 | $23.99 | 100 |
| 2022-04-14 | 24.35 | $24.03 | 100 |
| 2022-04-13 | 24.38 | $24.19 | 100 |
| 2022-04-12 | 24.40 | $24.25 | — |
| 2022-04-11 | 24.42 | $24.23 | 100 |
| 2022-04-08 | 24.44 | $24.27 | 100 |
| 2022-04-07 | 24.47 | $24.31 | — |
| 2022-04-06 | 24.49 | $24.28 | 3100 |
| 2022-04-05 | 24.53 | $24.24 | 2310 |
| 2022-04-04 | 24.57 | $24.35 | 400 |
| 2022-04-01 | 24.62 | $24.37 | 101 |
| 2022-03-31 | 24.67 | $24.47 | 700 |
| 2022-03-30 | 24.70 | $24.49 | 3100 |
| 2022-03-29 | 24.73 | $24.42 | 205 |
| 2022-03-28 | 24.78 | $24.35 | 540 |
| 2022-03-25 | 24.83 | $24.30 | 100 |
| 2022-03-24 | 24.86 | $24.42 | 100 |
| 2022-03-23 | 24.89 | $24.43 | 100 |
| 2022-03-22 | 24.92 | $24.39 | 100 |
| 2022-03-21 | 24.96 | $24.47 | 1506 |
| 2022-03-18 | 24.99 | $24.66 | 415 |
| 2022-03-17 | 25.01 | $24.65 | — |
| 2022-03-16 | 25.03 | $24.63 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.10
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.04
Average
21.65
Maximum
24.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.10 | $19.99 | 134518 |
| 2026-07-20 | 20.12 | $20.03 | 115218 |
| 2026-07-17 | 20.13 | $20.09 | 80500 |
| 2026-07-16 | 20.13 | $20.10 | 177431 |
| 2026-07-15 | 20.13 | $20.08 | 152201 |
| 2026-07-14 | 20.14 | $20.05 | 119300 |
| 2026-07-13 | 20.15 | $19.98 | 157400 |
| 2026-07-10 | 20.17 | $20.06 | 197700 |
| 2026-07-09 | 20.18 | $20.09 | 82546 |
| 2026-07-08 | 20.19 | $20.05 | 236910 |
| 2026-07-07 | 20.20 | $20.08 | 131900 |
| 2026-07-06 | 20.21 | $20.17 | 75100 |
| 2026-07-02 | 20.22 | $20.18 | 2.0M |
| 2026-07-01 | 20.22 | $20.11 | 181409 |
| 2026-06-30 | 20.23 | $20.17 | 157932 |
| 2026-06-29 | 20.24 | $20.23 | 112705 |
| 2026-06-26 | 20.24 | $20.23 | 785900 |
| 2026-06-25 | 20.24 | $20.24 | 88414 |
| 2026-06-24 | 20.24 | $20.34 | 88630 |
| 2026-06-23 | 20.23 | $20.23 | 96300 |
| 2026-06-22 | 20.23 | $20.19 | 159600 |
| 2026-06-18 | 20.23 | $20.27 | 75800 |
| 2026-06-17 | 20.23 | $20.20 | 246200 |
| 2026-06-16 | 20.23 | $20.30 | 198400 |
| 2026-06-15 | 20.23 | $20.26 | 110500 |
| 2026-06-12 | 20.22 | $20.24 | 62806 |
| 2026-06-11 | 20.22 | $20.27 | 138100 |
| 2026-06-10 | 20.22 | $20.14 | 93835 |
| 2026-06-09 | 20.22 | $20.16 | 152228 |
| 2026-06-08 | 20.23 | $20.13 | 87700 |
| 2026-06-05 | 20.24 | $20.11 | 164400 |
| 2026-06-04 | 20.25 | $20.24 | 318300 |
| 2026-06-03 | 20.26 | $20.19 | 89633 |
| 2026-06-02 | 20.26 | $20.26 | 131300 |
| 2026-06-01 | 20.26 | $20.25 | 105900 |
| 2026-05-29 | 20.26 | $20.26 | 88700 |
| 2026-05-28 | 20.26 | $20.27 | 134324 |
| 2026-05-27 | 20.26 | $20.20 | 180315 |
| 2026-05-26 | 20.27 | $20.19 | 101503 |
| 2026-05-22 | 20.28 | $20.24 | 112200 |
| 2026-05-21 | 20.28 | $20.23 | 196139 |
| 2026-05-20 | 20.29 | $20.19 | 151307 |
| 2026-05-19 | 20.30 | $20.06 | 121100 |
| 2026-05-18 | 20.32 | $20.15 | 135711 |
| 2026-05-15 | 20.34 | $20.15 | 187631 |
| 2026-05-14 | 20.36 | $20.31 | 176015 |
| 2026-05-13 | 20.37 | $20.29 | 294900 |
| 2026-05-12 | 20.38 | $20.29 | 159802 |
| 2026-05-11 | 20.38 | $20.34 | 122200 |
| 2026-05-08 | 20.39 | $20.40 | 301100 |
| 2026-05-07 | 20.39 | $20.39 | 539400 |
| 2026-05-06 | 20.39 | $20.41 | 95437 |
| 2026-05-05 | 20.39 | $20.29 | 79500 |
| 2026-05-04 | 20.40 | $20.25 | 156233 |
| 2026-05-01 | 20.41 | $20.30 | 136249 |
| 2026-04-30 | 20.42 | $20.27 | 107518 |
| 2026-04-29 | 20.44 | $20.21 | 220132 |
| 2026-04-28 | 20.46 | $20.34 | 120604 |
| 2026-04-27 | 20.47 | $20.35 | 108700 |
| 2026-04-24 | 20.49 | $20.50 | 1.9M |
| 2026-04-23 | 20.49 | $20.49 | 70405 |
| 2026-04-22 | 20.49 | $20.50 | 140200 |
| 2026-04-21 | 20.48 | $20.49 | 133200 |
| 2026-04-20 | 20.48 | $20.56 | 149700 |
| 2026-04-17 | 20.48 | $20.59 | 86744 |
| 2026-04-16 | 20.46 | $20.50 | 125738 |
| 2026-04-15 | 20.46 | $20.50 | 124019 |
| 2026-04-14 | 20.46 | $20.59 | 151300 |
| 2026-04-13 | 20.44 | $20.48 | 87500 |
| 2026-04-10 | 20.44 | $20.45 | 102123 |
| 2026-04-09 | 20.44 | $20.46 | 95300 |
| 2026-04-08 | 20.43 | $20.45 | 109792 |
| 2026-04-07 | 20.43 | $20.42 | 159200 |
| 2026-04-06 | 20.43 | $20.36 | 176700 |
| 2026-04-02 | 20.44 | $20.40 | 105746 |
| 2026-04-01 | 20.45 | $20.34 | 195400 |
| 2026-03-31 | 20.46 | $20.35 | 216800 |
| 2026-03-30 | 20.47 | $20.32 | 138700 |
| 2026-03-27 | 20.48 | $20.19 | 183400 |
| 2026-03-26 | 20.52 | $20.17 | 104023 |
| 2026-03-25 | 20.55 | $20.41 | 2.2M |
| 2026-03-24 | 20.57 | $20.35 | 166448 |
| 2026-03-23 | 20.59 | $20.43 | 148310 |
| 2026-03-20 | 20.61 | $20.32 | 88440 |
| 2026-03-19 | 20.64 | $20.52 | 57503 |
| 2026-03-18 | 20.65 | $20.49 | 73557 |
| 2026-03-17 | 20.66 | $20.57 | 112700 |
| 2026-03-16 | 20.67 | $20.53 | 78700 |
| 2026-03-13 | 20.69 | $20.46 | 118240 |
| 2026-03-12 | 20.71 | $20.48 | 107624 |
| 2026-03-11 | 20.74 | $20.53 | 116000 |
| 2026-03-10 | 20.76 | $20.62 | 148614 |
| 2026-03-09 | 20.78 | $20.74 | 121417 |
| 2026-03-06 | 20.78 | $20.64 | 126940 |
| 2026-03-05 | 20.79 | $20.66 | 122000 |
| 2026-03-04 | 20.81 | $20.72 | 132600 |
| 2026-03-03 | 20.82 | $20.75 | 131630 |
| 2026-03-02 | 20.83 | $20.76 | 120715 |
| 2026-02-27 | 20.83 | $20.88 | 136010 |
| 2026-02-26 | 20.83 | $20.83 | 134300 |
| 2026-02-25 | 20.83 | $20.75 | 85811 |
| 2026-02-24 | 20.83 | $20.80 | 193300 |
| 2026-02-23 | 20.84 | $20.96 | 151747 |
| 2026-02-20 | 20.83 | $20.91 | 247600 |
| 2026-02-19 | 20.82 | $20.91 | 118111 |
| 2026-02-18 | 20.81 | $20.90 | 204805 |
| 2026-02-17 | 20.80 | $20.91 | 81800 |
| 2026-02-13 | 20.79 | $20.92 | 121823 |
| 2026-02-12 | 20.77 | $20.86 | 157601 |
| 2026-02-11 | 20.76 | $20.83 | 258233 |
| 2026-02-10 | 20.75 | $20.84 | 163009 |
| 2026-02-09 | 20.75 | $20.78 | 307706 |
| 2026-02-06 | 20.74 | $20.77 | 74900 |
| 2026-02-05 | 20.74 | $20.74 | 107600 |
| 2026-02-04 | 20.74 | $20.64 | 140029 |
| 2026-02-03 | 20.75 | $20.66 | 99524 |
| 2026-02-02 | 20.76 | $20.65 | 845100 |
| 2026-01-30 | 20.77 | $20.71 | 93400 |
| 2026-01-29 | 20.78 | $20.68 | 68100 |
| 2026-01-28 | 20.79 | $20.75 | 93831 |
| 2026-01-27 | 20.79 | $20.68 | 80900 |
| 2026-01-26 | 20.80 | $20.84 | 81638 |
| 2026-01-23 | 20.80 | $20.82 | 64041 |
| 2026-01-22 | 20.79 | $20.75 | 106100 |
| 2026-01-21 | 20.80 | $20.77 | 329036 |
| 2026-01-20 | 20.80 | $20.73 | 112704 |
| 2026-01-16 | 20.81 | $20.75 | 350200 |
| 2026-01-15 | 20.82 | $20.85 | 1.3M |
| 2026-01-14 | 20.81 | $20.88 | 103132 |
| 2026-01-13 | 20.80 | $20.87 | 154005 |
| 2026-01-12 | 20.80 | $20.83 | 108400 |
| 2026-01-09 | 20.79 | $20.83 | 455000 |
| 2026-01-08 | 20.79 | $20.78 | 128501 |
| 2026-01-07 | 20.79 | $20.81 | 122347 |
| 2026-01-06 | 20.79 | $20.78 | 118936 |
| 2026-01-05 | 20.79 | $20.78 | 162592 |
| 2026-01-02 | 20.79 | $20.71 | 113000 |
| 2025-12-31 | 20.80 | $20.70 | 104722 |
| 2025-12-30 | 20.81 | $20.84 | 166100 |
| 2025-12-29 | 20.81 | $20.85 | 1.7M |
| 2025-12-26 | 20.80 | $20.81 | 47542 |
| 2025-12-24 | 20.80 | $20.80 | 55516 |
| 2025-12-23 | 20.80 | $20.74 | 122200 |
| 2025-12-22 | 20.81 | $20.84 | 175004 |
| 2025-12-19 | 20.81 | $20.85 | 180235 |
| 2025-12-18 | 20.80 | $20.89 | 69600 |
| 2025-12-17 | 20.79 | $20.83 | 208575 |
| 2025-12-16 | 20.79 | $20.81 | 122204 |
| 2025-12-15 | 20.79 | $20.77 | 77929 |
| 2025-12-12 | 20.79 | $20.73 | 124818 |
| 2025-12-11 | 20.80 | $20.75 | 117540 |
| 2025-12-10 | 20.80 | $20.84 | 131244 |
| 2025-12-09 | 20.80 | $20.73 | 126246 |
| 2025-12-08 | 20.81 | $20.76 | 75606 |
| 2025-12-05 | 20.81 | $20.78 | 50500 |
| 2025-12-04 | 20.81 | $20.76 | 95334 |
| 2025-12-03 | 20.82 | $20.82 | 137200 |
| 2025-12-02 | 20.82 | $20.83 | 86000 |
| 2025-12-01 | 20.82 | $20.77 | 135035 |
| 2025-11-28 | 20.82 | $20.86 | 43100 |
| 2025-11-26 | 20.82 | $20.84 | 58800 |
| 2025-11-25 | 20.82 | $20.83 | 100100 |
| 2025-11-24 | 20.82 | $20.84 | 91300 |
| 2025-11-21 | 20.81 | $20.79 | 1.5M |
| 2025-11-20 | 20.81 | $20.85 | 275800 |
| 2025-11-19 | 20.81 | $20.80 | 86219 |
| 2025-11-18 | 20.81 | $20.82 | 85200 |
| 2025-11-17 | 20.81 | $20.78 | 60900 |
| 2025-11-14 | 20.81 | $20.75 | 30500 |
| 2025-11-13 | 20.82 | $20.78 | 42337 |
| 2025-11-12 | 20.83 | $20.85 | 44113 |
| 2025-11-11 | 20.82 | $20.80 | 38631 |
| 2025-11-10 | 20.83 | $20.80 | 571900 |
| 2025-11-07 | 20.83 | $20.84 | 77700 |
| 2025-11-06 | 20.83 | $20.83 | 84020 |
| 2025-11-05 | 20.83 | $20.66 | 64100 |
| 2025-11-04 | 20.84 | $20.84 | 84300 |
| 2025-11-03 | 20.84 | $20.71 | 69800 |
| 2025-10-31 | 20.86 | $20.76 | 66237 |
| 2025-10-30 | 20.87 | $20.72 | 72400 |
| 2025-10-29 | 20.89 | $20.79 | 75716 |
| 2025-10-28 | 20.90 | $20.93 | 63900 |
| 2025-10-27 | 20.89 | $21.01 | 51900 |
| 2025-10-24 | 20.88 | $20.97 | 31237 |
| 2025-10-23 | 20.87 | $20.93 | 63500 |
| 2025-10-22 | 20.86 | $20.96 | 61200 |
| 2025-10-21 | 20.85 | $21.02 | 92000 |
| 2025-10-20 | 20.84 | $20.96 | 35300 |
| 2025-10-17 | 20.82 | $20.95 | 64500 |
| 2025-10-16 | 20.81 | $20.95 | 49000 |
| 2025-10-15 | 20.79 | $20.88 | 102600 |
| 2025-10-14 | 20.78 | $20.89 | 110712 |
| 2025-10-13 | 20.77 | $20.84 | 37702 |
| 2025-10-10 | 20.77 | $20.82 | 43343 |
| 2025-10-09 | 20.76 | $20.73 | 108525 |
| 2025-10-08 | 20.76 | $20.79 | 28242 |
| 2025-10-07 | 20.76 | $20.74 | 129291 |
| 2025-10-06 | 20.76 | $20.71 | 42143 |
| 2025-10-03 | 20.77 | $20.72 | 269800 |
| 2025-10-02 | 20.78 | $20.87 | 441343 |
| 2025-10-01 | 20.77 | $20.72 | 229400 |
| 2025-09-30 | 20.77 | $20.71 | 463500 |
| 2025-09-29 | 20.78 | $20.74 | 270037 |
| 2025-09-26 | 20.78 | $20.55 | 231000 |
| 2025-09-25 | 20.80 | $20.63 | 338100 |
| 2025-09-24 | 20.82 | $20.77 | 68431 |
| 2025-09-23 | 20.83 | $20.94 | 64610 |
| 2025-09-22 | 20.82 | $20.88 | 56010 |
| 2025-09-19 | 20.81 | $20.81 | 87044 |
| 2025-09-18 | 20.81 | $20.90 | 54634 |
| 2025-09-17 | 20.80 | $20.94 | 67900 |
| 2025-09-16 | 20.79 | $20.93 | 73404 |
| 2025-09-15 | 20.77 | $20.94 | 77500 |
| 2025-09-12 | 20.75 | $20.88 | 67000 |
| 2025-09-11 | 20.74 | $20.93 | 31410 |
| 2025-09-10 | 20.72 | $20.97 | 46600 |
| 2025-09-09 | 20.69 | $20.87 | 52747 |
| 2025-09-08 | 20.67 | $20.95 | 82218 |
| 2025-09-05 | 20.64 | $20.92 | 55700 |
| 2025-09-04 | 20.62 | $20.81 | 67500 |
| 2025-09-03 | 20.60 | $20.70 | 86400 |
| 2025-09-02 | 20.58 | $20.56 | 88500 |
| 2025-08-29 | 20.59 | $20.54 | 141708 |
| 2025-08-28 | 20.59 | $20.67 | 845800 |
| 2025-08-27 | 20.58 | $20.60 | 47700 |
| 2025-08-26 | 20.58 | $20.65 | 58500 |
| 2025-08-25 | 20.57 | $20.75 | 92700 |
| 2025-08-22 | 20.56 | $20.78 | 52300 |
| 2025-08-21 | 20.53 | $20.53 | 169300 |
| 2025-08-20 | 20.53 | $20.57 | 111000 |
| 2025-08-19 | 20.53 | $20.68 | 762943 |
| 2025-08-18 | 20.51 | $20.48 | 90600 |
| 2025-08-15 | 20.52 | $20.55 | 51100 |
| 2025-08-14 | 20.51 | $20.65 | 64500 |
| 2025-08-13 | 20.50 | $20.64 | 53530 |
| 2025-08-12 | 20.48 | $20.64 | 61448 |
| 2025-08-11 | 20.47 | $20.63 | 1.6M |
| 2025-08-08 | 20.45 | $20.60 | 55130 |
| 2025-08-07 | 20.43 | $20.60 | 20010 |
| 2025-08-06 | 20.42 | $20.67 | 392400 |
| 2025-08-05 | 20.39 | $20.69 | 44135 |
| 2025-08-04 | 20.36 | $20.56 | 54413 |
| 2025-08-01 | 20.34 | $20.56 | 54000 |
| 2025-07-31 | 20.31 | $20.29 | 82200 |
| 2025-07-30 | 20.32 | $20.35 | 236411 |
| 2025-07-29 | 20.31 | $20.47 | 214947 |
| 2025-07-28 | 20.30 | $20.26 | 91200 |
| 2025-07-25 | 20.30 | $20.35 | 823501 |
| 2025-07-24 | 20.29 | $20.41 | 42500 |
| 2025-07-23 | 20.28 | $20.38 | 35500 |
| 2025-07-22 | 20.27 | $20.40 | 30100 |
| 2025-07-21 | 20.26 | $20.50 | 51800 |
| 2025-07-18 | 20.23 | $20.27 | 29520 |
| 2025-07-17 | 20.23 | $20.02 | 107431 |
| 2025-07-16 | 20.25 | $20.11 | 195900 |
| 2025-07-15 | 20.27 | $20.00 | 60403 |
| 2025-07-14 | 20.29 | $20.19 | 22834 |
| 2025-07-11 | 20.30 | $20.18 | 46163 |
| 2025-07-10 | 20.32 | $20.59 | 71800 |
| 2025-07-09 | 20.29 | $20.38 | 43400 |
| 2025-07-08 | 20.28 | $20.20 | 47129 |
| 2025-07-07 | 20.29 | $20.25 | 67717 |
| 2025-07-03 | 20.29 | $20.44 | 55123 |
| 2025-07-02 | 20.27 | $20.44 | 57224 |
| 2025-07-01 | 20.26 | $20.48 | 401338 |
| 2025-06-30 | 20.23 | $20.64 | 110826 |
| 2025-06-27 | 20.19 | $20.28 | 59617 |
| 2025-06-26 | 20.18 | $20.47 | 69900 |
| 2025-06-25 | 20.15 | $20.28 | 98200 |
| 2025-06-24 | 20.14 | $20.36 | 57127 |
| 2025-06-23 | 20.11 | $20.35 | 34900 |
| 2025-06-20 | 20.09 | $20.24 | 35910 |
| 2025-06-18 | 20.07 | $20.22 | 41900 |
| 2025-06-17 | 20.06 | $20.20 | 48001 |
| 2025-06-16 | 20.04 | $19.96 | 46000 |
| 2025-06-13 | 20.05 | $20.03 | 37009 |
| 2025-06-12 | 20.05 | $20.19 | 99400 |
| 2025-06-11 | 20.04 | $20.07 | 53400 |
| 2025-06-10 | 20.04 | $20.00 | 32600 |
| 2025-06-09 | 20.04 | $19.96 | 30100 |
| 2025-06-06 | 20.05 | $19.88 | 63408 |
| 2025-06-05 | 20.07 | $20.14 | 54501 |
| 2025-06-04 | 20.06 | $20.17 | 52935 |
| 2025-06-03 | 20.05 | $19.93 | 496524 |
| 2025-06-02 | 20.06 | $19.94 | 50600 |
| 2025-05-30 | 20.07 | $19.98 | 455720 |
| 2025-05-29 | 20.08 | $19.99 | 75000 |
| 2025-05-28 | 20.09 | $19.87 | 70102 |
| 2025-05-27 | 20.12 | $19.91 | 40139 |
| 2025-05-23 | 20.14 | $19.88 | 63847 |
| 2025-05-22 | 20.17 | $19.78 | 97732 |
| 2025-05-21 | 20.21 | $19.85 | 83600 |
| 2025-05-20 | 20.24 | $19.97 | 103009 |
| 2025-05-19 | 20.27 | $20.15 | 75225 |
| 2025-05-16 | 20.29 | $20.13 | 38300 |
| 2025-05-15 | 20.30 | $20.22 | 53300 |
| 2025-05-14 | 20.31 | $19.91 | 65507 |
| 2025-05-13 | 20.35 | $20.13 | 125611 |
| 2025-05-12 | 20.38 | $20.08 | 109200 |
| 2025-05-09 | 20.41 | $20.22 | 91100 |
| 2025-05-08 | 20.43 | $20.18 | 84931 |
| 2025-05-07 | 20.45 | $20.42 | 36419 |
| 2025-05-06 | 20.46 | $20.34 | 51336 |
| 2025-05-05 | 20.47 | $20.25 | 80610 |
| 2025-05-02 | 20.49 | $20.33 | 76900 |
| 2025-05-01 | 20.51 | $20.48 | 83305 |
| 2025-04-30 | 20.51 | $20.58 | 94522 |
| 2025-04-29 | 20.50 | $20.61 | 67900 |
| 2025-04-28 | 20.49 | $20.53 | 79100 |
| 2025-04-25 | 20.49 | $20.42 | 76626 |
| 2025-04-24 | 20.50 | $20.37 | 46500 |
| 2025-04-23 | 20.51 | $20.17 | 60400 |
| 2025-04-22 | 20.55 | $20.14 | 123333 |
| 2025-04-21 | 20.59 | $20.08 | 54023 |
| 2025-04-17 | 20.64 | $20.18 | 54900 |
| 2025-04-16 | 20.69 | $20.37 | 59600 |
| 2025-04-15 | 20.72 | $20.14 | 71600 |
| 2025-04-14 | 20.78 | $20.10 | 234800 |
| 2025-04-11 | 20.86 | $20.00 | 205500 |
| 2025-04-10 | 20.95 | $20.30 | 148900 |
| 2025-04-09 | 21.02 | $20.68 | 859646 |
| 2025-04-08 | 21.05 | $20.58 | 199930 |
| 2025-04-07 | 21.10 | $20.88 | 772537 |
| 2025-04-04 | 21.12 | $21.28 | 645705 |
| 2025-04-03 | 21.11 | $21.29 | 207900 |
| 2025-04-02 | 21.09 | $21.17 | 795259 |
| 2025-04-01 | 21.08 | $21.16 | 131620 |
| 2025-03-31 | 21.07 | $21.15 | 80328 |
| 2025-03-28 | 21.06 | $21.07 | 62600 |
| 2025-03-27 | 21.06 | $20.90 | 57822 |
| 2025-03-26 | 21.08 | $21.11 | 119832 |
| 2025-03-25 | 21.07 | $21.10 | 58200 |
| 2025-03-24 | 21.07 | $21.12 | 975700 |
| 2025-03-21 | 21.07 | $21.18 | 187200 |
| 2025-03-20 | 21.05 | $21.21 | 170800 |
| 2025-03-19 | 21.04 | $21.19 | 111600 |
| 2025-03-18 | 21.02 | $21.14 | 71700 |
| 2025-03-17 | 21.01 | $21.06 | 158200 |
| 2025-03-14 | 21.00 | $21.05 | 53911 |
| 2025-03-13 | 21.00 | $21.16 | 67779 |
| 2025-03-12 | 20.98 | $20.97 | 28700 |
| 2025-03-11 | 20.98 | $21.08 | 198700 |
| 2025-03-10 | 20.97 | $21.17 | 76306 |
| 2025-03-07 | 20.95 | $20.95 | 84141 |
| 2025-03-06 | 20.95 | $21.11 | 35600 |
| 2025-03-05 | 20.94 | $21.03 | 93423 |
| 2025-03-04 | 20.93 | $21.12 | 142200 |
| 2025-03-03 | 20.91 | $21.13 | 402600 |
| 2025-02-28 | 20.88 | $21.14 | 95400 |
| 2025-02-27 | 20.85 | $21.04 | 41633 |
| 2025-02-26 | 20.83 | $21.04 | 117010 |
| 2025-02-25 | 20.81 | $20.99 | 31000 |
| 2025-02-24 | 20.79 | $21.03 | 51600 |
| 2025-02-21 | 20.77 | $20.97 | 26804 |
| 2025-02-20 | 20.75 | $20.87 | 178255 |
| 2025-02-19 | 20.74 | $20.87 | 67512 |
| 2025-02-18 | 20.72 | $20.75 | 95714 |
| 2025-02-14 | 20.72 | $20.86 | 30707 |
| 2025-02-13 | 20.70 | $20.80 | 110534 |
| 2025-02-12 | 20.69 | $20.57 | 48145 |
| 2025-02-11 | 20.71 | $20.72 | 49403 |
| 2025-02-10 | 20.71 | $20.75 | 32907 |
| 2025-02-07 | 20.70 | $20.79 | 41437 |
| 2025-02-06 | 20.69 | $20.76 | 54924 |
| 2025-02-05 | 20.68 | $20.82 | 60400 |
| 2025-02-04 | 20.67 | $20.68 | 50203 |
| 2025-02-03 | 20.67 | $20.64 | 79012 |
| 2025-01-31 | 20.67 | $20.76 | 25700 |
| 2025-01-30 | 20.66 | $20.72 | 42604 |
| 2025-01-29 | 20.66 | $20.77 | 60030 |
| 2025-01-28 | 20.64 | $20.77 | 27212 |
| 2025-01-27 | 20.63 | $20.84 | 55306 |
| 2025-01-24 | 20.61 | $20.73 | 64007 |
| 2025-01-23 | 20.60 | $20.67 | 32649 |
| 2025-01-22 | 20.59 | $20.70 | 58700 |
| 2025-01-21 | 20.58 | $20.73 | 58920 |
| 2025-01-17 | 20.56 | $20.73 | 72700 |
| 2025-01-16 | 20.54 | $20.70 | 52700 |
| 2025-01-15 | 20.53 | $20.48 | 71300 |
| 2025-01-14 | 20.53 | $20.11 | 69241 |
| 2025-01-13 | 20.58 | $20.33 | 86700 |
| 2025-01-10 | 20.60 | $20.41 | 87900 |
| 2025-01-08 | 20.62 | $20.52 | 56016 |
| 2025-01-07 | 20.63 | $20.43 | 66539 |
| 2025-01-06 | 20.66 | $20.47 | 74834 |
| 2025-01-03 | 20.68 | $20.59 | 61100 |
| 2025-01-02 | 20.68 | $20.54 | 168200 |
| 2024-12-31 | 20.70 | $20.63 | 81431 |
| 2024-12-30 | 20.71 | $20.61 | 386800 |
| 2024-12-27 | 20.72 | $20.52 | 89311 |
| 2024-12-26 | 20.74 | $20.55 | 60838 |
| 2024-12-24 | 20.76 | $20.38 | 42636 |
| 2024-12-23 | 20.80 | $20.35 | 106240 |
| 2024-12-20 | 20.85 | $20.64 | 53006 |
| 2024-12-19 | 20.87 | $20.67 | 148043 |
| 2024-12-18 | 20.89 | $20.73 | 82338 |
| 2024-12-17 | 20.90 | $20.77 | 145044 |
| 2024-12-16 | 20.92 | $20.88 | 41636 |
| 2024-12-13 | 20.92 | $20.90 | 53501 |
| 2024-12-12 | 20.92 | $20.99 | 65723 |
| 2024-12-11 | 20.92 | $21.04 | 51235 |
| 2024-12-10 | 20.90 | $21.04 | 31932 |
| 2024-12-09 | 20.89 | $21.04 | 75600 |
| 2024-12-06 | 20.87 | $21.00 | 42500 |
| 2024-12-05 | 20.86 | $20.97 | 46200 |
| 2024-12-04 | 20.85 | $20.95 | 123400 |
| 2024-12-03 | 20.84 | $20.86 | 122448 |
| 2024-12-02 | 20.84 | $20.87 | 75516 |
| 2024-11-29 | 20.83 | $20.87 | 16232 |
| 2024-11-27 | 20.83 | $20.88 | 39300 |
| 2024-11-26 | 20.83 | $20.83 | 27800 |
| 2024-11-25 | 20.83 | $20.81 | 23221 |
| 2024-11-22 | 20.83 | $20.76 | 35939 |
| 2024-11-21 | 20.83 | $20.82 | 41813 |
| 2024-11-20 | 20.84 | $20.82 | 73400 |
| 2024-11-19 | 20.84 | $20.81 | 42300 |
| 2024-11-18 | 20.84 | $20.80 | 182435 |
| 2024-11-15 | 20.84 | $20.69 | 291611 |
| 2024-11-14 | 20.86 | $20.81 | 122700 |
| 2024-11-13 | 20.86 | $20.69 | 35815 |
| 2024-11-12 | 20.88 | $20.70 | 48800 |
| 2024-11-11 | 20.90 | $20.79 | 39937 |
| 2024-11-08 | 20.91 | $20.83 | 35962 |
| 2024-11-07 | 20.92 | $20.85 | 29300 |
| 2024-11-06 | 20.93 | $20.74 | 47700 |
| 2024-11-05 | 20.95 | $20.78 | 54831 |
| 2024-11-04 | 20.97 | $20.67 | 73502 |
| 2024-11-01 | 21.00 | $20.60 | 70500 |
| 2024-10-31 | 21.04 | $20.61 | 70929 |
| 2024-10-30 | 21.09 | $20.81 | 59400 |
| 2024-10-29 | 21.12 | $20.70 | 55640 |
| 2024-10-28 | 21.16 | $20.70 | 52264 |
| 2024-10-25 | 21.21 | $20.81 | 57800 |
| 2024-10-24 | 21.25 | $20.88 | 101400 |
| 2024-10-23 | 21.29 | $20.88 | 35000 |
| 2024-10-22 | 21.33 | $21.00 | 117200 |
| 2024-10-21 | 21.37 | $21.05 | 98300 |
| 2024-10-18 | 21.40 | $21.22 | 69208 |
| 2024-10-17 | 21.42 | $21.16 | 45200 |
| 2024-10-16 | 21.45 | $21.33 | 109600 |
| 2024-10-15 | 21.46 | $21.27 | 64514 |
| 2024-10-14 | 21.48 | $21.30 | 42900 |
| 2024-10-11 | 21.50 | $21.25 | 50200 |
| 2024-10-10 | 21.53 | $21.10 | 126400 |
| 2024-10-09 | 21.58 | $21.21 | 79000 |
| 2024-10-08 | 21.61 | $21.35 | 45618 |
| 2024-10-07 | 21.64 | $21.20 | 63900 |
| 2024-10-04 | 21.69 | $21.40 | 70956 |
| 2024-10-03 | 21.72 | $21.57 | 121700 |
| 2024-10-02 | 21.73 | $21.64 | 199700 |
| 2024-10-01 | 21.74 | $21.68 | 197500 |
| 2024-09-30 | 21.75 | $21.71 | 83700 |
| 2024-09-27 | 21.76 | $21.70 | 49000 |
| 2024-09-26 | 21.76 | $21.57 | 56300 |
| 2024-09-25 | 21.78 | $21.63 | 49513 |
| 2024-09-24 | 21.80 | $21.84 | 61032 |
| 2024-09-23 | 21.79 | $21.85 | 131336 |
| 2024-09-20 | 21.79 | $21.81 | 89800 |
| 2024-09-19 | 21.78 | $21.98 | 233546 |
| 2024-09-18 | 21.76 | $21.94 | 68936 |
| 2024-09-17 | 21.74 | $22.00 | 67124 |
| 2024-09-16 | 21.72 | $21.91 | 78546 |
| 2024-09-13 | 21.70 | $21.90 | 68116 |
| 2024-09-12 | 21.68 | $21.81 | 87318 |
| 2024-09-11 | 21.66 | $21.82 | 69600 |
| 2024-09-10 | 21.65 | $21.79 | 31034 |
| 2024-09-09 | 21.63 | $21.75 | 114403 |
| 2024-09-06 | 21.62 | $21.63 | 93244 |
| 2024-09-05 | 21.62 | $21.80 | 71200 |
| 2024-09-04 | 21.60 | $22.06 | 65900 |
| 2024-09-03 | 21.55 | $21.61 | 52700 |
| 2024-08-30 | 21.54 | $21.37 | 86200 |
| 2024-08-29 | 21.56 | $21.61 | 48137 |
| 2024-08-28 | 21.55 | $21.47 | 68318 |
| 2024-08-27 | 21.56 | $21.61 | 52632 |
| 2024-08-26 | 21.56 | $21.82 | 86400 |
| 2024-08-23 | 21.53 | $22.19 | 77226 |
| 2024-08-22 | 21.46 | $21.61 | 25952 |
| 2024-08-21 | 21.45 | $21.58 | 103515 |
| 2024-08-20 | 21.43 | $21.74 | 61131 |
| 2024-08-19 | 21.40 | $21.61 | 37100 |
| 2024-08-16 | 21.38 | $21.63 | 121700 |
| 2024-08-15 | 21.35 | $21.42 | 89000 |
| 2024-08-14 | 21.34 | $21.72 | 65140 |
| 2024-08-13 | 21.30 | $21.61 | 68745 |
| 2024-08-12 | 21.27 | $21.59 | 36348 |
| 2024-08-09 | 21.24 | $21.40 | 39427 |
| 2024-08-08 | 21.22 | $21.37 | 36800 |
| 2024-08-07 | 21.20 | $21.39 | 51200 |
| 2024-08-06 | 21.18 | $21.39 | 160926 |
| 2024-08-05 | 21.16 | $21.56 | 105255 |
| 2024-08-02 | 21.12 | $21.64 | 60923 |
| 2024-08-01 | 21.06 | $21.36 | 69700 |
| 2024-07-31 | 21.03 | $21.19 | 49047 |
| 2024-07-30 | 21.02 | $21.11 | 97000 |
| 2024-07-29 | 21.01 | $21.01 | 348700 |
| 2024-07-26 | 21.01 | $21.02 | 61400 |
| 2024-07-25 | 21.01 | $21.05 | 57116 |
| 2024-07-24 | 21.00 | $20.91 | 77849 |
| 2024-07-23 | 21.01 | $21.04 | 54948 |
| 2024-07-22 | 21.01 | $20.99 | 132644 |
| 2024-07-19 | 21.01 | $21.07 | 60111 |
| 2024-07-18 | 21.00 | $21.04 | 82900 |
| 2024-07-17 | 21.00 | $21.27 | 156543 |
| 2024-07-16 | 20.97 | $21.11 | 108437 |
| 2024-07-15 | 20.95 | $21.07 | 144622 |
| 2024-07-12 | 20.94 | $21.11 | 144722 |
| 2024-07-11 | 20.92 | $21.03 | 63643 |
| 2024-07-10 | 20.91 | $20.95 | 99500 |
| 2024-07-09 | 20.91 | $20.96 | 72118 |
| 2024-07-08 | 20.90 | $20.99 | 116200 |
| 2024-07-05 | 20.90 | $20.91 | 58203 |
| 2024-07-03 | 20.89 | $20.85 | 67717 |
| 2024-07-02 | 20.90 | $20.70 | 60500 |
| 2024-07-01 | 20.92 | $20.69 | 89324 |
| 2024-06-28 | 20.94 | $20.76 | 41737 |
| 2024-06-27 | 20.96 | $20.91 | 111500 |
| 2024-06-26 | 20.97 | $20.83 | 68034 |
| 2024-06-25 | 20.98 | $20.85 | 31432 |
| 2024-06-24 | 21.00 | $21.11 | 24306 |
| 2024-06-21 | 20.99 | $21.10 | 111700 |
| 2024-06-20 | 20.97 | $21.06 | 71500 |
| 2024-06-18 | 20.96 | $21.20 | 55522 |
| 2024-06-17 | 20.94 | $21.11 | 28317 |
| 2024-06-14 | 20.92 | $21.17 | 67600 |
| 2024-06-13 | 20.89 | $21.16 | 66012 |
| 2024-06-12 | 20.87 | $21.04 | 39000 |
| 2024-06-11 | 20.85 | $20.87 | 37111 |
| 2024-06-10 | 20.85 | $20.82 | 31801 |
| 2024-06-07 | 20.85 | $20.90 | 71000 |
| 2024-06-06 | 20.84 | $21.00 | 41014 |
| 2024-06-05 | 20.83 | $21.00 | 24300 |
| 2024-06-04 | 20.81 | $20.89 | 52113 |
| 2024-06-03 | 20.80 | $20.82 | 80540 |
| 2024-05-31 | 20.80 | $20.72 | 67801 |
| 2024-05-30 | 20.81 | $20.63 | 49500 |
| 2024-05-29 | 20.83 | $20.53 | 47704 |
| 2024-05-28 | 20.86 | $20.64 | 46338 |
| 2024-05-24 | 20.88 | $20.80 | 71100 |
| 2024-05-23 | 20.89 | $20.96 | 110300 |
| 2024-05-22 | 20.88 | $20.91 | 27500 |
| 2024-05-21 | 20.88 | $21.01 | 39300 |
| 2024-05-20 | 20.86 | $20.92 | 31302 |
| 2024-05-17 | 20.86 | $21.02 | 37600 |
| 2024-05-16 | 20.84 | $21.02 | 40335 |
| 2024-05-15 | 20.82 | $21.00 | 31600 |
| 2024-05-14 | 20.80 | $20.92 | 43023 |
| 2024-05-13 | 20.79 | $20.78 | 29400 |
| 2024-05-10 | 20.79 | $20.90 | 34336 |
| 2024-05-09 | 20.78 | $20.94 | 18900 |
| 2024-05-08 | 20.76 | $20.83 | 92300 |
| 2024-05-07 | 20.75 | $20.84 | 116000 |
| 2024-05-06 | 20.74 | $20.81 | 33223 |
| 2024-05-03 | 20.74 | $20.82 | 44600 |
| 2024-05-02 | 20.73 | $20.72 | 337200 |
| 2024-05-01 | 20.73 | $20.56 | 97800 |
| 2024-04-30 | 20.75 | $20.54 | 38236 |
| 2024-04-29 | 20.77 | $20.51 | 87867 |
| 2024-04-26 | 20.80 | $20.50 | 20600 |
| 2024-04-25 | 20.83 | $20.48 | 40207 |
| 2024-04-24 | 20.87 | $20.68 | 30900 |
| 2024-04-23 | 20.88 | $20.74 | 16300 |
| 2024-04-22 | 20.90 | $20.72 | 37916 |
| 2024-04-19 | 20.92 | $20.65 | 30900 |
| 2024-04-18 | 20.95 | $20.61 | 36400 |
| 2024-04-17 | 20.98 | $20.67 | 25600 |
| 2024-04-16 | 21.02 | $20.42 | 82629 |
| 2024-04-15 | 21.08 | $20.50 | 112700 |
| 2024-04-12 | 21.14 | $20.77 | 41020 |
| 2024-04-11 | 21.18 | $20.65 | 124700 |
| 2024-04-10 | 21.23 | $20.70 | 119042 |
| 2024-04-09 | 21.29 | $21.08 | 49500 |
| 2024-04-08 | 21.31 | $20.96 | 99700 |
| 2024-04-05 | 21.35 | $21.11 | 252800 |
| 2024-04-04 | 21.37 | $21.23 | 74021 |
| 2024-04-03 | 21.39 | $21.09 | 37048 |
| 2024-04-02 | 21.42 | $21.18 | 106600 |
| 2024-04-01 | 21.45 | $21.47 | 128800 |
| 2024-03-28 | 21.44 | $21.43 | 71300 |
| 2024-03-27 | 21.44 | $21.34 | 52128 |
| 2024-03-26 | 21.46 | $21.33 | 30335 |
| 2024-03-25 | 21.47 | $21.34 | 102922 |
| 2024-03-22 | 21.48 | $21.55 | 54042 |
| 2024-03-21 | 21.47 | $21.43 | 32100 |
| 2024-03-20 | 21.48 | $21.42 | 138140 |
| 2024-03-19 | 21.49 | $21.35 | 58328 |
| 2024-03-18 | 21.50 | $21.32 | 37400 |
| 2024-03-15 | 21.52 | $21.31 | 68800 |
| 2024-03-14 | 21.54 | $21.43 | 82806 |
| 2024-03-13 | 21.55 | $21.55 | 54813 |
| 2024-03-12 | 21.55 | $21.61 | 87329 |
| 2024-03-11 | 21.55 | $21.66 | 54600 |
| 2024-03-08 | 21.54 | $21.67 | 49211 |
| 2024-03-07 | 21.52 | $21.54 | 95100 |
| 2024-03-06 | 21.52 | $21.58 | 48600 |
| 2024-03-05 | 21.51 | $21.54 | 66100 |
| 2024-03-04 | 21.51 | $21.47 | 61719 |
| 2024-03-01 | 21.51 | $21.53 | 36625 |
| 2024-02-29 | 21.51 | $21.40 | 52500 |
| 2024-02-28 | 21.52 | $21.40 | 71720 |
| 2024-02-27 | 21.54 | $21.36 | 101328 |
| 2024-02-26 | 21.56 | $21.32 | 68600 |
| 2024-02-23 | 21.58 | $21.43 | 55700 |
| 2024-02-22 | 21.60 | $21.48 | 43800 |
| 2024-02-21 | 21.61 | $21.54 | 58100 |
| 2024-02-20 | 21.62 | $21.50 | 58625 |
| 2024-02-16 | 21.63 | $21.38 | 64836 |
| 2024-02-15 | 21.65 | $21.57 | 57400 |
| 2024-02-14 | 21.66 | $21.48 | 62100 |
| 2024-02-13 | 21.68 | $21.36 | 175200 |
| 2024-02-12 | 21.72 | $21.66 | 69900 |
| 2024-02-09 | 21.72 | $21.59 | 90423 |
| 2024-02-08 | 21.74 | $21.61 | 102718 |
| 2024-02-07 | 21.75 | $21.66 | 66400 |
| 2024-02-06 | 21.76 | $21.72 | 33600 |
| 2024-02-05 | 21.76 | $21.62 | 50200 |
| 2024-02-02 | 21.78 | $21.73 | 60736 |
| 2024-02-01 | 21.78 | $21.89 | 59700 |
| 2024-01-31 | 21.77 | $21.83 | 61006 |
| 2024-01-30 | 21.77 | $21.73 | 86200 |
| 2024-01-29 | 21.77 | $21.67 | 48617 |
| 2024-01-26 | 21.78 | $21.51 | 117600 |
| 2024-01-25 | 21.81 | $21.66 | 52100 |
| 2024-01-24 | 21.83 | $21.54 | 84146 |
| 2024-01-23 | 21.86 | $21.77 | 55118 |
| 2024-01-22 | 21.86 | $21.67 | 89639 |
| 2024-01-19 | 21.88 | $21.71 | 56119 |
| 2024-01-18 | 21.90 | $21.78 | 104600 |
| 2024-01-17 | 21.92 | $21.85 | 49000 |
| 2024-01-16 | 21.92 | $21.92 | 52648 |
| 2024-01-12 | 21.92 | $21.92 | 130900 |
| 2024-01-11 | 21.92 | $21.88 | 58315 |
| 2024-01-10 | 21.93 | $21.90 | 123007 |
| 2024-01-09 | 21.93 | $21.97 | 82300 |
| 2024-01-08 | 21.93 | $21.80 | 70900 |
| 2024-01-05 | 21.94 | $21.74 | 162015 |
| 2024-01-04 | 21.96 | $21.98 | 55300 |
| 2024-01-03 | 21.96 | $22.08 | 45800 |
| 2024-01-02 | 21.95 | $22.05 | 168529 |
| 2023-12-29 | 21.94 | $22.08 | 96005 |
| 2023-12-28 | 21.92 | $22.13 | 73500 |
| 2023-12-27 | 21.90 | $22.20 | 35219 |
| 2023-12-26 | 21.87 | $21.95 | 26800 |
| 2023-12-22 | 21.86 | $22.24 | 12600 |
| 2023-12-21 | 21.82 | $22.14 | 65507 |
| 2023-12-20 | 21.78 | $22.18 | 36100 |
| 2023-12-19 | 21.74 | $22.19 | 38900 |
| 2023-12-18 | 21.69 | $22.07 | 51949 |
| 2023-12-15 | 21.65 | $22.22 | 13713 |
| 2023-12-14 | 21.59 | $22.09 | 41542 |
| 2023-12-13 | 21.54 | $21.93 | 22000 |
| 2023-12-12 | 21.50 | $21.68 | 15600 |
| 2023-12-11 | 21.48 | $21.59 | 24000 |
| 2023-12-08 | 21.47 | $21.62 | 8300 |
| 2023-12-07 | 21.46 | $21.74 | 12530 |
| 2023-12-06 | 21.43 | $21.70 | 46440 |
| 2023-12-05 | 21.40 | $21.65 | 10626 |
| 2023-12-04 | 21.37 | $21.57 | 24900 |
| 2023-12-01 | 21.35 | $21.52 | 9700 |
| 2023-11-30 | 21.33 | $21.37 | 7800 |
| 2023-11-29 | 21.33 | $21.55 | 20101 |
| 2023-11-28 | 21.30 | $21.37 | 1700 |
| 2023-11-27 | 21.30 | $21.29 | 16229 |
| 2023-11-24 | 21.30 | $21.42 | 5037 |
| 2023-11-22 | 21.28 | $21.43 | 17329 |
| 2023-11-21 | 21.27 | $21.40 | 5429 |
| 2023-11-20 | 21.25 | $21.43 | 9706 |
| 2023-11-17 | 21.24 | $21.42 | 20833 |
| 2023-11-16 | 21.22 | $21.47 | 12800 |
| 2023-11-15 | 21.19 | $21.25 | 28200 |
| 2023-11-14 | 21.18 | $21.45 | 385700 |
| 2023-11-13 | 21.15 | $21.23 | 29436 |
| 2023-11-10 | 21.15 | $21.25 | 175400 |
| 2023-11-09 | 21.14 | $21.24 | 58200 |
| 2023-11-08 | 21.12 | $21.30 | 49647 |
| 2023-11-07 | 21.11 | $21.37 | 174800 |
| 2023-11-06 | 21.08 | $21.22 | 73700 |
| 2023-11-03 | 21.06 | $21.20 | 106815 |
| 2023-11-02 | 21.05 | $21.19 | 5300 |
| 2023-11-01 | 21.03 | $20.92 | 16400 |
| 2023-10-31 | 21.05 | $20.84 | 59900 |
| 2023-10-30 | 21.07 | $20.84 | 110546 |
| 2023-10-27 | 21.09 | $20.94 | 54300 |
| 2023-10-26 | 21.11 | $20.82 | 116500 |
| 2023-10-25 | 21.14 | $20.87 | 109724 |
| 2023-10-24 | 21.17 | $20.98 | 84001 |
| 2023-10-23 | 21.18 | $20.97 | 28000 |
| 2023-10-20 | 21.21 | $20.95 | 93500 |
| 2023-10-19 | 21.23 | $20.70 | 168418 |
| 2023-10-18 | 21.29 | $20.83 | 10909 |
| 2023-10-17 | 21.34 | $21.01 | 33925 |
| 2023-10-16 | 21.37 | $21.13 | 19939 |
| 2023-10-13 | 21.40 | $21.32 | 104800 |
| 2023-10-12 | 21.41 | $21.12 | 273715 |
| 2023-10-11 | 21.44 | $21.31 | 260400 |
| 2023-10-10 | 21.45 | $21.27 | 208000 |
| 2023-10-09 | 21.47 | $21.22 | 4506 |
| 2023-10-06 | 21.50 | $21.05 | 83000 |
| 2023-10-05 | 21.54 | $21.17 | 53700 |
| 2023-10-04 | 21.58 | $21.13 | 149500 |
| 2023-10-03 | 21.63 | $20.93 | 157929 |
| 2023-10-02 | 21.70 | $21.19 | 390532 |
| 2023-09-29 | 21.76 | $21.33 | 330100 |
| 2023-09-28 | 21.80 | $21.41 | 185543 |
| 2023-09-27 | 21.84 | $21.22 | 122911 |
| 2023-09-26 | 21.91 | $21.67 | 60809 |
| 2023-09-25 | 21.94 | $21.70 | 16900 |
| 2023-09-22 | 21.96 | $21.76 | 8424 |
| 2023-09-21 | 21.98 | $21.77 | 35800 |
| 2023-09-20 | 22.00 | $21.96 | 21402 |
| 2023-09-19 | 22.01 | $21.92 | 7400 |
| 2023-09-18 | 22.02 | $21.96 | 77600 |
| 2023-09-15 | 22.02 | $21.95 | 15236 |
| 2023-09-14 | 22.03 | $21.98 | 5048 |
| 2023-09-13 | 22.04 | $22.03 | 20314 |
| 2023-09-12 | 22.04 | $21.94 | 6313 |
| 2023-09-11 | 22.05 | $21.96 | 97812 |
| 2023-09-08 | 22.06 | $22.01 | 9400 |
| 2023-09-07 | 22.06 | $22.03 | 2048 |
| 2023-09-06 | 22.07 | $21.92 | 248407 |
| 2023-09-05 | 22.08 | $21.90 | 5120 |
| 2023-09-01 | 22.10 | $22.04 | 12004 |
| 2023-08-31 | 22.11 | $22.11 | 9700 |
| 2023-08-30 | 22.11 | $22.06 | 5440 |
| 2023-08-29 | 22.11 | $22.09 | 1042 |
| 2023-08-28 | 22.11 | $21.94 | 17700 |
| 2023-08-25 | 22.13 | $22.08 | 7811 |
| 2023-08-24 | 22.14 | $22.07 | 30700 |
| 2023-08-23 | 22.15 | $22.14 | 16205 |
| 2023-08-22 | 22.15 | $21.94 | 457104 |
| 2023-08-21 | 22.17 | $21.85 | 11900 |
| 2023-08-18 | 22.20 | $22.00 | 4900 |
| 2023-08-17 | 22.22 | $21.95 | 22620 |
| 2023-08-16 | 22.25 | $21.91 | 4828 |
| 2023-08-15 | 22.29 | $22.03 | 38900 |
| 2023-08-14 | 22.31 | $22.13 | 17200 |
| 2023-08-11 | 22.33 | $22.21 | 36535 |
| 2023-08-10 | 22.35 | $22.17 | 5400 |
| 2023-08-09 | 22.36 | $22.24 | 14834 |
| 2023-08-08 | 22.38 | $22.36 | 10113 |
| 2023-08-07 | 22.38 | $22.26 | 8900 |
| 2023-08-04 | 22.39 | $22.29 | 19100 |
| 2023-08-03 | 22.40 | $22.02 | 13644 |
| 2023-08-02 | 22.44 | $22.17 | 29010 |
| 2023-08-01 | 22.47 | $22.17 | 2546 |
| 2023-07-31 | 22.50 | $22.27 | 5100 |
| 2023-07-28 | 22.53 | $22.29 | 41133 |
| 2023-07-27 | 22.55 | $22.21 | 13709 |
| 2023-07-26 | 22.59 | $22.40 | 15246 |
| 2023-07-25 | 22.61 | $22.64 | 268900 |
| 2023-07-24 | 22.61 | $22.62 | 452433 |
| 2023-07-21 | 22.60 | $22.55 | 3149 |
| 2023-07-20 | 22.61 | $22.58 | 11304 |
| 2023-07-19 | 22.61 | $22.70 | 173710 |
| 2023-07-18 | 22.60 | $22.68 | 338000 |
| 2023-07-17 | 22.60 | $22.70 | 225107 |
| 2023-07-14 | 22.58 | $22.59 | 13200 |
| 2023-07-13 | 22.58 | $23.29 | 85200 |
| 2023-07-12 | 22.51 | $22.47 | 110731 |
| 2023-07-11 | 22.51 | $22.33 | 327800 |
| 2023-07-10 | 22.53 | $22.29 | 6139 |
| 2023-07-07 | 22.56 | $22.19 | 64100 |
| 2023-07-06 | 22.60 | $22.22 | 919 |
| 2023-07-05 | 22.64 | $22.39 | 21800 |
| 2023-07-03 | 22.66 | $22.50 | 4944 |
| 2023-06-30 | 22.68 | $22.51 | 4100 |
| 2023-06-29 | 22.70 | $22.45 | 3034 |
| 2023-06-28 | 22.73 | $22.58 | 123 |
| 2023-06-27 | 22.74 | $22.56 | 6844 |
| 2023-06-26 | 22.76 | $22.92 | 3211 |
| 2023-06-23 | 22.74 | $22.80 | 2400 |
| 2023-06-22 | 22.74 | $22.70 | 1748 |
| 2023-06-21 | 22.74 | $22.74 | 2430 |
| 2023-06-20 | 22.74 | $22.78 | 4809 |
| 2023-06-16 | 22.74 | $22.71 | 5809 |
| 2023-06-15 | 22.74 | $22.68 | 18427 |
| 2023-06-14 | 22.75 | $22.62 | 10800 |
| 2023-06-13 | 22.76 | $22.61 | 9125 |
| 2023-06-12 | 22.78 | $22.69 | 15500 |
| 2023-06-09 | 22.79 | $22.69 | 4604 |
| 2023-06-08 | 22.80 | $22.72 | 1600 |
| 2023-06-07 | 22.80 | $22.64 | 145 |
| 2023-06-06 | 22.82 | $22.68 | 16100 |
| 2023-06-05 | 22.83 | $22.70 | 797 |
| 2023-06-02 | 22.85 | $22.75 | 31400 |
| 2023-06-01 | 22.86 | $22.81 | 1000 |
| 2023-05-31 | 22.86 | $22.77 | 1600 |
| 2023-05-30 | 22.87 | $22.73 | 4613 |
| 2023-05-26 | 22.89 | $22.56 | 903 |
| 2023-05-25 | 22.92 | $22.50 | 722 |
| 2023-05-24 | 22.97 | $22.83 | 2445 |
| 2023-05-23 | 22.98 | $22.88 | 4806 |
| 2023-05-22 | 23.00 | $22.93 | 933 |
| 2023-05-19 | 23.00 | $22.85 | 70 |
| 2023-05-18 | 23.02 | $22.92 | 929 |
| 2023-05-17 | 23.03 | $23.00 | 1100 |
| 2023-05-16 | 23.03 | $22.92 | 900 |
| 2023-05-15 | 23.04 | $23.07 | 1844 |
| 2023-05-12 | 23.04 | $23.06 | 13733 |
| 2023-05-11 | 23.04 | $23.18 | 1100 |
| 2023-05-10 | 23.02 | $23.20 | 1814 |
| 2023-05-09 | 23.00 | $23.06 | 728 |
| 2023-05-08 | 23.00 | $23.04 | 2800 |
| 2023-05-05 | 22.99 | $23.10 | 1228 |
| 2023-05-04 | 22.98 | $23.11 | 83447 |
| 2023-05-03 | 22.97 | $23.12 | 100 |
| 2023-05-02 | 22.95 | $23.02 | 100 |
| 2023-05-01 | 22.95 | $22.87 | 200 |
| 2023-04-28 | 22.96 | $22.96 | 100 |
| 2023-04-27 | 22.95 | $22.96 | 900 |
| 2023-04-26 | 22.95 | $22.96 | 527 |
| 2023-04-25 | 22.95 | $22.97 | 300 |
| 2023-04-24 | 22.95 | $23.11 | 100 |
| 2023-04-21 | 22.94 | $23.06 | 100 |
| 2023-04-20 | 22.92 | $23.08 | 124 |
| 2023-04-19 | 22.91 | $22.99 | 800 |
| 2023-04-18 | 22.90 | $23.04 | 100 |
| 2023-04-17 | 22.88 | $23.02 | 700 |
| 2023-04-14 | 22.87 | $23.04 | 9147 |
| 2023-04-13 | 22.85 | $23.05 | 32200 |
| 2023-04-12 | 22.83 | $22.95 | 13500 |
| 2023-04-11 | 22.81 | $22.94 | 100 |
| 2023-04-10 | 22.80 | $22.93 | 241 |
| 2023-04-06 | 22.79 | $22.94 | 100 |
| 2023-04-05 | 22.77 | $22.95 | 313 |
| 2023-04-04 | 22.75 | $22.81 | 805 |
| 2023-04-03 | 22.75 | $22.84 | 600 |
| 2023-03-31 | 22.74 | $22.81 | 323 |
| 2023-03-30 | 22.73 | $22.84 | — |
| 2023-03-29 | 22.72 | $22.85 | 400 |
| 2023-03-28 | 22.70 | $22.87 | 29200 |
| 2023-03-27 | 22.69 | $22.96 | 3009 |
| 2023-03-24 | 22.66 | $23.10 | 100 |
| 2023-03-23 | 22.61 | $23.08 | 1044 |
| 2023-03-22 | 22.56 | $22.95 | 415 |
| 2023-03-21 | 22.52 | $22.73 | 1700 |
| 2023-03-20 | 22.50 | $22.87 | 100 |
| 2023-03-17 | 22.46 | $22.98 | 100 |
| 2023-03-16 | 22.40 | $22.80 | — |
| 2023-03-15 | 22.36 | $23.05 | 730 |
| 2023-03-14 | 22.29 | $22.71 | 100 |
| 2023-03-13 | 22.24 | $22.90 | 2229 |
| 2023-03-10 | 22.18 | $22.38 | 100 |
| 2023-03-09 | 22.15 | $22.11 | 300 |
| 2023-03-08 | 22.16 | $21.93 | 100 |
| 2023-03-07 | 22.18 | $21.99 | 100 |
| 2023-03-06 | 22.20 | $22.07 | — |
| 2023-03-03 | 22.22 | $21.98 | 100 |
| 2023-03-02 | 22.24 | $21.93 | 1445 |
| 2023-03-01 | 22.27 | $21.83 | 1217 |
| 2023-02-28 | 22.32 | $22.04 | 100 |
| 2023-02-27 | 22.35 | $22.07 | 100 |
| 2023-02-24 | 22.38 | $22.00 | 123 |
| 2023-02-23 | 22.42 | $22.11 | 138 |
| 2023-02-22 | 22.45 | $22.18 | 100 |
| 2023-02-21 | 22.48 | $22.16 | 304 |
| 2023-02-17 | 22.52 | $22.34 | 2500 |
| 2023-02-16 | 22.53 | $22.26 | 100 |
| 2023-02-15 | 22.56 | $22.34 | 100 |
| 2023-02-14 | 22.59 | $22.35 | 100 |
| 2023-02-13 | 22.61 | $22.48 | 200 |
| 2023-02-10 | 22.62 | $22.45 | 100 |
| 2023-02-09 | 22.64 | $22.43 | 1700 |
| 2023-02-08 | 22.67 | $22.55 | 100 |
| 2023-02-07 | 22.68 | $22.54 | 100 |
| 2023-02-06 | 22.69 | $22.59 | 111 |
| 2023-02-03 | 22.70 | $22.64 | 100 |
| 2023-02-02 | 22.71 | $22.69 | 525 |
| 2023-02-01 | 22.71 | $22.77 | 327 |
| 2023-01-31 | 22.71 | $22.67 | 2000 |
| 2023-01-30 | 22.71 | $22.60 | 3002 |
| 2023-01-27 | 22.72 | $22.62 | 1800 |
| 2023-01-26 | 22.73 | $22.73 | 3628 |
| 2023-01-25 | 22.73 | $22.84 | 103 |
| 2023-01-24 | 22.72 | $22.84 | 100 |
| 2023-01-23 | 22.71 | $22.71 | 217 |
| 2023-01-20 | 22.71 | $22.79 | 103 |
| 2023-01-19 | 22.70 | $22.85 | 100 |
| 2023-01-18 | 22.68 | $22.88 | 104 |
| 2023-01-17 | 22.66 | $22.76 | 139 |
| 2023-01-13 | 22.65 | $22.76 | 500 |
| 2023-01-12 | 22.64 | $22.86 | 121 |
| 2023-01-11 | 22.62 | $22.72 | 100 |
| 2023-01-10 | 22.60 | $22.63 | 200 |
| 2023-01-09 | 22.60 | $22.70 | 600 |
| 2023-01-06 | 22.59 | $22.70 | 108 |
| 2023-01-05 | 22.58 | $22.48 | 214 |
| 2023-01-04 | 22.59 | $22.52 | 103 |
| 2023-01-03 | 22.60 | $22.49 | 214 |
| 2022-12-30 | 22.61 | $22.38 | 710 |
| 2022-12-29 | 22.63 | $22.48 | 205 |
| 2022-12-28 | 22.65 | $22.46 | 1709 |
| 2022-12-27 | 22.67 | $22.40 | 11200 |
| 2022-12-23 | 22.70 | $22.59 | 5401 |
| 2022-12-22 | 22.71 | $22.75 | 239 |
| 2022-12-21 | 22.70 | $22.71 | 303 |
| 2022-12-20 | 22.70 | $22.68 | 100 |
| 2022-12-19 | 22.71 | $22.81 | 701 |
| 2022-12-16 | 22.70 | $22.88 | 400 |
| 2022-12-15 | 22.68 | $22.95 | 100 |
| 2022-12-14 | 22.65 | $22.94 | 100 |
| 2022-12-13 | 22.62 | $22.90 | 100 |
| 2022-12-12 | 22.59 | $22.76 | — |
| 2022-12-09 | 22.57 | $22.80 | 208 |
| 2022-12-08 | 22.54 | $22.90 | 200 |
| 2022-12-07 | 22.51 | $22.96 | 100 |
| 2022-12-06 | 22.46 | $22.74 | 300 |
| 2022-12-05 | 22.43 | $22.68 | 1400 |
| 2022-12-02 | 22.40 | $22.74 | 1700 |
| 2022-12-01 | 22.37 | $22.67 | 734 |
| 2022-11-30 | 22.33 | $22.56 | 100 |
| 2022-11-29 | 22.31 | $22.37 | 4809 |
| 2022-11-28 | 22.30 | $22.45 | 2107 |
| 2022-11-25 | 22.29 | $22.54 | 100 |
| 2022-11-23 | 22.26 | $22.59 | 918 |
| 2022-11-22 | 22.23 | $22.48 | 100 |
| 2022-11-21 | 22.20 | $22.39 | 100 |
| 2022-11-18 | 22.18 | $22.38 | 7400 |
| 2022-11-17 | 22.16 | $22.39 | 100 |
| 2022-11-16 | 22.14 | $22.48 | 600 |
| 2022-11-15 | 22.10 | $22.15 | 914 |
| 2022-11-14 | 22.09 | $22.15 | 100 |
| 2022-11-11 | 22.09 | $22.22 | 100 |
| 2022-11-10 | 22.08 | $22.24 | 300 |
| 2022-11-09 | 22.06 | $21.96 | 100 |
| 2022-11-08 | 22.07 | $21.85 | — |
| 2022-11-07 | 22.09 | $21.78 | 134 |
| 2022-11-04 | 22.12 | $21.75 | 2410 |
| 2022-11-03 | 22.16 | $21.98 | 100 |
| 2022-11-02 | 22.18 | $22.02 | 520 |
| 2022-11-01 | 22.20 | $22.05 | 1835 |
| 2022-10-31 | 22.22 | $22.00 | 1100 |
| 2022-10-28 | 22.24 | $22.10 | 127 |
| 2022-10-27 | 22.25 | $22.12 | 100 |
| 2022-10-26 | 22.27 | $22.00 | 233 |
| 2022-10-25 | 22.29 | $22.02 | 100 |
| 2022-10-24 | 22.32 | $21.85 | 100 |
| 2022-10-21 | 22.37 | $21.86 | 100 |
| 2022-10-20 | 22.43 | $21.80 | 1534 |
| 2022-10-19 | 22.49 | $22.05 | 727 |
| 2022-10-18 | 22.54 | $22.22 | 902 |
| 2022-10-17 | 22.57 | $22.09 | 100 |
| 2022-10-14 | 22.62 | $22.07 | 248 |
| 2022-10-13 | 22.68 | $22.20 | 3548 |
| 2022-10-12 | 22.73 | $22.37 | 100 |
| 2022-10-11 | 22.77 | $22.38 | 108 |
| 2022-10-10 | 22.81 | $22.32 | 200 |
| 2022-10-07 | 22.87 | $22.40 | 300 |
| 2022-10-06 | 22.91 | $22.51 | 100 |
| 2022-10-05 | 22.96 | $22.70 | 2400 |
| 2022-10-04 | 22.98 | $22.76 | 329 |
| 2022-10-03 | 23.01 | $22.85 | 1200 |
| 2022-09-30 | 23.02 | $22.85 | 2012 |
| 2022-09-29 | 23.04 | $22.97 | 2833 |
| 2022-09-28 | 23.05 | $22.81 | 100 |
| 2022-09-27 | 23.08 | $22.66 | 500 |
| 2022-09-26 | 23.12 | $22.81 | 606 |
| 2022-09-23 | 23.15 | $22.95 | 300 |
| 2022-09-22 | 23.17 | $22.88 | 100 |
| 2022-09-21 | 23.21 | $23.05 | 100 |
| 2022-09-20 | 23.22 | $22.85 | 900 |
| 2022-09-19 | 23.26 | $22.99 | 1010 |
| 2022-09-16 | 23.29 | $22.99 | 1329 |
| 2022-09-15 | 23.32 | $23.02 | 2400 |
| 2022-09-14 | 23.35 | $22.96 | 6300 |
| 2022-09-13 | 23.39 | $23.19 | 100 |
| 2022-09-12 | 23.42 | $23.09 | 1300 |
| 2022-09-09 | 23.45 | $23.14 | 4222 |
| 2022-09-08 | 23.48 | $23.24 | 2100 |
| 2022-09-07 | 23.51 | $23.31 | 2115 |
| 2022-09-06 | 23.53 | $23.25 | 1443 |
| 2022-09-02 | 23.56 | $23.38 | 3019 |
| 2022-09-01 | 23.58 | $23.40 | 6031 |
| 2022-08-31 | 23.59 | $23.35 | 34900 |
| 2022-08-30 | 23.62 | $23.47 | 1200 |
| 2022-08-29 | 23.64 | $23.40 | 106 |
| 2022-08-26 | 23.66 | $23.48 | 300 |
| 2022-08-25 | 23.68 | $23.54 | 114 |
| 2022-08-24 | 23.69 | $23.53 | 100 |
| 2022-08-23 | 23.71 | $23.58 | 100 |
| 2022-08-22 | 23.73 | $23.66 | 100 |
| 2022-08-19 | 23.73 | $23.55 | 300 |
| 2022-08-18 | 23.75 | $23.72 | 2503 |
| 2022-08-17 | 23.76 | $23.64 | 800 |
| 2022-08-16 | 23.77 | $23.70 | 131 |
| 2022-08-15 | 23.77 | $23.76 | 100 |
| 2022-08-12 | 23.78 | $23.70 | 526 |
| 2022-08-11 | 23.78 | $23.68 | 125 |
| 2022-08-10 | 23.79 | $23.75 | 700 |
| 2022-08-09 | 23.80 | $23.76 | 700 |
| 2022-08-08 | 23.80 | $23.72 | 100 |
| 2022-08-05 | 23.81 | $23.72 | 19322 |
| 2022-08-04 | 23.82 | $23.92 | 100 |
| 2022-08-03 | 23.81 | $23.86 | 100 |
| 2022-08-02 | 23.81 | $23.84 | 1400 |
| 2022-08-01 | 23.80 | $24.04 | 900 |
| 2022-07-29 | 23.78 | $24.01 | 42407 |
| 2022-07-28 | 23.75 | $24.04 | 1200 |
| 2022-07-27 | 23.72 | $23.93 | 100 |
| 2022-07-26 | 23.70 | $23.80 | 1200 |
| 2022-07-25 | 23.69 | $23.87 | — |
| 2022-07-22 | 23.67 | $23.94 | — |
| 2022-07-21 | 23.64 | $23.75 | — |
| 2022-07-20 | 23.63 | $23.54 | 100 |
| 2022-07-19 | 23.64 | $23.60 | — |
| 2022-07-18 | 23.65 | $23.65 | 100 |
| 2022-07-15 | 23.65 | $23.74 | — |
| 2022-07-14 | 23.64 | $23.72 | 3100 |
| 2022-07-13 | 23.63 | $23.76 | — |
| 2022-07-12 | 23.62 | $23.69 | 2300 |
| 2022-07-11 | 23.61 | $23.70 | 100 |
| 2022-07-08 | 23.60 | $23.56 | 100 |
| 2022-07-07 | 23.60 | $23.65 | 116 |
| 2022-07-06 | 23.60 | $23.75 | — |
| 2022-07-05 | 23.58 | $23.83 | 100 |
| 2022-07-01 | 23.56 | $23.82 | 100 |
| 2022-06-30 | 23.53 | $23.65 | 200 |
| 2022-06-29 | 23.52 | $23.47 | 100 |
| 2022-06-28 | 23.52 | $23.35 | — |
| 2022-06-27 | 23.54 | $23.36 | 100 |
| 2022-06-24 | 23.56 | $23.50 | — |
| 2022-06-23 | 23.56 | $23.55 | — |
| 2022-06-22 | 23.56 | $23.45 | 100 |
| 2022-06-21 | 23.58 | $23.30 | 432 |
| 2022-06-17 | 23.60 | $23.42 | 100 |
| 2022-06-16 | 23.62 | $23.47 | 300 |
| 2022-06-15 | 23.64 | $23.31 | 101 |
| 2022-06-14 | 23.68 | $23.24 | 100 |
| 2022-06-13 | 23.72 | $23.37 | 1100 |
| 2022-06-10 | 23.76 | $23.51 | 100 |
| 2022-06-09 | 23.78 | $23.62 | 201 |
| 2022-06-08 | 23.80 | $23.61 | 100 |
| 2022-06-07 | 23.82 | $23.75 | 700 |
| 2022-06-06 | 23.83 | $23.63 | 301 |
| 2022-06-03 | 23.85 | $23.70 | 400 |
| 2022-06-02 | 23.87 | $23.79 | 700 |
| 2022-06-01 | 23.87 | $23.72 | 138 |
| 2022-05-31 | 23.89 | $23.85 | 332 |
| 2022-05-27 | 23.89 | $23.91 | 100 |
| 2022-05-26 | 23.89 | $23.94 | 811 |
| 2022-05-25 | 23.89 | $23.97 | 100 |
| 2022-05-24 | 23.88 | $23.95 | 200 |
| 2022-05-23 | 23.87 | $23.75 | 500 |
| 2022-05-20 | 23.88 | $23.81 | 325 |
| 2022-05-19 | 23.89 | $23.79 | 200 |
| 2022-05-18 | 23.90 | $23.76 | — |
| 2022-05-17 | 23.92 | $23.75 | 300 |
| 2022-05-16 | 23.93 | $23.87 | 100 |
| 2022-05-13 | 23.94 | $23.87 | 100 |
| 2022-05-12 | 23.95 | $23.96 | 300 |
| 2022-05-11 | 23.95 | $23.92 | 100 |
| 2022-05-10 | 23.95 | $23.88 | 129 |
| 2022-05-09 | 23.96 | $23.82 | 100 |
| 2022-05-06 | 23.97 | $23.70 | 100 |
| 2022-05-05 | 24.00 | $23.74 | 39 |
| 2022-05-04 | 24.03 | $23.87 | 100 |
| 2022-05-03 | 24.04 | $23.75 | 206 |
| 2022-05-02 | 24.07 | $23.75 | 412 |
| 2022-04-29 | 24.11 | $23.86 | 106 |
| 2022-04-28 | 24.13 | $23.99 | 100 |
| 2022-04-27 | 24.15 | $24.04 | 304 |
| 2022-04-26 | 24.16 | $24.03 | — |
| 2022-04-25 | 24.17 | $23.99 | 316 |
| 2022-04-22 | 24.19 | $23.87 | — |
| 2022-04-21 | 24.23 | $23.89 | — |
| 2022-04-20 | 24.26 | $23.99 | 100 |
| 2022-04-19 | 24.29 | $23.89 | 100 |
| 2022-04-18 | 24.33 | $23.99 | 100 |
| 2022-04-14 | 24.37 | $24.03 | 100 |
| 2022-04-13 | 24.41 | $24.19 | 100 |
| 2022-04-12 | 24.43 | $24.25 | — |
| 2022-04-11 | 24.45 | $24.23 | 100 |
| 2022-04-08 | 24.47 | $24.27 | 100 |
| 2022-04-07 | 24.49 | $24.31 | — |
| 2022-04-06 | 24.51 | $24.28 | 3100 |
| 2022-04-05 | 24.54 | $24.24 | 2310 |
| 2022-04-04 | 24.57 | $24.35 | 400 |
| 2022-04-01 | 24.59 | $24.37 | 101 |
| 2022-03-31 | 24.61 | $24.47 | 700 |
| 2022-03-30 | 24.63 | $24.49 | 3100 |
| 2022-03-29 | 24.64 | $24.42 | 205 |
| 2022-03-28 | 24.66 | $24.35 | 540 |
| 2022-03-25 | 24.70 | $24.30 | 100 |
| 2022-03-24 | 24.74 | $24.42 | 100 |
| 2022-03-23 | 24.77 | $24.43 | 100 |
| 2022-03-22 | 24.81 | $24.39 | 100 |
| 2022-03-21 | 24.85 | $24.47 | 1506 |
| 2022-03-18 | 24.89 | $24.66 | 415 |
| 2022-03-17 | 24.92 | $24.65 | — |
| 2022-03-16 | 24.95 | $24.63 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.08
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.97
Average
21.63
Maximum
24.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.08 | $19.99 | 134518 |
| 2026-07-20 | 20.10 | $20.03 | 115218 |
| 2026-07-17 | 20.11 | $20.09 | 80500 |
| 2026-07-16 | 20.11 | $20.10 | 177431 |
| 2026-07-15 | 20.12 | $20.08 | 152201 |
| 2026-07-14 | 20.13 | $20.05 | 119300 |
| 2026-07-13 | 20.14 | $19.98 | 157400 |
| 2026-07-10 | 20.16 | $20.06 | 197700 |
| 2026-07-09 | 20.17 | $20.09 | 82546 |
| 2026-07-08 | 20.18 | $20.05 | 236910 |
| 2026-07-07 | 20.20 | $20.08 | 131900 |
| 2026-07-06 | 20.21 | $20.17 | 75100 |
| 2026-07-02 | 20.22 | $20.18 | 2.0M |
| 2026-07-01 | 20.22 | $20.11 | 181409 |
| 2026-06-30 | 20.23 | $20.17 | 157932 |
| 2026-06-29 | 20.23 | $20.23 | 112705 |
| 2026-06-26 | 20.23 | $20.23 | 785900 |
| 2026-06-25 | 20.23 | $20.24 | 88414 |
| 2026-06-24 | 20.23 | $20.34 | 88630 |
| 2026-06-23 | 20.22 | $20.23 | 96300 |
| 2026-06-22 | 20.22 | $20.19 | 159600 |
| 2026-06-18 | 20.22 | $20.27 | 75800 |
| 2026-06-17 | 20.22 | $20.20 | 246200 |
| 2026-06-16 | 20.22 | $20.30 | 198400 |
| 2026-06-15 | 20.21 | $20.26 | 110500 |
| 2026-06-12 | 20.20 | $20.24 | 62806 |
| 2026-06-11 | 20.20 | $20.27 | 138100 |
| 2026-06-10 | 20.19 | $20.14 | 93835 |
| 2026-06-09 | 20.20 | $20.16 | 152228 |
| 2026-06-08 | 20.20 | $20.13 | 87700 |
| 2026-06-05 | 20.21 | $20.11 | 164400 |
| 2026-06-04 | 20.23 | $20.24 | 318300 |
| 2026-06-03 | 20.23 | $20.19 | 89633 |
| 2026-06-02 | 20.23 | $20.26 | 131300 |
| 2026-06-01 | 20.23 | $20.25 | 105900 |
| 2026-05-29 | 20.24 | $20.26 | 88700 |
| 2026-05-28 | 20.24 | $20.27 | 134324 |
| 2026-05-27 | 20.23 | $20.20 | 180315 |
| 2026-05-26 | 20.24 | $20.19 | 101503 |
| 2026-05-22 | 20.25 | $20.24 | 112200 |
| 2026-05-21 | 20.25 | $20.23 | 196139 |
| 2026-05-20 | 20.26 | $20.19 | 151307 |
| 2026-05-19 | 20.27 | $20.06 | 121100 |
| 2026-05-18 | 20.30 | $20.15 | 135711 |
| 2026-05-15 | 20.32 | $20.15 | 187631 |
| 2026-05-14 | 20.34 | $20.31 | 176015 |
| 2026-05-13 | 20.35 | $20.29 | 294900 |
| 2026-05-12 | 20.36 | $20.29 | 159802 |
| 2026-05-11 | 20.37 | $20.34 | 122200 |
| 2026-05-08 | 20.38 | $20.40 | 301100 |
| 2026-05-07 | 20.38 | $20.39 | 539400 |
| 2026-05-06 | 20.38 | $20.41 | 95437 |
| 2026-05-05 | 20.38 | $20.29 | 79500 |
| 2026-05-04 | 20.40 | $20.25 | 156233 |
| 2026-05-01 | 20.42 | $20.30 | 136249 |
| 2026-04-30 | 20.43 | $20.27 | 107518 |
| 2026-04-29 | 20.45 | $20.21 | 220132 |
| 2026-04-28 | 20.47 | $20.34 | 120604 |
| 2026-04-27 | 20.48 | $20.35 | 108700 |
| 2026-04-24 | 20.49 | $20.50 | 1.9M |
| 2026-04-23 | 20.48 | $20.49 | 70405 |
| 2026-04-22 | 20.48 | $20.50 | 140200 |
| 2026-04-21 | 20.47 | $20.49 | 133200 |
| 2026-04-20 | 20.46 | $20.56 | 149700 |
| 2026-04-17 | 20.45 | $20.59 | 86744 |
| 2026-04-16 | 20.43 | $20.50 | 125738 |
| 2026-04-15 | 20.42 | $20.50 | 124019 |
| 2026-04-14 | 20.41 | $20.59 | 151300 |
| 2026-04-13 | 20.39 | $20.48 | 87500 |
| 2026-04-10 | 20.39 | $20.45 | 102123 |
| 2026-04-09 | 20.38 | $20.46 | 95300 |
| 2026-04-08 | 20.38 | $20.45 | 109792 |
| 2026-04-07 | 20.37 | $20.42 | 159200 |
| 2026-04-06 | 20.37 | $20.36 | 176700 |
| 2026-04-02 | 20.38 | $20.40 | 105746 |
| 2026-04-01 | 20.39 | $20.34 | 195400 |
| 2026-03-31 | 20.40 | $20.35 | 216800 |
| 2026-03-30 | 20.41 | $20.32 | 138700 |
| 2026-03-27 | 20.43 | $20.19 | 183400 |
| 2026-03-26 | 20.47 | $20.17 | 104023 |
| 2026-03-25 | 20.51 | $20.41 | 2.2M |
| 2026-03-24 | 20.52 | $20.35 | 166448 |
| 2026-03-23 | 20.55 | $20.43 | 148310 |
| 2026-03-20 | 20.57 | $20.32 | 88440 |
| 2026-03-19 | 20.60 | $20.52 | 57503 |
| 2026-03-18 | 20.62 | $20.49 | 73557 |
| 2026-03-17 | 20.64 | $20.57 | 112700 |
| 2026-03-16 | 20.66 | $20.53 | 78700 |
| 2026-03-13 | 20.68 | $20.46 | 118240 |
| 2026-03-12 | 20.71 | $20.48 | 107624 |
| 2026-03-11 | 20.74 | $20.53 | 116000 |
| 2026-03-10 | 20.77 | $20.62 | 148614 |
| 2026-03-09 | 20.79 | $20.74 | 121417 |
| 2026-03-06 | 20.79 | $20.64 | 126940 |
| 2026-03-05 | 20.81 | $20.66 | 122000 |
| 2026-03-04 | 20.83 | $20.72 | 132600 |
| 2026-03-03 | 20.84 | $20.75 | 131630 |
| 2026-03-02 | 20.84 | $20.76 | 120715 |
| 2026-02-27 | 20.85 | $20.88 | 136010 |
| 2026-02-26 | 20.84 | $20.83 | 134300 |
| 2026-02-25 | 20.84 | $20.75 | 85811 |
| 2026-02-24 | 20.84 | $20.80 | 193300 |
| 2026-02-23 | 20.84 | $20.96 | 151747 |
| 2026-02-20 | 20.83 | $20.91 | 247600 |
| 2026-02-19 | 20.81 | $20.91 | 118111 |
| 2026-02-18 | 20.80 | $20.90 | 204805 |
| 2026-02-17 | 20.79 | $20.91 | 81800 |
| 2026-02-13 | 20.77 | $20.92 | 121823 |
| 2026-02-12 | 20.76 | $20.86 | 157601 |
| 2026-02-11 | 20.75 | $20.83 | 258233 |
| 2026-02-10 | 20.74 | $20.84 | 163009 |
| 2026-02-09 | 20.73 | $20.78 | 307706 |
| 2026-02-06 | 20.73 | $20.77 | 74900 |
| 2026-02-05 | 20.73 | $20.74 | 107600 |
| 2026-02-04 | 20.73 | $20.64 | 140029 |
| 2026-02-03 | 20.74 | $20.66 | 99524 |
| 2026-02-02 | 20.76 | $20.65 | 845100 |
| 2026-01-30 | 20.77 | $20.71 | 93400 |
| 2026-01-29 | 20.78 | $20.68 | 68100 |
| 2026-01-28 | 20.79 | $20.75 | 93831 |
| 2026-01-27 | 20.79 | $20.68 | 80900 |
| 2026-01-26 | 20.80 | $20.84 | 81638 |
| 2026-01-23 | 20.80 | $20.82 | 64041 |
| 2026-01-22 | 20.79 | $20.75 | 106100 |
| 2026-01-21 | 20.80 | $20.77 | 329036 |
| 2026-01-20 | 20.80 | $20.73 | 112704 |
| 2026-01-16 | 20.81 | $20.75 | 350200 |
| 2026-01-15 | 20.82 | $20.85 | 1.3M |
| 2026-01-14 | 20.81 | $20.88 | 103132 |
| 2026-01-13 | 20.80 | $20.87 | 154005 |
| 2026-01-12 | 20.80 | $20.83 | 108400 |
| 2026-01-09 | 20.79 | $20.83 | 455000 |
| 2026-01-08 | 20.79 | $20.78 | 128501 |
| 2026-01-07 | 20.79 | $20.81 | 122347 |
| 2026-01-06 | 20.79 | $20.78 | 118936 |
| 2026-01-05 | 20.79 | $20.78 | 162592 |
| 2026-01-02 | 20.79 | $20.71 | 113000 |
| 2025-12-31 | 20.80 | $20.70 | 104722 |
| 2025-12-30 | 20.81 | $20.84 | 166100 |
| 2025-12-29 | 20.81 | $20.85 | 1.7M |
| 2025-12-26 | 20.80 | $20.81 | 47542 |
| 2025-12-24 | 20.80 | $20.80 | 55516 |
| 2025-12-23 | 20.80 | $20.74 | 122200 |
| 2025-12-22 | 20.81 | $20.84 | 175004 |
| 2025-12-19 | 20.80 | $20.85 | 180235 |
| 2025-12-18 | 20.80 | $20.89 | 69600 |
| 2025-12-17 | 20.79 | $20.83 | 208575 |
| 2025-12-16 | 20.79 | $20.81 | 122204 |
| 2025-12-15 | 20.79 | $20.77 | 77929 |
| 2025-12-12 | 20.79 | $20.73 | 124818 |
| 2025-12-11 | 20.80 | $20.75 | 117540 |
| 2025-12-10 | 20.80 | $20.84 | 131244 |
| 2025-12-09 | 20.80 | $20.73 | 126246 |
| 2025-12-08 | 20.80 | $20.76 | 75606 |
| 2025-12-05 | 20.81 | $20.78 | 50500 |
| 2025-12-04 | 20.81 | $20.76 | 95334 |
| 2025-12-03 | 20.82 | $20.82 | 137200 |
| 2025-12-02 | 20.82 | $20.83 | 86000 |
| 2025-12-01 | 20.81 | $20.77 | 135035 |
| 2025-11-28 | 20.82 | $20.86 | 43100 |
| 2025-11-26 | 20.81 | $20.84 | 58800 |
| 2025-11-25 | 20.80 | $20.83 | 100100 |
| 2025-11-24 | 20.80 | $20.84 | 91300 |
| 2025-11-21 | 20.80 | $20.79 | 1.5M |
| 2025-11-20 | 20.80 | $20.85 | 275800 |
| 2025-11-19 | 20.80 | $20.80 | 86219 |
| 2025-11-18 | 20.80 | $20.82 | 85200 |
| 2025-11-17 | 20.80 | $20.78 | 60900 |
| 2025-11-14 | 20.81 | $20.75 | 30500 |
| 2025-11-13 | 20.82 | $20.78 | 42337 |
| 2025-11-12 | 20.83 | $20.85 | 44113 |
| 2025-11-11 | 20.83 | $20.80 | 38631 |
| 2025-11-10 | 20.83 | $20.80 | 571900 |
| 2025-11-07 | 20.84 | $20.84 | 77700 |
| 2025-11-06 | 20.84 | $20.83 | 84020 |
| 2025-11-05 | 20.85 | $20.66 | 64100 |
| 2025-11-04 | 20.87 | $20.84 | 84300 |
| 2025-11-03 | 20.87 | $20.71 | 69800 |
| 2025-10-31 | 20.89 | $20.76 | 66237 |
| 2025-10-30 | 20.90 | $20.72 | 72400 |
| 2025-10-29 | 20.91 | $20.79 | 75716 |
| 2025-10-28 | 20.92 | $20.93 | 63900 |
| 2025-10-27 | 20.91 | $21.01 | 51900 |
| 2025-10-24 | 20.89 | $20.97 | 31237 |
| 2025-10-23 | 20.88 | $20.93 | 63500 |
| 2025-10-22 | 20.87 | $20.96 | 61200 |
| 2025-10-21 | 20.85 | $21.02 | 92000 |
| 2025-10-20 | 20.83 | $20.96 | 35300 |
| 2025-10-17 | 20.82 | $20.95 | 64500 |
| 2025-10-16 | 20.80 | $20.95 | 49000 |
| 2025-10-15 | 20.78 | $20.88 | 102600 |
| 2025-10-14 | 20.78 | $20.89 | 110712 |
| 2025-10-13 | 20.77 | $20.84 | 37702 |
| 2025-10-10 | 20.76 | $20.82 | 43343 |
| 2025-10-09 | 20.76 | $20.73 | 108525 |
| 2025-10-08 | 20.77 | $20.79 | 28242 |
| 2025-10-07 | 20.77 | $20.74 | 129291 |
| 2025-10-06 | 20.78 | $20.71 | 42143 |
| 2025-10-03 | 20.79 | $20.72 | 269800 |
| 2025-10-02 | 20.80 | $20.87 | 441343 |
| 2025-10-01 | 20.80 | $20.72 | 229400 |
| 2025-09-30 | 20.81 | $20.71 | 463500 |
| 2025-09-29 | 20.82 | $20.74 | 270037 |
| 2025-09-26 | 20.83 | $20.55 | 231000 |
| 2025-09-25 | 20.85 | $20.63 | 338100 |
| 2025-09-24 | 20.87 | $20.77 | 68431 |
| 2025-09-23 | 20.88 | $20.94 | 64610 |
| 2025-09-22 | 20.86 | $20.88 | 56010 |
| 2025-09-19 | 20.86 | $20.81 | 87044 |
| 2025-09-18 | 20.86 | $20.90 | 54634 |
| 2025-09-17 | 20.84 | $20.94 | 67900 |
| 2025-09-16 | 20.83 | $20.93 | 73404 |
| 2025-09-15 | 20.81 | $20.94 | 77500 |
| 2025-09-12 | 20.79 | $20.88 | 67000 |
| 2025-09-11 | 20.77 | $20.93 | 31410 |
| 2025-09-10 | 20.75 | $20.97 | 46600 |
| 2025-09-09 | 20.72 | $20.87 | 52747 |
| 2025-09-08 | 20.70 | $20.95 | 82218 |
| 2025-09-05 | 20.67 | $20.92 | 55700 |
| 2025-09-04 | 20.64 | $20.81 | 67500 |
| 2025-09-03 | 20.63 | $20.70 | 86400 |
| 2025-09-02 | 20.62 | $20.56 | 88500 |
| 2025-08-29 | 20.63 | $20.54 | 141708 |
| 2025-08-28 | 20.63 | $20.67 | 845800 |
| 2025-08-27 | 20.63 | $20.60 | 47700 |
| 2025-08-26 | 20.63 | $20.65 | 58500 |
| 2025-08-25 | 20.62 | $20.75 | 92700 |
| 2025-08-22 | 20.60 | $20.78 | 52300 |
| 2025-08-21 | 20.58 | $20.53 | 169300 |
| 2025-08-20 | 20.58 | $20.57 | 111000 |
| 2025-08-19 | 20.58 | $20.68 | 762943 |
| 2025-08-18 | 20.56 | $20.48 | 90600 |
| 2025-08-15 | 20.56 | $20.55 | 51100 |
| 2025-08-14 | 20.56 | $20.65 | 64500 |
| 2025-08-13 | 20.54 | $20.64 | 53530 |
| 2025-08-12 | 20.52 | $20.64 | 61448 |
| 2025-08-11 | 20.50 | $20.63 | 1.6M |
| 2025-08-08 | 20.47 | $20.60 | 55130 |
| 2025-08-07 | 20.45 | $20.60 | 20010 |
| 2025-08-06 | 20.43 | $20.67 | 392400 |
| 2025-08-05 | 20.40 | $20.69 | 44135 |
| 2025-08-04 | 20.36 | $20.56 | 54413 |
| 2025-08-01 | 20.34 | $20.56 | 54000 |
| 2025-07-31 | 20.32 | $20.29 | 82200 |
| 2025-07-30 | 20.32 | $20.35 | 236411 |
| 2025-07-29 | 20.31 | $20.47 | 214947 |
| 2025-07-28 | 20.30 | $20.26 | 91200 |
| 2025-07-25 | 20.31 | $20.35 | 823501 |
| 2025-07-24 | 20.30 | $20.41 | 42500 |
| 2025-07-23 | 20.30 | $20.38 | 35500 |
| 2025-07-22 | 20.29 | $20.40 | 30100 |
| 2025-07-21 | 20.28 | $20.50 | 51800 |
| 2025-07-18 | 20.27 | $20.27 | 29520 |
| 2025-07-17 | 20.27 | $20.02 | 107431 |
| 2025-07-16 | 20.30 | $20.11 | 195900 |
| 2025-07-15 | 20.32 | $20.00 | 60403 |
| 2025-07-14 | 20.35 | $20.19 | 22834 |
| 2025-07-11 | 20.36 | $20.18 | 46163 |
| 2025-07-10 | 20.37 | $20.59 | 71800 |
| 2025-07-09 | 20.34 | $20.38 | 43400 |
| 2025-07-08 | 20.33 | $20.20 | 47129 |
| 2025-07-07 | 20.33 | $20.25 | 67717 |
| 2025-07-03 | 20.33 | $20.44 | 55123 |
| 2025-07-02 | 20.31 | $20.44 | 57224 |
| 2025-07-01 | 20.28 | $20.48 | 401338 |
| 2025-06-30 | 20.25 | $20.64 | 110826 |
| 2025-06-27 | 20.20 | $20.28 | 59617 |
| 2025-06-26 | 20.19 | $20.47 | 69900 |
| 2025-06-25 | 20.15 | $20.28 | 98200 |
| 2025-06-24 | 20.13 | $20.36 | 57127 |
| 2025-06-23 | 20.10 | $20.35 | 34900 |
| 2025-06-20 | 20.07 | $20.24 | 35910 |
| 2025-06-18 | 20.05 | $20.22 | 41900 |
| 2025-06-17 | 20.03 | $20.20 | 48001 |
| 2025-06-16 | 20.01 | $19.96 | 46000 |
| 2025-06-13 | 20.01 | $20.03 | 37009 |
| 2025-06-12 | 20.01 | $20.19 | 99400 |
| 2025-06-11 | 19.99 | $20.07 | 53400 |
| 2025-06-10 | 19.98 | $20.00 | 32600 |
| 2025-06-09 | 19.98 | $19.96 | 30100 |
| 2025-06-06 | 19.98 | $19.88 | 63408 |
| 2025-06-05 | 20.00 | $20.14 | 54501 |
| 2025-06-04 | 19.99 | $20.17 | 52935 |
| 2025-06-03 | 19.97 | $19.93 | 496524 |
| 2025-06-02 | 19.99 | $19.94 | 50600 |
| 2025-05-30 | 20.00 | $19.98 | 455720 |
| 2025-05-29 | 20.01 | $19.99 | 75000 |
| 2025-05-28 | 20.02 | $19.87 | 70102 |
| 2025-05-27 | 20.05 | $19.91 | 40139 |
| 2025-05-23 | 20.08 | $19.88 | 63847 |
| 2025-05-22 | 20.11 | $19.78 | 97732 |
| 2025-05-21 | 20.16 | $19.85 | 83600 |
| 2025-05-20 | 20.20 | $19.97 | 103009 |
| 2025-05-19 | 20.23 | $20.15 | 75225 |
| 2025-05-16 | 20.24 | $20.13 | 38300 |
| 2025-05-15 | 20.26 | $20.22 | 53300 |
| 2025-05-14 | 20.26 | $19.91 | 65507 |
| 2025-05-13 | 20.30 | $20.13 | 125611 |
| 2025-05-12 | 20.32 | $20.08 | 109200 |
| 2025-05-09 | 20.34 | $20.22 | 91100 |
| 2025-05-08 | 20.35 | $20.18 | 84931 |
| 2025-05-07 | 20.36 | $20.42 | 36419 |
| 2025-05-06 | 20.35 | $20.34 | 51336 |
| 2025-05-05 | 20.35 | $20.25 | 80610 |
| 2025-05-02 | 20.37 | $20.33 | 76900 |
| 2025-05-01 | 20.38 | $20.48 | 83305 |
| 2025-04-30 | 20.38 | $20.58 | 94522 |
| 2025-04-29 | 20.38 | $20.61 | 67900 |
| 2025-04-28 | 20.37 | $20.53 | 79100 |
| 2025-04-25 | 20.37 | $20.42 | 76626 |
| 2025-04-24 | 20.39 | $20.37 | 46500 |
| 2025-04-23 | 20.42 | $20.17 | 60400 |
| 2025-04-22 | 20.47 | $20.14 | 123333 |
| 2025-04-21 | 20.52 | $20.08 | 54023 |
| 2025-04-17 | 20.59 | $20.18 | 54900 |
| 2025-04-16 | 20.65 | $20.37 | 59600 |
| 2025-04-15 | 20.70 | $20.14 | 71600 |
| 2025-04-14 | 20.78 | $20.10 | 234800 |
| 2025-04-11 | 20.86 | $20.00 | 205500 |
| 2025-04-10 | 20.96 | $20.30 | 148900 |
| 2025-04-09 | 21.03 | $20.68 | 859646 |
| 2025-04-08 | 21.07 | $20.58 | 199930 |
| 2025-04-07 | 21.12 | $20.88 | 772537 |
| 2025-04-04 | 21.15 | $21.28 | 645705 |
| 2025-04-03 | 21.13 | $21.29 | 207900 |
| 2025-04-02 | 21.11 | $21.17 | 795259 |
| 2025-04-01 | 21.10 | $21.16 | 131620 |
| 2025-03-31 | 21.10 | $21.15 | 80328 |
| 2025-03-28 | 21.09 | $21.07 | 62600 |
| 2025-03-27 | 21.10 | $20.90 | 57822 |
| 2025-03-26 | 21.11 | $21.11 | 119832 |
| 2025-03-25 | 21.11 | $21.10 | 58200 |
| 2025-03-24 | 21.11 | $21.12 | 975700 |
| 2025-03-21 | 21.11 | $21.18 | 187200 |
| 2025-03-20 | 21.10 | $21.21 | 170800 |
| 2025-03-19 | 21.09 | $21.19 | 111600 |
| 2025-03-18 | 21.07 | $21.14 | 71700 |
| 2025-03-17 | 21.06 | $21.06 | 158200 |
| 2025-03-14 | 21.06 | $21.05 | 53911 |
| 2025-03-13 | 21.05 | $21.16 | 67779 |
| 2025-03-12 | 21.04 | $20.97 | 28700 |
| 2025-03-11 | 21.03 | $21.08 | 198700 |
| 2025-03-10 | 21.02 | $21.17 | 76306 |
| 2025-03-07 | 21.00 | $20.95 | 84141 |
| 2025-03-06 | 21.00 | $21.11 | 35600 |
| 2025-03-05 | 20.98 | $21.03 | 93423 |
| 2025-03-04 | 20.96 | $21.12 | 142200 |
| 2025-03-03 | 20.94 | $21.13 | 402600 |
| 2025-02-28 | 20.91 | $21.14 | 95400 |
| 2025-02-27 | 20.88 | $21.04 | 41633 |
| 2025-02-26 | 20.86 | $21.04 | 117010 |
| 2025-02-25 | 20.83 | $20.99 | 31000 |
| 2025-02-24 | 20.82 | $21.03 | 51600 |
| 2025-02-21 | 20.79 | $20.97 | 26804 |
| 2025-02-20 | 20.77 | $20.87 | 178255 |
| 2025-02-19 | 20.76 | $20.87 | 67512 |
| 2025-02-18 | 20.75 | $20.75 | 95714 |
| 2025-02-14 | 20.75 | $20.86 | 30707 |
| 2025-02-13 | 20.73 | $20.80 | 110534 |
| 2025-02-12 | 20.73 | $20.57 | 48145 |
| 2025-02-11 | 20.74 | $20.72 | 49403 |
| 2025-02-10 | 20.73 | $20.75 | 32907 |
| 2025-02-07 | 20.72 | $20.79 | 41437 |
| 2025-02-06 | 20.71 | $20.76 | 54924 |
| 2025-02-05 | 20.70 | $20.82 | 60400 |
| 2025-02-04 | 20.68 | $20.68 | 50203 |
| 2025-02-03 | 20.67 | $20.64 | 79012 |
| 2025-01-31 | 20.67 | $20.76 | 25700 |
| 2025-01-30 | 20.65 | $20.72 | 42604 |
| 2025-01-29 | 20.64 | $20.77 | 60030 |
| 2025-01-28 | 20.62 | $20.77 | 27212 |
| 2025-01-27 | 20.60 | $20.84 | 55306 |
| 2025-01-24 | 20.57 | $20.73 | 64007 |
| 2025-01-23 | 20.55 | $20.67 | 32649 |
| 2025-01-22 | 20.54 | $20.70 | 58700 |
| 2025-01-21 | 20.52 | $20.73 | 58920 |
| 2025-01-17 | 20.50 | $20.73 | 72700 |
| 2025-01-16 | 20.48 | $20.70 | 52700 |
| 2025-01-15 | 20.46 | $20.48 | 71300 |
| 2025-01-14 | 20.47 | $20.11 | 69241 |
| 2025-01-13 | 20.52 | $20.33 | 86700 |
| 2025-01-10 | 20.55 | $20.41 | 87900 |
| 2025-01-08 | 20.57 | $20.52 | 56016 |
| 2025-01-07 | 20.59 | $20.43 | 66539 |
| 2025-01-06 | 20.61 | $20.47 | 74834 |
| 2025-01-03 | 20.64 | $20.59 | 61100 |
| 2025-01-02 | 20.66 | $20.54 | 168200 |
| 2024-12-31 | 20.68 | $20.63 | 81431 |
| 2024-12-30 | 20.69 | $20.61 | 386800 |
| 2024-12-27 | 20.71 | $20.52 | 89311 |
| 2024-12-26 | 20.74 | $20.55 | 60838 |
| 2024-12-24 | 20.77 | $20.38 | 42636 |
| 2024-12-23 | 20.81 | $20.35 | 106240 |
| 2024-12-20 | 20.86 | $20.64 | 53006 |
| 2024-12-19 | 20.88 | $20.67 | 148043 |
| 2024-12-18 | 20.91 | $20.73 | 82338 |
| 2024-12-17 | 20.92 | $20.77 | 145044 |
| 2024-12-16 | 20.93 | $20.88 | 41636 |
| 2024-12-13 | 20.93 | $20.90 | 53501 |
| 2024-12-12 | 20.93 | $20.99 | 65723 |
| 2024-12-11 | 20.92 | $21.04 | 51235 |
| 2024-12-10 | 20.90 | $21.04 | 31932 |
| 2024-12-09 | 20.88 | $21.04 | 75600 |
| 2024-12-06 | 20.86 | $21.00 | 42500 |
| 2024-12-05 | 20.85 | $20.97 | 46200 |
| 2024-12-04 | 20.83 | $20.95 | 123400 |
| 2024-12-03 | 20.82 | $20.86 | 122448 |
| 2024-12-02 | 20.81 | $20.87 | 75516 |
| 2024-11-29 | 20.80 | $20.87 | 16232 |
| 2024-11-27 | 20.79 | $20.88 | 39300 |
| 2024-11-26 | 20.78 | $20.83 | 27800 |
| 2024-11-25 | 20.77 | $20.81 | 23221 |
| 2024-11-22 | 20.77 | $20.76 | 35939 |
| 2024-11-21 | 20.77 | $20.82 | 41813 |
| 2024-11-20 | 20.76 | $20.82 | 73400 |
| 2024-11-19 | 20.75 | $20.81 | 42300 |
| 2024-11-18 | 20.75 | $20.80 | 182435 |
| 2024-11-15 | 20.75 | $20.69 | 291611 |
| 2024-11-14 | 20.76 | $20.81 | 122700 |
| 2024-11-13 | 20.76 | $20.69 | 35815 |
| 2024-11-12 | 20.78 | $20.70 | 48800 |
| 2024-11-11 | 20.79 | $20.79 | 39937 |
| 2024-11-08 | 20.81 | $20.83 | 35962 |
| 2024-11-07 | 20.82 | $20.85 | 29300 |
| 2024-11-06 | 20.82 | $20.74 | 47700 |
| 2024-11-05 | 20.85 | $20.78 | 54831 |
| 2024-11-04 | 20.87 | $20.67 | 73502 |
| 2024-11-01 | 20.90 | $20.60 | 70500 |
| 2024-10-31 | 20.94 | $20.61 | 70929 |
| 2024-10-30 | 20.99 | $20.81 | 59400 |
| 2024-10-29 | 21.02 | $20.70 | 55640 |
| 2024-10-28 | 21.07 | $20.70 | 52264 |
| 2024-10-25 | 21.12 | $20.81 | 57800 |
| 2024-10-24 | 21.17 | $20.88 | 101400 |
| 2024-10-23 | 21.21 | $20.88 | 35000 |
| 2024-10-22 | 21.26 | $21.00 | 117200 |
| 2024-10-21 | 21.30 | $21.05 | 98300 |
| 2024-10-18 | 21.34 | $21.22 | 69208 |
| 2024-10-17 | 21.36 | $21.16 | 45200 |
| 2024-10-16 | 21.39 | $21.33 | 109600 |
| 2024-10-15 | 21.42 | $21.27 | 64514 |
| 2024-10-14 | 21.45 | $21.30 | 42900 |
| 2024-10-11 | 21.48 | $21.25 | 50200 |
| 2024-10-10 | 21.51 | $21.10 | 126400 |
| 2024-10-09 | 21.57 | $21.21 | 79000 |
| 2024-10-08 | 21.62 | $21.35 | 45618 |
| 2024-10-07 | 21.65 | $21.20 | 63900 |
| 2024-10-04 | 21.71 | $21.40 | 70956 |
| 2024-10-03 | 21.74 | $21.57 | 121700 |
| 2024-10-02 | 21.77 | $21.64 | 199700 |
| 2024-10-01 | 21.78 | $21.68 | 197500 |
| 2024-09-30 | 21.79 | $21.71 | 83700 |
| 2024-09-27 | 21.80 | $21.70 | 49000 |
| 2024-09-26 | 21.81 | $21.57 | 56300 |
| 2024-09-25 | 21.83 | $21.63 | 49513 |
| 2024-09-24 | 21.84 | $21.84 | 61032 |
| 2024-09-23 | 21.84 | $21.85 | 131336 |
| 2024-09-20 | 21.83 | $21.81 | 89800 |
| 2024-09-19 | 21.83 | $21.98 | 233546 |
| 2024-09-18 | 21.81 | $21.94 | 68936 |
| 2024-09-17 | 21.79 | $22.00 | 67124 |
| 2024-09-16 | 21.77 | $21.91 | 78546 |
| 2024-09-13 | 21.75 | $21.90 | 68116 |
| 2024-09-12 | 21.73 | $21.81 | 87318 |
| 2024-09-11 | 21.72 | $21.82 | 69600 |
| 2024-09-10 | 21.70 | $21.79 | 31034 |
| 2024-09-09 | 21.69 | $21.75 | 114403 |
| 2024-09-06 | 21.68 | $21.63 | 93244 |
| 2024-09-05 | 21.68 | $21.80 | 71200 |
| 2024-09-04 | 21.67 | $22.06 | 65900 |
| 2024-09-03 | 21.62 | $21.61 | 52700 |
| 2024-08-30 | 21.62 | $21.37 | 86200 |
| 2024-08-29 | 21.64 | $21.61 | 48137 |
| 2024-08-28 | 21.64 | $21.47 | 68318 |
| 2024-08-27 | 21.65 | $21.61 | 52632 |
| 2024-08-26 | 21.64 | $21.82 | 86400 |
| 2024-08-23 | 21.61 | $22.19 | 77226 |
| 2024-08-22 | 21.54 | $21.61 | 25952 |
| 2024-08-21 | 21.52 | $21.58 | 103515 |
| 2024-08-20 | 21.51 | $21.74 | 61131 |
| 2024-08-19 | 21.47 | $21.61 | 37100 |
| 2024-08-16 | 21.44 | $21.63 | 121700 |
| 2024-08-15 | 21.41 | $21.42 | 89000 |
| 2024-08-14 | 21.39 | $21.72 | 65140 |
| 2024-08-13 | 21.35 | $21.61 | 68745 |
| 2024-08-12 | 21.31 | $21.59 | 36348 |
| 2024-08-09 | 21.28 | $21.40 | 39427 |
| 2024-08-08 | 21.26 | $21.37 | 36800 |
| 2024-08-07 | 21.24 | $21.39 | 51200 |
| 2024-08-06 | 21.21 | $21.39 | 160926 |
| 2024-08-05 | 21.19 | $21.56 | 105255 |
| 2024-08-02 | 21.14 | $21.64 | 60923 |
| 2024-08-01 | 21.09 | $21.36 | 69700 |
| 2024-07-31 | 21.06 | $21.19 | 49047 |
| 2024-07-30 | 21.04 | $21.11 | 97000 |
| 2024-07-29 | 21.03 | $21.01 | 348700 |
| 2024-07-26 | 21.03 | $21.02 | 61400 |
| 2024-07-25 | 21.02 | $21.05 | 57116 |
| 2024-07-24 | 21.01 | $20.91 | 77849 |
| 2024-07-23 | 21.02 | $21.04 | 54948 |
| 2024-07-22 | 21.01 | $20.99 | 132644 |
| 2024-07-19 | 21.01 | $21.07 | 60111 |
| 2024-07-18 | 21.00 | $21.04 | 82900 |
| 2024-07-17 | 20.99 | $21.27 | 156543 |
| 2024-07-16 | 20.96 | $21.11 | 108437 |
| 2024-07-15 | 20.95 | $21.07 | 144622 |
| 2024-07-12 | 20.94 | $21.11 | 144722 |
| 2024-07-11 | 20.92 | $21.03 | 63643 |
| 2024-07-10 | 20.92 | $20.95 | 99500 |
| 2024-07-09 | 20.92 | $20.96 | 72118 |
| 2024-07-08 | 20.92 | $20.99 | 116200 |
| 2024-07-05 | 20.91 | $20.91 | 58203 |
| 2024-07-03 | 20.92 | $20.85 | 67717 |
| 2024-07-02 | 20.93 | $20.70 | 60500 |
| 2024-07-01 | 20.95 | $20.69 | 89324 |
| 2024-06-28 | 20.98 | $20.76 | 41737 |
| 2024-06-27 | 21.00 | $20.91 | 111500 |
| 2024-06-26 | 21.00 | $20.83 | 68034 |
| 2024-06-25 | 21.01 | $20.85 | 31432 |
| 2024-06-24 | 21.02 | $21.11 | 24306 |
| 2024-06-21 | 21.00 | $21.10 | 111700 |
| 2024-06-20 | 20.98 | $21.06 | 71500 |
| 2024-06-18 | 20.97 | $21.20 | 55522 |
| 2024-06-17 | 20.94 | $21.11 | 28317 |
| 2024-06-14 | 20.92 | $21.17 | 67600 |
| 2024-06-13 | 20.89 | $21.16 | 66012 |
| 2024-06-12 | 20.86 | $21.04 | 39000 |
| 2024-06-11 | 20.85 | $20.87 | 37111 |
| 2024-06-10 | 20.85 | $20.82 | 31801 |
| 2024-06-07 | 20.85 | $20.90 | 71000 |
| 2024-06-06 | 20.85 | $21.00 | 41014 |
| 2024-06-05 | 20.84 | $21.00 | 24300 |
| 2024-06-04 | 20.82 | $20.89 | 52113 |
| 2024-06-03 | 20.82 | $20.82 | 80540 |
| 2024-05-31 | 20.82 | $20.72 | 67801 |
| 2024-05-30 | 20.83 | $20.63 | 49500 |
| 2024-05-29 | 20.85 | $20.53 | 47704 |
| 2024-05-28 | 20.88 | $20.64 | 46338 |
| 2024-05-24 | 20.90 | $20.80 | 71100 |
| 2024-05-23 | 20.91 | $20.96 | 110300 |
| 2024-05-22 | 20.89 | $20.91 | 27500 |
| 2024-05-21 | 20.88 | $21.01 | 39300 |
| 2024-05-20 | 20.86 | $20.92 | 31302 |
| 2024-05-17 | 20.84 | $21.02 | 37600 |
| 2024-05-16 | 20.82 | $21.02 | 40335 |
| 2024-05-15 | 20.79 | $21.00 | 31600 |
| 2024-05-14 | 20.76 | $20.92 | 43023 |
| 2024-05-13 | 20.74 | $20.78 | 29400 |
| 2024-05-10 | 20.73 | $20.90 | 34336 |
| 2024-05-09 | 20.71 | $20.94 | 18900 |
| 2024-05-08 | 20.68 | $20.83 | 92300 |
| 2024-05-07 | 20.66 | $20.84 | 116000 |
| 2024-05-06 | 20.64 | $20.81 | 33223 |
| 2024-05-03 | 20.63 | $20.82 | 44600 |
| 2024-05-02 | 20.62 | $20.72 | 337200 |
| 2024-05-01 | 20.62 | $20.56 | 97800 |
| 2024-04-30 | 20.63 | $20.54 | 38236 |
| 2024-04-29 | 20.65 | $20.51 | 87867 |
| 2024-04-26 | 20.68 | $20.50 | 20600 |
| 2024-04-25 | 20.72 | $20.48 | 40207 |
| 2024-04-24 | 20.76 | $20.68 | 30900 |
| 2024-04-23 | 20.78 | $20.74 | 16300 |
| 2024-04-22 | 20.80 | $20.72 | 37916 |
| 2024-04-19 | 20.83 | $20.65 | 30900 |
| 2024-04-18 | 20.86 | $20.61 | 36400 |
| 2024-04-17 | 20.91 | $20.67 | 25600 |
| 2024-04-16 | 20.95 | $20.42 | 82629 |
| 2024-04-15 | 21.02 | $20.50 | 112700 |
| 2024-04-12 | 21.09 | $20.77 | 41020 |
| 2024-04-11 | 21.13 | $20.65 | 124700 |
| 2024-04-10 | 21.19 | $20.70 | 119042 |
| 2024-04-09 | 21.25 | $21.08 | 49500 |
| 2024-04-08 | 21.28 | $20.96 | 99700 |
| 2024-04-05 | 21.32 | $21.11 | 252800 |
| 2024-04-04 | 21.35 | $21.23 | 74021 |
| 2024-04-03 | 21.37 | $21.09 | 37048 |
| 2024-04-02 | 21.40 | $21.18 | 106600 |
| 2024-04-01 | 21.43 | $21.47 | 128800 |
| 2024-03-28 | 21.43 | $21.43 | 71300 |
| 2024-03-27 | 21.44 | $21.34 | 52128 |
| 2024-03-26 | 21.45 | $21.33 | 30335 |
| 2024-03-25 | 21.46 | $21.34 | 102922 |
| 2024-03-22 | 21.47 | $21.55 | 54042 |
| 2024-03-21 | 21.47 | $21.43 | 32100 |
| 2024-03-20 | 21.47 | $21.42 | 138140 |
| 2024-03-19 | 21.47 | $21.35 | 58328 |
| 2024-03-18 | 21.49 | $21.32 | 37400 |
| 2024-03-15 | 21.50 | $21.31 | 68800 |
| 2024-03-14 | 21.52 | $21.43 | 82806 |
| 2024-03-13 | 21.53 | $21.55 | 54813 |
| 2024-03-12 | 21.52 | $21.61 | 87329 |
| 2024-03-11 | 21.51 | $21.66 | 54600 |
| 2024-03-08 | 21.49 | $21.67 | 49211 |
| 2024-03-07 | 21.48 | $21.54 | 95100 |
| 2024-03-06 | 21.47 | $21.58 | 48600 |
| 2024-03-05 | 21.47 | $21.54 | 66100 |
| 2024-03-04 | 21.46 | $21.47 | 61719 |
| 2024-03-01 | 21.47 | $21.53 | 36625 |
| 2024-02-29 | 21.47 | $21.40 | 52500 |
| 2024-02-28 | 21.48 | $21.40 | 71720 |
| 2024-02-27 | 21.50 | $21.36 | 101328 |
| 2024-02-26 | 21.52 | $21.32 | 68600 |
| 2024-02-23 | 21.55 | $21.43 | 55700 |
| 2024-02-22 | 21.56 | $21.48 | 43800 |
| 2024-02-21 | 21.58 | $21.54 | 58100 |
| 2024-02-20 | 21.58 | $21.50 | 58625 |
| 2024-02-16 | 21.60 | $21.38 | 64836 |
| 2024-02-15 | 21.62 | $21.57 | 57400 |
| 2024-02-14 | 21.63 | $21.48 | 62100 |
| 2024-02-13 | 21.65 | $21.36 | 175200 |
| 2024-02-12 | 21.68 | $21.66 | 69900 |
| 2024-02-09 | 21.69 | $21.59 | 90423 |
| 2024-02-08 | 21.70 | $21.61 | 102718 |
| 2024-02-07 | 21.72 | $21.66 | 66400 |
| 2024-02-06 | 21.72 | $21.72 | 33600 |
| 2024-02-05 | 21.73 | $21.62 | 50200 |
| 2024-02-02 | 21.74 | $21.73 | 60736 |
| 2024-02-01 | 21.75 | $21.89 | 59700 |
| 2024-01-31 | 21.74 | $21.83 | 61006 |
| 2024-01-30 | 21.74 | $21.73 | 86200 |
| 2024-01-29 | 21.75 | $21.67 | 48617 |
| 2024-01-26 | 21.76 | $21.51 | 117600 |
| 2024-01-25 | 21.80 | $21.66 | 52100 |
| 2024-01-24 | 21.82 | $21.54 | 84146 |
| 2024-01-23 | 21.86 | $21.77 | 55118 |
| 2024-01-22 | 21.88 | $21.67 | 89639 |
| 2024-01-19 | 21.91 | $21.71 | 56119 |
| 2024-01-18 | 21.93 | $21.78 | 104600 |
| 2024-01-17 | 21.95 | $21.85 | 49000 |
| 2024-01-16 | 21.97 | $21.92 | 52648 |
| 2024-01-12 | 21.98 | $21.92 | 130900 |
| 2024-01-11 | 22.00 | $21.88 | 58315 |
| 2024-01-10 | 22.01 | $21.90 | 123007 |
| 2024-01-09 | 22.02 | $21.97 | 82300 |
| 2024-01-08 | 22.02 | $21.80 | 70900 |
| 2024-01-05 | 22.04 | $21.74 | 162015 |
| 2024-01-04 | 22.07 | $21.98 | 55300 |
| 2024-01-03 | 22.07 | $22.08 | 45800 |
| 2024-01-02 | 22.05 | $22.05 | 168529 |
| 2023-12-29 | 22.04 | $22.08 | 96005 |
| 2023-12-28 | 22.02 | $22.13 | 73500 |
| 2023-12-27 | 22.00 | $22.20 | 35219 |
| 2023-12-26 | 21.96 | $21.95 | 26800 |
| 2023-12-22 | 21.95 | $22.24 | 12600 |
| 2023-12-21 | 21.90 | $22.14 | 65507 |
| 2023-12-20 | 21.86 | $22.18 | 36100 |
| 2023-12-19 | 21.81 | $22.19 | 38900 |
| 2023-12-18 | 21.76 | $22.07 | 51949 |
| 2023-12-15 | 21.71 | $22.22 | 13713 |
| 2023-12-14 | 21.65 | $22.09 | 41542 |
| 2023-12-13 | 21.59 | $21.93 | 22000 |
| 2023-12-12 | 21.55 | $21.68 | 15600 |
| 2023-12-11 | 21.53 | $21.59 | 24000 |
| 2023-12-08 | 21.52 | $21.62 | 8300 |
| 2023-12-07 | 21.50 | $21.74 | 12530 |
| 2023-12-06 | 21.47 | $21.70 | 46440 |
| 2023-12-05 | 21.44 | $21.65 | 10626 |
| 2023-12-04 | 21.42 | $21.57 | 24900 |
| 2023-12-01 | 21.40 | $21.52 | 9700 |
| 2023-11-30 | 21.38 | $21.37 | 7800 |
| 2023-11-29 | 21.38 | $21.55 | 20101 |
| 2023-11-28 | 21.35 | $21.37 | 1700 |
| 2023-11-27 | 21.34 | $21.29 | 16229 |
| 2023-11-24 | 21.33 | $21.42 | 5037 |
| 2023-11-22 | 21.31 | $21.43 | 17329 |
| 2023-11-21 | 21.29 | $21.40 | 5429 |
| 2023-11-20 | 21.27 | $21.43 | 9706 |
| 2023-11-17 | 21.24 | $21.42 | 20833 |
| 2023-11-16 | 21.21 | $21.47 | 12800 |
| 2023-11-15 | 21.17 | $21.25 | 28200 |
| 2023-11-14 | 21.16 | $21.45 | 385700 |
| 2023-11-13 | 21.12 | $21.23 | 29436 |
| 2023-11-10 | 21.10 | $21.25 | 175400 |
| 2023-11-09 | 21.08 | $21.24 | 58200 |
| 2023-11-08 | 21.06 | $21.30 | 49647 |
| 2023-11-07 | 21.03 | $21.37 | 174800 |
| 2023-11-06 | 21.00 | $21.22 | 73700 |
| 2023-11-03 | 20.98 | $21.20 | 106815 |
| 2023-11-02 | 20.96 | $21.19 | 5300 |
| 2023-11-01 | 20.94 | $20.92 | 16400 |
| 2023-10-31 | 20.95 | $20.84 | 59900 |
| 2023-10-30 | 20.97 | $20.84 | 110546 |
| 2023-10-27 | 20.99 | $20.94 | 54300 |
| 2023-10-26 | 21.00 | $20.82 | 116500 |
| 2023-10-25 | 21.03 | $20.87 | 109724 |
| 2023-10-24 | 21.05 | $20.98 | 84001 |
| 2023-10-23 | 21.07 | $20.97 | 28000 |
| 2023-10-20 | 21.09 | $20.95 | 93500 |
| 2023-10-19 | 21.11 | $20.70 | 168418 |
| 2023-10-18 | 21.17 | $20.83 | 10909 |
| 2023-10-17 | 21.22 | $21.01 | 33925 |
| 2023-10-16 | 21.25 | $21.13 | 19939 |
| 2023-10-13 | 21.28 | $21.32 | 104800 |
| 2023-10-12 | 21.29 | $21.12 | 273715 |
| 2023-10-11 | 21.33 | $21.31 | 260400 |
| 2023-10-10 | 21.35 | $21.27 | 208000 |
| 2023-10-09 | 21.38 | $21.22 | 4506 |
| 2023-10-06 | 21.41 | $21.05 | 83000 |
| 2023-10-05 | 21.47 | $21.17 | 53700 |
| 2023-10-04 | 21.52 | $21.13 | 149500 |
| 2023-10-03 | 21.58 | $20.93 | 157929 |
| 2023-10-02 | 21.66 | $21.19 | 390532 |
| 2023-09-29 | 21.72 | $21.33 | 330100 |
| 2023-09-28 | 21.77 | $21.41 | 185543 |
| 2023-09-27 | 21.82 | $21.22 | 122911 |
| 2023-09-26 | 21.88 | $21.67 | 60809 |
| 2023-09-25 | 21.91 | $21.70 | 16900 |
| 2023-09-22 | 21.94 | $21.76 | 8424 |
| 2023-09-21 | 21.96 | $21.77 | 35800 |
| 2023-09-20 | 21.98 | $21.96 | 21402 |
| 2023-09-19 | 21.98 | $21.92 | 7400 |
| 2023-09-18 | 21.99 | $21.96 | 77600 |
| 2023-09-15 | 22.00 | $21.95 | 15236 |
| 2023-09-14 | 22.00 | $21.98 | 5048 |
| 2023-09-13 | 22.00 | $22.03 | 20314 |
| 2023-09-12 | 22.00 | $21.94 | 6313 |
| 2023-09-11 | 22.01 | $21.96 | 97812 |
| 2023-09-08 | 22.01 | $22.01 | 9400 |
| 2023-09-07 | 22.01 | $22.03 | 2048 |
| 2023-09-06 | 22.01 | $21.92 | 248407 |
| 2023-09-05 | 22.03 | $21.90 | 5120 |
| 2023-09-01 | 22.04 | $22.04 | 12004 |
| 2023-08-31 | 22.05 | $22.11 | 9700 |
| 2023-08-30 | 22.05 | $22.06 | 5440 |
| 2023-08-29 | 22.05 | $22.09 | 1042 |
| 2023-08-28 | 22.05 | $21.94 | 17700 |
| 2023-08-25 | 22.07 | $22.08 | 7811 |
| 2023-08-24 | 22.07 | $22.07 | 30700 |
| 2023-08-23 | 22.08 | $22.14 | 16205 |
| 2023-08-22 | 22.08 | $21.94 | 457104 |
| 2023-08-21 | 22.10 | $21.85 | 11900 |
| 2023-08-18 | 22.14 | $22.00 | 4900 |
| 2023-08-17 | 22.16 | $21.95 | 22620 |
| 2023-08-16 | 22.19 | $21.91 | 4828 |
| 2023-08-15 | 22.23 | $22.03 | 38900 |
| 2023-08-14 | 22.26 | $22.13 | 17200 |
| 2023-08-11 | 22.28 | $22.21 | 36535 |
| 2023-08-10 | 22.30 | $22.17 | 5400 |
| 2023-08-09 | 22.33 | $22.24 | 14834 |
| 2023-08-08 | 22.35 | $22.36 | 10113 |
| 2023-08-07 | 22.36 | $22.26 | 8900 |
| 2023-08-04 | 22.38 | $22.29 | 19100 |
| 2023-08-03 | 22.39 | $22.02 | 13644 |
| 2023-08-02 | 22.44 | $22.17 | 29010 |
| 2023-08-01 | 22.47 | $22.17 | 2546 |
| 2023-07-31 | 22.50 | $22.27 | 5100 |
| 2023-07-28 | 22.52 | $22.29 | 41133 |
| 2023-07-27 | 22.54 | $22.21 | 13709 |
| 2023-07-26 | 22.57 | $22.40 | 15246 |
| 2023-07-25 | 22.58 | $22.64 | 268900 |
| 2023-07-24 | 22.58 | $22.62 | 452433 |
| 2023-07-21 | 22.57 | $22.55 | 3149 |
| 2023-07-20 | 22.57 | $22.58 | 11304 |
| 2023-07-19 | 22.57 | $22.70 | 173710 |
| 2023-07-18 | 22.56 | $22.68 | 338000 |
| 2023-07-17 | 22.55 | $22.70 | 225107 |
| 2023-07-14 | 22.54 | $22.59 | 13200 |
| 2023-07-13 | 22.54 | $23.29 | 85200 |
| 2023-07-12 | 22.47 | $22.47 | 110731 |
| 2023-07-11 | 22.48 | $22.33 | 327800 |
| 2023-07-10 | 22.51 | $22.29 | 6139 |
| 2023-07-07 | 22.53 | $22.19 | 64100 |
| 2023-07-06 | 22.58 | $22.22 | 919 |
| 2023-07-05 | 22.62 | $22.39 | 21800 |
| 2023-07-03 | 22.64 | $22.50 | 4944 |
| 2023-06-30 | 22.66 | $22.51 | 4100 |
| 2023-06-29 | 22.68 | $22.45 | 3034 |
| 2023-06-28 | 22.70 | $22.58 | 123 |
| 2023-06-27 | 22.71 | $22.56 | 6844 |
| 2023-06-26 | 22.73 | $22.92 | 3211 |
| 2023-06-23 | 22.71 | $22.80 | 2400 |
| 2023-06-22 | 22.70 | $22.70 | 1748 |
| 2023-06-21 | 22.70 | $22.74 | 2430 |
| 2023-06-20 | 22.70 | $22.78 | 4809 |
| 2023-06-16 | 22.69 | $22.71 | 5809 |
| 2023-06-15 | 22.69 | $22.68 | 18427 |
| 2023-06-14 | 22.70 | $22.62 | 10800 |
| 2023-06-13 | 22.71 | $22.61 | 9125 |
| 2023-06-12 | 22.73 | $22.69 | 15500 |
| 2023-06-09 | 22.74 | $22.69 | 4604 |
| 2023-06-08 | 22.75 | $22.72 | 1600 |
| 2023-06-07 | 22.76 | $22.64 | 145 |
| 2023-06-06 | 22.79 | $22.68 | 16100 |
| 2023-06-05 | 22.80 | $22.70 | 797 |
| 2023-06-02 | 22.82 | $22.75 | 31400 |
| 2023-06-01 | 22.84 | $22.81 | 1000 |
| 2023-05-31 | 22.85 | $22.77 | 1600 |
| 2023-05-30 | 22.87 | $22.73 | 4613 |
| 2023-05-26 | 22.89 | $22.56 | 903 |
| 2023-05-25 | 22.93 | $22.50 | 722 |
| 2023-05-24 | 22.98 | $22.83 | 2445 |
| 2023-05-23 | 23.00 | $22.88 | 4806 |
| 2023-05-22 | 23.01 | $22.93 | 933 |
| 2023-05-19 | 23.02 | $22.85 | 70 |
| 2023-05-18 | 23.04 | $22.92 | 929 |
| 2023-05-17 | 23.05 | $23.00 | 1100 |
| 2023-05-16 | 23.05 | $22.92 | 900 |
| 2023-05-15 | 23.07 | $23.07 | 1844 |
| 2023-05-12 | 23.06 | $23.06 | 13733 |
| 2023-05-11 | 23.06 | $23.18 | 1100 |
| 2023-05-10 | 23.05 | $23.20 | 1814 |
| 2023-05-09 | 23.03 | $23.06 | 728 |
| 2023-05-08 | 23.03 | $23.04 | 2800 |
| 2023-05-05 | 23.03 | $23.10 | 1228 |
| 2023-05-04 | 23.02 | $23.11 | 83447 |
| 2023-05-03 | 23.01 | $23.12 | 100 |
| 2023-05-02 | 22.99 | $23.02 | 100 |
| 2023-05-01 | 22.99 | $22.87 | 200 |
| 2023-04-28 | 23.00 | $22.96 | 100 |
| 2023-04-27 | 23.00 | $22.96 | 900 |
| 2023-04-26 | 23.00 | $22.96 | 527 |
| 2023-04-25 | 23.00 | $22.97 | 300 |
| 2023-04-24 | 23.00 | $23.11 | 100 |
| 2023-04-21 | 22.98 | $23.06 | 100 |
| 2023-04-20 | 22.97 | $23.08 | 124 |
| 2023-04-19 | 22.96 | $22.99 | 800 |
| 2023-04-18 | 22.95 | $23.04 | 100 |
| 2023-04-17 | 22.94 | $23.02 | 700 |
| 2023-04-14 | 22.93 | $23.04 | 9147 |
| 2023-04-13 | 22.92 | $23.05 | 32200 |
| 2023-04-12 | 22.91 | $22.95 | 13500 |
| 2023-04-11 | 22.90 | $22.94 | 100 |
| 2023-04-10 | 22.90 | $22.93 | 241 |
| 2023-04-06 | 22.89 | $22.94 | 100 |
| 2023-04-05 | 22.88 | $22.95 | 313 |
| 2023-04-04 | 22.87 | $22.81 | 805 |
| 2023-04-03 | 22.86 | $22.84 | 600 |
| 2023-03-31 | 22.85 | $22.81 | 323 |
| 2023-03-30 | 22.83 | $22.84 | — |
| 2023-03-29 | 22.81 | $22.85 | 400 |
| 2023-03-28 | 22.78 | $22.87 | 29200 |
| 2023-03-27 | 22.75 | $22.96 | 3009 |
| 2023-03-24 | 22.70 | $23.10 | 100 |
| 2023-03-23 | 22.64 | $23.08 | 1044 |
| 2023-03-22 | 22.57 | $22.95 | 415 |
| 2023-03-21 | 22.51 | $22.73 | 1700 |
| 2023-03-20 | 22.47 | $22.87 | 100 |
| 2023-03-17 | 22.42 | $22.98 | 100 |
| 2023-03-16 | 22.35 | $22.80 | — |
| 2023-03-15 | 22.29 | $23.05 | 730 |
| 2023-03-14 | 22.21 | $22.71 | 100 |
| 2023-03-13 | 22.16 | $22.90 | 2229 |
| 2023-03-10 | 22.09 | $22.38 | 100 |
| 2023-03-09 | 22.06 | $22.11 | 300 |
| 2023-03-08 | 22.07 | $21.93 | 100 |
| 2023-03-07 | 22.10 | $21.99 | 100 |
| 2023-03-06 | 22.12 | $22.07 | — |
| 2023-03-03 | 22.14 | $21.98 | 100 |
| 2023-03-02 | 22.17 | $21.93 | 1445 |
| 2023-03-01 | 22.21 | $21.83 | 1217 |
| 2023-02-28 | 22.26 | $22.04 | 100 |
| 2023-02-27 | 22.30 | $22.07 | 100 |
| 2023-02-24 | 22.33 | $22.00 | 123 |
| 2023-02-23 | 22.38 | $22.11 | 138 |
| 2023-02-22 | 22.41 | $22.18 | 100 |
| 2023-02-21 | 22.45 | $22.16 | 304 |
| 2023-02-17 | 22.49 | $22.34 | 2500 |
| 2023-02-16 | 22.51 | $22.26 | 100 |
| 2023-02-15 | 22.55 | $22.34 | 100 |
| 2023-02-14 | 22.58 | $22.35 | 100 |
| 2023-02-13 | 22.61 | $22.48 | 200 |
| 2023-02-10 | 22.63 | $22.45 | 100 |
| 2023-02-09 | 22.65 | $22.43 | 1700 |
| 2023-02-08 | 22.68 | $22.55 | 100 |
| 2023-02-07 | 22.69 | $22.54 | 100 |
| 2023-02-06 | 22.71 | $22.59 | 111 |
| 2023-02-03 | 22.73 | $22.64 | 100 |
| 2023-02-02 | 22.74 | $22.69 | 525 |
| 2023-02-01 | 22.74 | $22.77 | 327 |
| 2023-01-31 | 22.73 | $22.67 | 2000 |
| 2023-01-30 | 22.74 | $22.60 | 3002 |
| 2023-01-27 | 22.74 | $22.62 | 1800 |
| 2023-01-26 | 22.75 | $22.73 | 3628 |
| 2023-01-25 | 22.74 | $22.84 | 103 |
| 2023-01-24 | 22.72 | $22.84 | 100 |
| 2023-01-23 | 22.71 | $22.71 | 217 |
| 2023-01-20 | 22.70 | $22.79 | 103 |
| 2023-01-19 | 22.69 | $22.85 | 100 |
| 2023-01-18 | 22.67 | $22.88 | 104 |
| 2023-01-17 | 22.64 | $22.76 | 139 |
| 2023-01-13 | 22.63 | $22.76 | 500 |
| 2023-01-12 | 22.62 | $22.86 | 121 |
| 2023-01-11 | 22.60 | $22.72 | 100 |
| 2023-01-10 | 22.60 | $22.63 | 200 |
| 2023-01-09 | 22.60 | $22.70 | 600 |
| 2023-01-06 | 22.60 | $22.70 | 108 |
| 2023-01-05 | 22.60 | $22.48 | 214 |
| 2023-01-04 | 22.62 | $22.52 | 103 |
| 2023-01-03 | 22.64 | $22.49 | 214 |
| 2022-12-30 | 22.66 | $22.38 | 710 |
| 2022-12-29 | 22.69 | $22.48 | 205 |
| 2022-12-28 | 22.72 | $22.46 | 1709 |
| 2022-12-27 | 22.75 | $22.40 | 11200 |
| 2022-12-23 | 22.78 | $22.59 | 5401 |
| 2022-12-22 | 22.79 | $22.75 | 239 |
| 2022-12-21 | 22.79 | $22.71 | 303 |
| 2022-12-20 | 22.79 | $22.68 | 100 |
| 2022-12-19 | 22.79 | $22.81 | 701 |
| 2022-12-16 | 22.78 | $22.88 | 400 |
| 2022-12-15 | 22.76 | $22.95 | 100 |
| 2022-12-14 | 22.73 | $22.94 | 100 |
| 2022-12-13 | 22.70 | $22.90 | 100 |
| 2022-12-12 | 22.67 | $22.76 | — |
| 2022-12-09 | 22.64 | $22.80 | 208 |
| 2022-12-08 | 22.62 | $22.90 | 200 |
| 2022-12-07 | 22.57 | $22.96 | 100 |
| 2022-12-06 | 22.52 | $22.74 | 300 |
| 2022-12-05 | 22.48 | $22.68 | 1400 |
| 2022-12-02 | 22.45 | $22.74 | 1700 |
| 2022-12-01 | 22.40 | $22.67 | 734 |
| 2022-11-30 | 22.36 | $22.56 | 100 |
| 2022-11-29 | 22.33 | $22.37 | 4809 |
| 2022-11-28 | 22.31 | $22.45 | 2107 |
| 2022-11-25 | 22.29 | $22.54 | 100 |
| 2022-11-23 | 22.25 | $22.59 | 918 |
| 2022-11-22 | 22.21 | $22.48 | 100 |
| 2022-11-21 | 22.17 | $22.39 | 100 |
| 2022-11-18 | 22.14 | $22.38 | 7400 |
| 2022-11-17 | 22.11 | $22.39 | 100 |
| 2022-11-16 | 22.07 | $22.48 | 600 |
| 2022-11-15 | 22.03 | $22.15 | 914 |
| 2022-11-14 | 22.01 | $22.15 | 100 |
| 2022-11-11 | 22.00 | $22.22 | 100 |
| 2022-11-10 | 21.98 | $22.24 | 300 |
| 2022-11-09 | 21.95 | $21.96 | 100 |
| 2022-11-08 | 21.96 | $21.85 | — |
| 2022-11-07 | 21.97 | $21.78 | 134 |
| 2022-11-04 | 22.00 | $21.75 | 2410 |
| 2022-11-03 | 22.03 | $21.98 | 100 |
| 2022-11-02 | 22.05 | $22.02 | 520 |
| 2022-11-01 | 22.06 | $22.05 | 1835 |
| 2022-10-31 | 22.07 | $22.00 | 1100 |
| 2022-10-28 | 22.10 | $22.10 | 127 |
| 2022-10-27 | 22.11 | $22.12 | 100 |
| 2022-10-26 | 22.13 | $22.00 | 233 |
| 2022-10-25 | 22.16 | $22.02 | 100 |
| 2022-10-24 | 22.20 | $21.85 | 100 |
| 2022-10-21 | 22.25 | $21.86 | 100 |
| 2022-10-20 | 22.31 | $21.80 | 1534 |
| 2022-10-19 | 22.39 | $22.05 | 727 |
| 2022-10-18 | 22.44 | $22.22 | 902 |
| 2022-10-17 | 22.48 | $22.09 | 100 |
| 2022-10-14 | 22.53 | $22.07 | 248 |
| 2022-10-13 | 22.59 | $22.20 | 3548 |
| 2022-10-12 | 22.65 | $22.37 | 100 |
| 2022-10-11 | 22.68 | $22.38 | 108 |
| 2022-10-10 | 22.73 | $22.32 | 200 |
| 2022-10-07 | 22.78 | $22.40 | 300 |
| 2022-10-06 | 22.83 | $22.51 | 100 |
| 2022-10-05 | 22.87 | $22.70 | 2400 |
| 2022-10-04 | 22.89 | $22.76 | 329 |
| 2022-10-03 | 22.92 | $22.85 | 1200 |
| 2022-09-30 | 22.93 | $22.85 | 2012 |
| 2022-09-29 | 22.95 | $22.97 | 2833 |
| 2022-09-28 | 22.96 | $22.81 | 100 |
| 2022-09-27 | 22.99 | $22.66 | 500 |
| 2022-09-26 | 23.03 | $22.81 | 606 |
| 2022-09-23 | 23.07 | $22.95 | 300 |
| 2022-09-22 | 23.09 | $22.88 | 100 |
| 2022-09-21 | 23.12 | $23.05 | 100 |
| 2022-09-20 | 23.14 | $22.85 | 900 |
| 2022-09-19 | 23.19 | $22.99 | 1010 |
| 2022-09-16 | 23.22 | $22.99 | 1329 |
| 2022-09-15 | 23.25 | $23.02 | 2400 |
| 2022-09-14 | 23.29 | $22.96 | 6300 |
| 2022-09-13 | 23.33 | $23.19 | 100 |
| 2022-09-12 | 23.36 | $23.09 | 1300 |
| 2022-09-09 | 23.40 | $23.14 | 4222 |
| 2022-09-08 | 23.43 | $23.24 | 2100 |
| 2022-09-07 | 23.46 | $23.31 | 2115 |
| 2022-09-06 | 23.49 | $23.25 | 1443 |
| 2022-09-02 | 23.52 | $23.38 | 3019 |
| 2022-09-01 | 23.54 | $23.40 | 6031 |
| 2022-08-31 | 23.56 | $23.35 | 34900 |
| 2022-08-30 | 23.59 | $23.47 | 1200 |
| 2022-08-29 | 23.61 | $23.40 | 106 |
| 2022-08-26 | 23.64 | $23.48 | 300 |
| 2022-08-25 | 23.67 | $23.54 | 114 |
| 2022-08-24 | 23.69 | $23.53 | 100 |
| 2022-08-23 | 23.71 | $23.58 | 100 |
| 2022-08-22 | 23.73 | $23.66 | 100 |
| 2022-08-19 | 23.74 | $23.55 | 300 |
| 2022-08-18 | 23.77 | $23.72 | 2503 |
| 2022-08-17 | 23.78 | $23.64 | 800 |
| 2022-08-16 | 23.80 | $23.70 | 131 |
| 2022-08-15 | 23.81 | $23.76 | 100 |
| 2022-08-12 | 23.81 | $23.70 | 526 |
| 2022-08-11 | 23.82 | $23.68 | 125 |
| 2022-08-10 | 23.83 | $23.75 | 700 |
| 2022-08-09 | 23.84 | $23.76 | 700 |
| 2022-08-08 | 23.84 | $23.72 | 100 |
| 2022-08-05 | 23.85 | $23.72 | 19322 |
| 2022-08-04 | 23.86 | $23.92 | 100 |
| 2022-08-03 | 23.85 | $23.86 | 100 |
| 2022-08-02 | 23.84 | $23.84 | 1400 |
| 2022-08-01 | 23.83 | $24.04 | 900 |
| 2022-07-29 | 23.81 | $24.01 | 42407 |
| 2022-07-28 | 23.78 | $24.04 | 1200 |
| 2022-07-27 | 23.75 | $23.93 | 100 |
| 2022-07-26 | 23.73 | $23.80 | 1200 |
| 2022-07-25 | 23.72 | $23.87 | — |
| 2022-07-22 | 23.70 | $23.94 | — |
| 2022-07-21 | 23.67 | $23.75 | — |
| 2022-07-20 | 23.65 | $23.54 | 100 |
| 2022-07-19 | 23.66 | $23.60 | — |
| 2022-07-18 | 23.66 | $23.65 | 100 |
| 2022-07-15 | 23.65 | $23.74 | — |
| 2022-07-14 | 23.64 | $23.72 | 3100 |
| 2022-07-13 | 23.62 | $23.76 | — |
| 2022-07-12 | 23.60 | $23.69 | 2300 |
| 2022-07-11 | 23.58 | $23.70 | 100 |
| 2022-07-08 | 23.56 | $23.56 | 100 |
| 2022-07-07 | 23.56 | $23.65 | 116 |
| 2022-07-06 | 23.54 | $23.75 | — |
| 2022-07-05 | 23.52 | $23.83 | 100 |
| 2022-07-01 | 23.49 | $23.82 | 100 |
| 2022-06-30 | 23.46 | $23.65 | 200 |
| 2022-06-29 | 23.45 | $23.47 | 100 |
| 2022-06-28 | 23.45 | $23.35 | — |
| 2022-06-27 | 23.47 | $23.36 | 100 |
| 2022-06-24 | 23.49 | $23.50 | — |
| 2022-06-23 | 23.50 | $23.55 | — |
| 2022-06-22 | 23.51 | $23.45 | 100 |
| 2022-06-21 | 23.53 | $23.30 | 432 |
| 2022-06-17 | 23.56 | $23.42 | 100 |
| 2022-06-16 | 23.59 | $23.47 | 300 |
| 2022-06-15 | 23.61 | $23.31 | 101 |
| 2022-06-14 | 23.65 | $23.24 | 100 |
| 2022-06-13 | 23.70 | $23.37 | 1100 |
| 2022-06-10 | 23.74 | $23.51 | 100 |
| 2022-06-09 | 23.76 | $23.62 | 201 |
| 2022-06-08 | 23.78 | $23.61 | 100 |
| 2022-06-07 | 23.80 | $23.75 | 700 |
| 2022-06-06 | 23.81 | $23.63 | 301 |
| 2022-06-03 | 23.83 | $23.70 | 400 |
| 2022-06-02 | 23.84 | $23.79 | 700 |
| 2022-06-01 | 23.85 | $23.72 | 138 |
| 2022-05-31 | 23.86 | $23.85 | 332 |
| 2022-05-27 | 23.86 | $23.91 | 100 |
| 2022-05-26 | 23.85 | $23.94 | 811 |
| 2022-05-25 | 23.84 | $23.97 | 100 |
| 2022-05-24 | 23.83 | $23.95 | 200 |
| 2022-05-23 | 23.82 | $23.75 | 500 |
| 2022-05-20 | 23.83 | $23.81 | 325 |
| 2022-05-19 | 23.84 | $23.79 | 200 |
| 2022-05-18 | 23.84 | $23.76 | — |
| 2022-05-17 | 23.85 | $23.75 | 300 |
| 2022-05-16 | 23.87 | $23.87 | 100 |
| 2022-05-13 | 23.87 | $23.87 | 100 |
| 2022-05-12 | 23.87 | $23.96 | 300 |
| 2022-05-11 | 23.87 | $23.92 | 100 |
| 2022-05-10 | 23.87 | $23.88 | 129 |
| 2022-05-09 | 23.87 | $23.82 | 100 |
| 2022-05-06 | 23.89 | $23.70 | 100 |
| 2022-05-05 | 23.91 | $23.74 | 39 |
| 2022-05-04 | 23.94 | $23.87 | 100 |
| 2022-05-03 | 23.96 | $23.75 | 206 |
| 2022-05-02 | 23.99 | $23.75 | 412 |
| 2022-04-29 | 24.02 | $23.86 | 106 |
| 2022-04-28 | 24.05 | $23.99 | 100 |
| 2022-04-27 | 24.06 | $24.04 | 304 |
| 2022-04-26 | 24.08 | $24.03 | — |
| 2022-04-25 | 24.09 | $23.99 | 316 |
| 2022-04-22 | 24.11 | $23.87 | — |
| 2022-04-21 | 24.15 | $23.89 | — |
| 2022-04-20 | 24.18 | $23.99 | 100 |
| 2022-04-19 | 24.21 | $23.89 | 100 |
| 2022-04-18 | 24.25 | $23.99 | 100 |
| 2022-04-14 | 24.29 | $24.03 | 100 |
| 2022-04-13 | 24.32 | $24.19 | 100 |
| 2022-04-12 | 24.34 | $24.25 | — |
| 2022-04-11 | 24.36 | $24.23 | 100 |
| 2022-04-08 | 24.38 | $24.27 | 100 |
| 2022-04-07 | 24.39 | $24.31 | — |
| 2022-04-06 | 24.41 | $24.28 | 3100 |
| 2022-04-05 | 24.44 | $24.24 | 2310 |
| 2022-04-04 | 24.47 | $24.35 | 400 |
| 2022-04-01 | 24.49 | $24.37 | 101 |
| 2022-03-31 | 24.52 | $24.47 | 700 |
| 2022-03-30 | 24.54 | $24.49 | 3100 |
| 2022-03-29 | 24.57 | $24.42 | 205 |
| 2022-03-28 | 24.60 | $24.35 | 540 |
| 2022-03-25 | 24.65 | $24.30 | 100 |
| 2022-03-24 | 24.70 | $24.42 | 100 |
| 2022-03-23 | 24.75 | $24.43 | 100 |
| 2022-03-22 | 24.79 | $24.39 | 100 |
| 2022-03-21 | 24.85 | $24.47 | 1506 |
| 2022-03-18 | 24.90 | $24.66 | 415 |
| 2022-03-17 | 24.93 | $24.65 | — |
| 2022-03-16 | 24.97 | $24.63 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.04
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.86
Average
21.60
Maximum
24.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.04 | $19.99 | 134518 |
| 2026-07-20 | 20.05 | $20.03 | 115218 |
| 2026-07-17 | 20.07 | $20.09 | 80500 |
| 2026-07-16 | 20.07 | $20.10 | 177431 |
| 2026-07-15 | 20.07 | $20.08 | 152201 |
| 2026-07-14 | 20.07 | $20.05 | 119300 |
| 2026-07-13 | 20.08 | $19.98 | 157400 |
| 2026-07-10 | 20.11 | $20.06 | 197700 |
| 2026-07-09 | 20.13 | $20.09 | 82546 |
| 2026-07-08 | 20.14 | $20.05 | 236910 |
| 2026-07-07 | 20.16 | $20.08 | 131900 |
| 2026-07-06 | 20.19 | $20.17 | 75100 |
| 2026-07-02 | 20.19 | $20.18 | 2.0M |
| 2026-07-01 | 20.20 | $20.11 | 181409 |
| 2026-06-30 | 20.22 | $20.17 | 157932 |
| 2026-06-29 | 20.23 | $20.23 | 112705 |
| 2026-06-26 | 20.23 | $20.23 | 785900 |
| 2026-06-25 | 20.23 | $20.24 | 88414 |
| 2026-06-24 | 20.23 | $20.34 | 88630 |
| 2026-06-23 | 20.21 | $20.23 | 96300 |
| 2026-06-22 | 20.20 | $20.19 | 159600 |
| 2026-06-18 | 20.21 | $20.27 | 75800 |
| 2026-06-17 | 20.20 | $20.20 | 246200 |
| 2026-06-16 | 20.20 | $20.30 | 198400 |
| 2026-06-15 | 20.19 | $20.26 | 110500 |
| 2026-06-12 | 20.17 | $20.24 | 62806 |
| 2026-06-11 | 20.17 | $20.27 | 138100 |
| 2026-06-10 | 20.15 | $20.14 | 93835 |
| 2026-06-09 | 20.16 | $20.16 | 152228 |
| 2026-06-08 | 20.17 | $20.13 | 87700 |
| 2026-06-05 | 20.18 | $20.11 | 164400 |
| 2026-06-04 | 20.20 | $20.24 | 318300 |
| 2026-06-03 | 20.20 | $20.19 | 89633 |
| 2026-06-02 | 20.21 | $20.26 | 131300 |
| 2026-06-01 | 20.20 | $20.25 | 105900 |
| 2026-05-29 | 20.20 | $20.26 | 88700 |
| 2026-05-28 | 20.19 | $20.27 | 134324 |
| 2026-05-27 | 20.18 | $20.20 | 180315 |
| 2026-05-26 | 20.19 | $20.19 | 101503 |
| 2026-05-22 | 20.19 | $20.24 | 112200 |
| 2026-05-21 | 20.19 | $20.23 | 196139 |
| 2026-05-20 | 20.19 | $20.19 | 151307 |
| 2026-05-19 | 20.20 | $20.06 | 121100 |
| 2026-05-18 | 20.25 | $20.15 | 135711 |
| 2026-05-15 | 20.27 | $20.15 | 187631 |
| 2026-05-14 | 20.31 | $20.31 | 176015 |
| 2026-05-13 | 20.31 | $20.29 | 294900 |
| 2026-05-12 | 20.32 | $20.29 | 159802 |
| 2026-05-11 | 20.33 | $20.34 | 122200 |
| 2026-05-08 | 20.34 | $20.40 | 301100 |
| 2026-05-07 | 20.33 | $20.39 | 539400 |
| 2026-05-06 | 20.32 | $20.41 | 95437 |
| 2026-05-05 | 20.31 | $20.29 | 79500 |
| 2026-05-04 | 20.33 | $20.25 | 156233 |
| 2026-05-01 | 20.35 | $20.30 | 136249 |
| 2026-04-30 | 20.36 | $20.27 | 107518 |
| 2026-04-29 | 20.39 | $20.21 | 220132 |
| 2026-04-28 | 20.43 | $20.34 | 120604 |
| 2026-04-27 | 20.46 | $20.35 | 108700 |
| 2026-04-24 | 20.48 | $20.50 | 1.9M |
| 2026-04-23 | 20.48 | $20.49 | 70405 |
| 2026-04-22 | 20.48 | $20.50 | 140200 |
| 2026-04-21 | 20.47 | $20.49 | 133200 |
| 2026-04-20 | 20.47 | $20.56 | 149700 |
| 2026-04-17 | 20.45 | $20.59 | 86744 |
| 2026-04-16 | 20.43 | $20.50 | 125738 |
| 2026-04-15 | 20.41 | $20.50 | 124019 |
| 2026-04-14 | 20.40 | $20.59 | 151300 |
| 2026-04-13 | 20.37 | $20.48 | 87500 |
| 2026-04-10 | 20.35 | $20.45 | 102123 |
| 2026-04-09 | 20.34 | $20.46 | 95300 |
| 2026-04-08 | 20.32 | $20.45 | 109792 |
| 2026-04-07 | 20.31 | $20.42 | 159200 |
| 2026-04-06 | 20.30 | $20.36 | 176700 |
| 2026-04-02 | 20.30 | $20.40 | 105746 |
| 2026-04-01 | 20.29 | $20.34 | 195400 |
| 2026-03-31 | 20.30 | $20.35 | 216800 |
| 2026-03-30 | 20.31 | $20.32 | 138700 |
| 2026-03-27 | 20.32 | $20.19 | 183400 |
| 2026-03-26 | 20.36 | $20.17 | 104023 |
| 2026-03-25 | 20.42 | $20.41 | 2.2M |
| 2026-03-24 | 20.44 | $20.35 | 166448 |
| 2026-03-23 | 20.47 | $20.43 | 148310 |
| 2026-03-20 | 20.49 | $20.32 | 88440 |
| 2026-03-19 | 20.54 | $20.52 | 57503 |
| 2026-03-18 | 20.55 | $20.49 | 73557 |
| 2026-03-17 | 20.57 | $20.57 | 112700 |
| 2026-03-16 | 20.58 | $20.53 | 78700 |
| 2026-03-13 | 20.61 | $20.46 | 118240 |
| 2026-03-12 | 20.65 | $20.48 | 107624 |
| 2026-03-11 | 20.69 | $20.53 | 116000 |
| 2026-03-10 | 20.73 | $20.62 | 148614 |
| 2026-03-09 | 20.75 | $20.74 | 121417 |
| 2026-03-06 | 20.76 | $20.64 | 126940 |
| 2026-03-05 | 20.78 | $20.66 | 122000 |
| 2026-03-04 | 20.81 | $20.72 | 132600 |
| 2026-03-03 | 20.83 | $20.75 | 131630 |
| 2026-03-02 | 20.85 | $20.76 | 120715 |
| 2026-02-27 | 20.86 | $20.88 | 136010 |
| 2026-02-26 | 20.85 | $20.83 | 134300 |
| 2026-02-25 | 20.86 | $20.75 | 85811 |
| 2026-02-24 | 20.88 | $20.80 | 193300 |
| 2026-02-23 | 20.89 | $20.96 | 151747 |
| 2026-02-20 | 20.87 | $20.91 | 247600 |
| 2026-02-19 | 20.85 | $20.91 | 118111 |
| 2026-02-18 | 20.84 | $20.90 | 204805 |
| 2026-02-17 | 20.82 | $20.91 | 81800 |
| 2026-02-13 | 20.80 | $20.92 | 121823 |
| 2026-02-12 | 20.77 | $20.86 | 157601 |
| 2026-02-11 | 20.75 | $20.83 | 258233 |
| 2026-02-10 | 20.74 | $20.84 | 163009 |
| 2026-02-09 | 20.72 | $20.78 | 307706 |
| 2026-02-06 | 20.71 | $20.77 | 74900 |
| 2026-02-05 | 20.70 | $20.74 | 107600 |
| 2026-02-04 | 20.69 | $20.64 | 140029 |
| 2026-02-03 | 20.71 | $20.66 | 99524 |
| 2026-02-02 | 20.73 | $20.65 | 845100 |
| 2026-01-30 | 20.74 | $20.71 | 93400 |
| 2026-01-29 | 20.75 | $20.68 | 68100 |
| 2026-01-28 | 20.77 | $20.75 | 93831 |
| 2026-01-27 | 20.78 | $20.68 | 80900 |
| 2026-01-26 | 20.80 | $20.84 | 81638 |
| 2026-01-23 | 20.79 | $20.82 | 64041 |
| 2026-01-22 | 20.79 | $20.75 | 106100 |
| 2026-01-21 | 20.79 | $20.77 | 329036 |
| 2026-01-20 | 20.80 | $20.73 | 112704 |
| 2026-01-16 | 20.82 | $20.75 | 350200 |
| 2026-01-15 | 20.83 | $20.85 | 1.3M |
| 2026-01-14 | 20.82 | $20.88 | 103132 |
| 2026-01-13 | 20.81 | $20.87 | 154005 |
| 2026-01-12 | 20.80 | $20.83 | 108400 |
| 2026-01-09 | 20.79 | $20.83 | 455000 |
| 2026-01-08 | 20.78 | $20.78 | 128501 |
| 2026-01-07 | 20.78 | $20.81 | 122347 |
| 2026-01-06 | 20.78 | $20.78 | 118936 |
| 2026-01-05 | 20.78 | $20.78 | 162592 |
| 2026-01-02 | 20.78 | $20.71 | 113000 |
| 2025-12-31 | 20.80 | $20.70 | 104722 |
| 2025-12-30 | 20.82 | $20.84 | 166100 |
| 2025-12-29 | 20.81 | $20.85 | 1.7M |
| 2025-12-26 | 20.80 | $20.81 | 47542 |
| 2025-12-24 | 20.80 | $20.80 | 55516 |
| 2025-12-23 | 20.80 | $20.74 | 122200 |
| 2025-12-22 | 20.82 | $20.84 | 175004 |
| 2025-12-19 | 20.81 | $20.85 | 180235 |
| 2025-12-18 | 20.80 | $20.89 | 69600 |
| 2025-12-17 | 20.78 | $20.83 | 208575 |
| 2025-12-16 | 20.77 | $20.81 | 122204 |
| 2025-12-15 | 20.77 | $20.77 | 77929 |
| 2025-12-12 | 20.77 | $20.73 | 124818 |
| 2025-12-11 | 20.78 | $20.75 | 117540 |
| 2025-12-10 | 20.79 | $20.84 | 131244 |
| 2025-12-09 | 20.78 | $20.73 | 126246 |
| 2025-12-08 | 20.79 | $20.76 | 75606 |
| 2025-12-05 | 20.80 | $20.78 | 50500 |
| 2025-12-04 | 20.81 | $20.76 | 95334 |
| 2025-12-03 | 20.82 | $20.82 | 137200 |
| 2025-12-02 | 20.82 | $20.83 | 86000 |
| 2025-12-01 | 20.81 | $20.77 | 135035 |
| 2025-11-28 | 20.82 | $20.86 | 43100 |
| 2025-11-26 | 20.82 | $20.84 | 58800 |
| 2025-11-25 | 20.81 | $20.83 | 100100 |
| 2025-11-24 | 20.81 | $20.84 | 91300 |
| 2025-11-21 | 20.80 | $20.79 | 1.5M |
| 2025-11-20 | 20.81 | $20.85 | 275800 |
| 2025-11-19 | 20.80 | $20.80 | 86219 |
| 2025-11-18 | 20.80 | $20.82 | 85200 |
| 2025-11-17 | 20.79 | $20.78 | 60900 |
| 2025-11-14 | 20.80 | $20.75 | 30500 |
| 2025-11-13 | 20.81 | $20.78 | 42337 |
| 2025-11-12 | 20.82 | $20.85 | 44113 |
| 2025-11-11 | 20.81 | $20.80 | 38631 |
| 2025-11-10 | 20.82 | $20.80 | 571900 |
| 2025-11-07 | 20.82 | $20.84 | 77700 |
| 2025-11-06 | 20.82 | $20.83 | 84020 |
| 2025-11-05 | 20.82 | $20.66 | 64100 |
| 2025-11-04 | 20.85 | $20.84 | 84300 |
| 2025-11-03 | 20.85 | $20.71 | 69800 |
| 2025-10-31 | 20.88 | $20.76 | 66237 |
| 2025-10-30 | 20.91 | $20.72 | 72400 |
| 2025-10-29 | 20.94 | $20.79 | 75716 |
| 2025-10-28 | 20.97 | $20.93 | 63900 |
| 2025-10-27 | 20.97 | $21.01 | 51900 |
| 2025-10-24 | 20.95 | $20.97 | 31237 |
| 2025-10-23 | 20.94 | $20.93 | 63500 |
| 2025-10-22 | 20.93 | $20.96 | 61200 |
| 2025-10-21 | 20.92 | $21.02 | 92000 |
| 2025-10-20 | 20.89 | $20.96 | 35300 |
| 2025-10-17 | 20.87 | $20.95 | 64500 |
| 2025-10-16 | 20.85 | $20.95 | 49000 |
| 2025-10-15 | 20.83 | $20.88 | 102600 |
| 2025-10-14 | 20.81 | $20.89 | 110712 |
| 2025-10-13 | 20.79 | $20.84 | 37702 |
| 2025-10-10 | 20.78 | $20.82 | 43343 |
| 2025-10-09 | 20.77 | $20.73 | 108525 |
| 2025-10-08 | 20.78 | $20.79 | 28242 |
| 2025-10-07 | 20.77 | $20.74 | 129291 |
| 2025-10-06 | 20.78 | $20.71 | 42143 |
| 2025-10-03 | 20.79 | $20.72 | 269800 |
| 2025-10-02 | 20.80 | $20.87 | 441343 |
| 2025-10-01 | 20.79 | $20.72 | 229400 |
| 2025-09-30 | 20.80 | $20.71 | 463500 |
| 2025-09-29 | 20.82 | $20.74 | 270037 |
| 2025-09-26 | 20.83 | $20.55 | 231000 |
| 2025-09-25 | 20.88 | $20.63 | 338100 |
| 2025-09-24 | 20.93 | $20.77 | 68431 |
| 2025-09-23 | 20.95 | $20.94 | 64610 |
| 2025-09-22 | 20.94 | $20.88 | 56010 |
| 2025-09-19 | 20.94 | $20.81 | 87044 |
| 2025-09-18 | 20.95 | $20.90 | 54634 |
| 2025-09-17 | 20.94 | $20.94 | 67900 |
| 2025-09-16 | 20.93 | $20.93 | 73404 |
| 2025-09-15 | 20.92 | $20.94 | 77500 |
| 2025-09-12 | 20.89 | $20.88 | 67000 |
| 2025-09-11 | 20.88 | $20.93 | 31410 |
| 2025-09-10 | 20.86 | $20.97 | 46600 |
| 2025-09-09 | 20.82 | $20.87 | 52747 |
| 2025-09-08 | 20.80 | $20.95 | 82218 |
| 2025-09-05 | 20.75 | $20.92 | 55700 |
| 2025-09-04 | 20.70 | $20.81 | 67500 |
| 2025-09-03 | 20.67 | $20.70 | 86400 |
| 2025-09-02 | 20.66 | $20.56 | 88500 |
| 2025-08-29 | 20.67 | $20.54 | 141708 |
| 2025-08-28 | 20.69 | $20.67 | 845800 |
| 2025-08-27 | 20.68 | $20.60 | 47700 |
| 2025-08-26 | 20.69 | $20.65 | 58500 |
| 2025-08-25 | 20.69 | $20.75 | 92700 |
| 2025-08-22 | 20.66 | $20.78 | 52300 |
| 2025-08-21 | 20.62 | $20.53 | 169300 |
| 2025-08-20 | 20.64 | $20.57 | 111000 |
| 2025-08-19 | 20.64 | $20.68 | 762943 |
| 2025-08-18 | 20.62 | $20.48 | 90600 |
| 2025-08-15 | 20.64 | $20.55 | 51100 |
| 2025-08-14 | 20.64 | $20.65 | 64500 |
| 2025-08-13 | 20.63 | $20.64 | 53530 |
| 2025-08-12 | 20.61 | $20.64 | 61448 |
| 2025-08-11 | 20.59 | $20.63 | 1.6M |
| 2025-08-08 | 20.57 | $20.60 | 55130 |
| 2025-08-07 | 20.55 | $20.60 | 20010 |
| 2025-08-06 | 20.53 | $20.67 | 392400 |
| 2025-08-05 | 20.48 | $20.69 | 44135 |
| 2025-08-04 | 20.43 | $20.56 | 54413 |
| 2025-08-01 | 20.40 | $20.56 | 54000 |
| 2025-07-31 | 20.35 | $20.29 | 82200 |
| 2025-07-30 | 20.36 | $20.35 | 236411 |
| 2025-07-29 | 20.36 | $20.47 | 214947 |
| 2025-07-28 | 20.33 | $20.26 | 91200 |
| 2025-07-25 | 20.35 | $20.35 | 823501 |
| 2025-07-24 | 20.34 | $20.41 | 42500 |
| 2025-07-23 | 20.32 | $20.38 | 35500 |
| 2025-07-22 | 20.30 | $20.40 | 30100 |
| 2025-07-21 | 20.28 | $20.50 | 51800 |
| 2025-07-18 | 20.23 | $20.27 | 29520 |
| 2025-07-17 | 20.22 | $20.02 | 107431 |
| 2025-07-16 | 20.27 | $20.11 | 195900 |
| 2025-07-15 | 20.30 | $20.00 | 60403 |
| 2025-07-14 | 20.36 | $20.19 | 22834 |
| 2025-07-11 | 20.38 | $20.18 | 46163 |
| 2025-07-10 | 20.42 | $20.59 | 71800 |
| 2025-07-09 | 20.37 | $20.38 | 43400 |
| 2025-07-08 | 20.36 | $20.20 | 47129 |
| 2025-07-07 | 20.39 | $20.25 | 67717 |
| 2025-07-03 | 20.41 | $20.44 | 55123 |
| 2025-07-02 | 20.39 | $20.44 | 57224 |
| 2025-07-01 | 20.36 | $20.48 | 401338 |
| 2025-06-30 | 20.33 | $20.64 | 110826 |
| 2025-06-27 | 20.25 | $20.28 | 59617 |
| 2025-06-26 | 20.24 | $20.47 | 69900 |
| 2025-06-25 | 20.19 | $20.28 | 98200 |
| 2025-06-24 | 20.16 | $20.36 | 57127 |
| 2025-06-23 | 20.12 | $20.35 | 34900 |
| 2025-06-20 | 20.07 | $20.24 | 35910 |
| 2025-06-18 | 20.03 | $20.22 | 41900 |
| 2025-06-17 | 20.00 | $20.20 | 48001 |
| 2025-06-16 | 19.96 | $19.96 | 46000 |
| 2025-06-13 | 19.97 | $20.03 | 37009 |
| 2025-06-12 | 19.97 | $20.19 | 99400 |
| 2025-06-11 | 19.93 | $20.07 | 53400 |
| 2025-06-10 | 19.91 | $20.00 | 32600 |
| 2025-06-09 | 19.91 | $19.96 | 30100 |
| 2025-06-06 | 19.91 | $19.88 | 63408 |
| 2025-06-05 | 19.93 | $20.14 | 54501 |
| 2025-06-04 | 19.90 | $20.17 | 52935 |
| 2025-06-03 | 19.86 | $19.93 | 496524 |
| 2025-06-02 | 19.87 | $19.94 | 50600 |
| 2025-05-30 | 19.87 | $19.98 | 455720 |
| 2025-05-29 | 19.87 | $19.99 | 75000 |
| 2025-05-28 | 19.87 | $19.87 | 70102 |
| 2025-05-27 | 19.89 | $19.91 | 40139 |
| 2025-05-23 | 19.91 | $19.88 | 63847 |
| 2025-05-22 | 19.94 | $19.78 | 97732 |
| 2025-05-21 | 20.00 | $19.85 | 83600 |
| 2025-05-20 | 20.05 | $19.97 | 103009 |
| 2025-05-19 | 20.09 | $20.15 | 75225 |
| 2025-05-16 | 20.10 | $20.13 | 38300 |
| 2025-05-15 | 20.11 | $20.22 | 53300 |
| 2025-05-14 | 20.11 | $19.91 | 65507 |
| 2025-05-13 | 20.17 | $20.13 | 125611 |
| 2025-05-12 | 20.20 | $20.08 | 109200 |
| 2025-05-09 | 20.24 | $20.22 | 91100 |
| 2025-05-08 | 20.26 | $20.18 | 84931 |
| 2025-05-07 | 20.30 | $20.42 | 36419 |
| 2025-05-06 | 20.29 | $20.34 | 51336 |
| 2025-05-05 | 20.30 | $20.25 | 80610 |
| 2025-05-02 | 20.33 | $20.33 | 76900 |
| 2025-05-01 | 20.34 | $20.48 | 83305 |
| 2025-04-30 | 20.33 | $20.58 | 94522 |
| 2025-04-29 | 20.30 | $20.61 | 67900 |
| 2025-04-28 | 20.25 | $20.53 | 79100 |
| 2025-04-25 | 20.22 | $20.42 | 76626 |
| 2025-04-24 | 20.21 | $20.37 | 46500 |
| 2025-04-23 | 20.20 | $20.17 | 60400 |
| 2025-04-22 | 20.24 | $20.14 | 123333 |
| 2025-04-21 | 20.29 | $20.08 | 54023 |
| 2025-04-17 | 20.37 | $20.18 | 54900 |
| 2025-04-16 | 20.44 | $20.37 | 59600 |
| 2025-04-15 | 20.48 | $20.14 | 71600 |
| 2025-04-14 | 20.58 | $20.10 | 234800 |
| 2025-04-11 | 20.70 | $20.00 | 205500 |
| 2025-04-10 | 20.86 | $20.30 | 148900 |
| 2025-04-09 | 20.99 | $20.68 | 859646 |
| 2025-04-08 | 21.06 | $20.58 | 199930 |
| 2025-04-07 | 21.16 | $20.88 | 772537 |
| 2025-04-04 | 21.21 | $21.28 | 645705 |
| 2025-04-03 | 21.19 | $21.29 | 207900 |
| 2025-04-02 | 21.16 | $21.17 | 795259 |
| 2025-04-01 | 21.15 | $21.16 | 131620 |
| 2025-03-31 | 21.14 | $21.15 | 80328 |
| 2025-03-28 | 21.13 | $21.07 | 62600 |
| 2025-03-27 | 21.13 | $20.90 | 57822 |
| 2025-03-26 | 21.17 | $21.11 | 119832 |
| 2025-03-25 | 21.18 | $21.10 | 58200 |
| 2025-03-24 | 21.18 | $21.12 | 975700 |
| 2025-03-21 | 21.18 | $21.18 | 187200 |
| 2025-03-20 | 21.17 | $21.21 | 170800 |
| 2025-03-19 | 21.15 | $21.19 | 111600 |
| 2025-03-18 | 21.13 | $21.14 | 71700 |
| 2025-03-17 | 21.12 | $21.06 | 158200 |
| 2025-03-14 | 21.12 | $21.05 | 53911 |
| 2025-03-13 | 21.12 | $21.16 | 67779 |
| 2025-03-12 | 21.10 | $20.97 | 28700 |
| 2025-03-11 | 21.11 | $21.08 | 198700 |
| 2025-03-10 | 21.10 | $21.17 | 76306 |
| 2025-03-07 | 21.08 | $20.95 | 84141 |
| 2025-03-06 | 21.09 | $21.11 | 35600 |
| 2025-03-05 | 21.07 | $21.03 | 93423 |
| 2025-03-04 | 21.07 | $21.12 | 142200 |
| 2025-03-03 | 21.04 | $21.13 | 402600 |
| 2025-02-28 | 21.01 | $21.14 | 95400 |
| 2025-02-27 | 20.97 | $21.04 | 41633 |
| 2025-02-26 | 20.94 | $21.04 | 117010 |
| 2025-02-25 | 20.91 | $20.99 | 31000 |
| 2025-02-24 | 20.88 | $21.03 | 51600 |
| 2025-02-21 | 20.84 | $20.97 | 26804 |
| 2025-02-20 | 20.80 | $20.87 | 178255 |
| 2025-02-19 | 20.78 | $20.87 | 67512 |
| 2025-02-18 | 20.76 | $20.75 | 95714 |
| 2025-02-14 | 20.76 | $20.86 | 30707 |
| 2025-02-13 | 20.73 | $20.80 | 110534 |
| 2025-02-12 | 20.72 | $20.57 | 48145 |
| 2025-02-11 | 20.74 | $20.72 | 49403 |
| 2025-02-10 | 20.75 | $20.75 | 32907 |
| 2025-02-07 | 20.74 | $20.79 | 41437 |
| 2025-02-06 | 20.73 | $20.76 | 54924 |
| 2025-02-05 | 20.71 | $20.82 | 60400 |
| 2025-02-04 | 20.69 | $20.68 | 50203 |
| 2025-02-03 | 20.69 | $20.64 | 79012 |
| 2025-01-31 | 20.70 | $20.76 | 25700 |
| 2025-01-30 | 20.68 | $20.72 | 42604 |
| 2025-01-29 | 20.67 | $20.77 | 60030 |
| 2025-01-28 | 20.65 | $20.77 | 27212 |
| 2025-01-27 | 20.62 | $20.84 | 55306 |
| 2025-01-24 | 20.58 | $20.73 | 64007 |
| 2025-01-23 | 20.55 | $20.67 | 32649 |
| 2025-01-22 | 20.53 | $20.70 | 58700 |
| 2025-01-21 | 20.50 | $20.73 | 58920 |
| 2025-01-17 | 20.46 | $20.73 | 72700 |
| 2025-01-16 | 20.41 | $20.70 | 52700 |
| 2025-01-15 | 20.37 | $20.48 | 71300 |
| 2025-01-14 | 20.36 | $20.11 | 69241 |
| 2025-01-13 | 20.43 | $20.33 | 86700 |
| 2025-01-10 | 20.47 | $20.41 | 87900 |
| 2025-01-08 | 20.49 | $20.52 | 56016 |
| 2025-01-07 | 20.50 | $20.43 | 66539 |
| 2025-01-06 | 20.53 | $20.47 | 74834 |
| 2025-01-03 | 20.56 | $20.59 | 61100 |
| 2025-01-02 | 20.56 | $20.54 | 168200 |
| 2024-12-31 | 20.58 | $20.63 | 81431 |
| 2024-12-30 | 20.58 | $20.61 | 386800 |
| 2024-12-27 | 20.59 | $20.52 | 89311 |
| 2024-12-26 | 20.62 | $20.55 | 60838 |
| 2024-12-24 | 20.64 | $20.38 | 42636 |
| 2024-12-23 | 20.71 | $20.35 | 106240 |
| 2024-12-20 | 20.80 | $20.64 | 53006 |
| 2024-12-19 | 20.84 | $20.67 | 148043 |
| 2024-12-18 | 20.87 | $20.73 | 82338 |
| 2024-12-17 | 20.91 | $20.77 | 145044 |
| 2024-12-16 | 20.93 | $20.88 | 41636 |
| 2024-12-13 | 20.94 | $20.90 | 53501 |
| 2024-12-12 | 20.95 | $20.99 | 65723 |
| 2024-12-11 | 20.94 | $21.04 | 51235 |
| 2024-12-10 | 20.92 | $21.04 | 31932 |
| 2024-12-09 | 20.89 | $21.04 | 75600 |
| 2024-12-06 | 20.86 | $21.00 | 42500 |
| 2024-12-05 | 20.83 | $20.97 | 46200 |
| 2024-12-04 | 20.80 | $20.95 | 123400 |
| 2024-12-03 | 20.78 | $20.86 | 122448 |
| 2024-12-02 | 20.77 | $20.87 | 75516 |
| 2024-11-29 | 20.75 | $20.87 | 16232 |
| 2024-11-27 | 20.73 | $20.88 | 39300 |
| 2024-11-26 | 20.71 | $20.83 | 27800 |
| 2024-11-25 | 20.70 | $20.81 | 23221 |
| 2024-11-22 | 20.69 | $20.76 | 35939 |
| 2024-11-21 | 20.69 | $20.82 | 41813 |
| 2024-11-20 | 20.68 | $20.82 | 73400 |
| 2024-11-19 | 20.67 | $20.81 | 42300 |
| 2024-11-18 | 20.65 | $20.80 | 182435 |
| 2024-11-15 | 20.64 | $20.69 | 291611 |
| 2024-11-14 | 20.65 | $20.81 | 122700 |
| 2024-11-13 | 20.64 | $20.69 | 35815 |
| 2024-11-12 | 20.66 | $20.70 | 48800 |
| 2024-11-11 | 20.67 | $20.79 | 39937 |
| 2024-11-08 | 20.67 | $20.83 | 35962 |
| 2024-11-07 | 20.66 | $20.85 | 29300 |
| 2024-11-06 | 20.65 | $20.74 | 47700 |
| 2024-11-05 | 20.66 | $20.78 | 54831 |
| 2024-11-04 | 20.67 | $20.67 | 73502 |
| 2024-11-01 | 20.70 | $20.60 | 70500 |
| 2024-10-31 | 20.75 | $20.61 | 70929 |
| 2024-10-30 | 20.81 | $20.81 | 59400 |
| 2024-10-29 | 20.84 | $20.70 | 55640 |
| 2024-10-28 | 20.90 | $20.70 | 52264 |
| 2024-10-25 | 20.97 | $20.81 | 57800 |
| 2024-10-24 | 21.02 | $20.88 | 101400 |
| 2024-10-23 | 21.08 | $20.88 | 35000 |
| 2024-10-22 | 21.14 | $21.00 | 117200 |
| 2024-10-21 | 21.19 | $21.05 | 98300 |
| 2024-10-18 | 21.24 | $21.22 | 69208 |
| 2024-10-17 | 21.26 | $21.16 | 45200 |
| 2024-10-16 | 21.30 | $21.33 | 109600 |
| 2024-10-15 | 21.31 | $21.27 | 64514 |
| 2024-10-14 | 21.34 | $21.30 | 42900 |
| 2024-10-11 | 21.36 | $21.25 | 50200 |
| 2024-10-10 | 21.40 | $21.10 | 126400 |
| 2024-10-09 | 21.47 | $21.21 | 79000 |
| 2024-10-08 | 21.54 | $21.35 | 45618 |
| 2024-10-07 | 21.59 | $21.20 | 63900 |
| 2024-10-04 | 21.68 | $21.40 | 70956 |
| 2024-10-03 | 21.73 | $21.57 | 121700 |
| 2024-10-02 | 21.77 | $21.64 | 199700 |
| 2024-10-01 | 21.79 | $21.68 | 197500 |
| 2024-09-30 | 21.81 | $21.71 | 83700 |
| 2024-09-27 | 21.82 | $21.70 | 49000 |
| 2024-09-26 | 21.84 | $21.57 | 56300 |
| 2024-09-25 | 21.89 | $21.63 | 49513 |
| 2024-09-24 | 21.94 | $21.84 | 61032 |
| 2024-09-23 | 21.94 | $21.85 | 131336 |
| 2024-09-20 | 21.94 | $21.81 | 89800 |
| 2024-09-19 | 21.96 | $21.98 | 233546 |
| 2024-09-18 | 21.93 | $21.94 | 68936 |
| 2024-09-17 | 21.91 | $22.00 | 67124 |
| 2024-09-16 | 21.88 | $21.91 | 78546 |
| 2024-09-13 | 21.85 | $21.90 | 68116 |
| 2024-09-12 | 21.83 | $21.81 | 87318 |
| 2024-09-11 | 21.81 | $21.82 | 69600 |
| 2024-09-10 | 21.80 | $21.79 | 31034 |
| 2024-09-09 | 21.78 | $21.75 | 114403 |
| 2024-09-06 | 21.77 | $21.63 | 93244 |
| 2024-09-05 | 21.79 | $21.80 | 71200 |
| 2024-09-04 | 21.77 | $22.06 | 65900 |
| 2024-09-03 | 21.69 | $21.61 | 52700 |
| 2024-08-30 | 21.69 | $21.37 | 86200 |
| 2024-08-29 | 21.74 | $21.61 | 48137 |
| 2024-08-28 | 21.75 | $21.47 | 68318 |
| 2024-08-27 | 21.79 | $21.61 | 52632 |
| 2024-08-26 | 21.80 | $21.82 | 86400 |
| 2024-08-23 | 21.77 | $22.19 | 77226 |
| 2024-08-22 | 21.66 | $21.61 | 25952 |
| 2024-08-21 | 21.65 | $21.58 | 103515 |
| 2024-08-20 | 21.64 | $21.74 | 61131 |
| 2024-08-19 | 21.60 | $21.61 | 37100 |
| 2024-08-16 | 21.57 | $21.63 | 121700 |
| 2024-08-15 | 21.54 | $21.42 | 89000 |
| 2024-08-14 | 21.54 | $21.72 | 65140 |
| 2024-08-13 | 21.49 | $21.61 | 68745 |
| 2024-08-12 | 21.44 | $21.59 | 36348 |
| 2024-08-09 | 21.39 | $21.40 | 39427 |
| 2024-08-08 | 21.37 | $21.37 | 36800 |
| 2024-08-07 | 21.36 | $21.39 | 51200 |
| 2024-08-06 | 21.33 | $21.39 | 160926 |
| 2024-08-05 | 21.30 | $21.56 | 105255 |
| 2024-08-02 | 21.24 | $21.64 | 60923 |
| 2024-08-01 | 21.14 | $21.36 | 69700 |
| 2024-07-31 | 21.08 | $21.19 | 49047 |
| 2024-07-30 | 21.06 | $21.11 | 97000 |
| 2024-07-29 | 21.04 | $21.01 | 348700 |
| 2024-07-26 | 21.04 | $21.02 | 61400 |
| 2024-07-25 | 21.04 | $21.05 | 57116 |
| 2024-07-24 | 21.04 | $20.91 | 77849 |
| 2024-07-23 | 21.06 | $21.04 | 54948 |
| 2024-07-22 | 21.06 | $20.99 | 132644 |
| 2024-07-19 | 21.07 | $21.07 | 60111 |
| 2024-07-18 | 21.06 | $21.04 | 82900 |
| 2024-07-17 | 21.06 | $21.27 | 156543 |
| 2024-07-16 | 21.01 | $21.11 | 108437 |
| 2024-07-15 | 20.99 | $21.07 | 144622 |
| 2024-07-12 | 20.97 | $21.11 | 144722 |
| 2024-07-11 | 20.93 | $21.03 | 63643 |
| 2024-07-10 | 20.91 | $20.95 | 99500 |
| 2024-07-09 | 20.91 | $20.96 | 72118 |
| 2024-07-08 | 20.89 | $20.99 | 116200 |
| 2024-07-05 | 20.88 | $20.91 | 58203 |
| 2024-07-03 | 20.87 | $20.85 | 67717 |
| 2024-07-02 | 20.88 | $20.70 | 60500 |
| 2024-07-01 | 20.92 | $20.69 | 89324 |
| 2024-06-28 | 20.96 | $20.76 | 41737 |
| 2024-06-27 | 21.01 | $20.91 | 111500 |
| 2024-06-26 | 21.02 | $20.83 | 68034 |
| 2024-06-25 | 21.06 | $20.85 | 31432 |
| 2024-06-24 | 21.09 | $21.11 | 24306 |
| 2024-06-21 | 21.08 | $21.10 | 111700 |
| 2024-06-20 | 21.06 | $21.06 | 71500 |
| 2024-06-18 | 21.05 | $21.20 | 55522 |
| 2024-06-17 | 21.01 | $21.11 | 28317 |
| 2024-06-14 | 20.99 | $21.17 | 67600 |
| 2024-06-13 | 20.94 | $21.16 | 66012 |
| 2024-06-12 | 20.89 | $21.04 | 39000 |
| 2024-06-11 | 20.86 | $20.87 | 37111 |
| 2024-06-10 | 20.85 | $20.82 | 31801 |
| 2024-06-07 | 20.86 | $20.90 | 71000 |
| 2024-06-06 | 20.85 | $21.00 | 41014 |
| 2024-06-05 | 20.81 | $21.00 | 24300 |
| 2024-06-04 | 20.78 | $20.89 | 52113 |
| 2024-06-03 | 20.76 | $20.82 | 80540 |
| 2024-05-31 | 20.75 | $20.72 | 67801 |
| 2024-05-30 | 20.76 | $20.63 | 49500 |
| 2024-05-29 | 20.79 | $20.53 | 47704 |
| 2024-05-28 | 20.85 | $20.64 | 46338 |
| 2024-05-24 | 20.89 | $20.80 | 71100 |
| 2024-05-23 | 20.91 | $20.96 | 110300 |
| 2024-05-22 | 20.90 | $20.91 | 27500 |
| 2024-05-21 | 20.90 | $21.01 | 39300 |
| 2024-05-20 | 20.87 | $20.92 | 31302 |
| 2024-05-17 | 20.86 | $21.02 | 37600 |
| 2024-05-16 | 20.82 | $21.02 | 40335 |
| 2024-05-15 | 20.79 | $21.00 | 31600 |
| 2024-05-14 | 20.74 | $20.92 | 43023 |
| 2024-05-13 | 20.71 | $20.78 | 29400 |
| 2024-05-10 | 20.71 | $20.90 | 34336 |
| 2024-05-09 | 20.67 | $20.94 | 18900 |
| 2024-05-08 | 20.63 | $20.83 | 92300 |
| 2024-05-07 | 20.60 | $20.84 | 116000 |
| 2024-05-06 | 20.57 | $20.81 | 33223 |
| 2024-05-03 | 20.53 | $20.82 | 44600 |
| 2024-05-02 | 20.50 | $20.72 | 337200 |
| 2024-05-01 | 20.47 | $20.56 | 97800 |
| 2024-04-30 | 20.48 | $20.54 | 38236 |
| 2024-04-29 | 20.50 | $20.51 | 87867 |
| 2024-04-26 | 20.52 | $20.50 | 20600 |
| 2024-04-25 | 20.56 | $20.48 | 40207 |
| 2024-04-24 | 20.60 | $20.68 | 30900 |
| 2024-04-23 | 20.61 | $20.74 | 16300 |
| 2024-04-22 | 20.61 | $20.72 | 37916 |
| 2024-04-19 | 20.62 | $20.65 | 30900 |
| 2024-04-18 | 20.65 | $20.61 | 36400 |
| 2024-04-17 | 20.69 | $20.67 | 25600 |
| 2024-04-16 | 20.72 | $20.42 | 82629 |
| 2024-04-15 | 20.82 | $20.50 | 112700 |
| 2024-04-12 | 20.91 | $20.77 | 41020 |
| 2024-04-11 | 20.96 | $20.65 | 124700 |
| 2024-04-10 | 21.05 | $20.70 | 119042 |
| 2024-04-09 | 21.15 | $21.08 | 49500 |
| 2024-04-08 | 21.18 | $20.96 | 99700 |
| 2024-04-05 | 21.24 | $21.11 | 252800 |
| 2024-04-04 | 21.27 | $21.23 | 74021 |
| 2024-04-03 | 21.29 | $21.09 | 37048 |
| 2024-04-02 | 21.35 | $21.18 | 106600 |
| 2024-04-01 | 21.39 | $21.47 | 128800 |
| 2024-03-28 | 21.38 | $21.43 | 71300 |
| 2024-03-27 | 21.37 | $21.34 | 52128 |
| 2024-03-26 | 21.39 | $21.33 | 30335 |
| 2024-03-25 | 21.41 | $21.34 | 102922 |
| 2024-03-22 | 21.43 | $21.55 | 54042 |
| 2024-03-21 | 21.41 | $21.43 | 32100 |
| 2024-03-20 | 21.41 | $21.42 | 138140 |
| 2024-03-19 | 21.42 | $21.35 | 58328 |
| 2024-03-18 | 21.44 | $21.32 | 37400 |
| 2024-03-15 | 21.47 | $21.31 | 68800 |
| 2024-03-14 | 21.51 | $21.43 | 82806 |
| 2024-03-13 | 21.53 | $21.55 | 54813 |
| 2024-03-12 | 21.53 | $21.61 | 87329 |
| 2024-03-11 | 21.51 | $21.66 | 54600 |
| 2024-03-08 | 21.49 | $21.67 | 49211 |
| 2024-03-07 | 21.45 | $21.54 | 95100 |
| 2024-03-06 | 21.44 | $21.58 | 48600 |
| 2024-03-05 | 21.42 | $21.54 | 66100 |
| 2024-03-04 | 21.40 | $21.47 | 61719 |
| 2024-03-01 | 21.40 | $21.53 | 36625 |
| 2024-02-29 | 21.39 | $21.40 | 52500 |
| 2024-02-28 | 21.40 | $21.40 | 71720 |
| 2024-02-27 | 21.41 | $21.36 | 101328 |
| 2024-02-26 | 21.43 | $21.32 | 68600 |
| 2024-02-23 | 21.47 | $21.43 | 55700 |
| 2024-02-22 | 21.49 | $21.48 | 43800 |
| 2024-02-21 | 21.50 | $21.54 | 58100 |
| 2024-02-20 | 21.50 | $21.50 | 58625 |
| 2024-02-16 | 21.52 | $21.38 | 64836 |
| 2024-02-15 | 21.56 | $21.57 | 57400 |
| 2024-02-14 | 21.57 | $21.48 | 62100 |
| 2024-02-13 | 21.59 | $21.36 | 175200 |
| 2024-02-12 | 21.65 | $21.66 | 69900 |
| 2024-02-09 | 21.66 | $21.59 | 90423 |
| 2024-02-08 | 21.68 | $21.61 | 102718 |
| 2024-02-07 | 21.70 | $21.66 | 66400 |
| 2024-02-06 | 21.71 | $21.72 | 33600 |
| 2024-02-05 | 21.72 | $21.62 | 50200 |
| 2024-02-02 | 21.74 | $21.73 | 60736 |
| 2024-02-01 | 21.75 | $21.89 | 59700 |
| 2024-01-31 | 21.72 | $21.83 | 61006 |
| 2024-01-30 | 21.70 | $21.73 | 86200 |
| 2024-01-29 | 21.71 | $21.67 | 48617 |
| 2024-01-26 | 21.72 | $21.51 | 117600 |
| 2024-01-25 | 21.77 | $21.66 | 52100 |
| 2024-01-24 | 21.80 | $21.54 | 84146 |
| 2024-01-23 | 21.85 | $21.77 | 55118 |
| 2024-01-22 | 21.87 | $21.67 | 89639 |
| 2024-01-19 | 21.91 | $21.71 | 56119 |
| 2024-01-18 | 21.95 | $21.78 | 104600 |
| 2024-01-17 | 21.99 | $21.85 | 49000 |
| 2024-01-16 | 22.01 | $21.92 | 52648 |
| 2024-01-12 | 22.02 | $21.92 | 130900 |
| 2024-01-11 | 22.03 | $21.88 | 58315 |
| 2024-01-10 | 22.05 | $21.90 | 123007 |
| 2024-01-09 | 22.06 | $21.97 | 82300 |
| 2024-01-08 | 22.07 | $21.80 | 70900 |
| 2024-01-05 | 22.11 | $21.74 | 162015 |
| 2024-01-04 | 22.17 | $21.98 | 55300 |
| 2024-01-03 | 22.19 | $22.08 | 45800 |
| 2024-01-02 | 22.19 | $22.05 | 168529 |
| 2023-12-29 | 22.19 | $22.08 | 96005 |
| 2023-12-28 | 22.19 | $22.13 | 73500 |
| 2023-12-27 | 22.17 | $22.20 | 35219 |
| 2023-12-26 | 22.14 | $21.95 | 26800 |
| 2023-12-22 | 22.15 | $22.24 | 12600 |
| 2023-12-21 | 22.10 | $22.14 | 65507 |
| 2023-12-20 | 22.06 | $22.18 | 36100 |
| 2023-12-19 | 22.01 | $22.19 | 38900 |
| 2023-12-18 | 21.94 | $22.07 | 51949 |
| 2023-12-15 | 21.89 | $22.22 | 13713 |
| 2023-12-14 | 21.79 | $22.09 | 41542 |
| 2023-12-13 | 21.71 | $21.93 | 22000 |
| 2023-12-12 | 21.64 | $21.68 | 15600 |
| 2023-12-11 | 21.62 | $21.59 | 24000 |
| 2023-12-08 | 21.61 | $21.62 | 8300 |
| 2023-12-07 | 21.60 | $21.74 | 12530 |
| 2023-12-06 | 21.55 | $21.70 | 46440 |
| 2023-12-05 | 21.51 | $21.65 | 10626 |
| 2023-12-04 | 21.47 | $21.57 | 24900 |
| 2023-12-01 | 21.43 | $21.52 | 9700 |
| 2023-11-30 | 21.41 | $21.37 | 7800 |
| 2023-11-29 | 21.41 | $21.55 | 20101 |
| 2023-11-28 | 21.37 | $21.37 | 1700 |
| 2023-11-27 | 21.36 | $21.29 | 16229 |
| 2023-11-24 | 21.37 | $21.42 | 5037 |
| 2023-11-22 | 21.35 | $21.43 | 17329 |
| 2023-11-21 | 21.33 | $21.40 | 5429 |
| 2023-11-20 | 21.31 | $21.43 | 9706 |
| 2023-11-17 | 21.27 | $21.42 | 20833 |
| 2023-11-16 | 21.24 | $21.47 | 12800 |
| 2023-11-15 | 21.19 | $21.25 | 28200 |
| 2023-11-14 | 21.18 | $21.45 | 385700 |
| 2023-11-13 | 21.12 | $21.23 | 29436 |
| 2023-11-10 | 21.10 | $21.25 | 175400 |
| 2023-11-09 | 21.07 | $21.24 | 58200 |
| 2023-11-08 | 21.04 | $21.30 | 49647 |
| 2023-11-07 | 21.00 | $21.37 | 174800 |
| 2023-11-06 | 20.93 | $21.22 | 73700 |
| 2023-11-03 | 20.88 | $21.20 | 106815 |
| 2023-11-02 | 20.84 | $21.19 | 5300 |
| 2023-11-01 | 20.78 | $20.92 | 16400 |
| 2023-10-31 | 20.78 | $20.84 | 59900 |
| 2023-10-30 | 20.80 | $20.84 | 110546 |
| 2023-10-27 | 20.82 | $20.94 | 54300 |
| 2023-10-26 | 20.82 | $20.82 | 116500 |
| 2023-10-25 | 20.85 | $20.87 | 109724 |
| 2023-10-24 | 20.88 | $20.98 | 84001 |
| 2023-10-23 | 20.89 | $20.97 | 28000 |
| 2023-10-20 | 20.90 | $20.95 | 93500 |
| 2023-10-19 | 20.92 | $20.70 | 168418 |
| 2023-10-18 | 21.00 | $20.83 | 10909 |
| 2023-10-17 | 21.07 | $21.01 | 33925 |
| 2023-10-16 | 21.11 | $21.13 | 19939 |
| 2023-10-13 | 21.13 | $21.32 | 104800 |
| 2023-10-12 | 21.12 | $21.12 | 273715 |
| 2023-10-11 | 21.15 | $21.31 | 260400 |
| 2023-10-10 | 21.15 | $21.27 | 208000 |
| 2023-10-09 | 21.15 | $21.22 | 4506 |
| 2023-10-06 | 21.17 | $21.05 | 83000 |
| 2023-10-05 | 21.23 | $21.17 | 53700 |
| 2023-10-04 | 21.28 | $21.13 | 149500 |
| 2023-10-03 | 21.34 | $20.93 | 157929 |
| 2023-10-02 | 21.46 | $21.19 | 390532 |
| 2023-09-29 | 21.54 | $21.33 | 330100 |
| 2023-09-28 | 21.61 | $21.41 | 185543 |
| 2023-09-27 | 21.67 | $21.22 | 122911 |
| 2023-09-26 | 21.78 | $21.67 | 60809 |
| 2023-09-25 | 21.82 | $21.70 | 16900 |
| 2023-09-22 | 21.85 | $21.76 | 8424 |
| 2023-09-21 | 21.89 | $21.77 | 35800 |
| 2023-09-20 | 21.92 | $21.96 | 21402 |
| 2023-09-19 | 21.92 | $21.92 | 7400 |
| 2023-09-18 | 21.93 | $21.96 | 77600 |
| 2023-09-15 | 21.93 | $21.95 | 15236 |
| 2023-09-14 | 21.94 | $21.98 | 5048 |
| 2023-09-13 | 21.94 | $22.03 | 20314 |
| 2023-09-12 | 21.93 | $21.94 | 6313 |
| 2023-09-11 | 21.94 | $21.96 | 97812 |
| 2023-09-08 | 21.95 | $22.01 | 9400 |
| 2023-09-07 | 21.95 | $22.03 | 2048 |
| 2023-09-06 | 21.94 | $21.92 | 248407 |
| 2023-09-05 | 21.96 | $21.90 | 5120 |
| 2023-09-01 | 21.98 | $22.04 | 12004 |
| 2023-08-31 | 21.98 | $22.11 | 9700 |
| 2023-08-30 | 21.97 | $22.06 | 5440 |
| 2023-08-29 | 21.97 | $22.09 | 1042 |
| 2023-08-28 | 21.96 | $21.94 | 17700 |
| 2023-08-25 | 21.98 | $22.08 | 7811 |
| 2023-08-24 | 21.97 | $22.07 | 30700 |
| 2023-08-23 | 21.97 | $22.14 | 16205 |
| 2023-08-22 | 21.95 | $21.94 | 457104 |
| 2023-08-21 | 21.97 | $21.85 | 11900 |
| 2023-08-18 | 22.02 | $22.00 | 4900 |
| 2023-08-17 | 22.04 | $21.95 | 22620 |
| 2023-08-16 | 22.08 | $21.91 | 4828 |
| 2023-08-15 | 22.14 | $22.03 | 38900 |
| 2023-08-14 | 22.17 | $22.13 | 17200 |
| 2023-08-11 | 22.20 | $22.21 | 36535 |
| 2023-08-10 | 22.21 | $22.17 | 5400 |
| 2023-08-09 | 22.23 | $22.24 | 14834 |
| 2023-08-08 | 22.24 | $22.36 | 10113 |
| 2023-08-07 | 22.23 | $22.26 | 8900 |
| 2023-08-04 | 22.24 | $22.29 | 19100 |
| 2023-08-03 | 22.25 | $22.02 | 13644 |
| 2023-08-02 | 22.31 | $22.17 | 29010 |
| 2023-08-01 | 22.36 | $22.17 | 2546 |
| 2023-07-31 | 22.41 | $22.27 | 5100 |
| 2023-07-28 | 22.45 | $22.29 | 41133 |
| 2023-07-27 | 22.49 | $22.21 | 13709 |
| 2023-07-26 | 22.55 | $22.40 | 15246 |
| 2023-07-25 | 22.59 | $22.64 | 268900 |
| 2023-07-24 | 22.58 | $22.62 | 452433 |
| 2023-07-21 | 22.58 | $22.55 | 3149 |
| 2023-07-20 | 22.58 | $22.58 | 11304 |
| 2023-07-19 | 22.59 | $22.70 | 173710 |
| 2023-07-18 | 22.57 | $22.68 | 338000 |
| 2023-07-17 | 22.55 | $22.70 | 225107 |
| 2023-07-14 | 22.52 | $22.59 | 13200 |
| 2023-07-13 | 22.51 | $23.29 | 85200 |
| 2023-07-12 | 22.36 | $22.47 | 110731 |
| 2023-07-11 | 22.35 | $22.33 | 327800 |
| 2023-07-10 | 22.37 | $22.29 | 6139 |
| 2023-07-07 | 22.40 | $22.19 | 64100 |
| 2023-07-06 | 22.46 | $22.22 | 919 |
| 2023-07-05 | 22.53 | $22.39 | 21800 |
| 2023-07-03 | 22.57 | $22.50 | 4944 |
| 2023-06-30 | 22.60 | $22.51 | 4100 |
| 2023-06-29 | 22.62 | $22.45 | 3034 |
| 2023-06-28 | 22.67 | $22.58 | 123 |
| 2023-06-27 | 22.69 | $22.56 | 6844 |
| 2023-06-26 | 22.72 | $22.92 | 3211 |
| 2023-06-23 | 22.69 | $22.80 | 2400 |
| 2023-06-22 | 22.67 | $22.70 | 1748 |
| 2023-06-21 | 22.67 | $22.74 | 2430 |
| 2023-06-20 | 22.66 | $22.78 | 4809 |
| 2023-06-16 | 22.65 | $22.71 | 5809 |
| 2023-06-15 | 22.64 | $22.68 | 18427 |
| 2023-06-14 | 22.64 | $22.62 | 10800 |
| 2023-06-13 | 22.66 | $22.61 | 9125 |
| 2023-06-12 | 22.68 | $22.69 | 15500 |
| 2023-06-09 | 22.69 | $22.69 | 4604 |
| 2023-06-08 | 22.70 | $22.72 | 1600 |
| 2023-06-07 | 22.70 | $22.64 | 145 |
| 2023-06-06 | 22.73 | $22.68 | 16100 |
| 2023-06-05 | 22.75 | $22.70 | 797 |
| 2023-06-02 | 22.77 | $22.75 | 31400 |
| 2023-06-01 | 22.78 | $22.81 | 1000 |
| 2023-05-31 | 22.78 | $22.77 | 1600 |
| 2023-05-30 | 22.79 | $22.73 | 4613 |
| 2023-05-26 | 22.81 | $22.56 | 903 |
| 2023-05-25 | 22.88 | $22.50 | 722 |
| 2023-05-24 | 22.96 | $22.83 | 2445 |
| 2023-05-23 | 22.99 | $22.88 | 4806 |
| 2023-05-22 | 23.01 | $22.93 | 933 |
| 2023-05-19 | 23.03 | $22.85 | 70 |
| 2023-05-18 | 23.06 | $22.92 | 929 |
| 2023-05-17 | 23.09 | $23.00 | 1100 |
| 2023-05-16 | 23.10 | $22.92 | 900 |
| 2023-05-15 | 23.13 | $23.07 | 1844 |
| 2023-05-12 | 23.13 | $23.06 | 13733 |
| 2023-05-11 | 23.14 | $23.18 | 1100 |
| 2023-05-10 | 23.12 | $23.20 | 1814 |
| 2023-05-09 | 23.09 | $23.06 | 728 |
| 2023-05-08 | 23.09 | $23.04 | 2800 |
| 2023-05-05 | 23.09 | $23.10 | 1228 |
| 2023-05-04 | 23.08 | $23.11 | 83447 |
| 2023-05-03 | 23.06 | $23.12 | 100 |
| 2023-05-02 | 23.04 | $23.02 | 100 |
| 2023-05-01 | 23.03 | $22.87 | 200 |
| 2023-04-28 | 23.06 | $22.96 | 100 |
| 2023-04-27 | 23.07 | $22.96 | 900 |
| 2023-04-26 | 23.08 | $22.96 | 527 |
| 2023-04-25 | 23.09 | $22.97 | 300 |
| 2023-04-24 | 23.10 | $23.11 | 100 |
| 2023-04-21 | 23.08 | $23.06 | 100 |
| 2023-04-20 | 23.07 | $23.08 | 124 |
| 2023-04-19 | 23.06 | $22.99 | 800 |
| 2023-04-18 | 23.05 | $23.04 | 100 |
| 2023-04-17 | 23.04 | $23.02 | 700 |
| 2023-04-14 | 23.03 | $23.04 | 9147 |
| 2023-04-13 | 23.01 | $23.05 | 32200 |
| 2023-04-12 | 22.98 | $22.95 | 13500 |
| 2023-04-11 | 22.97 | $22.94 | 100 |
| 2023-04-10 | 22.96 | $22.93 | 241 |
| 2023-04-06 | 22.95 | $22.94 | 100 |
| 2023-04-05 | 22.94 | $22.95 | 313 |
| 2023-04-04 | 22.92 | $22.81 | 805 |
| 2023-04-03 | 22.93 | $22.84 | 600 |
| 2023-03-31 | 22.92 | $22.81 | 323 |
| 2023-03-30 | 22.93 | $22.84 | — |
| 2023-03-29 | 22.93 | $22.85 | 400 |
| 2023-03-28 | 22.92 | $22.87 | 29200 |
| 2023-03-27 | 22.91 | $22.96 | 3009 |
| 2023-03-24 | 22.87 | $23.10 | 100 |
| 2023-03-23 | 22.80 | $23.08 | 1044 |
| 2023-03-22 | 22.73 | $22.95 | 415 |
| 2023-03-21 | 22.66 | $22.73 | 1700 |
| 2023-03-20 | 22.63 | $22.87 | 100 |
| 2023-03-17 | 22.57 | $22.98 | 100 |
| 2023-03-16 | 22.47 | $22.80 | — |
| 2023-03-15 | 22.39 | $23.05 | 730 |
| 2023-03-14 | 22.25 | $22.71 | 100 |
| 2023-03-13 | 22.16 | $22.90 | 2229 |
| 2023-03-10 | 22.01 | $22.38 | 100 |
| 2023-03-09 | 21.95 | $22.11 | 300 |
| 2023-03-08 | 21.94 | $21.93 | 100 |
| 2023-03-07 | 21.96 | $21.99 | 100 |
| 2023-03-06 | 21.98 | $22.07 | — |
| 2023-03-03 | 21.98 | $21.98 | 100 |
| 2023-03-02 | 22.01 | $21.93 | 1445 |
| 2023-03-01 | 22.05 | $21.83 | 1217 |
| 2023-02-28 | 22.12 | $22.04 | 100 |
| 2023-02-27 | 22.16 | $22.07 | 100 |
| 2023-02-24 | 22.20 | $22.00 | 123 |
| 2023-02-23 | 22.26 | $22.11 | 138 |
| 2023-02-22 | 22.31 | $22.18 | 100 |
| 2023-02-21 | 22.35 | $22.16 | 304 |
| 2023-02-17 | 22.40 | $22.34 | 2500 |
| 2023-02-16 | 22.43 | $22.26 | 100 |
| 2023-02-15 | 22.48 | $22.34 | 100 |
| 2023-02-14 | 22.51 | $22.35 | 100 |
| 2023-02-13 | 22.55 | $22.48 | 200 |
| 2023-02-10 | 22.58 | $22.45 | 100 |
| 2023-02-09 | 22.61 | $22.43 | 1700 |
| 2023-02-08 | 22.65 | $22.55 | 100 |
| 2023-02-07 | 22.67 | $22.54 | 100 |
| 2023-02-06 | 22.70 | $22.59 | 111 |
| 2023-02-03 | 22.72 | $22.64 | 100 |
| 2023-02-02 | 22.74 | $22.69 | 525 |
| 2023-02-01 | 22.74 | $22.77 | 327 |
| 2023-01-31 | 22.74 | $22.67 | 2000 |
| 2023-01-30 | 22.75 | $22.60 | 3002 |
| 2023-01-27 | 22.77 | $22.62 | 1800 |
| 2023-01-26 | 22.80 | $22.73 | 3628 |
| 2023-01-25 | 22.81 | $22.84 | 103 |
| 2023-01-24 | 22.79 | $22.84 | 100 |
| 2023-01-23 | 22.77 | $22.71 | 217 |
| 2023-01-20 | 22.78 | $22.79 | 103 |
| 2023-01-19 | 22.77 | $22.85 | 100 |
| 2023-01-18 | 22.75 | $22.88 | 104 |
| 2023-01-17 | 22.71 | $22.76 | 139 |
| 2023-01-13 | 22.70 | $22.76 | 500 |
| 2023-01-12 | 22.68 | $22.86 | 121 |
| 2023-01-11 | 22.64 | $22.72 | 100 |
| 2023-01-10 | 22.62 | $22.63 | 200 |
| 2023-01-09 | 22.61 | $22.70 | 600 |
| 2023-01-06 | 22.59 | $22.70 | 108 |
| 2023-01-05 | 22.57 | $22.48 | 214 |
| 2023-01-04 | 22.59 | $22.52 | 103 |
| 2023-01-03 | 22.60 | $22.49 | 214 |
| 2022-12-30 | 22.63 | $22.38 | 710 |
| 2022-12-29 | 22.68 | $22.48 | 205 |
| 2022-12-28 | 22.71 | $22.46 | 1709 |
| 2022-12-27 | 22.76 | $22.40 | 11200 |
| 2022-12-23 | 22.83 | $22.59 | 5401 |
| 2022-12-22 | 22.86 | $22.75 | 239 |
| 2022-12-21 | 22.87 | $22.71 | 303 |
| 2022-12-20 | 22.89 | $22.68 | 100 |
| 2022-12-19 | 22.91 | $22.81 | 701 |
| 2022-12-16 | 22.91 | $22.88 | 400 |
| 2022-12-15 | 22.89 | $22.95 | 100 |
| 2022-12-14 | 22.86 | $22.94 | 100 |
| 2022-12-13 | 22.82 | $22.90 | 100 |
| 2022-12-12 | 22.78 | $22.76 | — |
| 2022-12-09 | 22.77 | $22.80 | 208 |
| 2022-12-08 | 22.74 | $22.90 | 200 |
| 2022-12-07 | 22.68 | $22.96 | 100 |
| 2022-12-06 | 22.61 | $22.74 | 300 |
| 2022-12-05 | 22.56 | $22.68 | 1400 |
| 2022-12-02 | 22.52 | $22.74 | 1700 |
| 2022-12-01 | 22.47 | $22.67 | 734 |
| 2022-11-30 | 22.41 | $22.56 | 100 |
| 2022-11-29 | 22.37 | $22.37 | 4809 |
| 2022-11-28 | 22.37 | $22.45 | 2107 |
| 2022-11-25 | 22.34 | $22.54 | 100 |
| 2022-11-23 | 22.30 | $22.59 | 918 |
| 2022-11-22 | 22.23 | $22.48 | 100 |
| 2022-11-21 | 22.18 | $22.39 | 100 |
| 2022-11-18 | 22.14 | $22.38 | 7400 |
| 2022-11-17 | 22.09 | $22.39 | 100 |
| 2022-11-16 | 22.03 | $22.48 | 600 |
| 2022-11-15 | 21.95 | $22.15 | 914 |
| 2022-11-14 | 21.92 | $22.15 | 100 |
| 2022-11-11 | 21.90 | $22.22 | 100 |
| 2022-11-10 | 21.85 | $22.24 | 300 |
| 2022-11-09 | 21.79 | $21.96 | 100 |
| 2022-11-08 | 21.78 | $21.85 | — |
| 2022-11-07 | 21.80 | $21.78 | 134 |
| 2022-11-04 | 21.83 | $21.75 | 2410 |
| 2022-11-03 | 21.88 | $21.98 | 100 |
| 2022-11-02 | 21.89 | $22.02 | 520 |
| 2022-11-01 | 21.89 | $22.05 | 1835 |
| 2022-10-31 | 21.89 | $22.00 | 1100 |
| 2022-10-28 | 21.90 | $22.10 | 127 |
| 2022-10-27 | 21.89 | $22.12 | 100 |
| 2022-10-26 | 21.88 | $22.00 | 233 |
| 2022-10-25 | 21.90 | $22.02 | 100 |
| 2022-10-24 | 21.92 | $21.85 | 100 |
| 2022-10-21 | 21.97 | $21.86 | 100 |
| 2022-10-20 | 22.04 | $21.80 | 1534 |
| 2022-10-19 | 22.13 | $22.05 | 727 |
| 2022-10-18 | 22.19 | $22.22 | 902 |
| 2022-10-17 | 22.22 | $22.09 | 100 |
| 2022-10-14 | 22.28 | $22.07 | 248 |
| 2022-10-13 | 22.36 | $22.20 | 3548 |
| 2022-10-12 | 22.43 | $22.37 | 100 |
| 2022-10-11 | 22.47 | $22.38 | 108 |
| 2022-10-10 | 22.53 | $22.32 | 200 |
| 2022-10-07 | 22.60 | $22.40 | 300 |
| 2022-10-06 | 22.67 | $22.51 | 100 |
| 2022-10-05 | 22.73 | $22.70 | 2400 |
| 2022-10-04 | 22.76 | $22.76 | 329 |
| 2022-10-03 | 22.78 | $22.85 | 1200 |
| 2022-09-30 | 22.79 | $22.85 | 2012 |
| 2022-09-29 | 22.80 | $22.97 | 2833 |
| 2022-09-28 | 22.80 | $22.81 | 100 |
| 2022-09-27 | 22.82 | $22.66 | 500 |
| 2022-09-26 | 22.88 | $22.81 | 606 |
| 2022-09-23 | 22.92 | $22.95 | 300 |
| 2022-09-22 | 22.94 | $22.88 | 100 |
| 2022-09-21 | 22.97 | $23.05 | 100 |
| 2022-09-20 | 22.98 | $22.85 | 900 |
| 2022-09-19 | 23.04 | $22.99 | 1010 |
| 2022-09-16 | 23.07 | $22.99 | 1329 |
| 2022-09-15 | 23.11 | $23.02 | 2400 |
| 2022-09-14 | 23.15 | $22.96 | 6300 |
| 2022-09-13 | 23.21 | $23.19 | 100 |
| 2022-09-12 | 23.24 | $23.09 | 1300 |
| 2022-09-09 | 23.28 | $23.14 | 4222 |
| 2022-09-08 | 23.33 | $23.24 | 2100 |
| 2022-09-07 | 23.37 | $23.31 | 2115 |
| 2022-09-06 | 23.39 | $23.25 | 1443 |
| 2022-09-02 | 23.44 | $23.38 | 3019 |
| 2022-09-01 | 23.46 | $23.40 | 6031 |
| 2022-08-31 | 23.49 | $23.35 | 34900 |
| 2022-08-30 | 23.53 | $23.47 | 1200 |
| 2022-08-29 | 23.55 | $23.40 | 106 |
| 2022-08-26 | 23.59 | $23.48 | 300 |
| 2022-08-25 | 23.62 | $23.54 | 114 |
| 2022-08-24 | 23.65 | $23.53 | 100 |
| 2022-08-23 | 23.68 | $23.58 | 100 |
| 2022-08-22 | 23.70 | $23.66 | 100 |
| 2022-08-19 | 23.71 | $23.55 | 300 |
| 2022-08-18 | 23.75 | $23.72 | 2503 |
| 2022-08-17 | 23.75 | $23.64 | 800 |
| 2022-08-16 | 23.78 | $23.70 | 131 |
| 2022-08-15 | 23.79 | $23.76 | 100 |
| 2022-08-12 | 23.80 | $23.70 | 526 |
| 2022-08-11 | 23.82 | $23.68 | 125 |
| 2022-08-10 | 23.84 | $23.75 | 700 |
| 2022-08-09 | 23.86 | $23.76 | 700 |
| 2022-08-08 | 23.87 | $23.72 | 100 |
| 2022-08-05 | 23.90 | $23.72 | 19322 |
| 2022-08-04 | 23.92 | $23.92 | 100 |
| 2022-08-03 | 23.91 | $23.86 | 100 |
| 2022-08-02 | 23.91 | $23.84 | 1400 |
| 2022-08-01 | 23.92 | $24.04 | 900 |
| 2022-07-29 | 23.88 | $24.01 | 42407 |
| 2022-07-28 | 23.84 | $24.04 | 1200 |
| 2022-07-27 | 23.79 | $23.93 | 100 |
| 2022-07-26 | 23.76 | $23.80 | 1200 |
| 2022-07-25 | 23.74 | $23.87 | — |
| 2022-07-22 | 23.71 | $23.94 | — |
| 2022-07-21 | 23.66 | $23.75 | — |
| 2022-07-20 | 23.64 | $23.54 | 100 |
| 2022-07-19 | 23.66 | $23.60 | — |
| 2022-07-18 | 23.67 | $23.65 | 100 |
| 2022-07-15 | 23.67 | $23.74 | — |
| 2022-07-14 | 23.65 | $23.72 | 3100 |
| 2022-07-13 | 23.63 | $23.76 | — |
| 2022-07-12 | 23.61 | $23.69 | 2300 |
| 2022-07-11 | 23.59 | $23.70 | 100 |
| 2022-07-08 | 23.57 | $23.56 | 100 |
| 2022-07-07 | 23.58 | $23.65 | 116 |
| 2022-07-06 | 23.56 | $23.75 | — |
| 2022-07-05 | 23.53 | $23.83 | 100 |
| 2022-07-01 | 23.47 | $23.82 | 100 |
| 2022-06-30 | 23.40 | $23.65 | 200 |
| 2022-06-29 | 23.37 | $23.47 | 100 |
| 2022-06-28 | 23.36 | $23.35 | — |
| 2022-06-27 | 23.38 | $23.36 | 100 |
| 2022-06-24 | 23.40 | $23.50 | — |
| 2022-06-23 | 23.39 | $23.55 | — |
| 2022-06-22 | 23.38 | $23.45 | 100 |
| 2022-06-21 | 23.38 | $23.30 | 432 |
| 2022-06-17 | 23.42 | $23.42 | 100 |
| 2022-06-16 | 23.44 | $23.47 | 300 |
| 2022-06-15 | 23.45 | $23.31 | 101 |
| 2022-06-14 | 23.50 | $23.24 | 100 |
| 2022-06-13 | 23.58 | $23.37 | 1100 |
| 2022-06-10 | 23.63 | $23.51 | 100 |
| 2022-06-09 | 23.67 | $23.62 | 201 |
| 2022-06-08 | 23.70 | $23.61 | 100 |
| 2022-06-07 | 23.73 | $23.75 | 700 |
| 2022-06-06 | 23.73 | $23.63 | 301 |
| 2022-06-03 | 23.76 | $23.70 | 400 |
| 2022-06-02 | 23.78 | $23.79 | 700 |
| 2022-06-01 | 23.79 | $23.72 | 138 |
| 2022-05-31 | 23.82 | $23.85 | 332 |
| 2022-05-27 | 23.82 | $23.91 | 100 |
| 2022-05-26 | 23.80 | $23.94 | 811 |
| 2022-05-25 | 23.79 | $23.97 | 100 |
| 2022-05-24 | 23.76 | $23.95 | 200 |
| 2022-05-23 | 23.73 | $23.75 | 500 |
| 2022-05-20 | 23.74 | $23.81 | 325 |
| 2022-05-19 | 23.74 | $23.79 | 200 |
| 2022-05-18 | 23.75 | $23.76 | — |
| 2022-05-17 | 23.76 | $23.75 | 300 |
| 2022-05-16 | 23.78 | $23.87 | 100 |
| 2022-05-13 | 23.77 | $23.87 | 100 |
| 2022-05-12 | 23.77 | $23.96 | 300 |
| 2022-05-11 | 23.75 | $23.92 | 100 |
| 2022-05-10 | 23.73 | $23.88 | 129 |
| 2022-05-09 | 23.73 | $23.82 | 100 |
| 2022-05-06 | 23.73 | $23.70 | 100 |
| 2022-05-05 | 23.76 | $23.74 | 39 |
| 2022-05-04 | 23.79 | $23.87 | 100 |
| 2022-05-03 | 23.80 | $23.75 | 206 |
| 2022-05-02 | 23.84 | $23.75 | 412 |
| 2022-04-29 | 23.88 | $23.86 | 106 |
| 2022-04-28 | 23.91 | $23.99 | 100 |
| 2022-04-27 | 23.92 | $24.04 | 304 |
| 2022-04-26 | 23.91 | $24.03 | — |
| 2022-04-25 | 23.91 | $23.99 | 316 |
| 2022-04-22 | 23.93 | $23.87 | — |
| 2022-04-21 | 23.97 | $23.89 | — |
| 2022-04-20 | 24.01 | $23.99 | 100 |
| 2022-04-19 | 24.04 | $23.89 | 100 |
| 2022-04-18 | 24.10 | $23.99 | 100 |
| 2022-04-14 | 24.15 | $24.03 | 100 |
| 2022-04-13 | 24.19 | $24.19 | 100 |
| 2022-04-12 | 24.22 | $24.25 | — |
| 2022-04-11 | 24.23 | $24.23 | 100 |
| 2022-04-08 | 24.26 | $24.27 | 100 |
| 2022-04-07 | 24.28 | $24.31 | — |
| 2022-04-06 | 24.29 | $24.28 | 3100 |
| 2022-04-05 | 24.32 | $24.24 | 2310 |
| 2022-04-04 | 24.36 | $24.35 | 400 |
| 2022-04-01 | 24.38 | $24.37 | 101 |
| 2022-03-31 | 24.40 | $24.47 | 700 |
| 2022-03-30 | 24.41 | $24.49 | 3100 |
| 2022-03-29 | 24.42 | $24.42 | 205 |
| 2022-03-28 | 24.44 | $24.35 | 540 |
| 2022-03-25 | 24.48 | $24.30 | 100 |
| 2022-03-24 | 24.55 | $24.42 | 100 |
| 2022-03-23 | 24.59 | $24.43 | 100 |
| 2022-03-22 | 24.65 | $24.39 | 100 |
| 2022-03-21 | 24.72 | $24.47 | 1506 |
| 2022-03-18 | 24.78 | $24.66 | 415 |
| 2022-03-17 | 24.82 | $24.65 | — |
| 2022-03-16 | 24.87 | $24.63 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.02
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.84
Average
21.60
Maximum
24.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 20.02 | $19.99 | 134518 |
| 2026-07-20 | 20.04 | $20.03 | 115218 |
| 2026-07-17 | 20.05 | $20.09 | 80500 |
| 2026-07-16 | 20.05 | $20.10 | 177431 |
| 2026-07-15 | 20.04 | $20.08 | 152201 |
| 2026-07-14 | 20.05 | $20.05 | 119300 |
| 2026-07-13 | 20.06 | $19.98 | 157400 |
| 2026-07-10 | 20.09 | $20.06 | 197700 |
| 2026-07-09 | 20.11 | $20.09 | 82546 |
| 2026-07-08 | 20.13 | $20.05 | 236910 |
| 2026-07-07 | 20.16 | $20.08 | 131900 |
| 2026-07-06 | 20.19 | $20.17 | 75100 |
| 2026-07-02 | 20.20 | $20.18 | 2.0M |
| 2026-07-01 | 20.20 | $20.11 | 181409 |
| 2026-06-30 | 20.24 | $20.17 | 157932 |
| 2026-06-29 | 20.25 | $20.23 | 112705 |
| 2026-06-26 | 20.26 | $20.23 | 785900 |
| 2026-06-25 | 20.26 | $20.24 | 88414 |
| 2026-06-24 | 20.26 | $20.34 | 88630 |
| 2026-06-23 | 20.23 | $20.23 | 96300 |
| 2026-06-22 | 20.23 | $20.19 | 159600 |
| 2026-06-18 | 20.24 | $20.27 | 75800 |
| 2026-06-17 | 20.23 | $20.20 | 246200 |
| 2026-06-16 | 20.23 | $20.30 | 198400 |
| 2026-06-15 | 20.21 | $20.26 | 110500 |
| 2026-06-12 | 20.19 | $20.24 | 62806 |
| 2026-06-11 | 20.18 | $20.27 | 138100 |
| 2026-06-10 | 20.15 | $20.14 | 93835 |
| 2026-06-09 | 20.16 | $20.16 | 152228 |
| 2026-06-08 | 20.17 | $20.13 | 87700 |
| 2026-06-05 | 20.19 | $20.11 | 164400 |
| 2026-06-04 | 20.21 | $20.24 | 318300 |
| 2026-06-03 | 20.21 | $20.19 | 89633 |
| 2026-06-02 | 20.22 | $20.26 | 131300 |
| 2026-06-01 | 20.21 | $20.25 | 105900 |
| 2026-05-29 | 20.20 | $20.26 | 88700 |
| 2026-05-28 | 20.19 | $20.27 | 134324 |
| 2026-05-27 | 20.17 | $20.20 | 180315 |
| 2026-05-26 | 20.17 | $20.19 | 101503 |
| 2026-05-22 | 20.18 | $20.24 | 112200 |
| 2026-05-21 | 20.17 | $20.23 | 196139 |
| 2026-05-20 | 20.16 | $20.19 | 151307 |
| 2026-05-19 | 20.17 | $20.06 | 121100 |
| 2026-05-18 | 20.23 | $20.15 | 135711 |
| 2026-05-15 | 20.26 | $20.15 | 187631 |
| 2026-05-14 | 20.31 | $20.31 | 176015 |
| 2026-05-13 | 20.31 | $20.29 | 294900 |
| 2026-05-12 | 20.32 | $20.29 | 159802 |
| 2026-05-11 | 20.34 | $20.34 | 122200 |
| 2026-05-08 | 20.34 | $20.40 | 301100 |
| 2026-05-07 | 20.33 | $20.39 | 539400 |
| 2026-05-06 | 20.32 | $20.41 | 95437 |
| 2026-05-05 | 20.29 | $20.29 | 79500 |
| 2026-05-04 | 20.31 | $20.25 | 156233 |
| 2026-05-01 | 20.34 | $20.30 | 136249 |
| 2026-04-30 | 20.36 | $20.27 | 107518 |
| 2026-04-29 | 20.39 | $20.21 | 220132 |
| 2026-04-28 | 20.46 | $20.34 | 120604 |
| 2026-04-27 | 20.49 | $20.35 | 108700 |
| 2026-04-24 | 20.53 | $20.50 | 1.9M |
| 2026-04-23 | 20.53 | $20.49 | 70405 |
| 2026-04-22 | 20.53 | $20.50 | 140200 |
| 2026-04-21 | 20.53 | $20.49 | 133200 |
| 2026-04-20 | 20.53 | $20.56 | 149700 |
| 2026-04-17 | 20.51 | $20.59 | 86744 |
| 2026-04-16 | 20.48 | $20.50 | 125738 |
| 2026-04-15 | 20.46 | $20.50 | 124019 |
| 2026-04-14 | 20.45 | $20.59 | 151300 |
| 2026-04-13 | 20.40 | $20.48 | 87500 |
| 2026-04-10 | 20.37 | $20.45 | 102123 |
| 2026-04-09 | 20.35 | $20.46 | 95300 |
| 2026-04-08 | 20.32 | $20.45 | 109792 |
| 2026-04-07 | 20.30 | $20.42 | 159200 |
| 2026-04-06 | 20.27 | $20.36 | 176700 |
| 2026-04-02 | 20.26 | $20.40 | 105746 |
| 2026-04-01 | 20.24 | $20.34 | 195400 |
| 2026-03-31 | 20.24 | $20.35 | 216800 |
| 2026-03-30 | 20.24 | $20.32 | 138700 |
| 2026-03-27 | 20.24 | $20.19 | 183400 |
| 2026-03-26 | 20.29 | $20.17 | 104023 |
| 2026-03-25 | 20.36 | $20.41 | 2.2M |
| 2026-03-24 | 20.37 | $20.35 | 166448 |
| 2026-03-23 | 20.40 | $20.43 | 148310 |
| 2026-03-20 | 20.42 | $20.32 | 88440 |
| 2026-03-19 | 20.48 | $20.52 | 57503 |
| 2026-03-18 | 20.49 | $20.49 | 73557 |
| 2026-03-17 | 20.51 | $20.57 | 112700 |
| 2026-03-16 | 20.52 | $20.53 | 78700 |
| 2026-03-13 | 20.54 | $20.46 | 118240 |
| 2026-03-12 | 20.59 | $20.48 | 107624 |
| 2026-03-11 | 20.64 | $20.53 | 116000 |
| 2026-03-10 | 20.69 | $20.62 | 148614 |
| 2026-03-09 | 20.72 | $20.74 | 121417 |
| 2026-03-06 | 20.73 | $20.64 | 126940 |
| 2026-03-05 | 20.76 | $20.66 | 122000 |
| 2026-03-04 | 20.80 | $20.72 | 132600 |
| 2026-03-03 | 20.83 | $20.75 | 131630 |
| 2026-03-02 | 20.85 | $20.76 | 120715 |
| 2026-02-27 | 20.88 | $20.88 | 136010 |
| 2026-02-26 | 20.87 | $20.83 | 134300 |
| 2026-02-25 | 20.87 | $20.75 | 85811 |
| 2026-02-24 | 20.91 | $20.80 | 193300 |
| 2026-02-23 | 20.93 | $20.96 | 151747 |
| 2026-02-20 | 20.91 | $20.91 | 247600 |
| 2026-02-19 | 20.89 | $20.91 | 118111 |
| 2026-02-18 | 20.87 | $20.90 | 204805 |
| 2026-02-17 | 20.85 | $20.91 | 81800 |
| 2026-02-13 | 20.83 | $20.92 | 121823 |
| 2026-02-12 | 20.79 | $20.86 | 157601 |
| 2026-02-11 | 20.76 | $20.83 | 258233 |
| 2026-02-10 | 20.74 | $20.84 | 163009 |
| 2026-02-09 | 20.71 | $20.78 | 307706 |
| 2026-02-06 | 20.69 | $20.77 | 74900 |
| 2026-02-05 | 20.68 | $20.74 | 107600 |
| 2026-02-04 | 20.67 | $20.64 | 140029 |
| 2026-02-03 | 20.69 | $20.66 | 99524 |
| 2026-02-02 | 20.70 | $20.65 | 845100 |
| 2026-01-30 | 20.73 | $20.71 | 93400 |
| 2026-01-29 | 20.74 | $20.68 | 68100 |
| 2026-01-28 | 20.76 | $20.75 | 93831 |
| 2026-01-27 | 20.77 | $20.68 | 80900 |
| 2026-01-26 | 20.80 | $20.84 | 81638 |
| 2026-01-23 | 20.79 | $20.82 | 64041 |
| 2026-01-22 | 20.78 | $20.75 | 106100 |
| 2026-01-21 | 20.79 | $20.77 | 329036 |
| 2026-01-20 | 20.80 | $20.73 | 112704 |
| 2026-01-16 | 20.82 | $20.75 | 350200 |
| 2026-01-15 | 20.84 | $20.85 | 1.3M |
| 2026-01-14 | 20.84 | $20.88 | 103132 |
| 2026-01-13 | 20.82 | $20.87 | 154005 |
| 2026-01-12 | 20.80 | $20.83 | 108400 |
| 2026-01-09 | 20.79 | $20.83 | 455000 |
| 2026-01-08 | 20.78 | $20.78 | 128501 |
| 2026-01-07 | 20.78 | $20.81 | 122347 |
| 2026-01-06 | 20.77 | $20.78 | 118936 |
| 2026-01-05 | 20.77 | $20.78 | 162592 |
| 2026-01-02 | 20.77 | $20.71 | 113000 |
| 2025-12-31 | 20.79 | $20.70 | 104722 |
| 2025-12-30 | 20.83 | $20.84 | 166100 |
| 2025-12-29 | 20.82 | $20.85 | 1.7M |
| 2025-12-26 | 20.81 | $20.81 | 47542 |
| 2025-12-24 | 20.81 | $20.80 | 55516 |
| 2025-12-23 | 20.81 | $20.74 | 122200 |
| 2025-12-22 | 20.83 | $20.84 | 175004 |
| 2025-12-19 | 20.82 | $20.85 | 180235 |
| 2025-12-18 | 20.81 | $20.89 | 69600 |
| 2025-12-17 | 20.78 | $20.83 | 208575 |
| 2025-12-16 | 20.77 | $20.81 | 122204 |
| 2025-12-15 | 20.76 | $20.77 | 77929 |
| 2025-12-12 | 20.76 | $20.73 | 124818 |
| 2025-12-11 | 20.77 | $20.75 | 117540 |
| 2025-12-10 | 20.78 | $20.84 | 131244 |
| 2025-12-09 | 20.77 | $20.73 | 126246 |
| 2025-12-08 | 20.78 | $20.76 | 75606 |
| 2025-12-05 | 20.79 | $20.78 | 50500 |
| 2025-12-04 | 20.80 | $20.76 | 95334 |
| 2025-12-03 | 20.81 | $20.82 | 137200 |
| 2025-12-02 | 20.81 | $20.83 | 86000 |
| 2025-12-01 | 20.81 | $20.77 | 135035 |
| 2025-11-28 | 20.82 | $20.86 | 43100 |
| 2025-11-26 | 20.81 | $20.84 | 58800 |
| 2025-11-25 | 20.80 | $20.83 | 100100 |
| 2025-11-24 | 20.80 | $20.84 | 91300 |
| 2025-11-21 | 20.79 | $20.79 | 1.5M |
| 2025-11-20 | 20.79 | $20.85 | 275800 |
| 2025-11-19 | 20.78 | $20.80 | 86219 |
| 2025-11-18 | 20.77 | $20.82 | 85200 |
| 2025-11-17 | 20.77 | $20.78 | 60900 |
| 2025-11-14 | 20.77 | $20.75 | 30500 |
| 2025-11-13 | 20.78 | $20.78 | 42337 |
| 2025-11-12 | 20.79 | $20.85 | 44113 |
| 2025-11-11 | 20.78 | $20.80 | 38631 |
| 2025-11-10 | 20.78 | $20.80 | 571900 |
| 2025-11-07 | 20.79 | $20.84 | 77700 |
| 2025-11-06 | 20.78 | $20.83 | 84020 |
| 2025-11-05 | 20.77 | $20.66 | 64100 |
| 2025-11-04 | 20.81 | $20.84 | 84300 |
| 2025-11-03 | 20.81 | $20.71 | 69800 |
| 2025-10-31 | 20.85 | $20.76 | 66237 |
| 2025-10-30 | 20.89 | $20.72 | 72400 |
| 2025-10-29 | 20.94 | $20.79 | 75716 |
| 2025-10-28 | 20.98 | $20.93 | 63900 |
| 2025-10-27 | 20.99 | $21.01 | 51900 |
| 2025-10-24 | 20.97 | $20.97 | 31237 |
| 2025-10-23 | 20.96 | $20.93 | 63500 |
| 2025-10-22 | 20.95 | $20.96 | 61200 |
| 2025-10-21 | 20.94 | $21.02 | 92000 |
| 2025-10-20 | 20.90 | $20.96 | 35300 |
| 2025-10-17 | 20.88 | $20.95 | 64500 |
| 2025-10-16 | 20.85 | $20.95 | 49000 |
| 2025-10-15 | 20.81 | $20.88 | 102600 |
| 2025-10-14 | 20.79 | $20.89 | 110712 |
| 2025-10-13 | 20.76 | $20.84 | 37702 |
| 2025-10-10 | 20.74 | $20.82 | 43343 |
| 2025-10-09 | 20.72 | $20.73 | 108525 |
| 2025-10-08 | 20.73 | $20.79 | 28242 |
| 2025-10-07 | 20.72 | $20.74 | 129291 |
| 2025-10-06 | 20.72 | $20.71 | 42143 |
| 2025-10-03 | 20.74 | $20.72 | 269800 |
| 2025-10-02 | 20.75 | $20.87 | 441343 |
| 2025-10-01 | 20.72 | $20.72 | 229400 |
| 2025-09-30 | 20.73 | $20.71 | 463500 |
| 2025-09-29 | 20.75 | $20.74 | 270037 |
| 2025-09-26 | 20.77 | $20.55 | 231000 |
| 2025-09-25 | 20.84 | $20.63 | 338100 |
| 2025-09-24 | 20.91 | $20.77 | 68431 |
| 2025-09-23 | 20.95 | $20.94 | 64610 |
| 2025-09-22 | 20.94 | $20.88 | 56010 |
| 2025-09-19 | 20.94 | $20.81 | 87044 |
| 2025-09-18 | 20.97 | $20.90 | 54634 |
| 2025-09-17 | 20.97 | $20.94 | 67900 |
| 2025-09-16 | 20.96 | $20.93 | 73404 |
| 2025-09-15 | 20.95 | $20.94 | 77500 |
| 2025-09-12 | 20.93 | $20.88 | 67000 |
| 2025-09-11 | 20.92 | $20.93 | 31410 |
| 2025-09-10 | 20.89 | $20.97 | 46600 |
| 2025-09-09 | 20.85 | $20.87 | 52747 |
| 2025-09-08 | 20.82 | $20.95 | 82218 |
| 2025-09-05 | 20.76 | $20.92 | 55700 |
| 2025-09-04 | 20.70 | $20.81 | 67500 |
| 2025-09-03 | 20.66 | $20.70 | 86400 |
| 2025-09-02 | 20.64 | $20.56 | 88500 |
| 2025-08-29 | 20.66 | $20.54 | 141708 |
| 2025-08-28 | 20.69 | $20.67 | 845800 |
| 2025-08-27 | 20.68 | $20.60 | 47700 |
| 2025-08-26 | 20.70 | $20.65 | 58500 |
| 2025-08-25 | 20.70 | $20.75 | 92700 |
| 2025-08-22 | 20.67 | $20.78 | 52300 |
| 2025-08-21 | 20.62 | $20.53 | 169300 |
| 2025-08-20 | 20.64 | $20.57 | 111000 |
| 2025-08-19 | 20.66 | $20.68 | 762943 |
| 2025-08-18 | 20.63 | $20.48 | 90600 |
| 2025-08-15 | 20.67 | $20.55 | 51100 |
| 2025-08-14 | 20.68 | $20.65 | 64500 |
| 2025-08-13 | 20.67 | $20.64 | 53530 |
| 2025-08-12 | 20.66 | $20.64 | 61448 |
| 2025-08-11 | 20.64 | $20.63 | 1.6M |
| 2025-08-08 | 20.62 | $20.60 | 55130 |
| 2025-08-07 | 20.60 | $20.60 | 20010 |
| 2025-08-06 | 20.58 | $20.67 | 392400 |
| 2025-08-05 | 20.53 | $20.69 | 44135 |
| 2025-08-04 | 20.46 | $20.56 | 54413 |
| 2025-08-01 | 20.42 | $20.56 | 54000 |
| 2025-07-31 | 20.36 | $20.29 | 82200 |
| 2025-07-30 | 20.38 | $20.35 | 236411 |
| 2025-07-29 | 20.38 | $20.47 | 214947 |
| 2025-07-28 | 20.34 | $20.26 | 91200 |
| 2025-07-25 | 20.36 | $20.35 | 823501 |
| 2025-07-24 | 20.35 | $20.41 | 42500 |
| 2025-07-23 | 20.33 | $20.38 | 35500 |
| 2025-07-22 | 20.31 | $20.40 | 30100 |
| 2025-07-21 | 20.27 | $20.50 | 51800 |
| 2025-07-18 | 20.20 | $20.27 | 29520 |
| 2025-07-17 | 20.19 | $20.02 | 107431 |
| 2025-07-16 | 20.25 | $20.11 | 195900 |
| 2025-07-15 | 20.29 | $20.00 | 60403 |
| 2025-07-14 | 20.38 | $20.19 | 22834 |
| 2025-07-11 | 20.43 | $20.18 | 46163 |
| 2025-07-10 | 20.49 | $20.59 | 71800 |
| 2025-07-09 | 20.44 | $20.38 | 43400 |
| 2025-07-08 | 20.43 | $20.20 | 47129 |
| 2025-07-07 | 20.48 | $20.25 | 67717 |
| 2025-07-03 | 20.52 | $20.44 | 55123 |
| 2025-07-02 | 20.51 | $20.44 | 57224 |
| 2025-07-01 | 20.50 | $20.48 | 401338 |
| 2025-06-30 | 20.46 | $20.64 | 110826 |
| 2025-06-27 | 20.37 | $20.28 | 59617 |
| 2025-06-26 | 20.37 | $20.47 | 69900 |
| 2025-06-25 | 20.30 | $20.28 | 98200 |
| 2025-06-24 | 20.28 | $20.36 | 57127 |
| 2025-06-23 | 20.23 | $20.35 | 34900 |
| 2025-06-20 | 20.16 | $20.24 | 35910 |
| 2025-06-18 | 20.12 | $20.22 | 41900 |
| 2025-06-17 | 20.08 | $20.20 | 48001 |
| 2025-06-16 | 20.03 | $19.96 | 46000 |
| 2025-06-13 | 20.04 | $20.03 | 37009 |
| 2025-06-12 | 20.04 | $20.19 | 99400 |
| 2025-06-11 | 19.99 | $20.07 | 53400 |
| 2025-06-10 | 19.96 | $20.00 | 32600 |
| 2025-06-09 | 19.95 | $19.96 | 30100 |
| 2025-06-06 | 19.95 | $19.88 | 63408 |
| 2025-06-05 | 19.98 | $20.14 | 54501 |
| 2025-06-04 | 19.94 | $20.17 | 52935 |
| 2025-06-03 | 19.87 | $19.93 | 496524 |
| 2025-06-02 | 19.87 | $19.94 | 50600 |
| 2025-05-30 | 19.87 | $19.98 | 455720 |
| 2025-05-29 | 19.86 | $19.99 | 75000 |
| 2025-05-28 | 19.84 | $19.87 | 70102 |
| 2025-05-27 | 19.86 | $19.91 | 40139 |
| 2025-05-23 | 19.87 | $19.88 | 63847 |
| 2025-05-22 | 19.90 | $19.78 | 97732 |
| 2025-05-21 | 19.97 | $19.85 | 83600 |
| 2025-05-20 | 20.04 | $19.97 | 103009 |
| 2025-05-19 | 20.08 | $20.15 | 75225 |
| 2025-05-16 | 20.08 | $20.13 | 38300 |
| 2025-05-15 | 20.09 | $20.22 | 53300 |
| 2025-05-14 | 20.08 | $19.91 | 65507 |
| 2025-05-13 | 20.16 | $20.13 | 125611 |
| 2025-05-12 | 20.19 | $20.08 | 109200 |
| 2025-05-09 | 20.24 | $20.22 | 91100 |
| 2025-05-08 | 20.27 | $20.18 | 84931 |
| 2025-05-07 | 20.31 | $20.42 | 36419 |
| 2025-05-06 | 20.29 | $20.34 | 51336 |
| 2025-05-05 | 20.29 | $20.25 | 80610 |
| 2025-05-02 | 20.33 | $20.33 | 76900 |
| 2025-05-01 | 20.34 | $20.48 | 83305 |
| 2025-04-30 | 20.31 | $20.58 | 94522 |
| 2025-04-29 | 20.25 | $20.61 | 67900 |
| 2025-04-28 | 20.17 | $20.53 | 79100 |
| 2025-04-25 | 20.10 | $20.42 | 76626 |
| 2025-04-24 | 20.05 | $20.37 | 46500 |
| 2025-04-23 | 20.02 | $20.17 | 60400 |
| 2025-04-22 | 20.04 | $20.14 | 123333 |
| 2025-04-21 | 20.08 | $20.08 | 54023 |
| 2025-04-17 | 20.16 | $20.18 | 54900 |
| 2025-04-16 | 20.22 | $20.37 | 59600 |
| 2025-04-15 | 20.25 | $20.14 | 71600 |
| 2025-04-14 | 20.36 | $20.10 | 234800 |
| 2025-04-11 | 20.51 | $20.00 | 205500 |
| 2025-04-10 | 20.73 | $20.30 | 148900 |
| 2025-04-09 | 20.90 | $20.68 | 859646 |
| 2025-04-08 | 20.99 | $20.58 | 199930 |
| 2025-04-07 | 21.13 | $20.88 | 772537 |
| 2025-04-04 | 21.21 | $21.28 | 645705 |
| 2025-04-03 | 21.18 | $21.29 | 207900 |
| 2025-04-02 | 21.14 | $21.17 | 795259 |
| 2025-04-01 | 21.12 | $21.16 | 131620 |
| 2025-03-31 | 21.11 | $21.15 | 80328 |
| 2025-03-28 | 21.09 | $21.07 | 62600 |
| 2025-03-27 | 21.10 | $20.90 | 57822 |
| 2025-03-26 | 21.16 | $21.11 | 119832 |
| 2025-03-25 | 21.17 | $21.10 | 58200 |
| 2025-03-24 | 21.19 | $21.12 | 975700 |
| 2025-03-21 | 21.19 | $21.18 | 187200 |
| 2025-03-20 | 21.18 | $21.21 | 170800 |
| 2025-03-19 | 21.16 | $21.19 | 111600 |
| 2025-03-18 | 21.14 | $21.14 | 71700 |
| 2025-03-17 | 21.12 | $21.06 | 158200 |
| 2025-03-14 | 21.13 | $21.05 | 53911 |
| 2025-03-13 | 21.14 | $21.16 | 67779 |
| 2025-03-12 | 21.12 | $20.97 | 28700 |
| 2025-03-11 | 21.15 | $21.08 | 198700 |
| 2025-03-10 | 21.15 | $21.17 | 76306 |
| 2025-03-07 | 21.12 | $20.95 | 84141 |
| 2025-03-06 | 21.15 | $21.11 | 35600 |
| 2025-03-05 | 21.13 | $21.03 | 93423 |
| 2025-03-04 | 21.14 | $21.12 | 142200 |
| 2025-03-03 | 21.11 | $21.13 | 402600 |
| 2025-02-28 | 21.08 | $21.14 | 95400 |
| 2025-02-27 | 21.03 | $21.04 | 41633 |
| 2025-02-26 | 21.00 | $21.04 | 117010 |
| 2025-02-25 | 20.97 | $20.99 | 31000 |
| 2025-02-24 | 20.94 | $21.03 | 51600 |
| 2025-02-21 | 20.89 | $20.97 | 26804 |
| 2025-02-20 | 20.85 | $20.87 | 178255 |
| 2025-02-19 | 20.82 | $20.87 | 67512 |
| 2025-02-18 | 20.79 | $20.75 | 95714 |
| 2025-02-14 | 20.80 | $20.86 | 30707 |
| 2025-02-13 | 20.77 | $20.80 | 110534 |
| 2025-02-12 | 20.74 | $20.57 | 48145 |
| 2025-02-11 | 20.79 | $20.72 | 49403 |
| 2025-02-10 | 20.80 | $20.75 | 32907 |
| 2025-02-07 | 20.80 | $20.79 | 41437 |
| 2025-02-06 | 20.79 | $20.76 | 54924 |
| 2025-02-05 | 20.78 | $20.82 | 60400 |
| 2025-02-04 | 20.75 | $20.68 | 50203 |
| 2025-02-03 | 20.75 | $20.64 | 79012 |
| 2025-01-31 | 20.78 | $20.76 | 25700 |
| 2025-01-30 | 20.76 | $20.72 | 42604 |
| 2025-01-29 | 20.76 | $20.77 | 60030 |
| 2025-01-28 | 20.73 | $20.77 | 27212 |
| 2025-01-27 | 20.70 | $20.84 | 55306 |
| 2025-01-24 | 20.64 | $20.73 | 64007 |
| 2025-01-23 | 20.60 | $20.67 | 32649 |
| 2025-01-22 | 20.58 | $20.70 | 58700 |
| 2025-01-21 | 20.53 | $20.73 | 58920 |
| 2025-01-17 | 20.47 | $20.73 | 72700 |
| 2025-01-16 | 20.40 | $20.70 | 52700 |
| 2025-01-15 | 20.32 | $20.48 | 71300 |
| 2025-01-14 | 20.30 | $20.11 | 69241 |
| 2025-01-13 | 20.39 | $20.33 | 86700 |
| 2025-01-10 | 20.43 | $20.41 | 87900 |
| 2025-01-08 | 20.46 | $20.52 | 56016 |
| 2025-01-07 | 20.46 | $20.43 | 66539 |
| 2025-01-06 | 20.50 | $20.47 | 74834 |
| 2025-01-03 | 20.52 | $20.59 | 61100 |
| 2025-01-02 | 20.52 | $20.54 | 168200 |
| 2024-12-31 | 20.54 | $20.63 | 81431 |
| 2024-12-30 | 20.53 | $20.61 | 386800 |
| 2024-12-27 | 20.53 | $20.52 | 89311 |
| 2024-12-26 | 20.56 | $20.55 | 60838 |
| 2024-12-24 | 20.59 | $20.38 | 42636 |
| 2024-12-23 | 20.68 | $20.35 | 106240 |
| 2024-12-20 | 20.80 | $20.64 | 53006 |
| 2024-12-19 | 20.85 | $20.67 | 148043 |
| 2024-12-18 | 20.91 | $20.73 | 82338 |
| 2024-12-17 | 20.96 | $20.77 | 145044 |
| 2024-12-16 | 21.01 | $20.88 | 41636 |
| 2024-12-13 | 21.03 | $20.90 | 53501 |
| 2024-12-12 | 21.05 | $20.99 | 65723 |
| 2024-12-11 | 21.04 | $21.04 | 51235 |
| 2024-12-10 | 21.02 | $21.04 | 31932 |
| 2024-12-09 | 20.99 | $21.04 | 75600 |
| 2024-12-06 | 20.96 | $21.00 | 42500 |
| 2024-12-05 | 20.92 | $20.97 | 46200 |
| 2024-12-04 | 20.89 | $20.95 | 123400 |
| 2024-12-03 | 20.86 | $20.86 | 122448 |
| 2024-12-02 | 20.85 | $20.87 | 75516 |
| 2024-11-29 | 20.83 | $20.87 | 16232 |
| 2024-11-27 | 20.81 | $20.88 | 39300 |
| 2024-11-26 | 20.78 | $20.83 | 27800 |
| 2024-11-25 | 20.76 | $20.81 | 23221 |
| 2024-11-22 | 20.75 | $20.76 | 35939 |
| 2024-11-21 | 20.75 | $20.82 | 41813 |
| 2024-11-20 | 20.73 | $20.82 | 73400 |
| 2024-11-19 | 20.71 | $20.81 | 42300 |
| 2024-11-18 | 20.68 | $20.80 | 182435 |
| 2024-11-15 | 20.66 | $20.69 | 291611 |
| 2024-11-14 | 20.67 | $20.81 | 122700 |
| 2024-11-13 | 20.64 | $20.69 | 35815 |
| 2024-11-12 | 20.65 | $20.70 | 48800 |
| 2024-11-11 | 20.66 | $20.79 | 39937 |
| 2024-11-08 | 20.64 | $20.83 | 35962 |
| 2024-11-07 | 20.62 | $20.85 | 29300 |
| 2024-11-06 | 20.58 | $20.74 | 47700 |
| 2024-11-05 | 20.57 | $20.78 | 54831 |
| 2024-11-04 | 20.56 | $20.67 | 73502 |
| 2024-11-01 | 20.57 | $20.60 | 70500 |
| 2024-10-31 | 20.62 | $20.61 | 70929 |
| 2024-10-30 | 20.69 | $20.81 | 59400 |
| 2024-10-29 | 20.70 | $20.70 | 55640 |
| 2024-10-28 | 20.76 | $20.70 | 52264 |
| 2024-10-25 | 20.84 | $20.81 | 57800 |
| 2024-10-24 | 20.90 | $20.88 | 101400 |
| 2024-10-23 | 20.95 | $20.88 | 35000 |
| 2024-10-22 | 21.03 | $21.00 | 117200 |
| 2024-10-21 | 21.08 | $21.05 | 98300 |
| 2024-10-18 | 21.13 | $21.22 | 69208 |
| 2024-10-17 | 21.14 | $21.16 | 45200 |
| 2024-10-16 | 21.18 | $21.33 | 109600 |
| 2024-10-15 | 21.17 | $21.27 | 64514 |
| 2024-10-14 | 21.19 | $21.30 | 42900 |
| 2024-10-11 | 21.20 | $21.25 | 50200 |
| 2024-10-10 | 21.23 | $21.10 | 126400 |
| 2024-10-09 | 21.32 | $21.21 | 79000 |
| 2024-10-08 | 21.40 | $21.35 | 45618 |
| 2024-10-07 | 21.45 | $21.20 | 63900 |
| 2024-10-04 | 21.57 | $21.40 | 70956 |
| 2024-10-03 | 21.64 | $21.57 | 121700 |
| 2024-10-02 | 21.68 | $21.64 | 199700 |
| 2024-10-01 | 21.71 | $21.68 | 197500 |
| 2024-09-30 | 21.73 | $21.71 | 83700 |
| 2024-09-27 | 21.75 | $21.70 | 49000 |
| 2024-09-26 | 21.78 | $21.57 | 56300 |
| 2024-09-25 | 21.85 | $21.63 | 49513 |
| 2024-09-24 | 21.91 | $21.84 | 61032 |
| 2024-09-23 | 21.93 | $21.85 | 131336 |
| 2024-09-20 | 21.94 | $21.81 | 89800 |
| 2024-09-19 | 21.96 | $21.98 | 233546 |
| 2024-09-18 | 21.94 | $21.94 | 68936 |
| 2024-09-17 | 21.92 | $22.00 | 67124 |
| 2024-09-16 | 21.87 | $21.91 | 78546 |
| 2024-09-13 | 21.85 | $21.90 | 68116 |
| 2024-09-12 | 21.81 | $21.81 | 87318 |
| 2024-09-11 | 21.80 | $21.82 | 69600 |
| 2024-09-10 | 21.78 | $21.79 | 31034 |
| 2024-09-09 | 21.77 | $21.75 | 114403 |
| 2024-09-06 | 21.76 | $21.63 | 93244 |
| 2024-09-05 | 21.79 | $21.80 | 71200 |
| 2024-09-04 | 21.77 | $22.06 | 65900 |
| 2024-09-03 | 21.66 | $21.61 | 52700 |
| 2024-08-30 | 21.66 | $21.37 | 86200 |
| 2024-08-29 | 21.74 | $21.61 | 48137 |
| 2024-08-28 | 21.77 | $21.47 | 68318 |
| 2024-08-27 | 21.84 | $21.61 | 52632 |
| 2024-08-26 | 21.87 | $21.82 | 86400 |
| 2024-08-23 | 21.85 | $22.19 | 77226 |
| 2024-08-22 | 21.70 | $21.61 | 25952 |
| 2024-08-21 | 21.70 | $21.58 | 103515 |
| 2024-08-20 | 21.70 | $21.74 | 61131 |
| 2024-08-19 | 21.66 | $21.61 | 37100 |
| 2024-08-16 | 21.64 | $21.63 | 121700 |
| 2024-08-15 | 21.61 | $21.42 | 89000 |
| 2024-08-14 | 21.63 | $21.72 | 65140 |
| 2024-08-13 | 21.56 | $21.61 | 68745 |
| 2024-08-12 | 21.51 | $21.59 | 36348 |
| 2024-08-09 | 21.46 | $21.40 | 39427 |
| 2024-08-08 | 21.44 | $21.37 | 36800 |
| 2024-08-07 | 21.44 | $21.39 | 51200 |
| 2024-08-06 | 21.42 | $21.39 | 160926 |
| 2024-08-05 | 21.39 | $21.56 | 105255 |
| 2024-08-02 | 21.30 | $21.64 | 60923 |
| 2024-08-01 | 21.17 | $21.36 | 69700 |
| 2024-07-31 | 21.10 | $21.19 | 49047 |
| 2024-07-30 | 21.06 | $21.11 | 97000 |
| 2024-07-29 | 21.04 | $21.01 | 348700 |
| 2024-07-26 | 21.05 | $21.02 | 61400 |
| 2024-07-25 | 21.05 | $21.05 | 57116 |
| 2024-07-24 | 21.04 | $20.91 | 77849 |
| 2024-07-23 | 21.08 | $21.04 | 54948 |
| 2024-07-22 | 21.09 | $20.99 | 132644 |
| 2024-07-19 | 21.10 | $21.07 | 60111 |
| 2024-07-18 | 21.10 | $21.04 | 82900 |
| 2024-07-17 | 21.11 | $21.27 | 156543 |
| 2024-07-16 | 21.04 | $21.11 | 108437 |
| 2024-07-15 | 21.01 | $21.07 | 144622 |
| 2024-07-12 | 20.98 | $21.11 | 144722 |
| 2024-07-11 | 20.93 | $21.03 | 63643 |
| 2024-07-10 | 20.90 | $20.95 | 99500 |
| 2024-07-09 | 20.89 | $20.96 | 72118 |
| 2024-07-08 | 20.87 | $20.99 | 116200 |
| 2024-07-05 | 20.84 | $20.91 | 58203 |
| 2024-07-03 | 20.83 | $20.85 | 67717 |
| 2024-07-02 | 20.83 | $20.70 | 60500 |
| 2024-07-01 | 20.88 | $20.69 | 89324 |
| 2024-06-28 | 20.95 | $20.76 | 41737 |
| 2024-06-27 | 21.01 | $20.91 | 111500 |
| 2024-06-26 | 21.04 | $20.83 | 68034 |
| 2024-06-25 | 21.10 | $20.85 | 31432 |
| 2024-06-24 | 21.16 | $21.11 | 24306 |
| 2024-06-21 | 21.15 | $21.10 | 111700 |
| 2024-06-20 | 21.14 | $21.06 | 71500 |
| 2024-06-18 | 21.14 | $21.20 | 55522 |
| 2024-06-17 | 21.09 | $21.11 | 28317 |
| 2024-06-14 | 21.06 | $21.17 | 67600 |
| 2024-06-13 | 21.01 | $21.16 | 66012 |
| 2024-06-12 | 20.94 | $21.04 | 39000 |
| 2024-06-11 | 20.89 | $20.87 | 37111 |
| 2024-06-10 | 20.89 | $20.82 | 31801 |
| 2024-06-07 | 20.91 | $20.90 | 71000 |
| 2024-06-06 | 20.90 | $21.00 | 41014 |
| 2024-06-05 | 20.85 | $21.00 | 24300 |
| 2024-06-04 | 20.80 | $20.89 | 52113 |
| 2024-06-03 | 20.77 | $20.82 | 80540 |
| 2024-05-31 | 20.76 | $20.72 | 67801 |
| 2024-05-30 | 20.77 | $20.63 | 49500 |
| 2024-05-29 | 20.82 | $20.53 | 47704 |
| 2024-05-28 | 20.91 | $20.64 | 46338 |
| 2024-05-24 | 20.98 | $20.80 | 71100 |
| 2024-05-23 | 21.02 | $20.96 | 110300 |
| 2024-05-22 | 21.01 | $20.91 | 27500 |
| 2024-05-21 | 21.02 | $21.01 | 39300 |
| 2024-05-20 | 20.99 | $20.92 | 31302 |
| 2024-05-17 | 20.99 | $21.02 | 37600 |
| 2024-05-16 | 20.95 | $21.02 | 40335 |
| 2024-05-15 | 20.90 | $21.00 | 31600 |
| 2024-05-14 | 20.85 | $20.92 | 43023 |
| 2024-05-13 | 20.81 | $20.78 | 29400 |
| 2024-05-10 | 20.81 | $20.90 | 34336 |
| 2024-05-09 | 20.77 | $20.94 | 18900 |
| 2024-05-08 | 20.71 | $20.83 | 92300 |
| 2024-05-07 | 20.67 | $20.84 | 116000 |
| 2024-05-06 | 20.61 | $20.81 | 33223 |
| 2024-05-03 | 20.56 | $20.82 | 44600 |
| 2024-05-02 | 20.49 | $20.72 | 337200 |
| 2024-05-01 | 20.45 | $20.56 | 97800 |
| 2024-04-30 | 20.44 | $20.54 | 38236 |
| 2024-04-29 | 20.45 | $20.51 | 87867 |
| 2024-04-26 | 20.47 | $20.50 | 20600 |
| 2024-04-25 | 20.50 | $20.48 | 40207 |
| 2024-04-24 | 20.55 | $20.68 | 30900 |
| 2024-04-23 | 20.54 | $20.74 | 16300 |
| 2024-04-22 | 20.53 | $20.72 | 37916 |
| 2024-04-19 | 20.51 | $20.65 | 30900 |
| 2024-04-18 | 20.52 | $20.61 | 36400 |
| 2024-04-17 | 20.55 | $20.67 | 25600 |
| 2024-04-16 | 20.58 | $20.42 | 82629 |
| 2024-04-15 | 20.69 | $20.50 | 112700 |
| 2024-04-12 | 20.80 | $20.77 | 41020 |
| 2024-04-11 | 20.86 | $20.65 | 124700 |
| 2024-04-10 | 20.97 | $20.70 | 119042 |
| 2024-04-09 | 21.09 | $21.08 | 49500 |
| 2024-04-08 | 21.12 | $20.96 | 99700 |
| 2024-04-05 | 21.20 | $21.11 | 252800 |
| 2024-04-04 | 21.24 | $21.23 | 74021 |
| 2024-04-03 | 21.27 | $21.09 | 37048 |
| 2024-04-02 | 21.34 | $21.18 | 106600 |
| 2024-04-01 | 21.40 | $21.47 | 128800 |
| 2024-03-28 | 21.38 | $21.43 | 71300 |
| 2024-03-27 | 21.37 | $21.34 | 52128 |
| 2024-03-26 | 21.39 | $21.33 | 30335 |
| 2024-03-25 | 21.41 | $21.34 | 102922 |
| 2024-03-22 | 21.44 | $21.55 | 54042 |
| 2024-03-21 | 21.41 | $21.43 | 32100 |
| 2024-03-20 | 21.41 | $21.42 | 138140 |
| 2024-03-19 | 21.41 | $21.35 | 58328 |
| 2024-03-18 | 21.44 | $21.32 | 37400 |
| 2024-03-15 | 21.49 | $21.31 | 68800 |
| 2024-03-14 | 21.54 | $21.43 | 82806 |
| 2024-03-13 | 21.57 | $21.55 | 54813 |
| 2024-03-12 | 21.58 | $21.61 | 87329 |
| 2024-03-11 | 21.56 | $21.66 | 54600 |
| 2024-03-08 | 21.52 | $21.67 | 49211 |
| 2024-03-07 | 21.47 | $21.54 | 95100 |
| 2024-03-06 | 21.45 | $21.58 | 48600 |
| 2024-03-05 | 21.42 | $21.54 | 66100 |
| 2024-03-04 | 21.39 | $21.47 | 61719 |
| 2024-03-01 | 21.37 | $21.53 | 36625 |
| 2024-02-29 | 21.34 | $21.40 | 52500 |
| 2024-02-28 | 21.35 | $21.40 | 71720 |
| 2024-02-27 | 21.35 | $21.36 | 101328 |
| 2024-02-26 | 21.38 | $21.32 | 68600 |
| 2024-02-23 | 21.42 | $21.43 | 55700 |
| 2024-02-22 | 21.44 | $21.48 | 43800 |
| 2024-02-21 | 21.45 | $21.54 | 58100 |
| 2024-02-20 | 21.44 | $21.50 | 58625 |
| 2024-02-16 | 21.45 | $21.38 | 64836 |
| 2024-02-15 | 21.50 | $21.57 | 57400 |
| 2024-02-14 | 21.50 | $21.48 | 62100 |
| 2024-02-13 | 21.53 | $21.36 | 175200 |
| 2024-02-12 | 21.60 | $21.66 | 69900 |
| 2024-02-09 | 21.60 | $21.59 | 90423 |
| 2024-02-08 | 21.62 | $21.61 | 102718 |
| 2024-02-07 | 21.64 | $21.66 | 66400 |
| 2024-02-06 | 21.66 | $21.72 | 33600 |
| 2024-02-05 | 21.65 | $21.62 | 50200 |
| 2024-02-02 | 21.68 | $21.73 | 60736 |
| 2024-02-01 | 21.68 | $21.89 | 59700 |
| 2024-01-31 | 21.63 | $21.83 | 61006 |
| 2024-01-30 | 21.60 | $21.73 | 86200 |
| 2024-01-29 | 21.58 | $21.67 | 48617 |
| 2024-01-26 | 21.59 | $21.51 | 117600 |
| 2024-01-25 | 21.65 | $21.66 | 52100 |
| 2024-01-24 | 21.67 | $21.54 | 84146 |
| 2024-01-23 | 21.75 | $21.77 | 55118 |
| 2024-01-22 | 21.76 | $21.67 | 89639 |
| 2024-01-19 | 21.81 | $21.71 | 56119 |
| 2024-01-18 | 21.86 | $21.78 | 104600 |
| 2024-01-17 | 21.90 | $21.85 | 49000 |
| 2024-01-16 | 21.93 | $21.92 | 52648 |
| 2024-01-12 | 21.94 | $21.92 | 130900 |
| 2024-01-11 | 21.95 | $21.88 | 58315 |
| 2024-01-10 | 21.98 | $21.90 | 123007 |
| 2024-01-09 | 22.00 | $21.97 | 82300 |
| 2024-01-08 | 22.01 | $21.80 | 70900 |
| 2024-01-05 | 22.08 | $21.74 | 162015 |
| 2024-01-04 | 22.17 | $21.98 | 55300 |
| 2024-01-03 | 22.21 | $22.08 | 45800 |
| 2024-01-02 | 22.23 | $22.05 | 168529 |
| 2023-12-29 | 22.25 | $22.08 | 96005 |
| 2023-12-28 | 22.26 | $22.13 | 73500 |
| 2023-12-27 | 22.26 | $22.20 | 35219 |
| 2023-12-26 | 22.23 | $21.95 | 26800 |
| 2023-12-22 | 22.27 | $22.24 | 12600 |
| 2023-12-21 | 22.23 | $22.14 | 65507 |
| 2023-12-20 | 22.20 | $22.18 | 36100 |
| 2023-12-19 | 22.14 | $22.19 | 38900 |
| 2023-12-18 | 22.07 | $22.07 | 51949 |
| 2023-12-15 | 22.02 | $22.22 | 13713 |
| 2023-12-14 | 21.90 | $22.09 | 41542 |
| 2023-12-13 | 21.80 | $21.93 | 22000 |
| 2023-12-12 | 21.72 | $21.68 | 15600 |
| 2023-12-11 | 21.70 | $21.59 | 24000 |
| 2023-12-08 | 21.71 | $21.62 | 8300 |
| 2023-12-07 | 21.70 | $21.74 | 12530 |
| 2023-12-06 | 21.65 | $21.70 | 46440 |
| 2023-12-05 | 21.60 | $21.65 | 10626 |
| 2023-12-04 | 21.56 | $21.57 | 24900 |
| 2023-12-01 | 21.52 | $21.52 | 9700 |
| 2023-11-30 | 21.50 | $21.37 | 7800 |
| 2023-11-29 | 21.51 | $21.55 | 20101 |
| 2023-11-28 | 21.47 | $21.37 | 1700 |
| 2023-11-27 | 21.47 | $21.29 | 16229 |
| 2023-11-24 | 21.50 | $21.42 | 5037 |
| 2023-11-22 | 21.49 | $21.43 | 17329 |
| 2023-11-21 | 21.47 | $21.40 | 5429 |
| 2023-11-20 | 21.45 | $21.43 | 9706 |
| 2023-11-17 | 21.42 | $21.42 | 20833 |
| 2023-11-16 | 21.39 | $21.47 | 12800 |
| 2023-11-15 | 21.33 | $21.25 | 28200 |
| 2023-11-14 | 21.33 | $21.45 | 385700 |
| 2023-11-13 | 21.25 | $21.23 | 29436 |
| 2023-11-10 | 21.24 | $21.25 | 175400 |
| 2023-11-09 | 21.21 | $21.24 | 58200 |
| 2023-11-08 | 21.18 | $21.30 | 49647 |
| 2023-11-07 | 21.12 | $21.37 | 174800 |
| 2023-11-06 | 21.03 | $21.22 | 73700 |
| 2023-11-03 | 20.96 | $21.20 | 106815 |
| 2023-11-02 | 20.89 | $21.19 | 5300 |
| 2023-11-01 | 20.80 | $20.92 | 16400 |
| 2023-10-31 | 20.79 | $20.84 | 59900 |
| 2023-10-30 | 20.80 | $20.84 | 110546 |
| 2023-10-27 | 20.81 | $20.94 | 54300 |
| 2023-10-26 | 20.80 | $20.82 | 116500 |
| 2023-10-25 | 20.83 | $20.87 | 109724 |
| 2023-10-24 | 20.85 | $20.98 | 84001 |
| 2023-10-23 | 20.85 | $20.97 | 28000 |
| 2023-10-20 | 20.85 | $20.95 | 93500 |
| 2023-10-19 | 20.86 | $20.70 | 168418 |
| 2023-10-18 | 20.96 | $20.83 | 10909 |
| 2023-10-17 | 21.04 | $21.01 | 33925 |
| 2023-10-16 | 21.08 | $21.13 | 19939 |
| 2023-10-13 | 21.10 | $21.32 | 104800 |
| 2023-10-12 | 21.06 | $21.12 | 273715 |
| 2023-10-11 | 21.09 | $21.31 | 260400 |
| 2023-10-10 | 21.06 | $21.27 | 208000 |
| 2023-10-09 | 21.04 | $21.22 | 4506 |
| 2023-10-06 | 21.05 | $21.05 | 83000 |
| 2023-10-05 | 21.10 | $21.17 | 53700 |
| 2023-10-04 | 21.14 | $21.13 | 149500 |
| 2023-10-03 | 21.21 | $20.93 | 157929 |
| 2023-10-02 | 21.35 | $21.19 | 390532 |
| 2023-09-29 | 21.45 | $21.33 | 330100 |
| 2023-09-28 | 21.53 | $21.41 | 185543 |
| 2023-09-27 | 21.61 | $21.22 | 122911 |
| 2023-09-26 | 21.76 | $21.67 | 60809 |
| 2023-09-25 | 21.81 | $21.70 | 16900 |
| 2023-09-22 | 21.86 | $21.76 | 8424 |
| 2023-09-21 | 21.90 | $21.77 | 35800 |
| 2023-09-20 | 21.95 | $21.96 | 21402 |
| 2023-09-19 | 21.95 | $21.92 | 7400 |
| 2023-09-18 | 21.96 | $21.96 | 77600 |
| 2023-09-15 | 21.96 | $21.95 | 15236 |
| 2023-09-14 | 21.97 | $21.98 | 5048 |
| 2023-09-13 | 21.97 | $22.03 | 20314 |
| 2023-09-12 | 21.95 | $21.94 | 6313 |
| 2023-09-11 | 21.97 | $21.96 | 97812 |
| 2023-09-08 | 21.97 | $22.01 | 9400 |
| 2023-09-07 | 21.97 | $22.03 | 2048 |
| 2023-09-06 | 21.96 | $21.92 | 248407 |
| 2023-09-05 | 21.98 | $21.90 | 5120 |
| 2023-09-01 | 22.01 | $22.04 | 12004 |
| 2023-08-31 | 22.01 | $22.11 | 9700 |
| 2023-08-30 | 21.98 | $22.06 | 5440 |
| 2023-08-29 | 21.97 | $22.09 | 1042 |
| 2023-08-28 | 21.95 | $21.94 | 17700 |
| 2023-08-25 | 21.97 | $22.08 | 7811 |
| 2023-08-24 | 21.95 | $22.07 | 30700 |
| 2023-08-23 | 21.94 | $22.14 | 16205 |
| 2023-08-22 | 21.90 | $21.94 | 457104 |
| 2023-08-21 | 21.92 | $21.85 | 11900 |
| 2023-08-18 | 21.97 | $22.00 | 4900 |
| 2023-08-17 | 21.99 | $21.95 | 22620 |
| 2023-08-16 | 22.03 | $21.91 | 4828 |
| 2023-08-15 | 22.10 | $22.03 | 38900 |
| 2023-08-14 | 22.14 | $22.13 | 17200 |
| 2023-08-11 | 22.17 | $22.21 | 36535 |
| 2023-08-10 | 22.18 | $22.17 | 5400 |
| 2023-08-09 | 22.20 | $22.24 | 14834 |
| 2023-08-08 | 22.21 | $22.36 | 10113 |
| 2023-08-07 | 22.18 | $22.26 | 8900 |
| 2023-08-04 | 22.18 | $22.29 | 19100 |
| 2023-08-03 | 22.18 | $22.02 | 13644 |
| 2023-08-02 | 22.26 | $22.17 | 29010 |
| 2023-08-01 | 22.31 | $22.17 | 2546 |
| 2023-07-31 | 22.38 | $22.27 | 5100 |
| 2023-07-28 | 22.43 | $22.29 | 41133 |
| 2023-07-27 | 22.48 | $22.21 | 13709 |
| 2023-07-26 | 22.58 | $22.40 | 15246 |
| 2023-07-25 | 22.63 | $22.64 | 268900 |
| 2023-07-24 | 22.62 | $22.62 | 452433 |
| 2023-07-21 | 22.62 | $22.55 | 3149 |
| 2023-07-20 | 22.63 | $22.58 | 11304 |
| 2023-07-19 | 22.64 | $22.70 | 173710 |
| 2023-07-18 | 22.62 | $22.68 | 338000 |
| 2023-07-17 | 22.59 | $22.70 | 225107 |
| 2023-07-14 | 22.55 | $22.59 | 13200 |
| 2023-07-13 | 22.54 | $23.29 | 85200 |
| 2023-07-12 | 22.31 | $22.47 | 110731 |
| 2023-07-11 | 22.28 | $22.33 | 327800 |
| 2023-07-10 | 22.30 | $22.29 | 6139 |
| 2023-07-07 | 22.33 | $22.19 | 64100 |
| 2023-07-06 | 22.41 | $22.22 | 919 |
| 2023-07-05 | 22.49 | $22.39 | 21800 |
| 2023-07-03 | 22.54 | $22.50 | 4944 |
| 2023-06-30 | 22.57 | $22.51 | 4100 |
| 2023-06-29 | 22.61 | $22.45 | 3034 |
| 2023-06-28 | 22.67 | $22.58 | 123 |
| 2023-06-27 | 22.70 | $22.56 | 6844 |
| 2023-06-26 | 22.75 | $22.92 | 3211 |
| 2023-06-23 | 22.69 | $22.80 | 2400 |
| 2023-06-22 | 22.66 | $22.70 | 1748 |
| 2023-06-21 | 22.66 | $22.74 | 2430 |
| 2023-06-20 | 22.64 | $22.78 | 4809 |
| 2023-06-16 | 22.61 | $22.71 | 5809 |
| 2023-06-15 | 22.60 | $22.68 | 18427 |
| 2023-06-14 | 22.59 | $22.62 | 10800 |
| 2023-06-13 | 22.61 | $22.61 | 9125 |
| 2023-06-12 | 22.63 | $22.69 | 15500 |
| 2023-06-09 | 22.63 | $22.69 | 4604 |
| 2023-06-08 | 22.63 | $22.72 | 1600 |
| 2023-06-07 | 22.63 | $22.64 | 145 |
| 2023-06-06 | 22.65 | $22.68 | 16100 |
| 2023-06-05 | 22.67 | $22.70 | 797 |
| 2023-06-02 | 22.68 | $22.75 | 31400 |
| 2023-06-01 | 22.69 | $22.81 | 1000 |
| 2023-05-31 | 22.68 | $22.77 | 1600 |
| 2023-05-30 | 22.68 | $22.73 | 4613 |
| 2023-05-26 | 22.70 | $22.56 | 903 |
| 2023-05-25 | 22.77 | $22.50 | 722 |
| 2023-05-24 | 22.89 | $22.83 | 2445 |
| 2023-05-23 | 22.92 | $22.88 | 4806 |
| 2023-05-22 | 22.95 | $22.93 | 933 |
| 2023-05-19 | 22.97 | $22.85 | 70 |
| 2023-05-18 | 23.01 | $22.92 | 929 |
| 2023-05-17 | 23.05 | $23.00 | 1100 |
| 2023-05-16 | 23.06 | $22.92 | 900 |
| 2023-05-15 | 23.11 | $23.07 | 1844 |
| 2023-05-12 | 23.12 | $23.06 | 13733 |
| 2023-05-11 | 23.13 | $23.18 | 1100 |
| 2023-05-10 | 23.10 | $23.20 | 1814 |
| 2023-05-09 | 23.07 | $23.06 | 728 |
| 2023-05-08 | 23.06 | $23.04 | 2800 |
| 2023-05-05 | 23.07 | $23.10 | 1228 |
| 2023-05-04 | 23.05 | $23.11 | 83447 |
| 2023-05-03 | 23.03 | $23.12 | 100 |
| 2023-05-02 | 23.00 | $23.02 | 100 |
| 2023-05-01 | 22.99 | $22.87 | 200 |
| 2023-04-28 | 23.03 | $22.96 | 100 |
| 2023-04-27 | 23.04 | $22.96 | 900 |
| 2023-04-26 | 23.06 | $22.96 | 527 |
| 2023-04-25 | 23.09 | $22.97 | 300 |
| 2023-04-24 | 23.11 | $23.11 | 100 |
| 2023-04-21 | 23.09 | $23.06 | 100 |
| 2023-04-20 | 23.08 | $23.08 | 124 |
| 2023-04-19 | 23.07 | $22.99 | 800 |
| 2023-04-18 | 23.07 | $23.04 | 100 |
| 2023-04-17 | 23.06 | $23.02 | 700 |
| 2023-04-14 | 23.06 | $23.04 | 9147 |
| 2023-04-13 | 23.04 | $23.05 | 32200 |
| 2023-04-12 | 23.01 | $22.95 | 13500 |
| 2023-04-11 | 23.01 | $22.94 | 100 |
| 2023-04-10 | 23.01 | $22.93 | 241 |
| 2023-04-06 | 23.00 | $22.94 | 100 |
| 2023-04-05 | 23.00 | $22.95 | 313 |
| 2023-04-04 | 22.98 | $22.81 | 805 |
| 2023-04-03 | 23.01 | $22.84 | 600 |
| 2023-03-31 | 23.02 | $22.81 | 323 |
| 2023-03-30 | 23.05 | $22.84 | — |
| 2023-03-29 | 23.07 | $22.85 | 400 |
| 2023-03-28 | 23.08 | $22.87 | 29200 |
| 2023-03-27 | 23.10 | $22.96 | 3009 |
| 2023-03-24 | 23.08 | $23.10 | 100 |
| 2023-03-23 | 23.00 | $23.08 | 1044 |
| 2023-03-22 | 22.92 | $22.95 | 415 |
| 2023-03-21 | 22.85 | $22.73 | 1700 |
| 2023-03-20 | 22.83 | $22.87 | 100 |
| 2023-03-17 | 22.76 | $22.98 | 100 |
| 2023-03-16 | 22.64 | $22.80 | — |
| 2023-03-15 | 22.55 | $23.05 | 730 |
| 2023-03-14 | 22.35 | $22.71 | 100 |
| 2023-03-13 | 22.22 | $22.90 | 2229 |
| 2023-03-10 | 22.00 | $22.38 | 100 |
| 2023-03-09 | 21.90 | $22.11 | 300 |
| 2023-03-08 | 21.87 | $21.93 | 100 |
| 2023-03-07 | 21.89 | $21.99 | 100 |
| 2023-03-06 | 21.89 | $22.07 | — |
| 2023-03-03 | 21.88 | $21.98 | 100 |
| 2023-03-02 | 21.89 | $21.93 | 1445 |
| 2023-03-01 | 21.93 | $21.83 | 1217 |
| 2023-02-28 | 22.01 | $22.04 | 100 |
| 2023-02-27 | 22.05 | $22.07 | 100 |
| 2023-02-24 | 22.08 | $22.00 | 123 |
| 2023-02-23 | 22.15 | $22.11 | 138 |
| 2023-02-22 | 22.21 | $22.18 | 100 |
| 2023-02-21 | 22.25 | $22.16 | 304 |
| 2023-02-17 | 22.31 | $22.34 | 2500 |
| 2023-02-16 | 22.34 | $22.26 | 100 |
| 2023-02-15 | 22.39 | $22.34 | 100 |
| 2023-02-14 | 22.43 | $22.35 | 100 |
| 2023-02-13 | 22.49 | $22.48 | 200 |
| 2023-02-10 | 22.51 | $22.45 | 100 |
| 2023-02-09 | 22.55 | $22.43 | 1700 |
| 2023-02-08 | 22.60 | $22.55 | 100 |
| 2023-02-07 | 22.63 | $22.54 | 100 |
| 2023-02-06 | 22.66 | $22.59 | 111 |
| 2023-02-03 | 22.69 | $22.64 | 100 |
| 2023-02-02 | 22.71 | $22.69 | 525 |
| 2023-02-01 | 22.72 | $22.77 | 327 |
| 2023-01-31 | 22.71 | $22.67 | 2000 |
| 2023-01-30 | 22.72 | $22.60 | 3002 |
| 2023-01-27 | 22.76 | $22.62 | 1800 |
| 2023-01-26 | 22.81 | $22.73 | 3628 |
| 2023-01-25 | 22.82 | $22.84 | 103 |
| 2023-01-24 | 22.81 | $22.84 | 100 |
| 2023-01-23 | 22.78 | $22.71 | 217 |
| 2023-01-20 | 22.80 | $22.79 | 103 |
| 2023-01-19 | 22.79 | $22.85 | 100 |
| 2023-01-18 | 22.76 | $22.88 | 104 |
| 2023-01-17 | 22.71 | $22.76 | 139 |
| 2023-01-13 | 22.69 | $22.76 | 500 |
| 2023-01-12 | 22.66 | $22.86 | 121 |
| 2023-01-11 | 22.60 | $22.72 | 100 |
| 2023-01-10 | 22.57 | $22.63 | 200 |
| 2023-01-09 | 22.56 | $22.70 | 600 |
| 2023-01-06 | 22.52 | $22.70 | 108 |
| 2023-01-05 | 22.48 | $22.48 | 214 |
| 2023-01-04 | 22.50 | $22.52 | 103 |
| 2023-01-03 | 22.52 | $22.49 | 214 |
| 2022-12-30 | 22.54 | $22.38 | 710 |
| 2022-12-29 | 22.61 | $22.48 | 205 |
| 2022-12-28 | 22.66 | $22.46 | 1709 |
| 2022-12-27 | 22.73 | $22.40 | 11200 |
| 2022-12-23 | 22.83 | $22.59 | 5401 |
| 2022-12-22 | 22.89 | $22.75 | 239 |
| 2022-12-21 | 22.91 | $22.71 | 303 |
| 2022-12-20 | 22.95 | $22.68 | 100 |
| 2022-12-19 | 23.00 | $22.81 | 701 |
| 2022-12-16 | 23.02 | $22.88 | 400 |
| 2022-12-15 | 23.02 | $22.95 | 100 |
| 2022-12-14 | 22.99 | $22.94 | 100 |
| 2022-12-13 | 22.96 | $22.90 | 100 |
| 2022-12-12 | 22.92 | $22.76 | — |
| 2022-12-09 | 22.93 | $22.80 | 208 |
| 2022-12-08 | 22.91 | $22.90 | 200 |
| 2022-12-07 | 22.86 | $22.96 | 100 |
| 2022-12-06 | 22.77 | $22.74 | 300 |
| 2022-12-05 | 22.73 | $22.68 | 1400 |
| 2022-12-02 | 22.70 | $22.74 | 1700 |
| 2022-12-01 | 22.63 | $22.67 | 734 |
| 2022-11-30 | 22.58 | $22.56 | 100 |
| 2022-11-29 | 22.54 | $22.37 | 4809 |
| 2022-11-28 | 22.55 | $22.45 | 2107 |
| 2022-11-25 | 22.54 | $22.54 | 100 |
| 2022-11-23 | 22.49 | $22.59 | 918 |
| 2022-11-22 | 22.41 | $22.48 | 100 |
| 2022-11-21 | 22.35 | $22.39 | 100 |
| 2022-11-18 | 22.31 | $22.38 | 7400 |
| 2022-11-17 | 22.25 | $22.39 | 100 |
| 2022-11-16 | 22.18 | $22.48 | 600 |
| 2022-11-15 | 22.07 | $22.15 | 914 |
| 2022-11-14 | 22.03 | $22.15 | 100 |
| 2022-11-11 | 21.99 | $22.22 | 100 |
| 2022-11-10 | 21.92 | $22.24 | 300 |
| 2022-11-09 | 21.83 | $21.96 | 100 |
| 2022-11-08 | 21.81 | $21.85 | — |
| 2022-11-07 | 21.82 | $21.78 | 134 |
| 2022-11-04 | 21.86 | $21.75 | 2410 |
| 2022-11-03 | 21.91 | $21.98 | 100 |
| 2022-11-02 | 21.92 | $22.02 | 520 |
| 2022-11-01 | 21.91 | $22.05 | 1835 |
| 2022-10-31 | 21.89 | $22.00 | 1100 |
| 2022-10-28 | 21.89 | $22.10 | 127 |
| 2022-10-27 | 21.86 | $22.12 | 100 |
| 2022-10-26 | 21.83 | $22.00 | 233 |
| 2022-10-25 | 21.83 | $22.02 | 100 |
| 2022-10-24 | 21.82 | $21.85 | 100 |
| 2022-10-21 | 21.88 | $21.86 | 100 |
| 2022-10-20 | 21.94 | $21.80 | 1534 |
| 2022-10-19 | 22.05 | $22.05 | 727 |
| 2022-10-18 | 22.11 | $22.22 | 902 |
| 2022-10-17 | 22.12 | $22.09 | 100 |
| 2022-10-14 | 22.19 | $22.07 | 248 |
| 2022-10-13 | 22.29 | $22.20 | 3548 |
| 2022-10-12 | 22.36 | $22.37 | 100 |
| 2022-10-11 | 22.41 | $22.38 | 108 |
| 2022-10-10 | 22.46 | $22.32 | 200 |
| 2022-10-07 | 22.55 | $22.40 | 300 |
| 2022-10-06 | 22.63 | $22.51 | 100 |
| 2022-10-05 | 22.71 | $22.70 | 2400 |
| 2022-10-04 | 22.74 | $22.76 | 329 |
| 2022-10-03 | 22.76 | $22.85 | 1200 |
| 2022-09-30 | 22.76 | $22.85 | 2012 |
| 2022-09-29 | 22.76 | $22.97 | 2833 |
| 2022-09-28 | 22.73 | $22.81 | 100 |
| 2022-09-27 | 22.74 | $22.66 | 500 |
| 2022-09-26 | 22.81 | $22.81 | 606 |
| 2022-09-23 | 22.85 | $22.95 | 300 |
| 2022-09-22 | 22.86 | $22.88 | 100 |
| 2022-09-21 | 22.90 | $23.05 | 100 |
| 2022-09-20 | 22.89 | $22.85 | 900 |
| 2022-09-19 | 22.95 | $22.99 | 1010 |
| 2022-09-16 | 22.98 | $22.99 | 1329 |
| 2022-09-15 | 23.01 | $23.02 | 2400 |
| 2022-09-14 | 23.05 | $22.96 | 6300 |
| 2022-09-13 | 23.13 | $23.19 | 100 |
| 2022-09-12 | 23.14 | $23.09 | 1300 |
| 2022-09-09 | 23.20 | $23.14 | 4222 |
| 2022-09-08 | 23.25 | $23.24 | 2100 |
| 2022-09-07 | 23.29 | $23.31 | 2115 |
| 2022-09-06 | 23.31 | $23.25 | 1443 |
| 2022-09-02 | 23.36 | $23.38 | 3019 |
| 2022-09-01 | 23.39 | $23.40 | 6031 |
| 2022-08-31 | 23.41 | $23.35 | 34900 |
| 2022-08-30 | 23.46 | $23.47 | 1200 |
| 2022-08-29 | 23.48 | $23.40 | 106 |
| 2022-08-26 | 23.53 | $23.48 | 300 |
| 2022-08-25 | 23.56 | $23.54 | 114 |
| 2022-08-24 | 23.59 | $23.53 | 100 |
| 2022-08-23 | 23.62 | $23.58 | 100 |
| 2022-08-22 | 23.65 | $23.66 | 100 |
| 2022-08-19 | 23.66 | $23.55 | 300 |
| 2022-08-18 | 23.71 | $23.72 | 2503 |
| 2022-08-17 | 23.72 | $23.64 | 800 |
| 2022-08-16 | 23.75 | $23.70 | 131 |
| 2022-08-15 | 23.77 | $23.76 | 100 |
| 2022-08-12 | 23.78 | $23.70 | 526 |
| 2022-08-11 | 23.80 | $23.68 | 125 |
| 2022-08-10 | 23.84 | $23.75 | 700 |
| 2022-08-09 | 23.87 | $23.76 | 700 |
| 2022-08-08 | 23.89 | $23.72 | 100 |
| 2022-08-05 | 23.93 | $23.72 | 19322 |
| 2022-08-04 | 23.98 | $23.92 | 100 |
| 2022-08-03 | 23.98 | $23.86 | 100 |
| 2022-08-02 | 23.99 | $23.84 | 1400 |
| 2022-08-01 | 24.01 | $24.04 | 900 |
| 2022-07-29 | 23.97 | $24.01 | 42407 |
| 2022-07-28 | 23.93 | $24.04 | 1200 |
| 2022-07-27 | 23.87 | $23.93 | 100 |
| 2022-07-26 | 23.83 | $23.80 | 1200 |
| 2022-07-25 | 23.82 | $23.87 | — |
| 2022-07-22 | 23.78 | $23.94 | — |
| 2022-07-21 | 23.71 | $23.75 | — |
| 2022-07-20 | 23.68 | $23.54 | 100 |
| 2022-07-19 | 23.72 | $23.60 | — |
| 2022-07-18 | 23.74 | $23.65 | 100 |
| 2022-07-15 | 23.75 | $23.74 | — |
| 2022-07-14 | 23.74 | $23.72 | 3100 |
| 2022-07-13 | 23.72 | $23.76 | — |
| 2022-07-12 | 23.69 | $23.69 | 2300 |
| 2022-07-11 | 23.67 | $23.70 | 100 |
| 2022-07-08 | 23.65 | $23.56 | 100 |
| 2022-07-07 | 23.67 | $23.65 | 116 |
| 2022-07-06 | 23.65 | $23.75 | — |
| 2022-07-05 | 23.61 | $23.83 | 100 |
| 2022-07-01 | 23.53 | $23.82 | 100 |
| 2022-06-30 | 23.43 | $23.65 | 200 |
| 2022-06-29 | 23.37 | $23.47 | 100 |
| 2022-06-28 | 23.35 | $23.35 | — |
| 2022-06-27 | 23.37 | $23.36 | 100 |
| 2022-06-24 | 23.39 | $23.50 | — |
| 2022-06-23 | 23.38 | $23.55 | — |
| 2022-06-22 | 23.34 | $23.45 | 100 |
| 2022-06-21 | 23.34 | $23.30 | 432 |
| 2022-06-17 | 23.38 | $23.42 | 100 |
| 2022-06-16 | 23.39 | $23.47 | 300 |
| 2022-06-15 | 23.40 | $23.31 | 101 |
| 2022-06-14 | 23.46 | $23.24 | 100 |
| 2022-06-13 | 23.55 | $23.37 | 1100 |
| 2022-06-10 | 23.63 | $23.51 | 100 |
| 2022-06-09 | 23.69 | $23.62 | 201 |
| 2022-06-08 | 23.71 | $23.61 | 100 |
| 2022-06-07 | 23.76 | $23.75 | 700 |
| 2022-06-06 | 23.76 | $23.63 | 301 |
| 2022-06-03 | 23.81 | $23.70 | 400 |
| 2022-06-02 | 23.84 | $23.79 | 700 |
| 2022-06-01 | 23.85 | $23.72 | 138 |
| 2022-05-31 | 23.89 | $23.85 | 332 |
| 2022-05-27 | 23.89 | $23.91 | 100 |
| 2022-05-26 | 23.88 | $23.94 | 811 |
| 2022-05-25 | 23.86 | $23.97 | 100 |
| 2022-05-24 | 23.82 | $23.95 | 200 |
| 2022-05-23 | 23.77 | $23.75 | 500 |
| 2022-05-20 | 23.79 | $23.81 | 325 |
| 2022-05-19 | 23.78 | $23.79 | 200 |
| 2022-05-18 | 23.79 | $23.76 | — |
| 2022-05-17 | 23.80 | $23.75 | 300 |
| 2022-05-16 | 23.83 | $23.87 | 100 |
| 2022-05-13 | 23.82 | $23.87 | 100 |
| 2022-05-12 | 23.81 | $23.96 | 300 |
| 2022-05-11 | 23.78 | $23.92 | 100 |
| 2022-05-10 | 23.75 | $23.88 | 129 |
| 2022-05-09 | 23.72 | $23.82 | 100 |
| 2022-05-06 | 23.72 | $23.70 | 100 |
| 2022-05-05 | 23.75 | $23.74 | 39 |
| 2022-05-04 | 23.78 | $23.87 | 100 |
| 2022-05-03 | 23.78 | $23.75 | 206 |
| 2022-05-02 | 23.82 | $23.75 | 412 |
| 2022-04-29 | 23.87 | $23.86 | 106 |
| 2022-04-28 | 23.90 | $23.99 | 100 |
| 2022-04-27 | 23.90 | $24.04 | 304 |
| 2022-04-26 | 23.88 | $24.03 | — |
| 2022-04-25 | 23.87 | $23.99 | 316 |
| 2022-04-22 | 23.87 | $23.87 | — |
| 2022-04-21 | 23.91 | $23.89 | — |
| 2022-04-20 | 23.95 | $23.99 | 100 |
| 2022-04-19 | 23.98 | $23.89 | 100 |
| 2022-04-18 | 24.05 | $23.99 | 100 |
| 2022-04-14 | 24.10 | $24.03 | 100 |
| 2022-04-13 | 24.16 | $24.19 | 100 |
| 2022-04-12 | 24.18 | $24.25 | — |
| 2022-04-11 | 24.19 | $24.23 | 100 |
| 2022-04-08 | 24.21 | $24.27 | 100 |
| 2022-04-07 | 24.22 | $24.31 | — |
| 2022-04-06 | 24.22 | $24.28 | 3100 |
| 2022-04-05 | 24.24 | $24.24 | 2310 |
| 2022-04-04 | 24.28 | $24.35 | 400 |
| 2022-04-01 | 24.30 | $24.37 | 101 |
| 2022-03-31 | 24.32 | $24.47 | 700 |
| 2022-03-30 | 24.31 | $24.49 | 3100 |
| 2022-03-29 | 24.30 | $24.42 | 205 |
| 2022-03-28 | 24.31 | $24.35 | 540 |
| 2022-03-25 | 24.35 | $24.30 | 100 |
| 2022-03-24 | 24.41 | $24.42 | 100 |
| 2022-03-23 | 24.46 | $24.43 | 100 |
| 2022-03-22 | 24.51 | $24.39 | 100 |
| 2022-03-21 | 24.60 | $24.47 | 1506 |
| 2022-03-18 | 24.68 | $24.66 | 415 |
| 2022-03-17 | 24.72 | $24.65 | — |
| 2022-03-16 | 24.77 | $24.63 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.51
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.95
Average
47.32
Maximum
67.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 40.51 | $19.99 | 134518 |
| 2026-07-20 | 42.45 | $20.03 | 115218 |
| 2026-07-17 | 45.20 | $20.09 | 80500 |
| 2026-07-16 | 45.67 | $20.10 | 177431 |
| 2026-07-15 | 44.58 | $20.08 | 152201 |
| 2026-07-14 | 42.95 | $20.05 | 119300 |
| 2026-07-13 | 38.96 | $19.98 | 157400 |
| 2026-07-10 | 42.16 | $20.06 | 197700 |
| 2026-07-09 | 43.43 | $20.09 | 82546 |
| 2026-07-08 | 41.18 | $20.05 | 236910 |
| 2026-07-07 | 42.38 | $20.08 | 131900 |
| 2026-07-06 | 46.21 | $20.17 | 75100 |
| 2026-07-02 | 46.65 | $20.18 | 2.0M |
| 2026-07-01 | 43.00 | $20.11 | 181409 |
| 2026-06-30 | 45.54 | $20.17 | 157932 |
| 2026-06-29 | 48.24 | $20.23 | 112705 |
| 2026-06-26 | 48.24 | $20.23 | 785900 |
| 2026-06-25 | 48.67 | $20.24 | 88414 |
| 2026-06-24 | 53.22 | $20.34 | 88630 |
| 2026-06-23 | 48.16 | $20.23 | 96300 |
| 2026-06-22 | 46.14 | $20.19 | 159600 |
| 2026-06-18 | 49.82 | $20.27 | 75800 |
| 2026-06-17 | 46.26 | $20.20 | 246200 |
| 2026-06-16 | 51.19 | $20.30 | 198400 |
| 2026-06-15 | 49.13 | $20.26 | 110500 |
| 2026-06-12 | 48.09 | $20.24 | 62806 |
| 2026-06-11 | 49.53 | $20.27 | 138100 |
| 2026-06-10 | 42.42 | $20.14 | 93835 |
| 2026-06-09 | 43.31 | $20.16 | 152228 |
| 2026-06-08 | 41.56 | $20.13 | 87700 |
| 2026-06-05 | 40.39 | $20.11 | 164400 |
| 2026-06-04 | 46.07 | $20.24 | 318300 |
| 2026-06-03 | 43.15 | $20.19 | 89633 |
| 2026-06-02 | 46.50 | $20.26 | 131300 |
| 2026-06-01 | 45.93 | $20.25 | 105900 |
| 2026-05-29 | 46.40 | $20.26 | 88700 |
| 2026-05-28 | 46.86 | $20.27 | 134324 |
| 2026-05-27 | 43.15 | $20.20 | 180315 |
| 2026-05-26 | 42.61 | $20.19 | 101503 |
| 2026-05-22 | 44.63 | $20.24 | 112200 |
| 2026-05-21 | 44.13 | $20.23 | 196139 |
| 2026-05-20 | 42.12 | $20.19 | 151307 |
| 2026-05-19 | 34.91 | $20.06 | 121100 |
| 2026-05-18 | 38.03 | $20.15 | 135711 |
| 2026-05-15 | 38.03 | $20.15 | 187631 |
| 2026-05-14 | 44.38 | $20.31 | 176015 |
| 2026-05-13 | 43.26 | $20.29 | 294900 |
| 2026-05-12 | 43.26 | $20.29 | 159802 |
| 2026-05-11 | 45.33 | $20.34 | 122200 |
| 2026-05-08 | 47.95 | $20.40 | 301100 |
| 2026-05-07 | 47.47 | $20.39 | 539400 |
| 2026-05-06 | 48.31 | $20.41 | 95437 |
| 2026-05-05 | 42.46 | $20.29 | 79500 |
| 2026-05-04 | 40.32 | $20.25 | 156233 |
| 2026-05-01 | 42.18 | $20.30 | 136249 |
| 2026-04-30 | 40.62 | $20.27 | 107518 |
| 2026-04-29 | 37.40 | $20.21 | 220132 |
| 2026-04-28 | 42.10 | $20.34 | 120604 |
| 2026-04-27 | 42.49 | $20.35 | 108700 |
| 2026-04-24 | 48.94 | $20.50 | 1.9M |
| 2026-04-23 | 48.45 | $20.49 | 70405 |
| 2026-04-22 | 48.90 | $20.50 | 140200 |
| 2026-04-21 | 48.44 | $20.49 | 133200 |
| 2026-04-20 | 51.50 | $20.56 | 149700 |
| 2026-04-17 | 52.86 | $20.59 | 86744 |
| 2026-04-16 | 49.03 | $20.50 | 125738 |
| 2026-04-15 | 49.03 | $20.50 | 124019 |
| 2026-04-14 | 52.91 | $20.59 | 151300 |
| 2026-04-13 | 48.14 | $20.48 | 87500 |
| 2026-04-10 | 46.74 | $20.45 | 102123 |
| 2026-04-09 | 47.14 | $20.46 | 95300 |
| 2026-04-08 | 46.71 | $20.45 | 109792 |
| 2026-04-07 | 45.43 | $20.42 | 159200 |
| 2026-04-06 | 42.81 | $20.36 | 176700 |
| 2026-04-02 | 44.15 | $20.40 | 105746 |
| 2026-04-01 | 41.54 | $20.34 | 195400 |
| 2026-03-31 | 41.85 | $20.35 | 216800 |
| 2026-03-30 | 40.59 | $20.32 | 138700 |
| 2026-03-27 | 34.77 | $20.19 | 183400 |
| 2026-03-26 | 33.82 | $20.17 | 104023 |
| 2026-03-25 | 40.54 | $20.41 | 2.2M |
| 2026-03-24 | 37.60 | $20.35 | 166448 |
| 2026-03-23 | 40.11 | $20.43 | 148310 |
| 2026-03-20 | 34.38 | $20.32 | 88440 |
| 2026-03-19 | 41.19 | $20.52 | 57503 |
| 2026-03-18 | 39.48 | $20.49 | 73557 |
| 2026-03-17 | 42.61 | $20.57 | 112700 |
| 2026-03-16 | 40.36 | $20.53 | 78700 |
| 2026-03-13 | 36.21 | $20.46 | 118240 |
| 2026-03-12 | 36.91 | $20.48 | 107624 |
| 2026-03-11 | 38.68 | $20.53 | 116000 |
| 2026-03-10 | 42.14 | $20.62 | 148614 |
| 2026-03-09 | 47.52 | $20.74 | 121417 |
| 2026-03-06 | 41.61 | $20.64 | 126940 |
| 2026-03-05 | 42.52 | $20.66 | 122000 |
| 2026-03-04 | 45.35 | $20.72 | 132600 |
| 2026-03-03 | 46.82 | $20.75 | 131630 |
| 2026-03-02 | 47.31 | $20.76 | 120715 |
| 2026-02-27 | 53.69 | $20.88 | 136010 |
| 2026-02-26 | 51.08 | $20.83 | 134300 |
| 2026-02-25 | 46.50 | $20.75 | 85811 |
| 2026-02-24 | 49.24 | $20.80 | 193300 |
| 2026-02-23 | 59.98 | $20.96 | 151747 |
| 2026-02-20 | 57.21 | $20.91 | 247600 |
| 2026-02-19 | 57.21 | $20.91 | 118111 |
| 2026-02-18 | 56.67 | $20.90 | 204805 |
| 2026-02-17 | 57.35 | $20.91 | 81800 |
| 2026-02-13 | 58.03 | $20.92 | 121823 |
| 2026-02-12 | 55.03 | $20.86 | 157601 |
| 2026-02-11 | 53.45 | $20.83 | 258233 |
| 2026-02-10 | 54.05 | $20.84 | 163009 |
| 2026-02-09 | 50.90 | $20.78 | 307706 |
| 2026-02-06 | 50.36 | $20.77 | 74900 |
| 2026-02-05 | 48.76 | $20.74 | 107600 |
| 2026-02-04 | 42.92 | $20.64 | 140029 |
| 2026-02-03 | 43.87 | $20.66 | 99524 |
| 2026-02-02 | 43.28 | $20.65 | 845100 |
| 2026-01-30 | 46.06 | $20.71 | 93400 |
| 2026-01-29 | 44.36 | $20.68 | 68100 |
| 2026-01-28 | 47.70 | $20.75 | 93831 |
| 2026-01-27 | 43.68 | $20.68 | 80900 |
| 2026-01-26 | 52.43 | $20.84 | 81638 |
| 2026-01-23 | 51.27 | $20.82 | 64041 |
| 2026-01-22 | 46.97 | $20.75 | 106100 |
| 2026-01-21 | 48.12 | $20.77 | 329036 |
| 2026-01-20 | 45.59 | $20.73 | 112704 |
| 2026-01-16 | 46.67 | $20.75 | 350200 |
| 2026-01-15 | 52.62 | $20.85 | 1.3M |
| 2026-01-14 | 54.60 | $20.88 | 103132 |
| 2026-01-13 | 54.05 | $20.87 | 154005 |
| 2026-01-12 | 51.84 | $20.83 | 108400 |
| 2026-01-09 | 51.84 | $20.83 | 455000 |
| 2026-01-08 | 49.08 | $20.78 | 128501 |
| 2026-01-07 | 50.74 | $20.81 | 122347 |
| 2026-01-06 | 49.10 | $20.78 | 118936 |
| 2026-01-05 | 49.10 | $20.78 | 162592 |
| 2026-01-02 | 45.28 | $20.71 | 113000 |
| 2025-12-31 | 44.72 | $20.70 | 104722 |
| 2025-12-30 | 51.81 | $20.84 | 166100 |
| 2025-12-29 | 52.38 | $20.85 | 1.7M |
| 2025-12-26 | 50.32 | $20.81 | 47542 |
| 2025-12-24 | 49.81 | $20.80 | 55516 |
| 2025-12-23 | 46.66 | $20.74 | 122200 |
| 2025-12-22 | 51.81 | $20.84 | 175004 |
| 2025-12-19 | 52.35 | $20.85 | 180235 |
| 2025-12-18 | 54.55 | $20.89 | 69600 |
| 2025-12-17 | 51.66 | $20.83 | 208575 |
| 2025-12-16 | 50.67 | $20.81 | 122204 |
| 2025-12-15 | 48.67 | $20.77 | 77929 |
| 2025-12-12 | 46.61 | $20.73 | 124818 |
| 2025-12-11 | 47.51 | $20.75 | 117540 |
| 2025-12-10 | 51.81 | $20.84 | 131244 |
| 2025-12-09 | 46.15 | $20.73 | 126246 |
| 2025-12-08 | 47.60 | $20.76 | 75606 |
| 2025-12-05 | 48.57 | $20.78 | 50500 |
| 2025-12-04 | 47.56 | $20.76 | 95334 |
| 2025-12-03 | 50.38 | $20.82 | 137200 |
| 2025-12-02 | 50.86 | $20.83 | 86000 |
| 2025-12-01 | 48.05 | $20.77 | 135035 |
| 2025-11-28 | 52.31 | $20.86 | 43100 |
| 2025-11-26 | 51.40 | $20.84 | 58800 |
| 2025-11-25 | 50.95 | $20.83 | 100100 |
| 2025-11-24 | 51.40 | $20.84 | 91300 |
| 2025-11-21 | 49.29 | $20.79 | 1.5M |
| 2025-11-20 | 51.86 | $20.85 | 275800 |
| 2025-11-19 | 49.79 | $20.80 | 86219 |
| 2025-11-18 | 50.61 | $20.82 | 85200 |
| 2025-11-17 | 49.01 | $20.78 | 60900 |
| 2025-11-14 | 47.79 | $20.75 | 30500 |
| 2025-11-13 | 48.90 | $20.78 | 42337 |
| 2025-11-12 | 51.54 | $20.85 | 44113 |
| 2025-11-11 | 49.69 | $20.80 | 38631 |
| 2025-11-10 | 49.69 | $20.80 | 571900 |
| 2025-11-07 | 51.10 | $20.84 | 77700 |
| 2025-11-06 | 50.77 | $20.83 | 84020 |
| 2025-11-05 | 44.75 | $20.66 | 64100 |
| 2025-11-04 | 51.02 | $20.84 | 84300 |
| 2025-11-03 | 45.81 | $20.71 | 69800 |
| 2025-10-31 | 47.66 | $20.76 | 66237 |
| 2025-10-30 | 46.00 | $20.72 | 72400 |
| 2025-10-29 | 48.56 | $20.79 | 75716 |
| 2025-10-28 | 54.31 | $20.93 | 63900 |
| 2025-10-27 | 58.04 | $21.01 | 51900 |
| 2025-10-24 | 56.63 | $20.97 | 31237 |
| 2025-10-23 | 55.19 | $20.93 | 63500 |
| 2025-10-22 | 56.53 | $20.96 | 61200 |
| 2025-10-21 | 59.24 | $21.02 | 92000 |
| 2025-10-20 | 57.29 | $20.96 | 35300 |
| 2025-10-17 | 56.97 | $20.95 | 64500 |
| 2025-10-16 | 56.97 | $20.95 | 49000 |
| 2025-10-15 | 54.78 | $20.88 | 102600 |
| 2025-10-14 | 55.16 | $20.89 | 110712 |
| 2025-10-13 | 53.64 | $20.84 | 37702 |
| 2025-10-10 | 53.03 | $20.82 | 43343 |
| 2025-10-09 | 50.24 | $20.73 | 108525 |
| 2025-10-08 | 52.21 | $20.79 | 28242 |
| 2025-10-07 | 50.68 | $20.74 | 129291 |
| 2025-10-06 | 49.77 | $20.71 | 42143 |
| 2025-10-03 | 50.06 | $20.72 | 269800 |
| 2025-10-02 | 54.66 | $20.87 | 441343 |
| 2025-10-01 | 50.32 | $20.72 | 229400 |
| 2025-09-30 | 50.02 | $20.71 | 463500 |
| 2025-09-29 | 50.90 | $20.74 | 270037 |
| 2025-09-26 | 45.07 | $20.55 | 231000 |
| 2025-09-25 | 47.32 | $20.63 | 338100 |
| 2025-09-24 | 51.60 | $20.77 | 68431 |
| 2025-09-23 | 57.61 | $20.94 | 64610 |
| 2025-09-22 | 55.89 | $20.88 | 56010 |
| 2025-09-19 | 53.81 | $20.81 | 87044 |
| 2025-09-18 | 57.10 | $20.90 | 54634 |
| 2025-09-17 | 58.61 | $20.94 | 67900 |
| 2025-09-16 | 58.35 | $20.93 | 73404 |
| 2025-09-15 | 58.71 | $20.94 | 77500 |
| 2025-09-12 | 57.23 | $20.88 | 67000 |
| 2025-09-11 | 58.90 | $20.93 | 31410 |
| 2025-09-10 | 60.23 | $20.97 | 46600 |
| 2025-09-09 | 57.97 | $20.87 | 52747 |
| 2025-09-08 | 60.59 | $20.95 | 82218 |
| 2025-09-05 | 59.94 | $20.92 | 55700 |
| 2025-09-04 | 57.52 | $20.81 | 67500 |
| 2025-09-03 | 54.94 | $20.70 | 86400 |
| 2025-09-02 | 51.36 | $20.56 | 88500 |
| 2025-08-29 | 50.83 | $20.54 | 141708 |
| 2025-08-28 | 54.50 | $20.67 | 845800 |
| 2025-08-27 | 52.76 | $20.60 | 47700 |
| 2025-08-26 | 54.16 | $20.65 | 58500 |
| 2025-08-25 | 57.06 | $20.75 | 92700 |
| 2025-08-22 | 57.94 | $20.78 | 52300 |
| 2025-08-21 | 52.07 | $20.53 | 169300 |
| 2025-08-20 | 53.20 | $20.57 | 111000 |
| 2025-08-19 | 56.39 | $20.68 | 762943 |
| 2025-08-18 | 51.35 | $20.48 | 90600 |
| 2025-08-15 | 53.41 | $20.55 | 51100 |
| 2025-08-14 | 56.47 | $20.65 | 64500 |
| 2025-08-13 | 56.23 | $20.64 | 53530 |
| 2025-08-12 | 56.23 | $20.64 | 61448 |
| 2025-08-11 | 56.01 | $20.63 | 1.6M |
| 2025-08-08 | 55.38 | $20.60 | 55130 |
| 2025-08-07 | 55.38 | $20.60 | 20010 |
| 2025-08-06 | 57.10 | $20.67 | 392400 |
| 2025-08-05 | 57.59 | $20.69 | 44135 |
| 2025-08-04 | 55.23 | $20.56 | 54413 |
| 2025-08-01 | 55.23 | $20.56 | 54000 |
| 2025-07-31 | 50.02 | $20.29 | 82200 |
| 2025-07-30 | 51.28 | $20.35 | 236411 |
| 2025-07-29 | 53.86 | $20.47 | 214947 |
| 2025-07-28 | 49.65 | $20.26 | 91200 |
| 2025-07-25 | 51.57 | $20.35 | 823501 |
| 2025-07-24 | 52.86 | $20.41 | 42500 |
| 2025-07-23 | 52.29 | $20.38 | 35500 |
| 2025-07-22 | 52.69 | $20.40 | 30100 |
| 2025-07-21 | 54.69 | $20.50 | 51800 |
| 2025-07-18 | 50.60 | $20.27 | 29520 |
| 2025-07-17 | 45.53 | $20.02 | 107431 |
| 2025-07-16 | 47.19 | $20.11 | 195900 |
| 2025-07-15 | 44.86 | $20.00 | 60403 |
| 2025-07-14 | 48.36 | $20.19 | 22834 |
| 2025-07-11 | 48.16 | $20.18 | 46163 |
| 2025-07-10 | 56.83 | $20.59 | 71800 |
| 2025-07-09 | 52.68 | $20.38 | 43400 |
| 2025-07-08 | 48.67 | $20.20 | 47129 |
| 2025-07-07 | 49.78 | $20.25 | 67717 |
| 2025-07-03 | 54.27 | $20.44 | 55123 |
| 2025-07-02 | 54.27 | $20.44 | 57224 |
| 2025-07-01 | 55.21 | $20.48 | 401338 |
| 2025-06-30 | 59.13 | $20.64 | 110826 |
| 2025-06-27 | 51.83 | $20.28 | 59617 |
| 2025-06-26 | 56.92 | $20.47 | 69900 |
| 2025-06-25 | 52.49 | $20.28 | 98200 |
| 2025-06-24 | 54.74 | $20.36 | 57127 |
| 2025-06-23 | 54.51 | $20.35 | 34900 |
| 2025-06-20 | 51.93 | $20.24 | 35910 |
| 2025-06-18 | 51.46 | $20.22 | 41900 |
| 2025-06-17 | 51.00 | $20.20 | 48001 |
| 2025-06-16 | 45.06 | $19.96 | 46000 |
| 2025-06-13 | 46.62 | $20.03 | 37009 |
| 2025-06-12 | 50.43 | $20.19 | 99400 |
| 2025-06-11 | 47.37 | $20.07 | 53400 |
| 2025-06-10 | 45.50 | $20.00 | 32600 |
| 2025-06-09 | 44.44 | $19.96 | 30100 |
| 2025-06-06 | 42.29 | $19.88 | 63408 |
| 2025-06-05 | 48.02 | $20.14 | 54501 |
| 2025-06-04 | 48.75 | $20.17 | 52935 |
| 2025-06-03 | 42.11 | $19.93 | 496524 |
| 2025-06-02 | 42.32 | $19.94 | 50600 |
| 2025-05-30 | 43.17 | $19.98 | 455720 |
| 2025-05-29 | 43.37 | $19.99 | 75000 |
| 2025-05-28 | 40.12 | $19.87 | 70102 |
| 2025-05-27 | 40.86 | $19.91 | 40139 |
| 2025-05-23 | 40.07 | $19.88 | 63847 |
| 2025-05-22 | 37.42 | $19.78 | 97732 |
| 2025-05-21 | 38.55 | $19.85 | 83600 |
| 2025-05-20 | 40.56 | $19.97 | 103009 |
| 2025-05-19 | 43.80 | $20.15 | 75225 |
| 2025-05-16 | 43.32 | $20.13 | 38300 |
| 2025-05-15 | 44.96 | $20.22 | 53300 |
| 2025-05-14 | 37.20 | $19.91 | 65507 |
| 2025-05-13 | 41.10 | $20.13 | 125611 |
| 2025-05-12 | 39.74 | $20.08 | 109200 |
| 2025-05-09 | 42.35 | $20.22 | 91100 |
| 2025-05-08 | 41.30 | $20.18 | 84931 |
| 2025-05-07 | 46.08 | $20.42 | 36419 |
| 2025-05-06 | 44.03 | $20.34 | 51336 |
| 2025-05-05 | 41.66 | $20.25 | 80610 |
| 2025-05-02 | 43.20 | $20.33 | 76900 |
| 2025-05-01 | 46.26 | $20.48 | 83305 |
| 2025-04-30 | 48.43 | $20.58 | 94522 |
| 2025-04-29 | 49.09 | $20.61 | 67900 |
| 2025-04-28 | 47.28 | $20.53 | 79100 |
| 2025-04-25 | 44.71 | $20.42 | 76626 |
| 2025-04-24 | 43.52 | $20.37 | 46500 |
| 2025-04-23 | 38.50 | $20.17 | 60400 |
| 2025-04-22 | 37.72 | $20.14 | 123333 |
| 2025-04-21 | 36.16 | $20.08 | 54023 |
| 2025-04-17 | 37.65 | $20.18 | 54900 |
| 2025-04-16 | 40.67 | $20.37 | 59600 |
| 2025-04-15 | 34.64 | $20.14 | 71600 |
| 2025-04-14 | 33.52 | $20.10 | 234800 |
| 2025-04-11 | 30.71 | $20.00 | 205500 |
| 2025-04-10 | 34.92 | $20.30 | 148900 |
| 2025-04-09 | 41.82 | $20.68 | 859646 |
| 2025-04-08 | 38.79 | $20.58 | 199930 |
| 2025-04-07 | 45.54 | $20.88 | 772537 |
| 2025-04-04 | 58.40 | $21.28 | 645705 |
| 2025-04-03 | 58.79 | $21.29 | 207900 |
| 2025-04-02 | 55.36 | $21.17 | 795259 |
| 2025-04-01 | 55.06 | $21.16 | 131620 |
| 2025-03-31 | 54.78 | $21.15 | 80328 |
| 2025-03-28 | 52.48 | $21.07 | 62600 |
| 2025-03-27 | 47.06 | $20.90 | 57822 |
| 2025-03-26 | 54.33 | $21.11 | 119832 |
| 2025-03-25 | 54.01 | $21.10 | 58200 |
| 2025-03-24 | 54.75 | $21.12 | 975700 |
| 2025-03-21 | 56.95 | $21.18 | 187200 |
| 2025-03-20 | 58.06 | $21.21 | 170800 |
| 2025-03-19 | 57.53 | $21.19 | 111600 |
| 2025-03-18 | 56.23 | $21.14 | 71700 |
| 2025-03-17 | 54.10 | $21.06 | 158200 |
| 2025-03-14 | 53.83 | $21.05 | 53911 |
| 2025-03-13 | 57.32 | $21.16 | 67779 |
| 2025-03-12 | 52.25 | $20.97 | 28700 |
| 2025-03-11 | 55.90 | $21.08 | 198700 |
| 2025-03-10 | 59.12 | $21.17 | 76306 |
| 2025-03-07 | 52.81 | $20.95 | 84141 |
| 2025-03-06 | 59.11 | $21.11 | 35600 |
| 2025-03-05 | 56.66 | $21.03 | 93423 |
| 2025-03-04 | 60.54 | $21.12 | 142200 |
| 2025-03-03 | 60.98 | $21.13 | 402600 |
| 2025-02-28 | 61.41 | $21.14 | 95400 |
| 2025-02-27 | 58.67 | $21.04 | 41633 |
| 2025-02-26 | 58.67 | $21.04 | 117010 |
| 2025-02-25 | 57.30 | $20.99 | 31000 |
| 2025-02-24 | 58.78 | $21.03 | 51600 |
| 2025-02-21 | 57.21 | $20.97 | 26804 |
| 2025-02-20 | 54.46 | $20.87 | 178255 |
| 2025-02-19 | 54.46 | $20.87 | 67512 |
| 2025-02-18 | 51.05 | $20.75 | 95714 |
| 2025-02-14 | 54.61 | $20.86 | 30707 |
| 2025-02-13 | 52.91 | $20.80 | 110534 |
| 2025-02-12 | 45.46 | $20.57 | 48145 |
| 2025-02-11 | 50.40 | $20.72 | 49403 |
| 2025-02-10 | 51.46 | $20.75 | 32907 |
| 2025-02-07 | 52.87 | $20.79 | 41437 |
| 2025-02-06 | 51.93 | $20.76 | 54924 |
| 2025-02-05 | 53.98 | $20.82 | 60400 |
| 2025-02-04 | 49.58 | $20.68 | 50203 |
| 2025-02-03 | 48.24 | $20.64 | 79012 |
| 2025-01-31 | 52.20 | $20.76 | 25700 |
| 2025-01-30 | 50.92 | $20.72 | 42604 |
| 2025-01-29 | 52.59 | $20.77 | 60030 |
| 2025-01-28 | 52.59 | $20.77 | 27212 |
| 2025-01-27 | 54.86 | $20.84 | 55306 |
| 2025-01-24 | 51.75 | $20.73 | 64007 |
| 2025-01-23 | 49.97 | $20.67 | 32649 |
| 2025-01-22 | 50.86 | $20.70 | 58700 |
| 2025-01-21 | 51.74 | $20.73 | 58920 |
| 2025-01-17 | 51.74 | $20.73 | 72700 |
| 2025-01-16 | 50.97 | $20.70 | 52700 |
| 2025-01-15 | 44.89 | $20.48 | 71300 |
| 2025-01-14 | 31.27 | $20.11 | 69241 |
| 2025-01-13 | 36.34 | $20.33 | 86700 |
| 2025-01-10 | 38.50 | $20.41 | 87900 |
| 2025-01-08 | 41.74 | $20.52 | 56016 |
| 2025-01-07 | 37.66 | $20.43 | 66539 |
| 2025-01-06 | 38.81 | $20.47 | 74834 |
| 2025-01-03 | 42.50 | $20.59 | 61100 |
| 2025-01-02 | 40.25 | $20.54 | 168200 |
| 2024-12-31 | 43.13 | $20.63 | 81431 |
| 2024-12-30 | 42.26 | $20.61 | 386800 |
| 2024-12-27 | 38.21 | $20.52 | 89311 |
| 2024-12-26 | 39.07 | $20.55 | 60838 |
| 2024-12-24 | 30.58 | $20.38 | 42636 |
| 2024-12-23 | 28.92 | $20.35 | 106240 |
| 2024-12-20 | 37.06 | $20.64 | 53006 |
| 2024-12-19 | 38.12 | $20.67 | 148043 |
| 2024-12-18 | 40.30 | $20.73 | 82338 |
| 2024-12-17 | 41.82 | $20.77 | 145044 |
| 2024-12-16 | 46.37 | $20.88 | 41636 |
| 2024-12-13 | 47.26 | $20.90 | 53501 |
| 2024-12-12 | 51.48 | $20.99 | 65723 |
| 2024-12-11 | 54.02 | $21.04 | 51235 |
| 2024-12-10 | 54.02 | $21.04 | 31932 |
| 2024-12-09 | 54.02 | $21.04 | 75600 |
| 2024-12-06 | 52.41 | $21.00 | 42500 |
| 2024-12-05 | 51.19 | $20.97 | 46200 |
| 2024-12-04 | 50.38 | $20.95 | 123400 |
| 2024-12-03 | 46.61 | $20.86 | 122448 |
| 2024-12-02 | 46.99 | $20.87 | 75516 |
| 2024-11-29 | 46.99 | $20.87 | 16232 |
| 2024-11-27 | 47.33 | $20.88 | 39300 |
| 2024-11-26 | 45.43 | $20.83 | 27800 |
| 2024-11-25 | 44.67 | $20.81 | 23221 |
| 2024-11-22 | 42.77 | $20.76 | 35939 |
| 2024-11-21 | 44.51 | $20.82 | 41813 |
| 2024-11-20 | 44.51 | $20.82 | 73400 |
| 2024-11-19 | 44.17 | $20.81 | 42300 |
| 2024-11-18 | 43.84 | $20.80 | 182435 |
| 2024-11-15 | 40.17 | $20.69 | 291611 |
| 2024-11-14 | 43.09 | $20.81 | 122700 |
| 2024-11-13 | 38.87 | $20.69 | 35815 |
| 2024-11-12 | 39.10 | $20.70 | 48800 |
| 2024-11-11 | 41.18 | $20.79 | 39937 |
| 2024-11-08 | 42.12 | $20.83 | 35962 |
| 2024-11-07 | 42.59 | $20.85 | 29300 |
| 2024-11-06 | 39.08 | $20.74 | 47700 |
| 2024-11-05 | 39.92 | $20.78 | 54831 |
| 2024-11-04 | 36.33 | $20.67 | 73502 |
| 2024-11-01 | 33.94 | $20.60 | 70500 |
| 2024-10-31 | 34.12 | $20.61 | 70929 |
| 2024-10-30 | 37.79 | $20.81 | 59400 |
| 2024-10-29 | 34.08 | $20.70 | 55640 |
| 2024-10-28 | 34.08 | $20.70 | 52264 |
| 2024-10-25 | 36.02 | $20.81 | 57800 |
| 2024-10-24 | 37.30 | $20.88 | 101400 |
| 2024-10-23 | 37.30 | $20.88 | 35000 |
| 2024-10-22 | 39.47 | $21.00 | 117200 |
| 2024-10-21 | 40.40 | $21.05 | 98300 |
| 2024-10-18 | 43.74 | $21.22 | 69208 |
| 2024-10-17 | 42.13 | $21.16 | 45200 |
| 2024-10-16 | 45.63 | $21.33 | 109600 |
| 2024-10-15 | 44.07 | $21.27 | 64514 |
| 2024-10-14 | 44.68 | $21.30 | 42900 |
| 2024-10-11 | 43.45 | $21.25 | 50200 |
| 2024-10-10 | 39.61 | $21.10 | 126400 |
| 2024-10-09 | 41.58 | $21.21 | 79000 |
| 2024-10-08 | 44.23 | $21.35 | 45618 |
| 2024-10-07 | 40.36 | $21.20 | 63900 |
| 2024-10-04 | 44.25 | $21.40 | 70956 |
| 2024-10-03 | 47.99 | $21.57 | 121700 |
| 2024-10-02 | 49.63 | $21.64 | 199700 |
| 2024-10-01 | 50.56 | $21.68 | 197500 |
| 2024-09-30 | 51.26 | $21.71 | 83700 |
| 2024-09-27 | 51.04 | $21.70 | 49000 |
| 2024-09-26 | 48.27 | $21.57 | 56300 |
| 2024-09-25 | 49.50 | $21.63 | 49513 |
| 2024-09-24 | 54.08 | $21.84 | 61032 |
| 2024-09-23 | 54.31 | $21.85 | 131336 |
| 2024-09-20 | 53.57 | $21.81 | 89800 |
| 2024-09-19 | 57.32 | $21.98 | 233546 |
| 2024-09-18 | 56.64 | $21.94 | 68936 |
| 2024-09-17 | 57.96 | $22.00 | 67124 |
| 2024-09-16 | 56.52 | $21.91 | 78546 |
| 2024-09-13 | 56.36 | $21.90 | 68116 |
| 2024-09-12 | 54.97 | $21.81 | 87318 |
| 2024-09-11 | 55.15 | $21.82 | 69600 |
| 2024-09-10 | 54.72 | $21.79 | 31034 |
| 2024-09-09 | 54.15 | $21.75 | 114403 |
| 2024-09-06 | 52.45 | $21.63 | 93244 |
| 2024-09-05 | 55.20 | $21.80 | 71200 |
| 2024-09-04 | 59.75 | $22.06 | 65900 |
| 2024-09-03 | 53.44 | $21.61 | 52700 |
| 2024-08-30 | 49.43 | $21.37 | 86200 |
| 2024-08-29 | 53.84 | $21.61 | 48137 |
| 2024-08-28 | 51.44 | $21.47 | 68318 |
| 2024-08-27 | 54.11 | $21.61 | 52632 |
| 2024-08-26 | 58.44 | $21.82 | 86400 |
| 2024-08-23 | 67.46 | $22.19 | 77226 |
| 2024-08-22 | 57.74 | $21.61 | 25952 |
| 2024-08-21 | 57.11 | $21.58 | 103515 |
| 2024-08-20 | 61.78 | $21.74 | 61131 |
| 2024-08-19 | 59.20 | $21.61 | 37100 |
| 2024-08-16 | 59.79 | $21.63 | 121700 |
| 2024-08-15 | 55.37 | $21.42 | 89000 |
| 2024-08-14 | 65.08 | $21.72 | 65140 |
| 2024-08-13 | 62.81 | $21.61 | 68745 |
| 2024-08-12 | 62.39 | $21.59 | 36348 |
| 2024-08-09 | 58.09 | $21.40 | 39427 |
| 2024-08-08 | 57.36 | $21.37 | 36800 |
| 2024-08-07 | 58.00 | $21.39 | 51200 |
| 2024-08-06 | 58.00 | $21.39 | 160926 |
| 2024-08-05 | 63.43 | $21.56 | 105255 |
| 2024-08-02 | 66.21 | $21.64 | 60923 |
| 2024-08-01 | 60.46 | $21.36 | 69700 |
| 2024-07-31 | 56.15 | $21.19 | 49047 |
| 2024-07-30 | 53.91 | $21.11 | 97000 |
| 2024-07-29 | 50.93 | $21.01 | 348700 |
| 2024-07-26 | 51.24 | $21.02 | 61400 |
| 2024-07-25 | 52.16 | $21.05 | 57116 |
| 2024-07-24 | 48.03 | $20.91 | 77849 |
| 2024-07-23 | 51.99 | $21.04 | 54948 |
| 2024-07-22 | 50.50 | $20.99 | 132644 |
| 2024-07-19 | 53.00 | $21.07 | 60111 |
| 2024-07-18 | 52.16 | $21.04 | 82900 |
| 2024-07-17 | 60.02 | $21.27 | 156543 |
| 2024-07-16 | 55.60 | $21.11 | 108437 |
| 2024-07-15 | 54.40 | $21.07 | 144622 |
| 2024-07-12 | 55.83 | $21.11 | 144722 |
| 2024-07-11 | 53.51 | $21.03 | 63643 |
| 2024-07-10 | 51.06 | $20.95 | 99500 |
| 2024-07-09 | 51.38 | $20.96 | 72118 |
| 2024-07-08 | 52.32 | $20.99 | 116200 |
| 2024-07-05 | 50.01 | $20.91 | 58203 |
| 2024-07-03 | 48.22 | $20.85 | 67717 |
| 2024-07-02 | 43.42 | $20.70 | 60500 |
| 2024-07-01 | 43.09 | $20.69 | 89324 |
| 2024-06-28 | 44.85 | $20.76 | 41737 |
| 2024-06-27 | 48.92 | $20.91 | 111500 |
| 2024-06-26 | 46.46 | $20.83 | 68034 |
| 2024-06-25 | 47.00 | $20.85 | 31432 |
| 2024-06-24 | 54.85 | $21.11 | 24306 |
| 2024-06-21 | 54.57 | $21.10 | 111700 |
| 2024-06-20 | 53.49 | $21.06 | 71500 |
| 2024-06-18 | 58.10 | $21.20 | 55522 |
| 2024-06-17 | 55.77 | $21.11 | 28317 |
| 2024-06-14 | 57.81 | $21.17 | 67600 |
| 2024-06-13 | 57.56 | $21.16 | 66012 |
| 2024-06-12 | 54.55 | $21.04 | 39000 |
| 2024-06-11 | 49.74 | $20.87 | 37111 |
| 2024-06-10 | 48.21 | $20.82 | 31801 |
| 2024-06-07 | 50.55 | $20.90 | 71000 |
| 2024-06-06 | 53.64 | $21.00 | 41014 |
| 2024-06-05 | 53.64 | $21.00 | 24300 |
| 2024-06-04 | 50.65 | $20.89 | 52113 |
| 2024-06-03 | 48.64 | $20.82 | 80540 |
| 2024-05-31 | 45.64 | $20.72 | 67801 |
| 2024-05-30 | 42.79 | $20.63 | 49500 |
| 2024-05-29 | 39.43 | $20.53 | 47704 |
| 2024-05-28 | 42.01 | $20.64 | 46338 |
| 2024-05-24 | 46.18 | $20.80 | 71100 |
| 2024-05-23 | 50.99 | $20.96 | 110300 |
| 2024-05-22 | 49.42 | $20.91 | 27500 |
| 2024-05-21 | 52.61 | $21.01 | 39300 |
| 2024-05-20 | 49.84 | $20.92 | 31302 |
| 2024-05-17 | 53.12 | $21.02 | 37600 |
| 2024-05-16 | 53.12 | $21.02 | 40335 |
| 2024-05-15 | 52.55 | $21.00 | 31600 |
| 2024-05-14 | 50.29 | $20.92 | 43023 |
| 2024-05-13 | 46.00 | $20.78 | 29400 |
| 2024-05-10 | 49.48 | $20.90 | 34336 |
| 2024-05-09 | 50.69 | $20.94 | 18900 |
| 2024-05-08 | 47.31 | $20.83 | 92300 |
| 2024-05-07 | 47.59 | $20.84 | 116000 |
| 2024-05-06 | 46.69 | $20.81 | 33223 |
| 2024-05-03 | 46.95 | $20.82 | 44600 |
| 2024-05-02 | 44.03 | $20.72 | 337200 |
| 2024-05-01 | 38.92 | $20.56 | 97800 |
| 2024-04-30 | 38.26 | $20.54 | 38236 |
| 2024-04-29 | 37.28 | $20.51 | 87867 |
| 2024-04-26 | 36.96 | $20.50 | 20600 |
| 2024-04-25 | 36.35 | $20.48 | 40207 |
| 2024-04-24 | 40.03 | $20.68 | 30900 |
| 2024-04-23 | 41.22 | $20.74 | 16300 |
| 2024-04-22 | 40.66 | $20.72 | 37916 |
| 2024-04-19 | 38.73 | $20.65 | 30900 |
| 2024-04-18 | 37.62 | $20.61 | 36400 |
| 2024-04-17 | 38.61 | $20.67 | 25600 |
| 2024-04-16 | 31.46 | $20.42 | 82629 |
| 2024-04-15 | 32.62 | $20.50 | 112700 |
| 2024-04-12 | 36.97 | $20.77 | 41020 |
| 2024-04-11 | 33.20 | $20.65 | 124700 |
| 2024-04-10 | 34.01 | $20.70 | 119042 |
| 2024-04-09 | 41.21 | $21.08 | 49500 |
| 2024-04-08 | 37.22 | $20.96 | 99700 |
| 2024-04-05 | 40.49 | $21.11 | 252800 |
| 2024-04-04 | 43.38 | $21.23 | 74021 |
| 2024-04-03 | 38.51 | $21.09 | 37048 |
| 2024-04-02 | 40.64 | $21.18 | 106600 |
| 2024-04-01 | 48.94 | $21.47 | 128800 |
| 2024-03-28 | 47.53 | $21.43 | 71300 |
| 2024-03-27 | 44.26 | $21.34 | 52128 |
| 2024-03-26 | 43.89 | $21.33 | 30335 |
| 2024-03-25 | 44.17 | $21.34 | 102922 |
| 2024-03-22 | 50.56 | $21.55 | 54042 |
| 2024-03-21 | 46.35 | $21.43 | 32100 |
| 2024-03-20 | 45.98 | $21.42 | 138140 |
| 2024-03-19 | 43.43 | $21.35 | 58328 |
| 2024-03-18 | 42.31 | $21.32 | 37400 |
| 2024-03-15 | 41.95 | $21.31 | 68800 |
| 2024-03-14 | 45.18 | $21.43 | 82806 |
| 2024-03-13 | 48.73 | $21.55 | 54813 |
| 2024-03-12 | 50.63 | $21.61 | 87329 |
| 2024-03-11 | 52.24 | $21.66 | 54600 |
| 2024-03-08 | 52.55 | $21.67 | 49211 |
| 2024-03-07 | 48.71 | $21.54 | 95100 |
| 2024-03-06 | 49.89 | $21.58 | 48600 |
| 2024-03-05 | 48.71 | $21.54 | 66100 |
| 2024-03-04 | 46.62 | $21.47 | 61719 |
| 2024-03-01 | 48.22 | $21.53 | 36625 |
| 2024-02-29 | 44.28 | $21.40 | 52500 |
| 2024-02-28 | 44.28 | $21.40 | 71720 |
| 2024-02-27 | 43.07 | $21.36 | 101328 |
| 2024-02-26 | 41.88 | $21.32 | 68600 |
| 2024-02-23 | 44.30 | $21.43 | 55700 |
| 2024-02-22 | 45.44 | $21.48 | 43800 |
| 2024-02-21 | 46.81 | $21.54 | 58100 |
| 2024-02-20 | 45.77 | $21.50 | 58625 |
| 2024-02-16 | 42.59 | $21.38 | 64836 |
| 2024-02-15 | 46.72 | $21.57 | 57400 |
| 2024-02-14 | 44.29 | $21.48 | 62100 |
| 2024-02-13 | 40.88 | $21.36 | 175200 |
| 2024-02-12 | 47.83 | $21.66 | 69900 |
| 2024-02-09 | 45.79 | $21.59 | 90423 |
| 2024-02-08 | 46.28 | $21.61 | 102718 |
| 2024-02-07 | 47.49 | $21.66 | 66400 |
| 2024-02-06 | 48.95 | $21.72 | 33600 |
| 2024-02-05 | 46.34 | $21.62 | 50200 |
| 2024-02-02 | 48.96 | $21.73 | 60736 |
| 2024-02-01 | 53.11 | $21.89 | 59700 |
| 2024-01-31 | 51.65 | $21.83 | 61006 |
| 2024-01-30 | 49.14 | $21.73 | 86200 |
| 2024-01-29 | 47.59 | $21.67 | 48617 |
| 2024-01-26 | 43.21 | $21.51 | 117600 |
| 2024-01-25 | 46.69 | $21.66 | 52100 |
| 2024-01-24 | 43.21 | $21.54 | 84146 |
| 2024-01-23 | 49.03 | $21.77 | 55118 |
| 2024-01-22 | 46.03 | $21.67 | 89639 |
| 2024-01-19 | 47.08 | $21.71 | 56119 |
| 2024-01-18 | 48.95 | $21.78 | 104600 |
| 2024-01-17 | 50.86 | $21.85 | 49000 |
| 2024-01-16 | 52.82 | $21.92 | 52648 |
| 2024-01-12 | 52.82 | $21.92 | 130900 |
| 2024-01-11 | 51.86 | $21.88 | 58315 |
| 2024-01-10 | 52.37 | $21.90 | 123007 |
| 2024-01-09 | 54.12 | $21.97 | 82300 |
| 2024-01-08 | 50.28 | $21.80 | 70900 |
| 2024-01-05 | 48.85 | $21.74 | 162015 |
| 2024-01-04 | 54.86 | $21.98 | 55300 |
| 2024-01-03 | 57.67 | $22.08 | 45800 |
| 2024-01-02 | 57.04 | $22.05 | 168529 |
| 2023-12-29 | 57.85 | $22.08 | 96005 |
| 2023-12-28 | 59.19 | $22.13 | 73500 |
| 2023-12-27 | 61.07 | $22.20 | 35219 |
| 2023-12-26 | 56.37 | $21.95 | 26800 |
| 2023-12-22 | 65.01 | $22.24 | 12600 |
| 2023-12-21 | 63.16 | $22.14 | 65507 |
| 2023-12-20 | 64.45 | $22.18 | 36100 |
| 2023-12-19 | 64.77 | $22.19 | 38900 |
| 2023-12-18 | 62.69 | $22.07 | 51949 |
| 2023-12-15 | 67.41 | $22.22 | 13713 |
| 2023-12-14 | 65.26 | $22.09 | 41542 |
| 2023-12-13 | 62.34 | $21.93 | 22000 |
| 2023-12-12 | 56.99 | $21.68 | 15600 |
| 2023-12-11 | 54.80 | $21.59 | 24000 |
| 2023-12-08 | 55.70 | $21.62 | 8300 |
| 2023-12-07 | 59.41 | $21.74 | 12530 |
| 2023-12-06 | 58.53 | $21.70 | 46440 |
| 2023-12-05 | 57.45 | $21.65 | 10626 |
| 2023-12-04 | 55.68 | $21.57 | 24900 |
| 2023-12-01 | 54.55 | $21.52 | 9700 |
| 2023-11-30 | 51.02 | $21.37 | 7800 |
| 2023-11-29 | 55.98 | $21.55 | 20101 |
| 2023-11-28 | 51.50 | $21.37 | 1700 |
| 2023-11-27 | 49.32 | $21.29 | 16229 |
| 2023-11-24 | 53.00 | $21.42 | 5037 |
| 2023-11-22 | 53.29 | $21.43 | 17329 |
| 2023-11-21 | 52.55 | $21.40 | 5429 |
| 2023-11-20 | 53.35 | $21.43 | 9706 |
| 2023-11-17 | 53.12 | $21.42 | 20833 |
| 2023-11-16 | 54.38 | $21.47 | 12800 |
| 2023-11-15 | 49.37 | $21.25 | 28200 |
| 2023-11-14 | 54.54 | $21.45 | 385700 |
| 2023-11-13 | 48.96 | $21.23 | 29436 |
| 2023-11-10 | 49.48 | $21.25 | 175400 |
| 2023-11-09 | 49.22 | $21.24 | 58200 |
| 2023-11-08 | 50.70 | $21.30 | 49647 |
| 2023-11-07 | 52.45 | $21.37 | 174800 |
| 2023-11-06 | 48.86 | $21.22 | 73700 |
| 2023-11-03 | 48.37 | $21.20 | 106815 |
| 2023-11-02 | 48.13 | $21.19 | 5300 |
| 2023-11-01 | 41.18 | $20.92 | 16400 |
| 2023-10-31 | 38.88 | $20.84 | 59900 |
| 2023-10-30 | 38.88 | $20.84 | 110546 |
| 2023-10-27 | 40.67 | $20.94 | 54300 |
| 2023-10-26 | 37.37 | $20.82 | 116500 |
| 2023-10-25 | 38.21 | $20.87 | 109724 |
| 2023-10-24 | 40.10 | $20.98 | 84001 |
| 2023-10-23 | 39.85 | $20.97 | 28000 |
| 2023-10-20 | 39.35 | $20.95 | 93500 |
| 2023-10-19 | 32.80 | $20.70 | 168418 |
| 2023-10-18 | 34.65 | $20.83 | 10909 |
| 2023-10-17 | 37.42 | $21.01 | 33925 |
| 2023-10-16 | 39.42 | $21.13 | 19939 |
| 2023-10-13 | 42.87 | $21.32 | 104800 |
| 2023-10-12 | 37.40 | $21.12 | 273715 |
| 2023-10-11 | 40.94 | $21.31 | 260400 |
| 2023-10-10 | 39.80 | $21.27 | 208000 |
| 2023-10-09 | 38.39 | $21.22 | 4506 |
| 2023-10-06 | 33.34 | $21.05 | 83000 |
| 2023-10-05 | 35.28 | $21.17 | 53700 |
| 2023-10-04 | 34.06 | $21.13 | 149500 |
| 2023-10-03 | 27.61 | $20.93 | 157929 |
| 2023-10-02 | 31.41 | $21.19 | 390532 |
| 2023-09-29 | 33.78 | $21.33 | 330100 |
| 2023-09-28 | 35.23 | $21.41 | 185543 |
| 2023-09-27 | 28.31 | $21.22 | 122911 |
| 2023-09-26 | 37.26 | $21.67 | 60809 |
| 2023-09-25 | 38.03 | $21.70 | 16900 |
| 2023-09-22 | 39.56 | $21.76 | 8424 |
| 2023-09-21 | 39.82 | $21.77 | 35800 |
| 2023-09-20 | 45.06 | $21.96 | 21402 |
| 2023-09-19 | 43.57 | $21.92 | 7400 |
| 2023-09-18 | 44.72 | $21.96 | 77600 |
| 2023-09-15 | 44.38 | $21.95 | 15236 |
| 2023-09-14 | 45.19 | $21.98 | 5048 |
| 2023-09-13 | 46.53 | $22.03 | 20314 |
| 2023-09-12 | 43.66 | $21.94 | 6313 |
| 2023-09-11 | 44.16 | $21.96 | 97812 |
| 2023-09-08 | 45.40 | $22.01 | 9400 |
| 2023-09-07 | 45.89 | $22.03 | 2048 |
| 2023-09-06 | 42.67 | $21.92 | 248407 |
| 2023-09-05 | 42.07 | $21.90 | 5120 |
| 2023-09-01 | 45.19 | $22.04 | 12004 |
| 2023-08-31 | 46.84 | $22.11 | 9700 |
| 2023-08-30 | 45.49 | $22.06 | 5440 |
| 2023-08-29 | 46.16 | $22.09 | 1042 |
| 2023-08-28 | 42.12 | $21.94 | 17700 |
| 2023-08-25 | 45.12 | $22.08 | 7811 |
| 2023-08-24 | 44.86 | $22.07 | 30700 |
| 2023-08-23 | 46.36 | $22.14 | 16205 |
| 2023-08-22 | 41.00 | $21.94 | 457104 |
| 2023-08-21 | 38.37 | $21.85 | 11900 |
| 2023-08-18 | 41.28 | $22.00 | 4900 |
| 2023-08-17 | 39.84 | $21.95 | 22620 |
| 2023-08-16 | 38.69 | $21.91 | 4828 |
| 2023-08-15 | 40.91 | $22.03 | 38900 |
| 2023-08-14 | 42.87 | $22.13 | 17200 |
| 2023-08-11 | 44.48 | $22.21 | 36535 |
| 2023-08-10 | 43.47 | $22.17 | 5400 |
| 2023-08-09 | 44.82 | $22.24 | 14834 |
| 2023-08-08 | 47.22 | $22.36 | 10113 |
| 2023-08-07 | 44.89 | $22.26 | 8900 |
| 2023-08-04 | 45.46 | $22.29 | 19100 |
| 2023-08-03 | 38.78 | $22.02 | 13644 |
| 2023-08-02 | 41.46 | $22.17 | 29010 |
| 2023-08-01 | 41.46 | $22.17 | 2546 |
| 2023-07-31 | 43.26 | $22.27 | 5100 |
| 2023-07-28 | 43.62 | $22.29 | 41133 |
| 2023-07-27 | 41.78 | $22.21 | 13709 |
| 2023-07-26 | 45.10 | $22.40 | 15246 |
| 2023-07-25 | 49.86 | $22.64 | 268900 |
| 2023-07-24 | 49.43 | $22.62 | 452433 |
| 2023-07-21 | 47.98 | $22.55 | 3149 |
| 2023-07-20 | 48.55 | $22.58 | 11304 |
| 2023-07-19 | 50.84 | $22.70 | 173710 |
| 2023-07-18 | 50.47 | $22.68 | 338000 |
| 2023-07-17 | 50.83 | $22.70 | 225107 |
| 2023-07-14 | 48.91 | $22.59 | 13200 |
| 2023-07-13 | 64.06 | $23.29 | 85200 |
| 2023-07-12 | 45.15 | $22.47 | 110731 |
| 2023-07-11 | 40.03 | $22.33 | 327800 |
| 2023-07-10 | 38.47 | $22.29 | 6139 |
| 2023-07-07 | 34.43 | $22.19 | 64100 |
| 2023-07-06 | 35.08 | $22.22 | 919 |
| 2023-07-05 | 39.11 | $22.39 | 21800 |
| 2023-07-03 | 42.07 | $22.50 | 4944 |
| 2023-06-30 | 42.35 | $22.51 | 4100 |
| 2023-06-29 | 40.10 | $22.45 | 3034 |
| 2023-06-28 | 43.60 | $22.58 | 123 |
| 2023-06-27 | 42.87 | $22.56 | 6844 |
| 2023-06-26 | 55.04 | $22.92 | 3211 |
| 2023-06-23 | 50.60 | $22.80 | 2400 |
| 2023-06-22 | 46.41 | $22.70 | 1748 |
| 2023-06-21 | 47.96 | $22.74 | 2430 |
| 2023-06-20 | 49.53 | $22.78 | 4809 |
| 2023-06-16 | 46.63 | $22.71 | 5809 |
| 2023-06-15 | 45.35 | $22.68 | 18427 |
| 2023-06-14 | 42.74 | $22.62 | 10800 |
| 2023-06-13 | 42.30 | $22.61 | 9125 |
| 2023-06-12 | 44.90 | $22.69 | 15500 |
| 2023-06-09 | 44.90 | $22.69 | 4604 |
| 2023-06-08 | 45.85 | $22.72 | 1600 |
| 2023-06-07 | 42.78 | $22.64 | 145 |
| 2023-06-06 | 43.96 | $22.68 | 16100 |
| 2023-06-05 | 44.55 | $22.70 | 797 |
| 2023-06-02 | 46.01 | $22.75 | 31400 |
| 2023-06-01 | 47.79 | $22.81 | 1000 |
| 2023-05-31 | 46.48 | $22.77 | 1600 |
| 2023-05-30 | 45.17 | $22.73 | 4613 |
| 2023-05-26 | 39.15 | $22.56 | 903 |
| 2023-05-25 | 36.83 | $22.50 | 722 |
| 2023-05-24 | 46.01 | $22.83 | 2445 |
| 2023-05-23 | 47.72 | $22.88 | 4806 |
| 2023-05-22 | 49.47 | $22.93 | 933 |
| 2023-05-19 | 46.49 | $22.85 | 70 |
| 2023-05-18 | 48.89 | $22.92 | 929 |
| 2023-05-17 | 51.79 | $23.00 | 1100 |
| 2023-05-16 | 48.91 | $22.92 | 900 |
| 2023-05-15 | 54.73 | $23.07 | 1844 |
| 2023-05-12 | 54.39 | $23.06 | 13733 |
| 2023-05-11 | 59.54 | $23.18 | 1100 |
| 2023-05-10 | 60.45 | $23.20 | 1814 |
| 2023-05-09 | 55.99 | $23.06 | 728 |
| 2023-05-08 | 55.31 | $23.04 | 2800 |
| 2023-05-05 | 57.87 | $23.10 | 1228 |
| 2023-05-04 | 58.30 | $23.11 | 83447 |
| 2023-05-03 | 58.71 | $23.12 | 100 |
| 2023-05-02 | 55.74 | $23.02 | 100 |
| 2023-05-01 | 50.67 | $22.87 | 200 |
| 2023-04-28 | 54.21 | $22.96 | 100 |
| 2023-04-27 | 54.21 | $22.96 | 900 |
| 2023-04-26 | 54.21 | $22.96 | 527 |
| 2023-04-25 | 54.57 | $22.97 | 300 |
| 2023-04-24 | 59.90 | $23.11 | 100 |
| 2023-04-21 | 58.53 | $23.06 | 100 |
| 2023-04-20 | 59.30 | $23.08 | 124 |
| 2023-04-19 | 56.86 | $22.99 | 800 |
| 2023-04-18 | 58.72 | $23.04 | 100 |
| 2023-04-17 | 58.20 | $23.02 | 700 |
| 2023-04-14 | 58.90 | $23.04 | 9147 |
| 2023-04-13 | 59.24 | $23.05 | 32200 |
| 2023-04-12 | 56.88 | $22.95 | 13500 |
| 2023-04-11 | 56.64 | $22.94 | 100 |
| 2023-04-10 | 56.41 | $22.93 | 241 |
| 2023-04-06 | 56.70 | $22.94 | 100 |
| 2023-04-05 | 56.97 | $22.95 | 313 |
| 2023-04-04 | 54.03 | $22.81 | 805 |
| 2023-04-03 | 54.79 | $22.84 | 600 |
| 2023-03-31 | 54.18 | $22.81 | 323 |
| 2023-03-30 | 54.89 | $22.84 | — |
| 2023-03-29 | 55.11 | $22.85 | 400 |
| 2023-03-28 | 55.55 | $22.87 | 29200 |
| 2023-03-27 | 57.51 | $22.96 | 3009 |
| 2023-03-24 | 60.67 | $23.10 | 100 |
| 2023-03-23 | 60.38 | $23.08 | 1044 |
| 2023-03-22 | 58.45 | $22.95 | 415 |
| 2023-03-21 | 54.92 | $22.73 | 1700 |
| 2023-03-20 | 57.89 | $22.87 | 100 |
| 2023-03-17 | 60.33 | $22.98 | 100 |
| 2023-03-16 | 57.55 | $22.80 | — |
| 2023-03-15 | 63.41 | $23.05 | 730 |
| 2023-03-14 | 57.87 | $22.71 | 100 |
| 2023-03-13 | 62.93 | $22.90 | 2229 |
| 2023-03-10 | 52.03 | $22.38 | 100 |
| 2023-03-09 | 43.90 | $22.11 | 300 |
| 2023-03-08 | 37.16 | $21.93 | 100 |
| 2023-03-07 | 38.63 | $21.99 | 100 |
| 2023-03-06 | 40.67 | $22.07 | — |
| 2023-03-03 | 37.12 | $21.98 | 100 |
| 2023-03-02 | 35.07 | $21.93 | 1445 |
| 2023-03-01 | 30.79 | $21.83 | 1217 |
| 2023-02-28 | 35.45 | $22.04 | 100 |
| 2023-02-27 | 36.20 | $22.07 | 100 |
| 2023-02-24 | 33.08 | $22.00 | 123 |
| 2023-02-23 | 35.68 | $22.11 | 138 |
| 2023-02-22 | 37.47 | $22.18 | 100 |
| 2023-02-21 | 36.61 | $22.16 | 304 |
| 2023-02-17 | 41.48 | $22.34 | 2500 |
| 2023-02-16 | 37.99 | $22.26 | 100 |
| 2023-02-15 | 40.27 | $22.34 | 100 |
| 2023-02-14 | 40.56 | $22.35 | 100 |
| 2023-02-13 | 44.50 | $22.48 | 200 |
| 2023-02-10 | 43.29 | $22.45 | 100 |
| 2023-02-09 | 42.50 | $22.43 | 1700 |
| 2023-02-08 | 46.18 | $22.55 | 100 |
| 2023-02-07 | 45.81 | $22.54 | 100 |
| 2023-02-06 | 47.36 | $22.59 | 111 |
| 2023-02-03 | 48.94 | $22.64 | 100 |
| 2023-02-02 | 50.53 | $22.69 | 525 |
| 2023-02-01 | 53.17 | $22.77 | 327 |
| 2023-01-31 | 50.08 | $22.67 | 2000 |
| 2023-01-30 | 47.78 | $22.60 | 3002 |
| 2023-01-27 | 48.39 | $22.62 | 1800 |
| 2023-01-26 | 51.81 | $22.73 | 3628 |
| 2023-01-25 | 55.53 | $22.84 | 103 |
| 2023-01-24 | 55.53 | $22.84 | 100 |
| 2023-01-23 | 51.84 | $22.71 | 217 |
| 2023-01-20 | 54.48 | $22.79 | 103 |
| 2023-01-19 | 56.54 | $22.85 | 100 |
| 2023-01-18 | 57.58 | $22.88 | 104 |
| 2023-01-17 | 54.41 | $22.76 | 139 |
| 2023-01-13 | 54.41 | $22.76 | 500 |
| 2023-01-12 | 57.64 | $22.86 | 121 |
| 2023-01-11 | 54.01 | $22.72 | 100 |
| 2023-01-10 | 51.47 | $22.63 | 200 |
| 2023-01-09 | 53.66 | $22.70 | 600 |
| 2023-01-06 | 53.66 | $22.70 | 108 |
| 2023-01-05 | 47.29 | $22.48 | 214 |
| 2023-01-04 | 48.44 | $22.52 | 103 |
| 2023-01-03 | 47.53 | $22.49 | 214 |
| 2022-12-30 | 44.09 | $22.38 | 710 |
| 2022-12-29 | 46.73 | $22.48 | 205 |
| 2022-12-28 | 46.12 | $22.46 | 1709 |
| 2022-12-27 | 44.29 | $22.40 | 11200 |
| 2022-12-23 | 49.33 | $22.59 | 5401 |
| 2022-12-22 | 54.27 | $22.75 | 239 |
| 2022-12-21 | 53.15 | $22.71 | 303 |
| 2022-12-20 | 52.32 | $22.68 | 100 |
| 2022-12-19 | 56.42 | $22.81 | 701 |
| 2022-12-16 | 58.78 | $22.88 | 400 |
| 2022-12-15 | 61.21 | $22.95 | 100 |
| 2022-12-14 | 60.99 | $22.94 | 100 |
| 2022-12-13 | 60.14 | $22.90 | 100 |
| 2022-12-12 | 57.01 | $22.76 | — |
| 2022-12-09 | 58.25 | $22.80 | 208 |
| 2022-12-08 | 61.42 | $22.90 | 200 |
| 2022-12-07 | 63.39 | $22.96 | 100 |
| 2022-12-06 | 58.79 | $22.74 | 300 |
| 2022-12-05 | 57.40 | $22.68 | 1400 |
| 2022-12-02 | 59.30 | $22.74 | 1700 |
| 2022-12-01 | 57.75 | $22.67 | 734 |
| 2022-11-30 | 55.21 | $22.56 | 100 |
| 2022-11-29 | 50.30 | $22.37 | 4809 |
| 2022-11-28 | 52.60 | $22.45 | 2107 |
| 2022-11-25 | 55.31 | $22.54 | 100 |
| 2022-11-23 | 56.86 | $22.59 | 918 |
| 2022-11-22 | 54.18 | $22.48 | 100 |
| 2022-11-21 | 51.86 | $22.39 | 100 |
| 2022-11-18 | 51.60 | $22.38 | 7400 |
| 2022-11-17 | 51.87 | $22.39 | 100 |
| 2022-11-16 | 54.25 | $22.48 | 600 |
| 2022-11-15 | 45.53 | $22.15 | 914 |
| 2022-11-14 | 45.53 | $22.15 | 100 |
| 2022-11-11 | 47.26 | $22.22 | 100 |
| 2022-11-10 | 47.75 | $22.24 | 300 |
| 2022-11-09 | 39.38 | $21.96 | 100 |
| 2022-11-08 | 35.52 | $21.85 | — |
| 2022-11-07 | 32.95 | $21.78 | 134 |
| 2022-11-04 | 31.84 | $21.75 | 2410 |
| 2022-11-03 | 36.20 | $21.98 | 100 |
| 2022-11-02 | 37.04 | $22.02 | 520 |
| 2022-11-01 | 37.66 | $22.05 | 1835 |
| 2022-10-31 | 35.96 | $22.00 | 1100 |
| 2022-10-28 | 37.93 | $22.10 | 127 |
| 2022-10-27 | 38.32 | $22.12 | 100 |
| 2022-10-26 | 34.40 | $22.00 | 233 |
| 2022-10-25 | 34.75 | $22.02 | 100 |
| 2022-10-24 | 28.90 | $21.85 | 100 |
| 2022-10-21 | 29.05 | $21.86 | 100 |
| 2022-10-20 | 26.95 | $21.80 | 1534 |
| 2022-10-19 | 30.52 | $22.05 | 727 |
| 2022-10-18 | 33.37 | $22.22 | 902 |
| 2022-10-17 | 28.52 | $22.09 | 100 |
| 2022-10-14 | 27.75 | $22.07 | 248 |
| 2022-10-13 | 29.72 | $22.20 | 3548 |
| 2022-10-12 | 32.61 | $22.37 | 100 |
| 2022-10-11 | 32.79 | $22.38 | 108 |
| 2022-10-10 | 30.63 | $22.32 | 200 |
| 2022-10-07 | 31.93 | $22.40 | 300 |
| 2022-10-06 | 33.80 | $22.51 | 100 |
| 2022-10-05 | 37.39 | $22.70 | 2400 |
| 2022-10-04 | 38.62 | $22.76 | 329 |
| 2022-10-03 | 40.52 | $22.85 | 1200 |
| 2022-09-30 | 40.52 | $22.85 | 2012 |
| 2022-09-29 | 43.08 | $22.97 | 2833 |
| 2022-09-28 | 38.14 | $22.81 | 100 |
| 2022-09-27 | 32.96 | $22.66 | 500 |
| 2022-09-26 | 35.81 | $22.81 | 606 |
| 2022-09-23 | 38.78 | $22.95 | 300 |
| 2022-09-22 | 36.27 | $22.88 | 100 |
| 2022-09-21 | 40.06 | $23.05 | 100 |
| 2022-09-20 | 32.13 | $22.85 | 900 |
| 2022-09-19 | 35.23 | $22.99 | 1010 |
| 2022-09-16 | 35.23 | $22.99 | 1329 |
| 2022-09-15 | 35.90 | $23.02 | 2400 |
| 2022-09-14 | 33.50 | $22.96 | 6300 |
| 2022-09-13 | 38.79 | $23.19 | 100 |
| 2022-09-12 | 34.52 | $23.09 | 1300 |
| 2022-09-09 | 35.70 | $23.14 | 4222 |
| 2022-09-08 | 38.19 | $23.24 | 2100 |
| 2022-09-07 | 40.04 | $23.31 | 2115 |
| 2022-09-06 | 37.57 | $23.25 | 1443 |
| 2022-09-02 | 41.06 | $23.38 | 3019 |
| 2022-09-01 | 41.62 | $23.40 | 6031 |
| 2022-08-31 | 39.65 | $23.35 | 34900 |
| 2022-08-30 | 42.95 | $23.47 | 1200 |
| 2022-08-29 | 40.19 | $23.40 | 106 |
| 2022-08-26 | 42.42 | $23.48 | 300 |
| 2022-08-25 | 44.16 | $23.54 | 114 |
| 2022-08-24 | 43.80 | $23.53 | 100 |
| 2022-08-23 | 45.21 | $23.58 | 100 |
| 2022-08-22 | 47.53 | $23.66 | 100 |
| 2022-08-19 | 43.76 | $23.55 | 300 |
| 2022-08-18 | 48.92 | $23.72 | 2503 |
| 2022-08-17 | 46.07 | $23.64 | 800 |
| 2022-08-16 | 47.98 | $23.70 | 131 |
| 2022-08-15 | 49.94 | $23.76 | 100 |
| 2022-08-12 | 47.91 | $23.70 | 526 |
| 2022-08-11 | 47.24 | $23.68 | 125 |
| 2022-08-10 | 49.37 | $23.75 | 700 |
| 2022-08-09 | 49.67 | $23.76 | 700 |
| 2022-08-08 | 48.47 | $23.72 | 100 |
| 2022-08-05 | 48.47 | $23.72 | 19322 |
| 2022-08-04 | 54.33 | $23.92 | 100 |
| 2022-08-03 | 52.70 | $23.86 | 100 |
| 2022-08-02 | 52.16 | $23.84 | 1400 |
| 2022-08-01 | 58.51 | $24.04 | 900 |
| 2022-07-29 | 57.78 | $24.01 | 42407 |
| 2022-07-28 | 58.76 | $24.04 | 1200 |
| 2022-07-27 | 56.16 | $23.93 | 100 |
| 2022-07-26 | 52.81 | $23.80 | 1200 |
| 2022-07-25 | 54.95 | $23.87 | — |
| 2022-07-22 | 57.16 | $23.94 | — |
| 2022-07-21 | 52.21 | $23.75 | — |
| 2022-07-20 | 45.61 | $23.54 | 100 |
| 2022-07-19 | 47.38 | $23.60 | — |
| 2022-07-18 | 48.89 | $23.65 | 100 |
| 2022-07-15 | 51.71 | $23.74 | — |
| 2022-07-14 | 51.11 | $23.72 | 3100 |
| 2022-07-13 | 52.33 | $23.76 | — |
| 2022-07-12 | 50.36 | $23.69 | 2300 |
| 2022-07-11 | 50.64 | $23.70 | 100 |
| 2022-07-08 | 46.63 | $23.56 | 100 |
| 2022-07-07 | 49.07 | $23.65 | 116 |
| 2022-07-06 | 51.93 | $23.75 | — |
| 2022-07-05 | 54.34 | $23.83 | 100 |
| 2022-07-01 | 54.09 | $23.82 | 100 |
| 2022-06-30 | 49.57 | $23.65 | 200 |
| 2022-06-29 | 44.04 | $23.47 | 100 |
| 2022-06-28 | 39.85 | $23.35 | — |
| 2022-06-27 | 40.09 | $23.36 | 100 |
| 2022-06-24 | 43.54 | $23.50 | — |
| 2022-06-23 | 44.85 | $23.55 | — |
| 2022-06-22 | 41.51 | $23.45 | 100 |
| 2022-06-21 | 35.98 | $23.30 | 432 |
| 2022-06-17 | 38.77 | $23.42 | 100 |
| 2022-06-16 | 39.99 | $23.47 | 300 |
| 2022-06-15 | 33.62 | $23.31 | 101 |
| 2022-06-14 | 30.55 | $23.24 | 100 |
| 2022-06-13 | 33.26 | $23.37 | 1100 |
| 2022-06-10 | 36.58 | $23.51 | 100 |
| 2022-06-09 | 39.52 | $23.62 | 201 |
| 2022-06-08 | 39.10 | $23.61 | 100 |
| 2022-06-07 | 43.11 | $23.75 | 700 |
| 2022-06-06 | 37.93 | $23.63 | 301 |
| 2022-06-03 | 39.94 | $23.70 | 400 |
| 2022-06-02 | 42.72 | $23.79 | 700 |
| 2022-06-01 | 39.62 | $23.72 | 138 |
| 2022-05-31 | 43.80 | $23.85 | 332 |
| 2022-05-27 | 45.93 | $23.91 | 100 |
| 2022-05-26 | 47.02 | $23.94 | 811 |
| 2022-05-25 | 48.09 | $23.97 | 100 |
| 2022-05-24 | 47.33 | $23.95 | 200 |
| 2022-05-23 | 38.75 | $23.75 | 500 |
| 2022-05-20 | 40.64 | $23.81 | 325 |
| 2022-05-19 | 39.71 | $23.79 | 200 |
| 2022-05-18 | 38.33 | $23.76 | — |
| 2022-05-17 | 37.88 | $23.75 | 300 |
| 2022-05-16 | 41.31 | $23.87 | 100 |
| 2022-05-13 | 41.31 | $23.87 | 100 |
| 2022-05-12 | 44.01 | $23.96 | 300 |
| 2022-05-11 | 42.42 | $23.92 | 100 |
| 2022-05-10 | 40.83 | $23.88 | 129 |
| 2022-05-09 | 38.40 | $23.82 | 100 |
| 2022-05-06 | 33.19 | $23.70 | 100 |
| 2022-05-05 | 34.10 | $23.74 | 39 |
| 2022-05-04 | 37.27 | $23.87 | 100 |
| 2022-05-03 | 31.71 | $23.75 | 206 |
| 2022-05-02 | 31.71 | $23.75 | 412 |
| 2022-04-29 | 34.22 | $23.86 | 106 |
| 2022-04-28 | 37.55 | $23.99 | 100 |
| 2022-04-27 | 38.94 | $24.04 | 304 |
| 2022-04-26 | 38.51 | $24.03 | — |
| 2022-04-25 | 36.81 | $23.99 | 316 |
| 2022-04-22 | 31.41 | $23.87 | — |
| 2022-04-21 | 31.85 | $23.89 | — |
| 2022-04-20 | 34.06 | $23.99 | 100 |
| 2022-04-19 | 29.39 | $23.89 | 100 |
| 2022-04-18 | 31.51 | $23.99 | 100 |
| 2022-04-14 | 32.40 | $24.03 | 100 |
| 2022-04-13 | 36.29 | $24.19 | 100 |
| 2022-04-12 | 37.91 | $24.25 | — |
| 2022-04-11 | 37.02 | $24.23 | 100 |
| 2022-04-08 | 38.05 | $24.27 | 100 |
| 2022-04-07 | 39.09 | $24.31 | — |
| 2022-04-06 | 37.88 | $24.28 | 3100 |
| 2022-04-05 | 36.28 | $24.24 | 2310 |
| 2022-04-04 | 38.90 | $24.35 | 400 |
| 2022-04-01 | 39.40 | $24.37 | 101 |
| 2022-03-31 | 41.91 | $24.47 | 700 |
| 2022-03-30 | 42.43 | $24.49 | 3100 |
| 2022-03-29 | 39.98 | $24.42 | 205 |
| 2022-03-28 | 37.44 | $24.35 | 540 |
| 2022-03-25 | 35.60 | $24.30 | 100 |
| 2022-03-24 | 38.16 | $24.42 | 100 |
| 2022-03-23 | 38.38 | $24.43 | 100 |
| 2022-03-22 | 37.01 | $24.39 | 100 |
| 2022-03-21 | 38.65 | $24.47 | 1506 |
| 2022-03-18 | 42.93 | $24.66 | 415 |
| 2022-03-17 | 42.61 | $24.65 | — |
| 2022-03-16 | 42.00 | $24.63 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.25
2026-07-21
Close Price
$19.99
Vol: 134518
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -91.25 | $19.99 | 134518 |
| 2026-07-20 | -80.00 | $20.03 | 115218 |
| 2026-07-17 | -65.00 | $20.09 | 80500 |
| 2026-07-16 | -62.50 | $20.10 | 177431 |
| 2026-07-15 | -67.50 | $20.08 | 152201 |
| 2026-07-14 | -75.00 | $20.05 | 119300 |
| 2026-07-13 | -92.50 | $19.98 | 157400 |
| 2026-07-10 | -72.50 | $20.06 | 197700 |
| 2026-07-09 | -65.00 | $20.09 | 82546 |
| 2026-07-08 | -85.71 | $20.05 | 236910 |
| 2026-07-07 | -90.00 | $20.08 | 131900 |
| 2026-07-06 | -60.00 | $20.17 | 75100 |
| 2026-07-02 | -56.67 | $20.18 | 2.0M |
| 2026-07-01 | -80.00 | $20.11 | 181409 |
| 2026-06-30 | -60.00 | $20.17 | 157932 |
| 2026-06-29 | -40.00 | $20.23 | 112705 |
| 2026-06-26 | -40.00 | $20.23 | 785900 |
| 2026-06-25 | -36.67 | $20.24 | 88414 |
| 2026-06-24 | -4.17 | $20.34 | 88630 |
| 2026-06-23 | -47.83 | $20.23 | 96300 |
| 2026-06-22 | -65.22 | $20.19 | 159600 |
| 2026-06-18 | -29.17 | $20.27 | 75800 |
| 2026-06-17 | -46.67 | $20.20 | 246200 |
| 2026-06-16 | -11.76 | $20.30 | 198400 |
| 2026-06-15 | -18.75 | $20.26 | 110500 |
| 2026-06-12 | -22.58 | $20.24 | 62806 |
| 2026-06-11 | -32.50 | $20.27 | 138100 |
| 2026-06-10 | -65.00 | $20.14 | 93835 |
| 2026-06-09 | -60.00 | $20.16 | 152228 |
| 2026-06-08 | -73.47 | $20.13 | 87700 |
| 2026-06-05 | -77.55 | $20.11 | 164400 |
| 2026-06-04 | -51.02 | $20.24 | 318300 |
| 2026-06-03 | -61.22 | $20.19 | 89633 |
| 2026-06-02 | -46.94 | $20.26 | 131300 |
| 2026-06-01 | -48.98 | $20.25 | 105900 |
| 2026-05-29 | -46.94 | $20.26 | 88700 |
| 2026-05-28 | -44.90 | $20.27 | 134324 |
| 2026-05-27 | -59.18 | $20.20 | 180315 |
| 2026-05-26 | -61.22 | $20.19 | 101503 |
| 2026-05-22 | -51.02 | $20.24 | 112200 |
| 2026-05-21 | -56.60 | $20.23 | 196139 |
| 2026-05-20 | -65.45 | $20.19 | 151307 |
| 2026-05-19 | -89.29 | $20.06 | 121100 |
| 2026-05-18 | -91.11 | $20.15 | 135711 |
| 2026-05-15 | -95.56 | $20.15 | 187631 |
| 2026-05-14 | -72.50 | $20.31 | 176015 |
| 2026-05-13 | -77.50 | $20.29 | 294900 |
| 2026-05-12 | -77.50 | $20.29 | 159802 |
| 2026-05-11 | -65.00 | $20.34 | 122200 |
| 2026-05-08 | -50.00 | $20.40 | 301100 |
| 2026-05-07 | -52.50 | $20.39 | 539400 |
| 2026-05-06 | -47.50 | $20.41 | 95437 |
| 2026-05-05 | -77.50 | $20.29 | 79500 |
| 2026-05-04 | -87.50 | $20.25 | 156233 |
| 2026-05-01 | -76.92 | $20.30 | 136249 |
| 2026-04-30 | -84.62 | $20.27 | 107518 |
| 2026-04-29 | -100.00 | $20.21 | 220132 |
| 2026-04-28 | -72.22 | $20.34 | 120604 |
| 2026-04-27 | -64.10 | $20.35 | 108700 |
| 2026-04-24 | -20.41 | $20.50 | 1.9M |
| 2026-04-23 | -22.45 | $20.49 | 70405 |
| 2026-04-22 | -20.41 | $20.50 | 140200 |
| 2026-04-21 | -22.45 | $20.49 | 133200 |
| 2026-04-20 | -8.16 | $20.56 | 149700 |
| 2026-04-17 | -2.04 | $20.59 | 86744 |
| 2026-04-16 | -18.75 | $20.50 | 125738 |
| 2026-04-15 | -18.75 | $20.50 | 124019 |
| 2026-04-14 | 0.00 | $20.59 | 151300 |
| 2026-04-13 | -22.92 | $20.48 | 87500 |
| 2026-04-10 | -29.17 | $20.45 | 102123 |
| 2026-04-09 | -27.08 | $20.46 | 95300 |
| 2026-04-08 | -32.00 | $20.45 | 109792 |
| 2026-04-07 | -50.00 | $20.42 | 159200 |
| 2026-04-06 | -60.32 | $20.36 | 176700 |
| 2026-04-02 | -53.97 | $20.40 | 105746 |
| 2026-04-01 | -63.49 | $20.34 | 195400 |
| 2026-03-31 | -64.71 | $20.35 | 216800 |
| 2026-03-30 | -69.12 | $20.32 | 138700 |
| 2026-03-27 | -89.19 | $20.19 | 183400 |
| 2026-03-26 | -98.68 | $20.17 | 104023 |
| 2026-03-25 | -82.26 | $20.41 | 2.2M |
| 2026-03-24 | -91.94 | $20.35 | 166448 |
| 2026-03-23 | -81.67 | $20.43 | 148310 |
| 2026-03-20 | -100.00 | $20.32 | 88440 |
| 2026-03-19 | -84.62 | $20.52 | 57503 |
| 2026-03-18 | -90.38 | $20.49 | 73557 |
| 2026-03-17 | -75.00 | $20.57 | 112700 |
| 2026-03-16 | -82.69 | $20.53 | 78700 |
| 2026-03-13 | -96.15 | $20.46 | 118240 |
| 2026-03-12 | -96.00 | $20.48 | 107624 |
| 2026-03-11 | -97.92 | $20.53 | 116000 |
| 2026-03-10 | -92.68 | $20.62 | 148614 |
| 2026-03-09 | -63.41 | $20.74 | 121417 |
| 2026-03-06 | -90.00 | $20.64 | 126940 |
| 2026-03-05 | -94.44 | $20.66 | 122000 |
| 2026-03-04 | -71.79 | $20.72 | 132600 |
| 2026-03-03 | -64.10 | $20.75 | 131630 |
| 2026-03-02 | -61.54 | $20.76 | 120715 |
| 2026-02-27 | -30.77 | $20.88 | 136010 |
| 2026-02-26 | -43.59 | $20.83 | 134300 |
| 2026-02-25 | -64.10 | $20.75 | 85811 |
| 2026-02-24 | -51.28 | $20.80 | 193300 |
| 2026-02-23 | -10.26 | $20.96 | 151747 |
| 2026-02-20 | -23.08 | $20.91 | 247600 |
| 2026-02-19 | -23.08 | $20.91 | 118111 |
| 2026-02-18 | -25.64 | $20.90 | 204805 |
| 2026-02-17 | -23.08 | $20.91 | 81800 |
| 2026-02-13 | -20.51 | $20.92 | 121823 |
| 2026-02-12 | -35.90 | $20.86 | 157601 |
| 2026-02-11 | -43.59 | $20.83 | 258233 |
| 2026-02-10 | -20.69 | $20.84 | 163009 |
| 2026-02-09 | -41.38 | $20.78 | 307706 |
| 2026-02-06 | -44.83 | $20.77 | 74900 |
| 2026-02-05 | -55.17 | $20.74 | 107600 |
| 2026-02-04 | -89.66 | $20.64 | 140029 |
| 2026-02-03 | -85.71 | $20.66 | 99524 |
| 2026-02-02 | -89.29 | $20.65 | 845100 |
| 2026-01-30 | -67.86 | $20.71 | 93400 |
| 2026-01-29 | -78.57 | $20.68 | 68100 |
| 2026-01-28 | -53.57 | $20.75 | 93831 |
| 2026-01-27 | -95.65 | $20.68 | 80900 |
| 2026-01-26 | -26.09 | $20.84 | 81638 |
| 2026-01-23 | -34.78 | $20.82 | 64041 |
| 2026-01-22 | -55.56 | $20.75 | 106100 |
| 2026-01-21 | -48.15 | $20.77 | 329036 |
| 2026-01-20 | -62.96 | $20.73 | 112704 |
| 2026-01-16 | -60.00 | $20.75 | 350200 |
| 2026-01-15 | -26.67 | $20.85 | 1.3M |
| 2026-01-14 | -16.67 | $20.88 | 103132 |
| 2026-01-13 | -20.00 | $20.87 | 154005 |
| 2026-01-12 | -33.33 | $20.83 | 108400 |
| 2026-01-09 | -33.33 | $20.83 | 455000 |
| 2026-01-08 | -50.00 | $20.78 | 128501 |
| 2026-01-07 | -40.00 | $20.81 | 122347 |
| 2026-01-06 | -50.00 | $20.78 | 118936 |
| 2026-01-05 | -50.00 | $20.78 | 162592 |
| 2026-01-02 | -73.33 | $20.71 | 113000 |
| 2025-12-31 | -76.67 | $20.70 | 104722 |
| 2025-12-30 | -30.00 | $20.84 | 166100 |
| 2025-12-29 | -26.67 | $20.85 | 1.7M |
| 2025-12-26 | -40.00 | $20.81 | 47542 |
| 2025-12-24 | -43.33 | $20.80 | 55516 |
| 2025-12-23 | -63.33 | $20.74 | 122200 |
| 2025-12-22 | -33.33 | $20.84 | 175004 |
| 2025-12-19 | -29.63 | $20.85 | 180235 |
| 2025-12-18 | -14.81 | $20.89 | 69600 |
| 2025-12-17 | -34.62 | $20.83 | 208575 |
| 2025-12-16 | -42.31 | $20.81 | 122204 |
| 2025-12-15 | -57.69 | $20.77 | 77929 |
| 2025-12-12 | -73.08 | $20.73 | 124818 |
| 2025-12-11 | -65.38 | $20.75 | 117540 |
| 2025-12-10 | -30.77 | $20.84 | 131244 |
| 2025-12-09 | -73.08 | $20.73 | 126246 |
| 2025-12-08 | -61.54 | $20.76 | 75606 |
| 2025-12-05 | -63.64 | $20.78 | 50500 |
| 2025-12-04 | -72.73 | $20.76 | 95334 |
| 2025-12-03 | -38.46 | $20.82 | 137200 |
| 2025-12-02 | -34.62 | $20.83 | 86000 |
| 2025-12-01 | -57.69 | $20.77 | 135035 |
| 2025-11-28 | -23.08 | $20.86 | 43100 |
| 2025-11-26 | -25.00 | $20.84 | 58800 |
| 2025-11-25 | -29.17 | $20.83 | 100100 |
| 2025-11-24 | -33.33 | $20.84 | 91300 |
| 2025-11-21 | -63.89 | $20.79 | 1.5M |
| 2025-11-20 | -47.22 | $20.85 | 275800 |
| 2025-11-19 | -61.11 | $20.80 | 86219 |
| 2025-11-18 | -55.56 | $20.82 | 85200 |
| 2025-11-17 | -66.67 | $20.78 | 60900 |
| 2025-11-14 | -75.00 | $20.75 | 30500 |
| 2025-11-13 | -66.67 | $20.78 | 42337 |
| 2025-11-12 | -47.22 | $20.85 | 44113 |
| 2025-11-11 | -61.11 | $20.80 | 38631 |
| 2025-11-10 | -61.11 | $20.80 | 571900 |
| 2025-11-07 | -50.00 | $20.84 | 77700 |
| 2025-11-06 | -52.78 | $20.83 | 84020 |
| 2025-11-05 | -100.00 | $20.66 | 64100 |
| 2025-11-04 | -51.43 | $20.84 | 84300 |
| 2025-11-03 | -88.57 | $20.71 | 69800 |
| 2025-10-31 | -74.29 | $20.76 | 66237 |
| 2025-10-30 | -85.71 | $20.72 | 72400 |
| 2025-10-29 | -67.65 | $20.79 | 75716 |
| 2025-10-28 | -23.68 | $20.93 | 63900 |
| 2025-10-27 | -2.63 | $21.01 | 51900 |
| 2025-10-24 | -11.90 | $20.97 | 31237 |
| 2025-10-23 | -19.15 | $20.93 | 63500 |
| 2025-10-22 | -12.77 | $20.96 | 61200 |
| 2025-10-21 | 0.00 | $21.02 | 92000 |
| 2025-10-20 | -8.89 | $20.96 | 35300 |
| 2025-10-17 | -11.11 | $20.95 | 64500 |
| 2025-10-16 | -11.11 | $20.95 | 49000 |
| 2025-10-15 | -26.67 | $20.88 | 102600 |
| 2025-10-14 | -19.05 | $20.89 | 110712 |
| 2025-10-13 | -30.95 | $20.84 | 37702 |
| 2025-10-10 | -35.71 | $20.82 | 43343 |
| 2025-10-09 | -57.14 | $20.73 | 108525 |
| 2025-10-08 | -46.67 | $20.79 | 28242 |
| 2025-10-07 | -57.78 | $20.74 | 129291 |
| 2025-10-06 | -64.44 | $20.71 | 42143 |
| 2025-10-03 | -62.22 | $20.72 | 269800 |
| 2025-10-02 | -28.89 | $20.87 | 441343 |
| 2025-10-01 | -62.22 | $20.72 | 229400 |
| 2025-09-30 | -64.44 | $20.71 | 463500 |
| 2025-09-29 | -53.06 | $20.74 | 270037 |
| 2025-09-26 | -91.84 | $20.55 | 231000 |
| 2025-09-25 | -75.51 | $20.63 | 338100 |
| 2025-09-24 | -46.00 | $20.77 | 68431 |
| 2025-09-23 | -11.32 | $20.94 | 64610 |
| 2025-09-22 | -22.64 | $20.88 | 56010 |
| 2025-09-19 | -35.85 | $20.81 | 87044 |
| 2025-09-18 | -18.87 | $20.90 | 54634 |
| 2025-09-17 | -11.32 | $20.94 | 67900 |
| 2025-09-16 | -13.21 | $20.93 | 73404 |
| 2025-09-15 | -11.32 | $20.94 | 77500 |
| 2025-09-12 | -22.64 | $20.88 | 67000 |
| 2025-09-11 | -13.21 | $20.93 | 31410 |
| 2025-09-10 | -1.96 | $20.97 | 46600 |
| 2025-09-09 | -20.00 | $20.87 | 52747 |
| 2025-09-08 | -4.00 | $20.95 | 82218 |
| 2025-09-05 | -4.26 | $20.92 | 55700 |
| 2025-09-04 | -19.05 | $20.81 | 67500 |
| 2025-09-03 | -45.24 | $20.70 | 86400 |
| 2025-09-02 | -70.97 | $20.56 | 88500 |
| 2025-08-29 | -77.42 | $20.54 | 141708 |
| 2025-08-28 | -26.83 | $20.67 | 845800 |
| 2025-08-27 | -36.73 | $20.60 | 47700 |
| 2025-08-26 | -25.00 | $20.65 | 58500 |
| 2025-08-25 | -5.17 | $20.75 | 92700 |
| 2025-08-22 | 0.00 | $20.78 | 52300 |
| 2025-08-21 | -33.87 | $20.53 | 169300 |
| 2025-08-20 | -27.42 | $20.57 | 111000 |
| 2025-08-19 | -9.68 | $20.68 | 762943 |
| 2025-08-18 | -41.94 | $20.48 | 90600 |
| 2025-08-15 | -30.65 | $20.55 | 51100 |
| 2025-08-14 | -14.52 | $20.65 | 64500 |
| 2025-08-13 | -13.89 | $20.64 | 53530 |
| 2025-08-12 | -7.04 | $20.64 | 61448 |
| 2025-08-11 | -8.45 | $20.63 | 1.6M |
| 2025-08-08 | -12.68 | $20.60 | 55130 |
| 2025-08-07 | -12.68 | $20.60 | 20010 |
| 2025-08-06 | -2.82 | $20.67 | 392400 |
| 2025-08-05 | 0.00 | $20.69 | 44135 |
| 2025-08-04 | -13.43 | $20.56 | 54413 |
| 2025-08-01 | -6.45 | $20.56 | 54000 |
| 2025-07-31 | -49.18 | $20.29 | 82200 |
| 2025-07-30 | -39.34 | $20.35 | 236411 |
| 2025-07-29 | -19.67 | $20.47 | 214947 |
| 2025-07-28 | -57.58 | $20.26 | 91200 |
| 2025-07-25 | -43.94 | $20.35 | 823501 |
| 2025-07-24 | -34.85 | $20.41 | 42500 |
| 2025-07-23 | -39.39 | $20.38 | 35500 |
| 2025-07-22 | -36.36 | $20.40 | 30100 |
| 2025-07-21 | -21.21 | $20.50 | 51800 |
| 2025-07-18 | -56.06 | $20.27 | 29520 |
| 2025-07-17 | -93.94 | $20.02 | 107431 |
| 2025-07-16 | -74.65 | $20.11 | 195900 |
| 2025-07-15 | -90.14 | $20.00 | 60403 |
| 2025-07-14 | -63.38 | $20.19 | 22834 |
| 2025-07-11 | -64.79 | $20.18 | 46163 |
| 2025-07-10 | -7.04 | $20.59 | 71800 |
| 2025-07-09 | -36.62 | $20.38 | 43400 |
| 2025-07-08 | -60.27 | $20.20 | 47129 |
| 2025-07-07 | -56.12 | $20.25 | 67717 |
| 2025-07-03 | -36.73 | $20.44 | 55123 |
| 2025-07-02 | -36.73 | $20.44 | 57224 |
| 2025-07-01 | -32.65 | $20.48 | 401338 |
| 2025-06-30 | -16.00 | $20.64 | 110826 |
| 2025-06-27 | -52.00 | $20.28 | 59617 |
| 2025-06-26 | -33.00 | $20.47 | 69900 |
| 2025-06-25 | -52.00 | $20.28 | 98200 |
| 2025-06-24 | -44.00 | $20.36 | 57127 |
| 2025-06-23 | -45.00 | $20.35 | 34900 |
| 2025-06-20 | -54.37 | $20.24 | 35910 |
| 2025-06-18 | -56.31 | $20.22 | 41900 |
| 2025-06-17 | -58.25 | $20.20 | 48001 |
| 2025-06-16 | -81.55 | $19.96 | 46000 |
| 2025-06-13 | -74.76 | $20.03 | 37009 |
| 2025-06-12 | -59.22 | $20.19 | 99400 |
| 2025-06-11 | -70.87 | $20.07 | 53400 |
| 2025-06-10 | -77.67 | $20.00 | 32600 |
| 2025-06-09 | -81.55 | $19.96 | 30100 |
| 2025-06-06 | -89.32 | $19.88 | 63408 |
| 2025-06-05 | -64.08 | $20.14 | 54501 |
| 2025-06-04 | -61.17 | $20.17 | 52935 |
| 2025-06-03 | -84.47 | $19.93 | 496524 |
| 2025-06-02 | -83.50 | $19.94 | 50600 |
| 2025-05-30 | -79.61 | $19.98 | 455720 |
| 2025-05-29 | -78.64 | $19.99 | 75000 |
| 2025-05-28 | -90.29 | $19.87 | 70102 |
| 2025-05-27 | -84.95 | $19.91 | 40139 |
| 2025-05-23 | -88.17 | $19.88 | 63847 |
| 2025-05-22 | -98.92 | $19.78 | 97732 |
| 2025-05-21 | -92.39 | $19.85 | 83600 |
| 2025-05-20 | -87.95 | $19.97 | 103009 |
| 2025-05-19 | -66.27 | $20.15 | 75225 |
| 2025-05-16 | -72.15 | $20.13 | 38300 |
| 2025-05-15 | -60.76 | $20.22 | 53300 |
| 2025-05-14 | -100.00 | $19.91 | 65507 |
| 2025-05-13 | -76.00 | $20.13 | 125611 |
| 2025-05-12 | -68.89 | $20.08 | 109200 |
| 2025-05-09 | -47.40 | $20.22 | 91100 |
| 2025-05-08 | -50.00 | $20.18 | 84931 |
| 2025-05-07 | -34.42 | $20.42 | 36419 |
| 2025-05-06 | -39.61 | $20.34 | 51336 |
| 2025-05-05 | -59.22 | $20.25 | 80610 |
| 2025-05-02 | -58.56 | $20.33 | 76900 |
| 2025-05-01 | -51.80 | $20.48 | 83305 |
| 2025-04-30 | -47.30 | $20.58 | 94522 |
| 2025-04-29 | -45.95 | $20.61 | 67900 |
| 2025-04-28 | -49.55 | $20.53 | 79100 |
| 2025-04-25 | -54.50 | $20.42 | 76626 |
| 2025-04-24 | -56.76 | $20.37 | 46500 |
| 2025-04-23 | -65.77 | $20.17 | 60400 |
| 2025-04-22 | -67.12 | $20.14 | 123333 |
| 2025-04-21 | -69.82 | $20.08 | 54023 |
| 2025-04-17 | -65.32 | $20.18 | 54900 |
| 2025-04-16 | -56.76 | $20.37 | 59600 |
| 2025-04-15 | -67.12 | $20.14 | 71600 |
| 2025-04-14 | -68.92 | $20.10 | 234800 |
| 2025-04-11 | -73.42 | $20.00 | 205500 |
| 2025-04-10 | -76.88 | $20.30 | 148900 |
| 2025-04-09 | -54.91 | $20.68 | 859646 |
| 2025-04-08 | -97.22 | $20.58 | 199930 |
| 2025-04-07 | -89.29 | $20.88 | 772537 |
| 2025-04-04 | -47.30 | $21.28 | 645705 |
| 2025-04-03 | -20.00 | $21.29 | 207900 |
| 2025-04-02 | -39.13 | $21.17 | 795259 |
| 2025-04-01 | -41.30 | $21.16 | 131620 |
| 2025-03-31 | -43.48 | $21.15 | 80328 |
| 2025-03-28 | -60.87 | $21.07 | 62600 |
| 2025-03-27 | -91.84 | $20.90 | 57822 |
| 2025-03-26 | -48.98 | $21.11 | 119832 |
| 2025-03-25 | -51.02 | $21.10 | 58200 |
| 2025-03-24 | -46.94 | $21.12 | 975700 |
| 2025-03-21 | -34.69 | $21.18 | 187200 |
| 2025-03-20 | -26.42 | $21.21 | 170800 |
| 2025-03-19 | -13.95 | $21.19 | 111600 |
| 2025-03-18 | -13.79 | $21.14 | 71700 |
| 2025-03-17 | -27.59 | $21.06 | 158200 |
| 2025-03-14 | -29.31 | $21.05 | 53911 |
| 2025-03-13 | -10.34 | $21.16 | 67779 |
| 2025-03-12 | -33.78 | $20.97 | 28700 |
| 2025-03-11 | -18.92 | $21.08 | 198700 |
| 2025-03-10 | -6.76 | $21.17 | 76306 |
| 2025-03-07 | -36.49 | $20.95 | 84141 |
| 2025-03-06 | -14.86 | $21.11 | 35600 |
| 2025-03-05 | -25.68 | $21.03 | 93423 |
| 2025-03-04 | -13.51 | $21.12 | 142200 |
| 2025-03-03 | -1.52 | $21.13 | 402600 |
| 2025-02-28 | 0.00 | $21.14 | 95400 |
| 2025-02-27 | 0.00 | $21.04 | 41633 |
| 2025-02-26 | 0.00 | $21.04 | 117010 |
| 2025-02-25 | -8.93 | $20.99 | 31000 |
| 2025-02-24 | -1.79 | $21.03 | 51600 |
| 2025-02-21 | -3.92 | $20.97 | 26804 |
| 2025-02-20 | -17.02 | $20.87 | 178255 |
| 2025-02-19 | -17.02 | $20.87 | 67512 |
| 2025-02-18 | -42.55 | $20.75 | 95714 |
| 2025-02-14 | -19.15 | $20.86 | 30707 |
| 2025-02-13 | -17.95 | $20.80 | 110534 |
| 2025-02-12 | -55.56 | $20.57 | 48145 |
| 2025-02-11 | -18.29 | $20.72 | 49403 |
| 2025-02-10 | -14.63 | $20.75 | 32907 |
| 2025-02-07 | -9.76 | $20.79 | 41437 |
| 2025-02-06 | -13.41 | $20.76 | 54924 |
| 2025-02-05 | -6.10 | $20.82 | 60400 |
| 2025-02-04 | -20.25 | $20.68 | 50203 |
| 2025-02-03 | -25.32 | $20.64 | 79012 |
| 2025-01-31 | -10.13 | $20.76 | 25700 |
| 2025-01-30 | -15.19 | $20.72 | 42604 |
| 2025-01-29 | -8.86 | $20.77 | 60030 |
| 2025-01-28 | -8.86 | $20.77 | 27212 |
| 2025-01-27 | 0.00 | $20.84 | 55306 |
| 2025-01-24 | -4.23 | $20.73 | 64007 |
| 2025-01-23 | -12.68 | $20.67 | 32649 |
| 2025-01-22 | -8.45 | $20.70 | 58700 |
| 2025-01-21 | -4.23 | $20.73 | 58920 |
| 2025-01-17 | -15.00 | $20.73 | 72700 |
| 2025-01-16 | -21.69 | $20.70 | 52700 |
| 2025-01-15 | -53.76 | $20.48 | 71300 |
| 2025-01-14 | -93.55 | $20.11 | 69241 |
| 2025-01-13 | -83.84 | $20.33 | 86700 |
| 2025-01-10 | -79.79 | $20.41 | 87900 |
| 2025-01-08 | -73.56 | $20.52 | 56016 |
| 2025-01-07 | -83.91 | $20.43 | 66539 |
| 2025-01-06 | -79.31 | $20.47 | 74834 |
| 2025-01-03 | -65.52 | $20.59 | 61100 |
| 2025-01-02 | -71.26 | $20.54 | 168200 |
| 2024-12-31 | -60.92 | $20.63 | 81431 |
| 2024-12-30 | -63.22 | $20.61 | 386800 |
| 2024-12-27 | -73.56 | $20.52 | 89311 |
| 2024-12-26 | -70.11 | $20.55 | 60838 |
| 2024-12-24 | -90.70 | $20.38 | 42636 |
| 2024-12-23 | -96.43 | $20.35 | 106240 |
| 2024-12-20 | -78.79 | $20.64 | 53006 |
| 2024-12-19 | -74.24 | $20.67 | 148043 |
| 2024-12-18 | -81.13 | $20.73 | 82338 |
| 2024-12-17 | -73.58 | $20.77 | 145044 |
| 2024-12-16 | -52.83 | $20.88 | 41636 |
| 2024-12-13 | -49.06 | $20.90 | 53501 |
| 2024-12-12 | -32.08 | $20.99 | 65723 |
| 2024-12-11 | -6.82 | $21.04 | 51235 |
| 2024-12-10 | 0.00 | $21.04 | 31932 |
| 2024-12-09 | 0.00 | $21.04 | 75600 |
| 2024-12-06 | -9.76 | $21.00 | 42500 |
| 2024-12-05 | -8.11 | $20.97 | 46200 |
| 2024-12-04 | -11.36 | $20.95 | 123400 |
| 2024-12-03 | -31.82 | $20.86 | 122448 |
| 2024-12-02 | -29.55 | $20.87 | 75516 |
| 2024-11-29 | -29.55 | $20.87 | 16232 |
| 2024-11-27 | -27.27 | $20.88 | 39300 |
| 2024-11-26 | -38.64 | $20.83 | 27800 |
| 2024-11-25 | -43.18 | $20.81 | 23221 |
| 2024-11-22 | -54.55 | $20.76 | 35939 |
| 2024-11-21 | -44.68 | $20.82 | 41813 |
| 2024-11-20 | -44.68 | $20.82 | 73400 |
| 2024-11-19 | -47.92 | $20.81 | 42300 |
| 2024-11-18 | -60.00 | $20.80 | 182435 |
| 2024-11-15 | -79.03 | $20.69 | 291611 |
| 2024-11-14 | -62.12 | $20.81 | 122700 |
| 2024-11-13 | -81.69 | $20.69 | 35815 |
| 2024-11-12 | -82.72 | $20.70 | 48800 |
| 2024-11-11 | -76.77 | $20.79 | 39937 |
| 2024-11-08 | -72.73 | $20.83 | 35962 |
| 2024-11-07 | -70.71 | $20.85 | 29300 |
| 2024-11-06 | -81.82 | $20.74 | 47700 |
| 2024-11-05 | -81.05 | $20.78 | 54831 |
| 2024-11-04 | -92.63 | $20.67 | 73502 |
| 2024-11-01 | -100.00 | $20.60 | 70500 |
| 2024-10-31 | -100.00 | $20.61 | 70929 |
| 2024-10-30 | -84.26 | $20.81 | 59400 |
| 2024-10-29 | -94.44 | $20.70 | 55640 |
| 2024-10-28 | -97.32 | $20.70 | 52264 |
| 2024-10-25 | -100.00 | $20.81 | 57800 |
| 2024-10-24 | -97.85 | $20.88 | 101400 |
| 2024-10-23 | -97.85 | $20.88 | 35000 |
| 2024-10-22 | -98.75 | $21.00 | 117200 |
| 2024-10-21 | -97.65 | $21.05 | 98300 |
| 2024-10-18 | -85.71 | $21.22 | 69208 |
| 2024-10-17 | -91.84 | $21.16 | 45200 |
| 2024-10-16 | -74.49 | $21.33 | 109600 |
| 2024-10-15 | -80.61 | $21.27 | 64514 |
| 2024-10-14 | -78.35 | $21.30 | 42900 |
| 2024-10-11 | -84.38 | $21.25 | 50200 |
| 2024-10-10 | -100.00 | $21.10 | 126400 |
| 2024-10-09 | -98.84 | $21.21 | 79000 |
| 2024-10-08 | -82.56 | $21.35 | 45618 |
| 2024-10-07 | -100.00 | $21.20 | 63900 |
| 2024-10-04 | -100.00 | $21.40 | 70956 |
| 2024-10-03 | -98.00 | $21.57 | 121700 |
| 2024-10-02 | -84.00 | $21.64 | 199700 |
| 2024-10-01 | -73.08 | $21.68 | 197500 |
| 2024-09-30 | -51.47 | $21.71 | 83700 |
| 2024-09-27 | -34.62 | $21.70 | 49000 |
| 2024-09-26 | -47.12 | $21.57 | 56300 |
| 2024-09-25 | -41.35 | $21.63 | 49513 |
| 2024-09-24 | -21.15 | $21.84 | 61032 |
| 2024-09-23 | -41.13 | $21.85 | 131336 |
| 2024-09-20 | -43.97 | $21.81 | 89800 |
| 2024-09-19 | -31.91 | $21.98 | 233546 |
| 2024-09-18 | -34.75 | $21.94 | 68936 |
| 2024-09-17 | -30.50 | $22.00 | 67124 |
| 2024-09-16 | -36.88 | $21.91 | 78546 |
| 2024-09-13 | -37.59 | $21.90 | 68116 |
| 2024-09-12 | -43.97 | $21.81 | 87318 |
| 2024-09-11 | -43.26 | $21.82 | 69600 |
| 2024-09-10 | -45.39 | $21.79 | 31034 |
| 2024-09-09 | -48.23 | $21.75 | 114403 |
| 2024-09-06 | -56.74 | $21.63 | 93244 |
| 2024-09-05 | -44.68 | $21.80 | 71200 |
| 2024-09-04 | -26.24 | $22.06 | 65900 |
| 2024-09-03 | -58.16 | $21.61 | 52700 |
| 2024-08-30 | -75.18 | $21.37 | 86200 |
| 2024-08-29 | -69.49 | $21.61 | 48137 |
| 2024-08-28 | -70.59 | $21.47 | 68318 |
| 2024-08-27 | -59.85 | $21.61 | 52632 |
| 2024-08-26 | -42.96 | $21.82 | 86400 |
| 2024-08-23 | -4.07 | $22.19 | 77226 |
| 2024-08-22 | -20.48 | $21.61 | 25952 |
| 2024-08-21 | -24.10 | $21.58 | 103515 |
| 2024-08-20 | -4.60 | $21.74 | 61131 |
| 2024-08-19 | -19.32 | $21.61 | 37100 |
| 2024-08-16 | -17.05 | $21.63 | 121700 |
| 2024-08-15 | -40.91 | $21.42 | 89000 |
| 2024-08-14 | -6.82 | $21.72 | 65140 |
| 2024-08-13 | -19.32 | $21.61 | 68745 |
| 2024-08-12 | -21.59 | $21.59 | 36348 |
| 2024-08-09 | -43.18 | $21.40 | 39427 |
| 2024-08-08 | -46.59 | $21.37 | 36800 |
| 2024-08-07 | -44.32 | $21.39 | 51200 |
| 2024-08-06 | -43.82 | $21.39 | 160926 |
| 2024-08-05 | -24.72 | $21.56 | 105255 |
| 2024-08-02 | -3.85 | $21.64 | 60923 |
| 2024-08-01 | 0.00 | $21.36 | 69700 |
| 2024-07-31 | -12.50 | $21.19 | 49047 |
| 2024-07-30 | -24.62 | $21.11 | 97000 |
| 2024-07-29 | -37.68 | $21.01 | 348700 |
| 2024-07-26 | -36.23 | $21.02 | 61400 |
| 2024-07-25 | -31.88 | $21.05 | 57116 |
| 2024-07-24 | -52.17 | $20.91 | 77849 |
| 2024-07-23 | -33.33 | $21.04 | 54948 |
| 2024-07-22 | -40.58 | $20.99 | 132644 |
| 2024-07-19 | -28.99 | $21.07 | 60111 |
| 2024-07-18 | -33.33 | $21.04 | 82900 |
| 2024-07-17 | 0.00 | $21.27 | 156543 |
| 2024-07-16 | -22.06 | $21.11 | 108437 |
| 2024-07-15 | -20.97 | $21.07 | 144622 |
| 2024-07-12 | -14.52 | $21.11 | 144722 |
| 2024-07-11 | -27.42 | $21.03 | 63643 |
| 2024-07-10 | -40.32 | $20.95 | 99500 |
| 2024-07-09 | -38.71 | $20.96 | 72118 |
| 2024-07-08 | -33.87 | $20.99 | 116200 |
| 2024-07-05 | -46.77 | $20.91 | 58203 |
| 2024-07-03 | -56.45 | $20.85 | 67717 |
| 2024-07-02 | -80.65 | $20.70 | 60500 |
| 2024-07-01 | -82.26 | $20.69 | 89324 |
| 2024-06-28 | -78.57 | $20.76 | 41737 |
| 2024-06-27 | -43.94 | $20.91 | 111500 |
| 2024-06-26 | -52.86 | $20.83 | 68034 |
| 2024-06-25 | -50.00 | $20.85 | 31432 |
| 2024-06-24 | -12.86 | $21.11 | 24306 |
| 2024-06-21 | -14.29 | $21.10 | 111700 |
| 2024-06-20 | -20.00 | $21.06 | 71500 |
| 2024-06-18 | 0.00 | $21.20 | 55522 |
| 2024-06-17 | -8.96 | $21.11 | 28317 |
| 2024-06-14 | 0.00 | $21.17 | 67600 |
| 2024-06-13 | -1.49 | $21.16 | 66012 |
| 2024-06-12 | -15.63 | $21.04 | 39000 |
| 2024-06-11 | -42.19 | $20.87 | 37111 |
| 2024-06-10 | -50.00 | $20.82 | 31801 |
| 2024-06-07 | -37.50 | $20.90 | 71000 |
| 2024-06-06 | -21.88 | $21.00 | 41014 |
| 2024-06-05 | -21.88 | $21.00 | 24300 |
| 2024-06-04 | -39.06 | $20.89 | 52113 |
| 2024-06-03 | -50.00 | $20.82 | 80540 |
| 2024-05-31 | -65.63 | $20.72 | 67801 |
| 2024-05-30 | -79.69 | $20.63 | 49500 |
| 2024-05-29 | -95.31 | $20.53 | 47704 |
| 2024-05-28 | -78.13 | $20.64 | 46338 |
| 2024-05-24 | -53.13 | $20.80 | 71100 |
| 2024-05-23 | -26.09 | $20.96 | 110300 |
| 2024-05-22 | -31.08 | $20.91 | 27500 |
| 2024-05-21 | -17.57 | $21.01 | 39300 |
| 2024-05-20 | -29.73 | $20.92 | 31302 |
| 2024-05-17 | -16.22 | $21.02 | 37600 |
| 2024-05-16 | -16.22 | $21.02 | 40335 |
| 2024-05-15 | -7.69 | $21.00 | 31600 |
| 2024-05-14 | -8.77 | $20.92 | 43023 |
| 2024-05-13 | -32.76 | $20.78 | 29400 |
| 2024-05-10 | -7.27 | $20.90 | 34336 |
| 2024-05-09 | 0.00 | $20.94 | 18900 |
| 2024-05-08 | -20.00 | $20.83 | 92300 |
| 2024-05-07 | -18.18 | $20.84 | 116000 |
| 2024-05-06 | -42.47 | $20.81 | 33223 |
| 2024-05-03 | -41.10 | $20.82 | 44600 |
| 2024-05-02 | -57.69 | $20.72 | 337200 |
| 2024-05-01 | -79.76 | $20.56 | 97800 |
| 2024-04-30 | -82.14 | $20.54 | 38236 |
| 2024-04-29 | -86.52 | $20.51 | 87867 |
| 2024-04-26 | -89.81 | $20.50 | 20600 |
| 2024-04-25 | -91.67 | $20.48 | 40207 |
| 2024-04-24 | -73.15 | $20.68 | 30900 |
| 2024-04-23 | -67.59 | $20.74 | 16300 |
| 2024-04-22 | -69.44 | $20.72 | 37916 |
| 2024-04-19 | -78.15 | $20.65 | 30900 |
| 2024-04-18 | -81.51 | $20.61 | 36400 |
| 2024-04-17 | -76.47 | $20.67 | 25600 |
| 2024-04-16 | -97.48 | $20.42 | 82629 |
| 2024-04-15 | -92.31 | $20.50 | 112700 |
| 2024-04-12 | -74.31 | $20.77 | 41020 |
| 2024-04-11 | -85.32 | $20.65 | 124700 |
| 2024-04-10 | -97.78 | $20.70 | 119042 |
| 2024-04-09 | -80.52 | $21.08 | 49500 |
| 2024-04-08 | -96.10 | $20.96 | 99700 |
| 2024-04-05 | -77.63 | $21.11 | 252800 |
| 2024-04-04 | -63.29 | $21.23 | 74021 |
| 2024-04-03 | -81.01 | $21.09 | 37048 |
| 2024-04-02 | -79.71 | $21.18 | 106600 |
| 2024-04-01 | -48.15 | $21.47 | 128800 |
| 2024-03-28 | -61.22 | $21.43 | 71300 |
| 2024-03-27 | -79.59 | $21.34 | 52128 |
| 2024-03-26 | -81.63 | $21.33 | 30335 |
| 2024-03-25 | -79.59 | $21.34 | 102922 |
| 2024-03-22 | -36.73 | $21.55 | 54042 |
| 2024-03-21 | -61.22 | $21.43 | 32100 |
| 2024-03-20 | -63.27 | $21.42 | 138140 |
| 2024-03-19 | -77.55 | $21.35 | 58328 |
| 2024-03-18 | -83.67 | $21.32 | 37400 |
| 2024-03-15 | -85.71 | $21.31 | 68800 |
| 2024-03-14 | -61.22 | $21.43 | 82806 |
| 2024-03-13 | -36.73 | $21.55 | 54813 |
| 2024-03-12 | -24.49 | $21.61 | 87329 |
| 2024-03-11 | -14.29 | $21.66 | 54600 |
| 2024-03-08 | -12.24 | $21.67 | 49211 |
| 2024-03-07 | -38.78 | $21.54 | 95100 |
| 2024-03-06 | -33.33 | $21.58 | 48600 |
| 2024-03-05 | -41.18 | $21.54 | 66100 |
| 2024-03-04 | -54.90 | $21.47 | 61719 |
| 2024-03-01 | -61.84 | $21.53 | 36625 |
| 2024-02-29 | -78.95 | $21.40 | 52500 |
| 2024-02-28 | -78.95 | $21.40 | 71720 |
| 2024-02-27 | -84.21 | $21.36 | 101328 |
| 2024-02-26 | -90.67 | $21.32 | 68600 |
| 2024-02-23 | -86.36 | $21.43 | 55700 |
| 2024-02-22 | -78.79 | $21.48 | 43800 |
| 2024-02-21 | -69.70 | $21.54 | 58100 |
| 2024-02-20 | -75.76 | $21.50 | 58625 |
| 2024-02-16 | -93.94 | $21.38 | 64836 |
| 2024-02-15 | -65.15 | $21.57 | 57400 |
| 2024-02-14 | -78.79 | $21.48 | 62100 |
| 2024-02-13 | -100.00 | $21.36 | 175200 |
| 2024-02-12 | -64.15 | $21.66 | 69900 |
| 2024-02-09 | -80.65 | $21.59 | 90423 |
| 2024-02-08 | -77.42 | $21.61 | 102718 |
| 2024-02-07 | -69.35 | $21.66 | 66400 |
| 2024-02-06 | -59.68 | $21.72 | 33600 |
| 2024-02-05 | -75.81 | $21.62 | 50200 |
| 2024-02-02 | -58.06 | $21.73 | 60736 |
| 2024-02-01 | -32.26 | $21.89 | 59700 |
| 2024-01-31 | -41.94 | $21.83 | 61006 |
| 2024-01-30 | -58.06 | $21.73 | 86200 |
| 2024-01-29 | -69.23 | $21.67 | 48617 |
| 2024-01-26 | -95.65 | $21.51 | 117600 |
| 2024-01-25 | -85.88 | $21.66 | 52100 |
| 2024-01-24 | -100.00 | $21.54 | 84146 |
| 2024-01-23 | -92.50 | $21.77 | 55118 |
| 2024-01-22 | -97.50 | $21.67 | 89639 |
| 2024-01-19 | -95.50 | $21.71 | 56119 |
| 2024-01-18 | -94.36 | $21.78 | 104600 |
| 2024-01-17 | -94.15 | $21.85 | 49000 |
| 2024-01-16 | -90.43 | $21.92 | 52648 |
| 2024-01-12 | -90.43 | $21.92 | 130900 |
| 2024-01-11 | -87.88 | $21.88 | 58315 |
| 2024-01-10 | -83.09 | $21.90 | 123007 |
| 2024-01-09 | -78.20 | $21.97 | 82300 |
| 2024-01-08 | -86.26 | $21.80 | 70900 |
| 2024-01-05 | -89.10 | $21.74 | 162015 |
| 2024-01-04 | -77.73 | $21.98 | 55300 |
| 2024-01-03 | -72.99 | $22.08 | 45800 |
| 2024-01-02 | -72.69 | $22.05 | 168529 |
| 2023-12-29 | -69.06 | $22.08 | 96005 |
| 2023-12-28 | -65.64 | $22.13 | 73500 |
| 2023-12-27 | -62.56 | $22.20 | 35219 |
| 2023-12-26 | -73.57 | $21.95 | 26800 |
| 2023-12-22 | -57.98 | $22.24 | 12600 |
| 2023-12-21 | -23.73 | $22.14 | 65507 |
| 2023-12-20 | -20.34 | $22.18 | 36100 |
| 2023-12-19 | -7.77 | $22.19 | 38900 |
| 2023-12-18 | -19.42 | $22.07 | 51949 |
| 2023-12-15 | -3.92 | $22.22 | 13713 |
| 2023-12-14 | -16.67 | $22.09 | 41542 |
| 2023-12-13 | 0.00 | $21.93 | 22000 |
| 2023-12-12 | -21.43 | $21.68 | 15600 |
| 2023-12-11 | -31.82 | $21.59 | 24000 |
| 2023-12-08 | -27.27 | $21.62 | 8300 |
| 2023-12-07 | -9.09 | $21.74 | 12530 |
| 2023-12-06 | -11.11 | $21.70 | 46440 |
| 2023-12-05 | -19.05 | $21.65 | 10626 |
| 2023-12-04 | -62.28 | $21.57 | 24900 |
| 2023-12-01 | -66.67 | $21.52 | 9700 |
| 2023-11-30 | -68.94 | $21.37 | 7800 |
| 2023-11-29 | -44.24 | $21.55 | 20101 |
| 2023-11-28 | -55.15 | $21.37 | 1700 |
| 2023-11-27 | -60.00 | $21.29 | 16229 |
| 2023-11-24 | -52.12 | $21.42 | 5037 |
| 2023-11-22 | -51.52 | $21.43 | 17329 |
| 2023-11-21 | -53.33 | $21.40 | 5429 |
| 2023-11-20 | -51.52 | $21.43 | 9706 |
| 2023-11-17 | -52.12 | $21.42 | 20833 |
| 2023-11-16 | -49.09 | $21.47 | 12800 |
| 2023-11-15 | -62.42 | $21.25 | 28200 |
| 2023-11-14 | -50.30 | $21.45 | 385700 |
| 2023-11-13 | -63.64 | $21.23 | 29436 |
| 2023-11-10 | -62.42 | $21.25 | 175400 |
| 2023-11-09 | -63.03 | $21.24 | 58200 |
| 2023-11-08 | -59.39 | $21.30 | 49647 |
| 2023-11-07 | -55.15 | $21.37 | 174800 |
| 2023-11-06 | -64.24 | $21.22 | 73700 |
| 2023-11-03 | -25.97 | $21.20 | 106815 |
| 2023-11-02 | -25.33 | $21.19 | 5300 |
| 2023-11-01 | -61.33 | $20.92 | 16400 |
| 2023-10-31 | -79.41 | $20.84 | 59900 |
| 2023-10-30 | -79.41 | $20.84 | 110546 |
| 2023-10-27 | -65.71 | $20.94 | 54300 |
| 2023-10-26 | -85.19 | $20.82 | 116500 |
| 2023-10-25 | -79.01 | $20.87 | 109724 |
| 2023-10-24 | -65.43 | $20.98 | 84001 |
| 2023-10-23 | -72.73 | $20.97 | 28000 |
| 2023-10-20 | -75.49 | $20.95 | 93500 |
| 2023-10-19 | -100.00 | $20.70 | 168418 |
| 2023-10-18 | -100.00 | $20.83 | 10909 |
| 2023-10-17 | -91.59 | $21.01 | 33925 |
| 2023-10-16 | -83.33 | $21.13 | 19939 |
| 2023-10-13 | -68.25 | $21.32 | 104800 |
| 2023-10-12 | -84.13 | $21.12 | 273715 |
| 2023-10-11 | -69.05 | $21.31 | 260400 |
| 2023-10-10 | -72.22 | $21.27 | 208000 |
| 2023-10-09 | -76.19 | $21.22 | 4506 |
| 2023-10-06 | -90.78 | $21.05 | 83000 |
| 2023-10-05 | -82.86 | $21.17 | 53700 |
| 2023-10-04 | -85.71 | $21.13 | 149500 |
| 2023-10-03 | -100.00 | $20.93 | 157929 |
| 2023-10-02 | -100.00 | $21.19 | 390532 |
| 2023-09-29 | -90.09 | $21.33 | 330100 |
| 2023-09-28 | -82.88 | $21.41 | 185543 |
| 2023-09-27 | -100.00 | $21.22 | 122911 |
| 2023-09-26 | -79.52 | $21.67 | 60809 |
| 2023-09-25 | -92.65 | $21.70 | 16900 |
| 2023-09-22 | -91.94 | $21.76 | 8424 |
| 2023-09-21 | -90.32 | $21.77 | 35800 |
| 2023-09-20 | -77.08 | $21.96 | 21402 |
| 2023-09-19 | -85.42 | $21.92 | 7400 |
| 2023-09-18 | -77.08 | $21.96 | 77600 |
| 2023-09-15 | -79.17 | $21.95 | 15236 |
| 2023-09-14 | -72.92 | $21.98 | 5048 |
| 2023-09-13 | -62.50 | $22.03 | 20314 |
| 2023-09-12 | -81.25 | $21.94 | 6313 |
| 2023-09-11 | -77.08 | $21.96 | 97812 |
| 2023-09-08 | -60.00 | $22.01 | 9400 |
| 2023-09-07 | -64.00 | $22.03 | 2048 |
| 2023-09-06 | -86.27 | $21.92 | 248407 |
| 2023-09-05 | -90.20 | $21.90 | 5120 |
| 2023-09-01 | -62.75 | $22.04 | 12004 |
| 2023-08-31 | -49.02 | $22.11 | 9700 |
| 2023-08-30 | -58.82 | $22.06 | 5440 |
| 2023-08-29 | -52.94 | $22.09 | 1042 |
| 2023-08-28 | -82.35 | $21.94 | 17700 |
| 2023-08-25 | -57.41 | $22.08 | 7811 |
| 2023-08-24 | -59.26 | $22.07 | 30700 |
| 2023-08-23 | -47.27 | $22.14 | 16205 |
| 2023-08-22 | -85.00 | $21.94 | 457104 |
| 2023-08-21 | -100.00 | $21.85 | 11900 |
| 2023-08-18 | -84.62 | $22.00 | 4900 |
| 2023-08-17 | -91.03 | $21.95 | 22620 |
| 2023-08-16 | -100.00 | $21.91 | 4828 |
| 2023-08-15 | -98.53 | $22.03 | 38900 |
| 2023-08-14 | -94.24 | $22.13 | 17200 |
| 2023-08-11 | -90.05 | $22.21 | 36535 |
| 2023-08-10 | -92.15 | $22.17 | 5400 |
| 2023-08-09 | -92.57 | $22.24 | 14834 |
| 2023-08-08 | -88.51 | $22.36 | 10113 |
| 2023-08-07 | -91.89 | $22.26 | 8900 |
| 2023-08-04 | -90.88 | $22.29 | 19100 |
| 2023-08-03 | -100.00 | $22.02 | 13644 |
| 2023-08-02 | -99.65 | $22.17 | 29010 |
| 2023-08-01 | -99.65 | $22.17 | 2546 |
| 2023-07-31 | -96.10 | $22.27 | 5100 |
| 2023-07-28 | -95.39 | $22.29 | 41133 |
| 2023-07-27 | -98.23 | $22.21 | 13709 |
| 2023-07-26 | -91.49 | $22.40 | 15246 |
| 2023-07-25 | -82.98 | $22.64 | 268900 |
| 2023-07-24 | -83.69 | $22.62 | 452433 |
| 2023-07-21 | -86.17 | $22.55 | 3149 |
| 2023-07-20 | -85.11 | $22.58 | 11304 |
| 2023-07-19 | -80.85 | $22.70 | 173710 |
| 2023-07-18 | -79.86 | $22.68 | 338000 |
| 2023-07-17 | -79.17 | $22.70 | 225107 |
| 2023-07-14 | -82.99 | $22.59 | 13200 |
| 2023-07-13 | -58.68 | $23.29 | 85200 |
| 2023-07-12 | -62.63 | $22.47 | 110731 |
| 2023-07-11 | -76.77 | $22.33 | 327800 |
| 2023-07-10 | -80.81 | $22.29 | 6139 |
| 2023-07-07 | -90.91 | $22.19 | 64100 |
| 2023-07-06 | -87.88 | $22.22 | 919 |
| 2023-07-05 | -70.71 | $22.39 | 21800 |
| 2023-07-03 | -59.60 | $22.50 | 4944 |
| 2023-06-30 | -58.59 | $22.51 | 4100 |
| 2023-06-29 | -64.65 | $22.45 | 3034 |
| 2023-06-28 | -51.52 | $22.58 | 123 |
| 2023-06-27 | -53.54 | $22.56 | 6844 |
| 2023-06-26 | -17.17 | $22.92 | 3211 |
| 2023-06-23 | -5.41 | $22.80 | 2400 |
| 2023-06-22 | -20.00 | $22.70 | 1748 |
| 2023-06-21 | -17.95 | $22.74 | 2430 |
| 2023-06-20 | -18.07 | $22.78 | 4809 |
| 2023-06-16 | -51.16 | $22.71 | 5809 |
| 2023-06-15 | -59.09 | $22.68 | 18427 |
| 2023-06-14 | -76.92 | $22.62 | 10800 |
| 2023-06-13 | -78.85 | $22.61 | 9125 |
| 2023-06-12 | -68.33 | $22.69 | 15500 |
| 2023-06-09 | -69.84 | $22.69 | 4604 |
| 2023-06-08 | -69.01 | $22.72 | 1600 |
| 2023-06-07 | -80.28 | $22.64 | 145 |
| 2023-06-06 | -74.65 | $22.68 | 16100 |
| 2023-06-05 | -71.83 | $22.70 | 797 |
| 2023-06-02 | -64.79 | $22.75 | 31400 |
| 2023-06-01 | -81.76 | $22.81 | 1000 |
| 2023-05-31 | -84.12 | $22.77 | 1600 |
| 2023-05-30 | -86.47 | $22.73 | 4613 |
| 2023-05-26 | -96.47 | $22.56 | 903 |
| 2023-05-25 | -100.00 | $22.50 | 722 |
| 2023-05-24 | -95.80 | $22.83 | 2445 |
| 2023-05-23 | -92.31 | $22.88 | 4806 |
| 2023-05-22 | -94.07 | $22.93 | 933 |
| 2023-05-19 | -100.00 | $22.85 | 70 |
| 2023-05-18 | -96.24 | $22.92 | 929 |
| 2023-05-17 | -90.23 | $23.00 | 1100 |
| 2023-05-16 | -96.24 | $22.92 | 900 |
| 2023-05-15 | -84.96 | $23.07 | 1844 |
| 2023-05-12 | -85.71 | $23.06 | 13733 |
| 2023-05-11 | -76.69 | $23.18 | 1100 |
| 2023-05-10 | -75.19 | $23.20 | 1814 |
| 2023-05-09 | -85.71 | $23.06 | 728 |
| 2023-05-08 | -87.22 | $23.04 | 2800 |
| 2023-05-05 | -82.71 | $23.10 | 1228 |
| 2023-05-04 | -81.95 | $23.11 | 83447 |
| 2023-05-03 | 0.00 | $23.12 | 100 |
| 2023-05-02 | -30.00 | $23.02 | 100 |
| 2023-05-01 | -77.42 | $22.87 | 200 |
| 2023-04-28 | -48.39 | $22.96 | 100 |
| 2023-04-27 | -48.39 | $22.96 | 900 |
| 2023-04-26 | -48.39 | $22.96 | 527 |
| 2023-04-25 | -45.16 | $22.97 | 300 |
| 2023-04-24 | 0.00 | $23.11 | 100 |
| 2023-04-21 | -13.33 | $23.06 | 100 |
| 2023-04-20 | -9.68 | $23.08 | 124 |
| 2023-04-19 | -6.28 | $22.99 | 800 |
| 2023-04-18 | -3.66 | $23.04 | 100 |
| 2023-04-17 | -4.71 | $23.02 | 700 |
| 2023-04-14 | -3.66 | $23.04 | 9147 |
| 2023-04-13 | -3.14 | $23.05 | 32200 |
| 2023-04-12 | -8.38 | $22.95 | 13500 |
| 2023-04-11 | -8.90 | $22.94 | 100 |
| 2023-04-10 | -9.42 | $22.93 | 241 |
| 2023-04-06 | -8.90 | $22.94 | 100 |
| 2023-04-05 | -8.38 | $22.95 | 313 |
| 2023-04-04 | -15.71 | $22.81 | 805 |
| 2023-04-03 | -14.14 | $22.84 | 600 |
| 2023-03-31 | -15.71 | $22.81 | 323 |
| 2023-03-30 | -14.14 | $22.84 | — |
| 2023-03-29 | -13.61 | $22.85 | 400 |
| 2023-03-28 | -12.57 | $22.87 | 29200 |
| 2023-03-27 | -7.85 | $22.96 | 3009 |
| 2023-03-24 | -0.52 | $23.10 | 100 |
| 2023-03-23 | -1.57 | $23.08 | 1044 |
| 2023-03-22 | -5.41 | $22.95 | 415 |
| 2023-03-21 | -26.23 | $22.73 | 1700 |
| 2023-03-20 | -14.75 | $22.87 | 100 |
| 2023-03-17 | -5.74 | $22.98 | 100 |
| 2023-03-16 | -20.49 | $22.80 | — |
| 2023-03-15 | 0.00 | $23.05 | 730 |
| 2023-03-14 | -17.76 | $22.71 | 100 |
| 2023-03-13 | 0.00 | $22.90 | 2229 |
| 2023-03-10 | -15.38 | $22.38 | 100 |
| 2023-03-09 | -61.11 | $22.11 | 300 |
| 2023-03-08 | -86.11 | $21.93 | 100 |
| 2023-03-07 | -77.78 | $21.99 | 100 |
| 2023-03-06 | -68.42 | $22.07 | — |
| 2023-03-03 | -81.48 | $21.98 | 100 |
| 2023-03-02 | -88.64 | $21.93 | 1445 |
| 2023-03-01 | -100.00 | $21.83 | 1217 |
| 2023-02-28 | -97.24 | $22.04 | 100 |
| 2023-02-27 | -95.17 | $22.07 | 100 |
| 2023-02-24 | -100.00 | $22.00 | 123 |
| 2023-02-23 | -100.00 | $22.11 | 138 |
| 2023-02-22 | -95.49 | $22.18 | 100 |
| 2023-02-21 | -96.99 | $22.16 | 304 |
| 2023-02-17 | -93.28 | $22.34 | 2500 |
| 2023-02-16 | -100.00 | $22.26 | 100 |
| 2023-02-15 | -100.00 | $22.34 | 100 |
| 2023-02-14 | -100.00 | $22.35 | 100 |
| 2023-02-13 | -95.10 | $22.48 | 200 |
| 2023-02-10 | -98.04 | $22.45 | 100 |
| 2023-02-09 | -100.00 | $22.43 | 1700 |
| 2023-02-08 | -97.83 | $22.55 | 100 |
| 2023-02-07 | -98.91 | $22.54 | 100 |
| 2023-02-06 | -93.48 | $22.59 | 111 |
| 2023-02-03 | -88.04 | $22.64 | 100 |
| 2023-02-02 | -78.35 | $22.69 | 525 |
| 2023-02-01 | -70.10 | $22.77 | 327 |
| 2023-01-31 | -80.41 | $22.67 | 2000 |
| 2023-01-30 | -53.85 | $22.60 | 3002 |
| 2023-01-27 | -50.00 | $22.62 | 1800 |
| 2023-01-26 | -28.85 | $22.73 | 3628 |
| 2023-01-25 | -61.46 | $22.84 | 103 |
| 2023-01-24 | -61.46 | $22.84 | 100 |
| 2023-01-23 | -67.80 | $22.71 | 217 |
| 2023-01-20 | -63.90 | $22.79 | 103 |
| 2023-01-19 | -60.98 | $22.85 | 100 |
| 2023-01-18 | -59.51 | $22.88 | 104 |
| 2023-01-17 | -65.37 | $22.76 | 139 |
| 2023-01-13 | -65.37 | $22.76 | 500 |
| 2023-01-12 | -60.49 | $22.86 | 121 |
| 2023-01-11 | -67.32 | $22.72 | 100 |
| 2023-01-10 | -71.71 | $22.63 | 200 |
| 2023-01-09 | -68.29 | $22.70 | 600 |
| 2023-01-06 | -68.29 | $22.70 | 108 |
| 2023-01-05 | -79.02 | $22.48 | 214 |
| 2023-01-04 | -77.07 | $22.52 | 103 |
| 2023-01-03 | -78.54 | $22.49 | 214 |
| 2022-12-30 | -83.90 | $22.38 | 710 |
| 2022-12-29 | -79.02 | $22.48 | 205 |
| 2022-12-28 | -80.00 | $22.46 | 1709 |
| 2022-12-27 | -82.93 | $22.40 | 11200 |
| 2022-12-23 | -62.71 | $22.59 | 5401 |
| 2022-12-22 | -35.59 | $22.75 | 239 |
| 2022-12-21 | -42.37 | $22.71 | 303 |
| 2022-12-20 | -47.46 | $22.68 | 100 |
| 2022-12-19 | -25.42 | $22.81 | 701 |
| 2022-12-16 | -13.56 | $22.88 | 400 |
| 2022-12-15 | -1.69 | $22.95 | 100 |
| 2022-12-14 | -3.39 | $22.94 | 100 |
| 2022-12-13 | -7.41 | $22.90 | 100 |
| 2022-12-12 | -24.69 | $22.76 | — |
| 2022-12-09 | -19.75 | $22.80 | 208 |
| 2022-12-08 | -7.41 | $22.90 | 200 |
| 2022-12-07 | 0.00 | $22.96 | 100 |
| 2022-12-06 | -8.25 | $22.74 | 300 |
| 2022-12-05 | -13.46 | $22.68 | 1400 |
| 2022-12-02 | -7.48 | $22.74 | 1700 |
| 2022-12-01 | -1.08 | $22.67 | 734 |
| 2022-11-30 | -5.81 | $22.56 | 100 |
| 2022-11-29 | -27.91 | $22.37 | 4809 |
| 2022-11-28 | -18.60 | $22.45 | 2107 |
| 2022-11-25 | -8.14 | $22.54 | 100 |
| 2022-11-23 | -2.33 | $22.59 | 918 |
| 2022-11-22 | 0.00 | $22.48 | 100 |
| 2022-11-21 | -12.33 | $22.39 | 100 |
| 2022-11-18 | -13.70 | $22.38 | 7400 |
| 2022-11-17 | -12.33 | $22.39 | 100 |
| 2022-11-16 | 0.00 | $22.48 | 600 |
| 2022-11-15 | -28.57 | $22.15 | 914 |
| 2022-11-14 | -18.37 | $22.15 | 100 |
| 2022-11-11 | -4.08 | $22.22 | 100 |
| 2022-11-10 | 0.00 | $22.24 | 300 |
| 2022-11-09 | -57.14 | $21.96 | 100 |
| 2022-11-08 | -83.87 | $21.85 | — |
| 2022-11-07 | -95.24 | $21.78 | 134 |
| 2022-11-04 | -100.00 | $21.75 | 2410 |
| 2022-11-03 | -71.83 | $21.98 | 100 |
| 2022-11-02 | -67.12 | $22.02 | 520 |
| 2022-11-01 | -70.97 | $22.05 | 1835 |
| 2022-10-31 | -78.85 | $22.00 | 1100 |
| 2022-10-28 | -70.37 | $22.10 | 127 |
| 2022-10-27 | -68.52 | $22.12 | 100 |
| 2022-10-26 | -81.51 | $22.00 | 233 |
| 2022-10-25 | -79.83 | $22.02 | 100 |
| 2022-10-24 | -94.12 | $21.85 | 100 |
| 2022-10-21 | -93.28 | $21.86 | 100 |
| 2022-10-20 | -98.32 | $21.80 | 1534 |
| 2022-10-19 | -98.92 | $22.05 | 727 |
| 2022-10-18 | -84.69 | $22.22 | 902 |
| 2022-10-17 | -97.96 | $22.09 | 100 |
| 2022-10-14 | -100.00 | $22.07 | 248 |
| 2022-10-13 | -92.47 | $22.20 | 3548 |
| 2022-10-12 | -93.42 | $22.37 | 100 |
| 2022-10-11 | -93.68 | $22.38 | 108 |
| 2022-10-10 | -100.00 | $22.32 | 200 |
| 2022-10-07 | -100.00 | $22.40 | 300 |
| 2022-10-06 | -100.00 | $22.51 | 100 |
| 2022-10-05 | -87.69 | $22.70 | 2400 |
| 2022-10-04 | -85.07 | $22.76 | 329 |
| 2022-10-03 | -71.64 | $22.85 | 1200 |
| 2022-09-30 | -75.95 | $22.85 | 2012 |
| 2022-09-29 | -60.76 | $22.97 | 2833 |
| 2022-09-28 | -81.01 | $22.81 | 100 |
| 2022-09-27 | -100.00 | $22.66 | 500 |
| 2022-09-26 | -100.00 | $22.81 | 606 |
| 2022-09-23 | -84.38 | $22.95 | 300 |
| 2022-09-22 | -95.65 | $22.88 | 100 |
| 2022-09-21 | -71.01 | $23.05 | 100 |
| 2022-09-20 | -100.00 | $22.85 | 900 |
| 2022-09-19 | -91.78 | $22.99 | 1010 |
| 2022-09-16 | -95.71 | $22.99 | 1329 |
| 2022-09-15 | -92.68 | $23.02 | 2400 |
| 2022-09-14 | -100.00 | $22.96 | 6300 |
| 2022-09-13 | -85.51 | $23.19 | 100 |
| 2022-09-12 | -100.00 | $23.09 | 1300 |
| 2022-09-09 | -100.00 | $23.14 | 4222 |
| 2022-09-08 | -100.00 | $23.24 | 2100 |
| 2022-09-07 | -92.68 | $23.31 | 2115 |
| 2022-09-06 | -100.00 | $23.25 | 1443 |
| 2022-09-02 | -85.19 | $23.38 | 3019 |
| 2022-09-01 | -87.01 | $23.40 | 6031 |
| 2022-08-31 | -100.00 | $23.35 | 34900 |
| 2022-08-30 | -89.55 | $23.47 | 1200 |
| 2022-08-29 | -100.00 | $23.40 | 106 |
| 2022-08-26 | -92.42 | $23.48 | 300 |
| 2022-08-25 | -98.21 | $23.54 | 114 |
| 2022-08-24 | -100.00 | $23.53 | 100 |
| 2022-08-23 | -94.44 | $23.58 | 100 |
| 2022-08-22 | -79.63 | $23.66 | 100 |
| 2022-08-19 | -100.00 | $23.55 | 300 |
| 2022-08-18 | -82.22 | $23.72 | 2503 |
| 2022-08-17 | -100.00 | $23.64 | 800 |
| 2022-08-16 | -70.91 | $23.70 | 131 |
| 2022-08-15 | -60.00 | $23.76 | 100 |
| 2022-08-12 | -70.91 | $23.70 | 526 |
| 2022-08-11 | -74.55 | $23.68 | 125 |
| 2022-08-10 | -61.82 | $23.75 | 700 |
| 2022-08-09 | -60.00 | $23.76 | 700 |
| 2022-08-08 | -67.27 | $23.72 | 100 |
| 2022-08-05 | -67.27 | $23.72 | 19322 |
| 2022-08-04 | -30.91 | $23.92 | 100 |
| 2022-08-03 | -41.82 | $23.86 | 100 |
| 2022-08-02 | -45.45 | $23.84 | 1400 |
| 2022-08-01 | -9.09 | $24.04 | 900 |
| 2022-07-29 | -7.84 | $24.01 | 42407 |
| 2022-07-28 | -1.82 | $24.04 | 1200 |
| 2022-07-27 | -2.13 | $23.93 | 100 |
| 2022-07-26 | -23.73 | $23.80 | 1200 |
| 2022-07-25 | -11.86 | $23.87 | — |
| 2022-07-22 | 0.00 | $23.94 | — |
| 2022-07-21 | -16.67 | $23.75 | — |
| 2022-07-20 | -60.42 | $23.54 | 100 |
| 2022-07-19 | -39.66 | $23.60 | — |
| 2022-07-18 | -31.03 | $23.65 | 100 |
| 2022-07-15 | -15.52 | $23.74 | — |
| 2022-07-14 | -18.97 | $23.72 | 3100 |
| 2022-07-13 | -11.86 | $23.76 | — |
| 2022-07-12 | -23.73 | $23.69 | 2300 |
| 2022-07-11 | -22.03 | $23.70 | 100 |
| 2022-07-08 | -45.76 | $23.56 | 100 |
| 2022-07-07 | -30.51 | $23.65 | 116 |
| 2022-07-06 | -13.56 | $23.75 | — |
| 2022-07-05 | 0.00 | $23.83 | 100 |
| 2022-07-01 | 0.00 | $23.82 | 100 |
| 2022-06-30 | -26.79 | $23.65 | 200 |
| 2022-06-29 | -58.93 | $23.47 | 100 |
| 2022-06-28 | -83.58 | $23.35 | — |
| 2022-06-27 | -82.09 | $23.36 | 100 |
| 2022-06-24 | -65.33 | $23.50 | — |
| 2022-06-23 | -58.67 | $23.55 | — |
| 2022-06-22 | -72.00 | $23.45 | 100 |
| 2022-06-21 | -92.00 | $23.30 | 432 |
| 2022-06-17 | -76.00 | $23.42 | 100 |
| 2022-06-16 | -69.33 | $23.47 | 300 |
| 2022-06-15 | -90.67 | $23.31 | 101 |
| 2022-06-14 | -100.00 | $23.24 | 100 |
| 2022-06-13 | -100.00 | $23.37 | 1100 |
| 2022-06-10 | -100.00 | $23.51 | 100 |
| 2022-06-09 | -97.50 | $23.62 | 201 |
| 2022-06-08 | -100.00 | $23.61 | 100 |
| 2022-06-07 | -65.00 | $23.75 | 700 |
| 2022-06-06 | -95.00 | $23.63 | 301 |
| 2022-06-03 | -91.18 | $23.70 | 400 |
| 2022-06-02 | -64.71 | $23.79 | 700 |
| 2022-06-01 | -93.55 | $23.72 | 138 |
| 2022-05-31 | -51.61 | $23.85 | 332 |
| 2022-05-27 | -48.78 | $23.91 | 100 |
| 2022-05-26 | -41.46 | $23.94 | 811 |
| 2022-05-25 | -34.15 | $23.97 | 100 |
| 2022-05-24 | -39.02 | $23.95 | 200 |
| 2022-05-23 | -87.80 | $23.75 | 500 |
| 2022-05-20 | -73.17 | $23.81 | 325 |
| 2022-05-19 | -78.05 | $23.79 | 200 |
| 2022-05-18 | -85.37 | $23.76 | — |
| 2022-05-17 | -87.80 | $23.75 | 300 |
| 2022-05-16 | -58.54 | $23.87 | 100 |
| 2022-05-13 | -58.54 | $23.87 | 100 |
| 2022-05-12 | -36.59 | $23.96 | 300 |
| 2022-05-11 | -55.10 | $23.92 | 100 |
| 2022-05-10 | -67.27 | $23.88 | 129 |
| 2022-05-09 | -78.18 | $23.82 | 100 |
| 2022-05-06 | -100.00 | $23.70 | 100 |
| 2022-05-05 | -100.00 | $23.74 | 39 |
| 2022-05-04 | -78.57 | $23.87 | 100 |
| 2022-05-03 | -100.00 | $23.75 | 206 |
| 2022-05-02 | -24.79 | $23.75 | 412 |
| 2022-04-29 | -20.90 | $23.86 | 106 |
| 2022-04-28 | -27.21 | $23.99 | 100 |
| 2022-04-27 | -25.44 | $24.04 | 304 |
| 2022-04-26 | -25.80 | $24.03 | — |
| 2022-04-25 | -27.21 | $23.99 | 316 |
| 2022-04-22 | -31.45 | $23.87 | — |
| 2022-04-21 | -30.74 | $23.89 | — |
| 2022-04-20 | -27.21 | $23.99 | 100 |
| 2022-04-19 | -30.74 | $23.89 | 100 |
| 2022-04-18 | -27.21 | $23.99 | 100 |
| 2022-04-14 | -25.80 | $24.03 | 100 |
| 2022-04-13 | -20.14 | $24.19 | 100 |
| 2022-04-12 | -18.02 | $24.25 | — |
| 2022-04-11 | -18.73 | $24.23 | 100 |
| 2022-04-08 | -17.31 | $24.27 | 100 |
| 2022-04-07 | -17.65 | $24.31 | — |
| 2022-04-06 | -18.97 | $24.28 | 3100 |
| 2022-04-05 | -24.51 | $24.24 | 2310 |
| 2022-04-04 | -23.66 | $24.35 | 400 |
| 2022-04-01 | -92.71 | $24.37 | 101 |
| 2022-03-31 | -83.65 | $24.47 | 700 |
| 2022-03-30 | -81.73 | $24.49 | 3100 |
| 2022-03-29 | -88.46 | $24.42 | 205 |
| 2022-03-28 | -96.03 | $24.35 | 540 |
| 2022-03-25 | -100.00 | $24.30 | 100 |
| 2022-03-24 | -97.44 | $24.42 | 100 |
| 2022-03-23 | -96.58 | $24.43 | 100 |
| 2022-03-22 | -100.00 | $24.39 | 100 |
| 2022-03-21 | -100.00 | $24.47 | 1506 |
| 2022-03-18 | -98.26 | $24.66 | 415 |
| 2022-03-17 | -98.84 | $24.65 | — |
| 2022-03-16 | -100.00 | $24.63 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.55
2026-07-21
Close Price
$19.99
Vol: 134518Average Directional Index - Detailed Analysis
Minimum
4.83
Average
21.23
Maximum
52.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.55 | $19.99 | 134518 |
| 2026-07-20 | 9.52 | $20.03 | 115218 |
| 2026-07-17 | 9.64 | $20.09 | 80500 |
| 2026-07-16 | 10.12 | $20.10 | 177431 |
| 2026-07-15 | 10.47 | $20.08 | 152201 |
| 2026-07-14 | 10.78 | $20.05 | 119300 |
| 2026-07-13 | 10.89 | $19.98 | 157400 |
| 2026-07-10 | 10.95 | $20.06 | 197700 |
| 2026-07-09 | 11.33 | $20.09 | 82546 |
| 2026-07-08 | 11.53 | $20.05 | 236910 |
| 2026-07-07 | 10.92 | $20.08 | 131900 |
| 2026-07-06 | 10.53 | $20.17 | 75100 |
| 2026-07-02 | 10.40 | $20.18 | 2.0M |
| 2026-07-01 | 10.13 | $20.11 | 181409 |
| 2026-06-30 | 9.85 | $20.17 | 157932 |
| 2026-06-29 | 9.73 | $20.23 | 112705 |
| 2026-06-26 | 9.81 | $20.23 | 785900 |
| 2026-06-25 | 9.63 | $20.24 | 88414 |
| 2026-06-24 | 9.40 | $20.34 | 88630 |
| 2026-06-23 | 9.59 | $20.23 | 96300 |
| 2026-06-22 | 9.96 | $20.19 | 159600 |
| 2026-06-18 | 10.00 | $20.27 | 75800 |
| 2026-06-17 | 10.51 | $20.20 | 246200 |
| 2026-06-16 | 11.06 | $20.30 | 198400 |
| 2026-06-15 | 11.40 | $20.26 | 110500 |
| 2026-06-12 | 11.87 | $20.24 | 62806 |
| 2026-06-11 | 12.24 | $20.27 | 138100 |
| 2026-06-10 | 12.62 | $20.14 | 93835 |
| 2026-06-09 | 12.44 | $20.16 | 152228 |
| 2026-06-08 | 12.33 | $20.13 | 87700 |
| 2026-06-05 | 12.22 | $20.11 | 164400 |
| 2026-06-04 | 11.93 | $20.24 | 318300 |
| 2026-06-03 | 12.16 | $20.19 | 89633 |
| 2026-06-02 | 12.18 | $20.26 | 131300 |
| 2026-06-01 | 12.64 | $20.25 | 105900 |
| 2026-05-29 | 12.77 | $20.26 | 88700 |
| 2026-05-28 | 13.27 | $20.27 | 134324 |
| 2026-05-27 | 13.69 | $20.20 | 180315 |
| 2026-05-26 | 13.89 | $20.19 | 101503 |
| 2026-05-22 | 14.10 | $20.24 | 112200 |
| 2026-05-21 | 14.37 | $20.23 | 196139 |
| 2026-05-20 | 14.60 | $20.19 | 151307 |
| 2026-05-19 | 14.78 | $20.06 | 121100 |
| 2026-05-18 | 14.19 | $20.15 | 135711 |
| 2026-05-15 | 14.01 | $20.15 | 187631 |
| 2026-05-14 | 13.89 | $20.31 | 176015 |
| 2026-05-13 | 14.62 | $20.29 | 294900 |
| 2026-05-12 | 14.82 | $20.29 | 159802 |
| 2026-05-11 | 15.15 | $20.34 | 122200 |
| 2026-05-08 | 15.82 | $20.40 | 301100 |
| 2026-05-07 | 16.21 | $20.39 | 539400 |
| 2026-05-06 | 16.57 | $20.41 | 95437 |
| 2026-05-05 | 17.09 | $20.29 | 79500 |
| 2026-05-04 | 16.92 | $20.25 | 156233 |
| 2026-05-01 | 16.67 | $20.30 | 136249 |
| 2026-04-30 | 16.74 | $20.27 | 107518 |
| 2026-04-29 | 16.37 | $20.21 | 220132 |
| 2026-04-28 | 16.00 | $20.34 | 120604 |
| 2026-04-27 | 15.38 | $20.35 | 108700 |
| 2026-04-24 | 15.18 | $20.50 | 1.9M |
| 2026-04-23 | 15.50 | $20.49 | 70405 |
| 2026-04-22 | 15.90 | $20.50 | 140200 |
| 2026-04-21 | 16.62 | $20.49 | 133200 |
| 2026-04-20 | 17.31 | $20.56 | 149700 |
| 2026-04-17 | 18.17 | $20.59 | 86744 |
| 2026-04-16 | 19.07 | $20.50 | 125738 |
| 2026-04-15 | 19.65 | $20.50 | 124019 |
| 2026-04-14 | 20.42 | $20.59 | 151300 |
| 2026-04-13 | 21.23 | $20.48 | 87500 |
| 2026-04-10 | 21.39 | $20.45 | 102123 |
| 2026-04-09 | 21.55 | $20.46 | 95300 |
| 2026-04-08 | 21.73 | $20.45 | 109792 |
| 2026-04-07 | 22.00 | $20.42 | 159200 |
| 2026-04-06 | 21.78 | $20.36 | 176700 |
| 2026-04-02 | 21.70 | $20.40 | 105746 |
| 2026-04-01 | 21.63 | $20.34 | 195400 |
| 2026-03-31 | 21.66 | $20.35 | 216800 |
| 2026-03-30 | 21.69 | $20.32 | 138700 |
| 2026-03-27 | 21.26 | $20.19 | 183400 |
| 2026-03-26 | 19.94 | $20.17 | 104023 |
| 2026-03-25 | 18.69 | $20.41 | 2.2M |
| 2026-03-24 | 18.13 | $20.35 | 166448 |
| 2026-03-23 | 16.96 | $20.43 | 148310 |
| 2026-03-20 | 15.85 | $20.32 | 88440 |
| 2026-03-19 | 14.68 | $20.52 | 57503 |
| 2026-03-18 | 13.97 | $20.49 | 73557 |
| 2026-03-17 | 13.31 | $20.57 | 112700 |
| 2026-03-16 | 12.90 | $20.53 | 78700 |
| 2026-03-13 | 12.32 | $20.46 | 118240 |
| 2026-03-12 | 11.64 | $20.48 | 107624 |
| 2026-03-11 | 10.92 | $20.53 | 116000 |
| 2026-03-10 | 10.42 | $20.62 | 148614 |
| 2026-03-09 | 10.38 | $20.74 | 121417 |
| 2026-03-06 | 10.34 | $20.64 | 126940 |
| 2026-03-05 | 10.11 | $20.66 | 122000 |
| 2026-03-04 | 10.06 | $20.72 | 132600 |
| 2026-03-03 | 10.37 | $20.75 | 131630 |
| 2026-03-02 | 10.51 | $20.76 | 120715 |
| 2026-02-27 | 11.03 | $20.88 | 136010 |
| 2026-02-26 | 10.94 | $20.83 | 134300 |
| 2026-02-25 | 11.37 | $20.75 | 85811 |
| 2026-02-24 | 11.86 | $20.80 | 193300 |
| 2026-02-23 | 12.47 | $20.96 | 151747 |
| 2026-02-20 | 12.08 | $20.91 | 247600 |
| 2026-02-19 | 11.79 | $20.91 | 118111 |
| 2026-02-18 | 11.65 | $20.90 | 204805 |
| 2026-02-17 | 11.51 | $20.91 | 81800 |
| 2026-02-13 | 10.89 | $20.92 | 121823 |
| 2026-02-12 | 10.16 | $20.86 | 157601 |
| 2026-02-11 | 9.63 | $20.83 | 258233 |
| 2026-02-10 | 9.08 | $20.84 | 163009 |
| 2026-02-09 | 9.31 | $20.78 | 307706 |
| 2026-02-06 | 9.71 | $20.77 | 74900 |
| 2026-02-05 | 9.91 | $20.74 | 107600 |
| 2026-02-04 | 10.12 | $20.64 | 140029 |
| 2026-02-03 | 9.55 | $20.66 | 99524 |
| 2026-02-02 | 9.07 | $20.65 | 845100 |
| 2026-01-30 | 8.57 | $20.71 | 93400 |
| 2026-01-29 | 8.20 | $20.68 | 68100 |
| 2026-01-28 | 7.67 | $20.75 | 93831 |
| 2026-01-27 | 7.10 | $20.68 | 80900 |
| 2026-01-26 | 6.82 | $20.84 | 81638 |
| 2026-01-23 | 7.09 | $20.82 | 64041 |
| 2026-01-22 | 7.38 | $20.75 | 106100 |
| 2026-01-21 | 7.30 | $20.77 | 329036 |
| 2026-01-20 | 7.22 | $20.73 | 112704 |
| 2026-01-16 | 7.13 | $20.75 | 350200 |
| 2026-01-15 | 7.49 | $20.85 | 1.3M |
| 2026-01-14 | 7.23 | $20.88 | 103132 |
| 2026-01-13 | 6.95 | $20.87 | 154005 |
| 2026-01-12 | 6.78 | $20.83 | 108400 |
| 2026-01-09 | 6.89 | $20.83 | 455000 |
| 2026-01-08 | 7.01 | $20.78 | 128501 |
| 2026-01-07 | 7.26 | $20.81 | 122347 |
| 2026-01-06 | 7.39 | $20.78 | 118936 |
| 2026-01-05 | 7.68 | $20.78 | 162592 |
| 2026-01-02 | 8.01 | $20.71 | 113000 |
| 2025-12-31 | 7.82 | $20.70 | 104722 |
| 2025-12-30 | 7.62 | $20.84 | 166100 |
| 2025-12-29 | 7.79 | $20.85 | 1.7M |
| 2025-12-26 | 7.97 | $20.81 | 47542 |
| 2025-12-24 | 8.05 | $20.80 | 55516 |
| 2025-12-23 | 7.94 | $20.74 | 122200 |
| 2025-12-22 | 7.59 | $20.84 | 175004 |
| 2025-12-19 | 7.96 | $20.85 | 180235 |
| 2025-12-18 | 8.17 | $20.89 | 69600 |
| 2025-12-17 | 8.07 | $20.83 | 208575 |
| 2025-12-16 | 8.43 | $20.81 | 122204 |
| 2025-12-15 | 8.75 | $20.77 | 77929 |
| 2025-12-12 | 9.08 | $20.73 | 124818 |
| 2025-12-11 | 8.85 | $20.75 | 117540 |
| 2025-12-10 | 9.13 | $20.84 | 131244 |
| 2025-12-09 | 9.22 | $20.73 | 126246 |
| 2025-12-08 | 8.79 | $20.76 | 75606 |
| 2025-12-05 | 8.34 | $20.78 | 50500 |
| 2025-12-04 | 8.15 | $20.76 | 95334 |
| 2025-12-03 | 8.17 | $20.82 | 137200 |
| 2025-12-02 | 8.56 | $20.83 | 86000 |
| 2025-12-01 | 8.91 | $20.77 | 135035 |
| 2025-11-28 | 8.80 | $20.86 | 43100 |
| 2025-11-26 | 9.13 | $20.84 | 58800 |
| 2025-11-25 | 9.61 | $20.83 | 100100 |
| 2025-11-24 | 10.11 | $20.84 | 91300 |
| 2025-11-21 | 10.58 | $20.79 | 1.5M |
| 2025-11-20 | 10.73 | $20.85 | 275800 |
| 2025-11-19 | 10.97 | $20.80 | 86219 |
| 2025-11-18 | 11.42 | $20.82 | 85200 |
| 2025-11-17 | 11.87 | $20.78 | 60900 |
| 2025-11-14 | 12.21 | $20.75 | 30500 |
| 2025-11-13 | 12.56 | $20.78 | 42337 |
| 2025-11-12 | 13.20 | $20.85 | 44113 |
| 2025-11-11 | 13.67 | $20.80 | 38631 |
| 2025-11-10 | 14.17 | $20.80 | 571900 |
| 2025-11-07 | 14.84 | $20.84 | 77700 |
| 2025-11-06 | 15.51 | $20.83 | 84020 |
| 2025-11-05 | 16.28 | $20.66 | 64100 |
| 2025-11-04 | 16.89 | $20.84 | 84300 |
| 2025-11-03 | 17.74 | $20.71 | 69800 |
| 2025-10-31 | 18.22 | $20.76 | 66237 |
| 2025-10-30 | 18.90 | $20.72 | 72400 |
| 2025-10-29 | 19.60 | $20.79 | 75716 |
| 2025-10-28 | 20.59 | $20.93 | 63900 |
| 2025-10-27 | 20.86 | $21.01 | 51900 |
| 2025-10-24 | 20.53 | $20.97 | 31237 |
| 2025-10-23 | 20.28 | $20.93 | 63500 |
| 2025-10-22 | 20.15 | $20.96 | 61200 |
| 2025-10-21 | 20.02 | $21.02 | 92000 |
| 2025-10-20 | 19.88 | $20.96 | 35300 |
| 2025-10-17 | 19.39 | $20.95 | 64500 |
| 2025-10-16 | 18.90 | $20.95 | 49000 |
| 2025-10-15 | 18.39 | $20.88 | 102600 |
| 2025-10-14 | 17.85 | $20.89 | 110712 |
| 2025-10-13 | 17.70 | $20.84 | 37702 |
| 2025-10-10 | 17.75 | $20.82 | 43343 |
| 2025-10-09 | 17.80 | $20.73 | 108525 |
| 2025-10-08 | 18.10 | $20.79 | 28242 |
| 2025-10-07 | 18.14 | $20.74 | 129291 |
| 2025-10-06 | 18.22 | $20.71 | 42143 |
| 2025-10-03 | 18.63 | $20.72 | 269800 |
| 2025-10-02 | 18.85 | $20.87 | 441343 |
| 2025-10-01 | 19.09 | $20.72 | 229400 |
| 2025-09-30 | 19.48 | $20.71 | 463500 |
| 2025-09-29 | 20.14 | $20.74 | 270037 |
| 2025-09-26 | 20.95 | $20.55 | 231000 |
| 2025-09-25 | 22.05 | $20.63 | 338100 |
| 2025-09-24 | 23.17 | $20.77 | 68431 |
| 2025-09-23 | 23.36 | $20.94 | 64610 |
| 2025-09-22 | 23.55 | $20.88 | 56010 |
| 2025-09-19 | 23.94 | $20.81 | 87044 |
| 2025-09-18 | 24.41 | $20.90 | 54634 |
| 2025-09-17 | 24.91 | $20.94 | 67900 |
| 2025-09-16 | 24.64 | $20.93 | 73404 |
| 2025-09-15 | 24.29 | $20.94 | 77500 |
| 2025-09-12 | 23.93 | $20.88 | 67000 |
| 2025-09-11 | 23.77 | $20.93 | 31410 |
| 2025-09-10 | 23.03 | $20.97 | 46600 |
| 2025-09-09 | 22.30 | $20.87 | 52747 |
| 2025-09-08 | 21.63 | $20.95 | 82218 |
| 2025-09-05 | 20.87 | $20.92 | 55700 |
| 2025-09-04 | 20.14 | $20.81 | 67500 |
| 2025-09-03 | 19.69 | $20.70 | 86400 |
| 2025-09-02 | 19.21 | $20.56 | 88500 |
| 2025-08-29 | 19.68 | $20.54 | 141708 |
| 2025-08-28 | 20.03 | $20.67 | 845800 |
| 2025-08-27 | 20.40 | $20.60 | 47700 |
| 2025-08-26 | 20.96 | $20.65 | 58500 |
| 2025-08-25 | 21.55 | $20.75 | 92700 |
| 2025-08-22 | 21.49 | $20.78 | 52300 |
| 2025-08-21 | 21.42 | $20.53 | 169300 |
| 2025-08-20 | 21.91 | $20.57 | 111000 |
| 2025-08-19 | 22.06 | $20.68 | 762943 |
| 2025-08-18 | 22.22 | $20.48 | 90600 |
| 2025-08-15 | 22.67 | $20.55 | 51100 |
| 2025-08-14 | 22.92 | $20.65 | 64500 |
| 2025-08-13 | 22.97 | $20.64 | 53530 |
| 2025-08-12 | 22.84 | $20.64 | 61448 |
| 2025-08-11 | 22.99 | $20.63 | 1.6M |
| 2025-08-08 | 23.17 | $20.60 | 55130 |
| 2025-08-07 | 23.44 | $20.60 | 20010 |
| 2025-08-06 | 23.27 | $20.67 | 392400 |
| 2025-08-05 | 23.11 | $20.69 | 44135 |
| 2025-08-04 | 22.79 | $20.56 | 54413 |
| 2025-08-01 | 22.53 | $20.56 | 54000 |
| 2025-07-31 | 22.37 | $20.29 | 82200 |
| 2025-07-30 | 22.52 | $20.35 | 236411 |
| 2025-07-29 | 22.75 | $20.47 | 214947 |
| 2025-07-28 | 22.99 | $20.26 | 91200 |
| 2025-07-25 | 23.64 | $20.35 | 823501 |
| 2025-07-24 | 23.72 | $20.41 | 42500 |
| 2025-07-23 | 23.81 | $20.38 | 35500 |
| 2025-07-22 | 23.83 | $20.40 | 30100 |
| 2025-07-21 | 23.68 | $20.50 | 51800 |
| 2025-07-18 | 23.52 | $20.27 | 29520 |
| 2025-07-17 | 23.61 | $20.02 | 107431 |
| 2025-07-16 | 23.73 | $20.11 | 195900 |
| 2025-07-15 | 24.26 | $20.00 | 60403 |
| 2025-07-14 | 24.76 | $20.19 | 22834 |
| 2025-07-11 | 24.99 | $20.18 | 46163 |
| 2025-07-10 | 25.14 | $20.59 | 71800 |
| 2025-07-09 | 24.92 | $20.38 | 43400 |
| 2025-07-08 | 24.72 | $20.20 | 47129 |
| 2025-07-07 | 25.24 | $20.25 | 67717 |
| 2025-07-03 | 25.70 | $20.44 | 55123 |
| 2025-07-02 | 25.77 | $20.44 | 57224 |
| 2025-07-01 | 25.87 | $20.48 | 401338 |
| 2025-06-30 | 25.49 | $20.64 | 110826 |
| 2025-06-27 | 25.10 | $20.28 | 59617 |
| 2025-06-26 | 24.89 | $20.47 | 69900 |
| 2025-06-25 | 24.75 | $20.28 | 98200 |
| 2025-06-24 | 24.83 | $20.36 | 57127 |
| 2025-06-23 | 24.42 | $20.35 | 34900 |
| 2025-06-20 | 24.07 | $20.24 | 35910 |
| 2025-06-18 | 23.95 | $20.22 | 41900 |
| 2025-06-17 | 23.65 | $20.20 | 48001 |
| 2025-06-16 | 23.43 | $19.96 | 46000 |
| 2025-06-13 | 23.37 | $20.03 | 37009 |
| 2025-06-12 | 23.19 | $20.19 | 99400 |
| 2025-06-11 | 22.70 | $20.07 | 53400 |
| 2025-06-10 | 22.32 | $20.00 | 32600 |
| 2025-06-09 | 22.03 | $19.96 | 30100 |
| 2025-06-06 | 21.86 | $19.88 | 63408 |
| 2025-06-05 | 21.69 | $20.14 | 54501 |
| 2025-06-04 | 22.70 | $20.17 | 52935 |
| 2025-06-03 | 23.76 | $19.93 | 496524 |
| 2025-06-02 | 24.87 | $19.94 | 50600 |
| 2025-05-30 | 26.01 | $19.98 | 455720 |
| 2025-05-29 | 27.21 | $19.99 | 75000 |
| 2025-05-28 | 28.50 | $19.87 | 70102 |
| 2025-05-27 | 29.81 | $19.91 | 40139 |
| 2025-05-23 | 29.45 | $19.88 | 63847 |
| 2025-05-22 | 29.12 | $19.78 | 97732 |
| 2025-05-21 | 28.73 | $19.85 | 83600 |
| 2025-05-20 | 28.12 | $19.97 | 103009 |
| 2025-05-19 | 27.67 | $20.15 | 75225 |
| 2025-05-16 | 27.20 | $20.13 | 38300 |
| 2025-05-15 | 27.12 | $20.22 | 53300 |
| 2025-05-14 | 26.80 | $19.91 | 65507 |
| 2025-05-13 | 26.09 | $20.13 | 125611 |
| 2025-05-12 | 25.45 | $20.08 | 109200 |
| 2025-05-09 | 24.77 | $20.22 | 91100 |
| 2025-05-08 | 24.45 | $20.18 | 84931 |
| 2025-05-07 | 24.12 | $20.42 | 36419 |
| 2025-05-06 | 24.02 | $20.34 | 51336 |
| 2025-05-05 | 23.54 | $20.25 | 80610 |
| 2025-05-02 | 23.04 | $20.33 | 76900 |
| 2025-05-01 | 22.73 | $20.48 | 83305 |
| 2025-04-30 | 22.63 | $20.58 | 94522 |
| 2025-04-29 | 22.75 | $20.61 | 67900 |
| 2025-04-28 | 22.82 | $20.53 | 79100 |
| 2025-04-25 | 22.68 | $20.42 | 76626 |
| 2025-04-24 | 22.32 | $20.37 | 46500 |
| 2025-04-23 | 21.93 | $20.17 | 60400 |
| 2025-04-22 | 21.47 | $20.14 | 123333 |
| 2025-04-21 | 20.21 | $20.08 | 54023 |
| 2025-04-17 | 18.89 | $20.18 | 54900 |
| 2025-04-16 | 17.76 | $20.37 | 59600 |
| 2025-04-15 | 16.57 | $20.14 | 71600 |
| 2025-04-14 | 15.04 | $20.10 | 234800 |
| 2025-04-11 | 13.09 | $20.00 | 205500 |
| 2025-04-10 | 11.05 | $20.30 | 148900 |
| 2025-04-09 | 9.67 | $20.68 | 859646 |
| 2025-04-08 | 8.22 | $20.58 | 199930 |
| 2025-04-07 | 7.82 | $20.88 | 772537 |
| 2025-04-04 | 8.00 | $21.28 | 645705 |
| 2025-04-03 | 6.95 | $21.29 | 207900 |
| 2025-04-02 | 6.58 | $21.17 | 795259 |
| 2025-04-01 | 6.54 | $21.16 | 131620 |
| 2025-03-31 | 6.66 | $21.15 | 80328 |
| 2025-03-28 | 6.98 | $21.07 | 62600 |
| 2025-03-27 | 6.89 | $20.90 | 57822 |
| 2025-03-26 | 6.40 | $21.11 | 119832 |
| 2025-03-25 | 5.92 | $21.10 | 58200 |
| 2025-03-24 | 6.23 | $21.12 | 975700 |
| 2025-03-21 | 6.51 | $21.18 | 187200 |
| 2025-03-20 | 6.32 | $21.21 | 170800 |
| 2025-03-19 | 6.11 | $21.19 | 111600 |
| 2025-03-18 | 6.33 | $21.14 | 71700 |
| 2025-03-17 | 6.48 | $21.06 | 158200 |
| 2025-03-14 | 6.50 | $21.05 | 53911 |
| 2025-03-13 | 6.78 | $21.16 | 67779 |
| 2025-03-12 | 7.08 | $20.97 | 28700 |
| 2025-03-11 | 7.07 | $21.08 | 198700 |
| 2025-03-10 | 7.14 | $21.17 | 76306 |
| 2025-03-07 | 7.48 | $20.95 | 84141 |
| 2025-03-06 | 7.84 | $21.11 | 35600 |
| 2025-03-05 | 7.81 | $21.03 | 93423 |
| 2025-03-04 | 7.94 | $21.12 | 142200 |
| 2025-03-03 | 8.18 | $21.13 | 402600 |
| 2025-02-28 | 8.44 | $21.14 | 95400 |
| 2025-02-27 | 8.71 | $21.04 | 41633 |
| 2025-02-26 | 8.67 | $21.04 | 117010 |
| 2025-02-25 | 8.63 | $20.99 | 31000 |
| 2025-02-24 | 8.70 | $21.03 | 51600 |
| 2025-02-21 | 8.78 | $20.97 | 26804 |
| 2025-02-20 | 9.04 | $20.87 | 178255 |
| 2025-02-19 | 9.36 | $20.87 | 67512 |
| 2025-02-18 | 9.58 | $20.75 | 95714 |
| 2025-02-14 | 10.07 | $20.86 | 30707 |
| 2025-02-13 | 10.08 | $20.80 | 110534 |
| 2025-02-12 | 10.60 | $20.57 | 48145 |
| 2025-02-11 | 10.19 | $20.72 | 49403 |
| 2025-02-10 | 10.23 | $20.75 | 32907 |
| 2025-02-07 | 10.67 | $20.79 | 41437 |
| 2025-02-06 | 11.19 | $20.76 | 54924 |
| 2025-02-05 | 11.18 | $20.82 | 60400 |
| 2025-02-04 | 11.16 | $20.68 | 50203 |
| 2025-02-03 | 11.64 | $20.64 | 79012 |
| 2025-01-31 | 12.20 | $20.76 | 25700 |
| 2025-01-30 | 12.73 | $20.72 | 42604 |
| 2025-01-29 | 13.34 | $20.77 | 60030 |
| 2025-01-28 | 13.98 | $20.77 | 27212 |
| 2025-01-27 | 14.43 | $20.84 | 55306 |
| 2025-01-24 | 14.90 | $20.73 | 64007 |
| 2025-01-23 | 15.40 | $20.67 | 32649 |
| 2025-01-22 | 15.88 | $20.70 | 58700 |
| 2025-01-21 | 16.46 | $20.73 | 58920 |
| 2025-01-17 | 17.18 | $20.73 | 72700 |
| 2025-01-16 | 17.95 | $20.70 | 52700 |
| 2025-01-15 | 18.52 | $20.48 | 71300 |
| 2025-01-14 | 19.12 | $20.11 | 69241 |
| 2025-01-13 | 17.88 | $20.33 | 86700 |
| 2025-01-10 | 16.92 | $20.41 | 87900 |
| 2025-01-08 | 16.05 | $20.52 | 56016 |
| 2025-01-07 | 15.44 | $20.43 | 66539 |
| 2025-01-06 | 14.97 | $20.47 | 74834 |
| 2025-01-03 | 14.62 | $20.59 | 61100 |
| 2025-01-02 | 14.57 | $20.54 | 168200 |
| 2024-12-31 | 14.60 | $20.63 | 81431 |
| 2024-12-30 | 14.46 | $20.61 | 386800 |
| 2024-12-27 | 14.11 | $20.52 | 89311 |
| 2024-12-26 | 13.80 | $20.55 | 60838 |
| 2024-12-24 | 12.93 | $20.38 | 42636 |
| 2024-12-23 | 11.59 | $20.35 | 106240 |
| 2024-12-20 | 10.24 | $20.64 | 53006 |
| 2024-12-19 | 9.53 | $20.67 | 148043 |
| 2024-12-18 | 8.77 | $20.73 | 82338 |
| 2024-12-17 | 8.50 | $20.77 | 145044 |
| 2024-12-16 | 8.92 | $20.88 | 41636 |
| 2024-12-13 | 9.25 | $20.90 | 53501 |
| 2024-12-12 | 9.50 | $20.99 | 65723 |
| 2024-12-11 | 9.28 | $21.04 | 51235 |
| 2024-12-10 | 9.51 | $21.04 | 31932 |
| 2024-12-09 | 9.50 | $21.04 | 75600 |
| 2024-12-06 | 9.49 | $21.00 | 42500 |
| 2024-12-05 | 9.49 | $20.97 | 46200 |
| 2024-12-04 | 9.82 | $20.95 | 123400 |
| 2024-12-03 | 10.12 | $20.86 | 122448 |
| 2024-12-02 | 10.64 | $20.87 | 75516 |
| 2024-11-29 | 11.17 | $20.87 | 16232 |
| 2024-11-27 | 11.50 | $20.88 | 39300 |
| 2024-11-26 | 12.04 | $20.83 | 27800 |
| 2024-11-25 | 12.21 | $20.81 | 23221 |
| 2024-11-22 | 12.39 | $20.76 | 35939 |
| 2024-11-21 | 12.53 | $20.82 | 41813 |
| 2024-11-20 | 12.92 | $20.82 | 73400 |
| 2024-11-19 | 13.50 | $20.81 | 42300 |
| 2024-11-18 | 14.11 | $20.80 | 182435 |
| 2024-11-15 | 14.45 | $20.69 | 291611 |
| 2024-11-14 | 14.92 | $20.81 | 122700 |
| 2024-11-13 | 15.70 | $20.69 | 35815 |
| 2024-11-12 | 16.39 | $20.70 | 48800 |
| 2024-11-11 | 17.08 | $20.79 | 39937 |
| 2024-11-08 | 17.89 | $20.83 | 35962 |
| 2024-11-07 | 18.61 | $20.85 | 29300 |
| 2024-11-06 | 19.09 | $20.74 | 47700 |
| 2024-11-05 | 19.12 | $20.78 | 54831 |
| 2024-11-04 | 19.44 | $20.67 | 73502 |
| 2024-11-01 | 19.56 | $20.60 | 70500 |
| 2024-10-31 | 19.68 | $20.61 | 70929 |
| 2024-10-30 | 19.54 | $20.81 | 59400 |
| 2024-10-29 | 19.60 | $20.70 | 55640 |
| 2024-10-28 | 19.27 | $20.70 | 52264 |
| 2024-10-25 | 18.99 | $20.81 | 57800 |
| 2024-10-24 | 19.11 | $20.88 | 101400 |
| 2024-10-23 | 18.96 | $20.88 | 35000 |
| 2024-10-22 | 18.81 | $21.00 | 117200 |
| 2024-10-21 | 19.03 | $21.05 | 98300 |
| 2024-10-18 | 19.39 | $21.22 | 69208 |
| 2024-10-17 | 20.02 | $21.16 | 45200 |
| 2024-10-16 | 20.72 | $21.33 | 109600 |
| 2024-10-15 | 21.76 | $21.27 | 64514 |
| 2024-10-14 | 22.84 | $21.30 | 42900 |
| 2024-10-11 | 23.04 | $21.25 | 50200 |
| 2024-10-10 | 23.39 | $21.10 | 126400 |
| 2024-10-09 | 23.77 | $21.21 | 79000 |
| 2024-10-08 | 24.49 | $21.35 | 45618 |
| 2024-10-07 | 25.28 | $21.20 | 63900 |
| 2024-10-04 | 26.11 | $21.40 | 70956 |
| 2024-10-03 | 27.35 | $21.57 | 121700 |
| 2024-10-02 | 28.00 | $21.64 | 199700 |
| 2024-10-01 | 28.60 | $21.68 | 197500 |
| 2024-09-30 | 28.94 | $21.71 | 83700 |
| 2024-09-27 | 29.47 | $21.70 | 49000 |
| 2024-09-26 | 29.85 | $21.57 | 56300 |
| 2024-09-25 | 30.26 | $21.63 | 49513 |
| 2024-09-24 | 30.46 | $21.84 | 61032 |
| 2024-09-23 | 30.29 | $21.85 | 131336 |
| 2024-09-20 | 30.12 | $21.81 | 89800 |
| 2024-09-19 | 30.30 | $21.98 | 233546 |
| 2024-09-18 | 30.49 | $21.94 | 68936 |
| 2024-09-17 | 30.58 | $22.00 | 67124 |
| 2024-09-16 | 30.49 | $21.91 | 78546 |
| 2024-09-13 | 30.52 | $21.90 | 68116 |
| 2024-09-12 | 30.31 | $21.81 | 87318 |
| 2024-09-11 | 30.13 | $21.82 | 69600 |
| 2024-09-10 | 29.84 | $21.79 | 31034 |
| 2024-09-09 | 29.62 | $21.75 | 114403 |
| 2024-09-06 | 29.49 | $21.63 | 93244 |
| 2024-09-05 | 29.32 | $21.80 | 71200 |
| 2024-09-04 | 29.13 | $22.06 | 65900 |
| 2024-09-03 | 28.94 | $21.61 | 52700 |
| 2024-08-30 | 29.10 | $21.37 | 86200 |
| 2024-08-29 | 29.76 | $21.61 | 48137 |
| 2024-08-28 | 29.26 | $21.47 | 68318 |
| 2024-08-27 | 28.46 | $21.61 | 52632 |
| 2024-08-26 | 27.63 | $21.82 | 86400 |
| 2024-08-23 | 25.90 | $22.19 | 77226 |
| 2024-08-22 | 24.28 | $21.61 | 25952 |
| 2024-08-21 | 23.66 | $21.58 | 103515 |
| 2024-08-20 | 22.68 | $21.74 | 61131 |
| 2024-08-19 | 21.70 | $21.61 | 37100 |
| 2024-08-16 | 20.94 | $21.63 | 121700 |
| 2024-08-15 | 20.14 | $21.42 | 89000 |
| 2024-08-14 | 19.46 | $21.72 | 65140 |
| 2024-08-13 | 18.03 | $21.61 | 68745 |
| 2024-08-12 | 16.59 | $21.59 | 36348 |
| 2024-08-09 | 15.27 | $21.40 | 39427 |
| 2024-08-08 | 14.19 | $21.37 | 36800 |
| 2024-08-07 | 13.22 | $21.39 | 51200 |
| 2024-08-06 | 12.11 | $21.39 | 160926 |
| 2024-08-05 | 10.68 | $21.56 | 105255 |
| 2024-08-02 | 9.18 | $21.64 | 60923 |
| 2024-08-01 | 7.85 | $21.36 | 69700 |
| 2024-07-31 | 7.33 | $21.19 | 49047 |
| 2024-07-30 | 7.36 | $21.11 | 97000 |
| 2024-07-29 | 7.71 | $21.01 | 348700 |
| 2024-07-26 | 7.82 | $21.02 | 61400 |
| 2024-07-25 | 7.84 | $21.05 | 57116 |
| 2024-07-24 | 7.99 | $20.91 | 77849 |
| 2024-07-23 | 8.15 | $21.04 | 54948 |
| 2024-07-22 | 8.32 | $20.99 | 132644 |
| 2024-07-19 | 8.66 | $21.07 | 60111 |
| 2024-07-18 | 8.90 | $21.04 | 82900 |
| 2024-07-17 | 9.08 | $21.27 | 156543 |
| 2024-07-16 | 8.97 | $21.11 | 108437 |
| 2024-07-15 | 8.89 | $21.07 | 144622 |
| 2024-07-12 | 9.19 | $21.11 | 144722 |
| 2024-07-11 | 9.14 | $21.03 | 63643 |
| 2024-07-10 | 9.12 | $20.95 | 99500 |
| 2024-07-09 | 9.59 | $20.96 | 72118 |
| 2024-07-08 | 10.04 | $20.99 | 116200 |
| 2024-07-05 | 10.45 | $20.91 | 58203 |
| 2024-07-03 | 10.98 | $20.85 | 67717 |
| 2024-07-02 | 11.15 | $20.70 | 60500 |
| 2024-07-01 | 10.77 | $20.69 | 89324 |
| 2024-06-28 | 10.37 | $20.76 | 41737 |
| 2024-06-27 | 10.51 | $20.91 | 111500 |
| 2024-06-26 | 10.45 | $20.83 | 68034 |
| 2024-06-25 | 10.14 | $20.85 | 31432 |
| 2024-06-24 | 10.13 | $21.11 | 24306 |
| 2024-06-21 | 10.64 | $21.10 | 111700 |
| 2024-06-20 | 10.97 | $21.06 | 71500 |
| 2024-06-18 | 11.55 | $21.20 | 55522 |
| 2024-06-17 | 12.01 | $21.11 | 28317 |
| 2024-06-14 | 12.45 | $21.17 | 67600 |
| 2024-06-13 | 12.83 | $21.16 | 66012 |
| 2024-06-12 | 13.23 | $21.04 | 39000 |
| 2024-06-11 | 13.86 | $20.87 | 37111 |
| 2024-06-10 | 13.89 | $20.82 | 31801 |
| 2024-06-07 | 13.87 | $20.90 | 71000 |
| 2024-06-06 | 14.01 | $21.00 | 41014 |
| 2024-06-05 | 14.63 | $21.00 | 24300 |
| 2024-06-04 | 15.28 | $20.89 | 52113 |
| 2024-06-03 | 15.92 | $20.82 | 80540 |
| 2024-05-31 | 16.05 | $20.72 | 67801 |
| 2024-05-30 | 15.92 | $20.63 | 49500 |
| 2024-05-29 | 15.23 | $20.53 | 47704 |
| 2024-05-28 | 14.50 | $20.64 | 46338 |
| 2024-05-24 | 14.01 | $20.80 | 71100 |
| 2024-05-23 | 13.72 | $20.96 | 110300 |
| 2024-05-22 | 13.94 | $20.91 | 27500 |
| 2024-05-21 | 14.43 | $21.01 | 39300 |
| 2024-05-20 | 15.16 | $20.92 | 31302 |
| 2024-05-17 | 15.92 | $21.02 | 37600 |
| 2024-05-16 | 16.45 | $21.02 | 40335 |
| 2024-05-15 | 16.84 | $21.00 | 31600 |
| 2024-05-14 | 17.57 | $20.92 | 43023 |
| 2024-05-13 | 18.18 | $20.78 | 29400 |
| 2024-05-10 | 18.83 | $20.90 | 34336 |
| 2024-05-09 | 19.39 | $20.94 | 18900 |
| 2024-05-08 | 19.98 | $20.83 | 92300 |
| 2024-05-07 | 20.80 | $20.84 | 116000 |
| 2024-05-06 | 21.75 | $20.81 | 33223 |
| 2024-05-03 | 22.62 | $20.82 | 44600 |
| 2024-05-02 | 23.37 | $20.72 | 337200 |
| 2024-05-01 | 23.69 | $20.56 | 97800 |
| 2024-04-30 | 23.85 | $20.54 | 38236 |
| 2024-04-29 | 23.82 | $20.51 | 87867 |
| 2024-04-26 | 23.79 | $20.50 | 20600 |
| 2024-04-25 | 23.38 | $20.48 | 40207 |
| 2024-04-24 | 22.87 | $20.68 | 30900 |
| 2024-04-23 | 22.90 | $20.74 | 16300 |
| 2024-04-22 | 22.99 | $20.72 | 37916 |
| 2024-04-19 | 22.80 | $20.65 | 30900 |
| 2024-04-18 | 22.32 | $20.61 | 36400 |
| 2024-04-17 | 21.84 | $20.67 | 25600 |
| 2024-04-16 | 21.34 | $20.42 | 82629 |
| 2024-04-15 | 20.06 | $20.50 | 112700 |
| 2024-04-12 | 18.73 | $20.77 | 41020 |
| 2024-04-11 | 17.71 | $20.65 | 124700 |
| 2024-04-10 | 16.19 | $20.70 | 119042 |
| 2024-04-09 | 14.90 | $21.08 | 49500 |
| 2024-04-08 | 14.32 | $20.96 | 99700 |
| 2024-04-05 | 13.72 | $21.11 | 252800 |
| 2024-04-04 | 13.38 | $21.23 | 74021 |
| 2024-04-03 | 13.14 | $21.09 | 37048 |
| 2024-04-02 | 12.41 | $21.18 | 106600 |
| 2024-04-01 | 11.92 | $21.47 | 128800 |
| 2024-03-28 | 11.85 | $21.43 | 71300 |
| 2024-03-27 | 12.37 | $21.34 | 52128 |
| 2024-03-26 | 12.74 | $21.33 | 30335 |
| 2024-03-25 | 13.09 | $21.34 | 102922 |
| 2024-03-22 | 13.47 | $21.55 | 54042 |
| 2024-03-21 | 13.63 | $21.43 | 32100 |
| 2024-03-20 | 14.28 | $21.42 | 138140 |
| 2024-03-19 | 14.98 | $21.35 | 58328 |
| 2024-03-18 | 15.51 | $21.32 | 37400 |
| 2024-03-15 | 16.06 | $21.31 | 68800 |
| 2024-03-14 | 16.76 | $21.43 | 82806 |
| 2024-03-13 | 17.56 | $21.55 | 54813 |
| 2024-03-12 | 18.34 | $21.61 | 87329 |
| 2024-03-11 | 18.49 | $21.66 | 54600 |
| 2024-03-08 | 18.27 | $21.67 | 49211 |
| 2024-03-07 | 18.13 | $21.54 | 95100 |
| 2024-03-06 | 17.99 | $21.58 | 48600 |
| 2024-03-05 | 18.19 | $21.54 | 66100 |
| 2024-03-04 | 18.41 | $21.47 | 61719 |
| 2024-03-01 | 18.63 | $21.53 | 36625 |
| 2024-02-29 | 19.40 | $21.40 | 52500 |
| 2024-02-28 | 20.36 | $21.40 | 71720 |
| 2024-02-27 | 21.19 | $21.36 | 101328 |
| 2024-02-26 | 22.07 | $21.32 | 68600 |
| 2024-02-23 | 22.78 | $21.43 | 55700 |
| 2024-02-22 | 23.84 | $21.48 | 43800 |
| 2024-02-21 | 24.96 | $21.54 | 58100 |
| 2024-02-20 | 25.97 | $21.50 | 58625 |
| 2024-02-16 | 27.20 | $21.38 | 64836 |
| 2024-02-15 | 28.48 | $21.57 | 57400 |
| 2024-02-14 | 29.77 | $21.48 | 62100 |
| 2024-02-13 | 31.23 | $21.36 | 175200 |
| 2024-02-12 | 32.82 | $21.66 | 69900 |
| 2024-02-09 | 33.88 | $21.59 | 90423 |
| 2024-02-08 | 35.00 | $21.61 | 102718 |
| 2024-02-07 | 36.17 | $21.66 | 66400 |
| 2024-02-06 | 37.10 | $21.72 | 33600 |
| 2024-02-05 | 38.14 | $21.62 | 50200 |
| 2024-02-02 | 39.24 | $21.73 | 60736 |
| 2024-02-01 | 39.76 | $21.89 | 59700 |
| 2024-01-31 | 39.93 | $21.83 | 61006 |
| 2024-01-30 | 40.33 | $21.73 | 86200 |
| 2024-01-29 | 40.92 | $21.67 | 48617 |
| 2024-01-26 | 41.72 | $21.51 | 117600 |
| 2024-01-25 | 42.75 | $21.66 | 52100 |
| 2024-01-24 | 43.51 | $21.54 | 84146 |
| 2024-01-23 | 44.31 | $21.77 | 55118 |
| 2024-01-22 | 44.63 | $21.67 | 89639 |
| 2024-01-19 | 44.96 | $21.71 | 56119 |
| 2024-01-18 | 45.31 | $21.78 | 104600 |
| 2024-01-17 | 45.50 | $21.85 | 49000 |
| 2024-01-16 | 45.86 | $21.92 | 52648 |
| 2024-01-12 | 46.07 | $21.92 | 130900 |
| 2024-01-11 | 45.90 | $21.88 | 58315 |
| 2024-01-10 | 45.85 | $21.90 | 123007 |
| 2024-01-09 | 45.82 | $21.97 | 82300 |
| 2024-01-08 | 45.79 | $21.80 | 70900 |
| 2024-01-05 | 45.76 | $21.74 | 162015 |
| 2024-01-04 | 45.72 | $21.98 | 55300 |
| 2024-01-03 | 45.27 | $22.08 | 45800 |
| 2024-01-02 | 44.75 | $22.05 | 168529 |
| 2023-12-29 | 43.89 | $22.08 | 96005 |
| 2023-12-28 | 42.79 | $22.13 | 73500 |
| 2023-12-27 | 41.64 | $22.20 | 35219 |
| 2023-12-26 | 40.55 | $21.95 | 26800 |
| 2023-12-22 | 39.40 | $22.24 | 12600 |
| 2023-12-21 | 37.57 | $22.14 | 65507 |
| 2023-12-20 | 36.55 | $22.18 | 36100 |
| 2023-12-19 | 35.45 | $22.19 | 38900 |
| 2023-12-18 | 34.56 | $22.07 | 51949 |
| 2023-12-15 | 33.62 | $22.22 | 13713 |
| 2023-12-14 | 32.70 | $22.09 | 41542 |
| 2023-12-13 | 31.72 | $21.93 | 22000 |
| 2023-12-12 | 31.15 | $21.68 | 15600 |
| 2023-12-11 | 30.96 | $21.59 | 24000 |
| 2023-12-08 | 30.93 | $21.62 | 8300 |
| 2023-12-07 | 30.75 | $21.74 | 12530 |
| 2023-12-06 | 30.09 | $21.70 | 46440 |
| 2023-12-05 | 29.47 | $21.65 | 10626 |
| 2023-12-04 | 28.82 | $21.57 | 24900 |
| 2023-12-01 | 28.47 | $21.52 | 9700 |
| 2023-11-30 | 28.10 | $21.37 | 7800 |
| 2023-11-29 | 27.80 | $21.55 | 20101 |
| 2023-11-28 | 27.27 | $21.37 | 1700 |
| 2023-11-27 | 26.96 | $21.29 | 16229 |
| 2023-11-24 | 26.75 | $21.42 | 5037 |
| 2023-11-22 | 26.07 | $21.43 | 17329 |
| 2023-11-21 | 25.53 | $21.40 | 5429 |
| 2023-11-20 | 24.96 | $21.43 | 9706 |
| 2023-11-17 | 24.61 | $21.42 | 20833 |
| 2023-11-16 | 24.29 | $21.47 | 12800 |
| 2023-11-15 | 23.86 | $21.25 | 28200 |
| 2023-11-14 | 23.55 | $21.45 | 385700 |
| 2023-11-13 | 23.07 | $21.23 | 29436 |
| 2023-11-10 | 22.96 | $21.25 | 175400 |
| 2023-11-09 | 22.70 | $21.24 | 58200 |
| 2023-11-08 | 22.37 | $21.30 | 49647 |
| 2023-11-07 | 21.91 | $21.37 | 174800 |
| 2023-11-06 | 21.47 | $21.22 | 73700 |
| 2023-11-03 | 21.00 | $21.20 | 106815 |
| 2023-11-02 | 22.02 | $21.19 | 5300 |
| 2023-11-01 | 22.51 | $20.92 | 16400 |
| 2023-10-31 | 22.70 | $20.84 | 59900 |
| 2023-10-30 | 22.89 | $20.84 | 110546 |
| 2023-10-27 | 23.10 | $20.94 | 54300 |
| 2023-10-26 | 22.84 | $20.82 | 116500 |
| 2023-10-25 | 22.37 | $20.87 | 109724 |
| 2023-10-24 | 21.99 | $20.98 | 84001 |
| 2023-10-23 | 21.87 | $20.97 | 28000 |
| 2023-10-20 | 21.62 | $20.95 | 93500 |
| 2023-10-19 | 21.17 | $20.70 | 168418 |
| 2023-10-18 | 20.37 | $20.83 | 10909 |
| 2023-10-17 | 19.74 | $21.01 | 33925 |
| 2023-10-16 | 19.30 | $21.13 | 19939 |
| 2023-10-13 | 19.14 | $21.32 | 104800 |
| 2023-10-12 | 19.22 | $21.12 | 273715 |
| 2023-10-11 | 19.22 | $21.31 | 260400 |
| 2023-10-10 | 19.61 | $21.27 | 208000 |
| 2023-10-09 | 19.83 | $21.22 | 4506 |
| 2023-10-06 | 19.91 | $21.05 | 83000 |
| 2023-10-05 | 19.49 | $21.17 | 53700 |
| 2023-10-04 | 19.44 | $21.13 | 149500 |
| 2023-10-03 | 19.34 | $20.93 | 157929 |
| 2023-10-02 | 19.20 | $21.19 | 390532 |
| 2023-09-29 | 19.58 | $21.33 | 330100 |
| 2023-09-28 | 20.32 | $21.41 | 185543 |
| 2023-09-27 | 20.82 | $21.22 | 122911 |
| 2023-09-26 | 21.34 | $21.67 | 60809 |
| 2023-09-25 | 22.34 | $21.70 | 16900 |
| 2023-09-22 | 22.96 | $21.76 | 8424 |
| 2023-09-21 | 23.26 | $21.77 | 35800 |
| 2023-09-20 | 23.67 | $21.96 | 21402 |
| 2023-09-19 | 23.63 | $21.92 | 7400 |
| 2023-09-18 | 23.39 | $21.96 | 77600 |
| 2023-09-15 | 23.53 | $21.95 | 15236 |
| 2023-09-14 | 23.68 | $21.98 | 5048 |
| 2023-09-13 | 23.67 | $22.03 | 20314 |
| 2023-09-12 | 23.67 | $21.94 | 6313 |
| 2023-09-11 | 23.78 | $21.96 | 97812 |
| 2023-09-08 | 23.89 | $22.01 | 9400 |
| 2023-09-07 | 24.58 | $22.03 | 2048 |
| 2023-09-06 | 25.35 | $21.92 | 248407 |
| 2023-09-05 | 26.37 | $21.90 | 5120 |
| 2023-09-01 | 27.36 | $22.04 | 12004 |
| 2023-08-31 | 28.10 | $22.11 | 9700 |
| 2023-08-30 | 28.87 | $22.06 | 5440 |
| 2023-08-29 | 29.21 | $22.09 | 1042 |
| 2023-08-28 | 29.83 | $21.94 | 17700 |
| 2023-08-25 | 30.75 | $22.08 | 7811 |
| 2023-08-24 | 31.31 | $22.07 | 30700 |
| 2023-08-23 | 31.77 | $22.14 | 16205 |
| 2023-08-22 | 32.19 | $21.94 | 457104 |
| 2023-08-21 | 32.95 | $21.85 | 11900 |
| 2023-08-18 | 33.75 | $22.00 | 4900 |
| 2023-08-17 | 34.20 | $21.95 | 22620 |
| 2023-08-16 | 34.81 | $21.91 | 4828 |
| 2023-08-15 | 35.37 | $22.03 | 38900 |
| 2023-08-14 | 35.66 | $22.13 | 17200 |
| 2023-08-11 | 35.91 | $22.21 | 36535 |
| 2023-08-10 | 36.17 | $22.17 | 5400 |
| 2023-08-09 | 36.13 | $22.24 | 14834 |
| 2023-08-08 | 35.89 | $22.36 | 10113 |
| 2023-08-07 | 35.56 | $22.26 | 8900 |
| 2023-08-04 | 35.31 | $22.29 | 19100 |
| 2023-08-03 | 34.99 | $22.02 | 13644 |
| 2023-08-02 | 34.76 | $22.17 | 29010 |
| 2023-08-01 | 34.19 | $22.17 | 2546 |
| 2023-07-31 | 33.60 | $22.27 | 5100 |
| 2023-07-28 | 32.75 | $22.29 | 41133 |
| 2023-07-27 | 31.88 | $22.21 | 13709 |
| 2023-07-26 | 30.96 | $22.40 | 15246 |
| 2023-07-25 | 29.65 | $22.64 | 268900 |
| 2023-07-24 | 27.97 | $22.62 | 452433 |
| 2023-07-21 | 26.05 | $22.55 | 3149 |
| 2023-07-20 | 24.03 | $22.58 | 11304 |
| 2023-07-19 | 21.93 | $22.70 | 173710 |
| 2023-07-18 | 19.57 | $22.68 | 338000 |
| 2023-07-17 | 17.08 | $22.70 | 225107 |
| 2023-07-14 | 15.01 | $22.59 | 13200 |
| 2023-07-13 | 12.84 | $23.29 | 85200 |
| 2023-07-12 | 10.45 | $22.47 | 110731 |
| 2023-07-11 | 10.55 | $22.33 | 327800 |
| 2023-07-10 | 10.91 | $22.29 | 6139 |
| 2023-07-07 | 11.34 | $22.19 | 64100 |
| 2023-07-06 | 11.70 | $22.22 | 919 |
| 2023-07-05 | 12.11 | $22.39 | 21800 |
| 2023-07-03 | 12.67 | $22.50 | 4944 |
| 2023-06-30 | 12.61 | $22.51 | 4100 |
| 2023-06-29 | 12.55 | $22.45 | 3034 |
| 2023-06-28 | 12.30 | $22.58 | 123 |
| 2023-06-27 | 12.35 | $22.56 | 6844 |
| 2023-06-26 | 12.28 | $22.92 | 3211 |
| 2023-06-23 | 12.76 | $22.80 | 2400 |
| 2023-06-22 | 12.42 | $22.70 | 1748 |
| 2023-06-21 | 11.74 | $22.74 | 2430 |
| 2023-06-20 | 11.08 | $22.78 | 4809 |
| 2023-06-16 | 10.34 | $22.71 | 5809 |
| 2023-06-15 | 10.61 | $22.68 | 18427 |
| 2023-06-14 | 10.88 | $22.62 | 10800 |
| 2023-06-13 | 11.39 | $22.61 | 9125 |
| 2023-06-12 | 11.91 | $22.69 | 15500 |
| 2023-06-09 | 12.50 | $22.69 | 4604 |
| 2023-06-08 | 12.99 | $22.72 | 1600 |
| 2023-06-07 | 13.41 | $22.64 | 145 |
| 2023-06-06 | 14.08 | $22.68 | 16100 |
| 2023-06-05 | 14.67 | $22.70 | 797 |
| 2023-06-02 | 15.42 | $22.75 | 31400 |
| 2023-06-01 | 16.18 | $22.81 | 1000 |
| 2023-05-31 | 16.75 | $22.77 | 1600 |
| 2023-05-30 | 17.42 | $22.73 | 4613 |
| 2023-05-26 | 18.32 | $22.56 | 903 |
| 2023-05-25 | 18.87 | $22.50 | 722 |
| 2023-05-24 | 19.43 | $22.83 | 2445 |
| 2023-05-23 | 20.07 | $22.88 | 4806 |
| 2023-05-22 | 20.75 | $22.93 | 933 |
| 2023-05-19 | 21.10 | $22.85 | 70 |
| 2023-05-18 | 21.65 | $22.92 | 929 |
| 2023-05-17 | 22.03 | $23.00 | 1100 |
| 2023-05-16 | 22.20 | $22.92 | 900 |
| 2023-05-15 | 22.47 | $23.07 | 1844 |
| 2023-05-12 | 22.38 | $23.06 | 13733 |
| 2023-05-11 | 22.28 | $23.18 | 1100 |
| 2023-05-10 | 21.75 | $23.20 | 1814 |
| 2023-05-09 | 21.21 | $23.06 | 728 |
| 2023-05-08 | 20.83 | $23.04 | 2800 |
| 2023-05-05 | 20.43 | $23.10 | 1228 |
| 2023-05-04 | 19.88 | $23.11 | 83447 |
| 2023-05-03 | 19.25 | $23.12 | 100 |
| 2023-05-02 | 19.75 | $23.02 | 100 |
| 2023-05-01 | 19.95 | $22.87 | 200 |
| 2023-04-28 | 19.63 | $22.96 | 100 |
| 2023-04-27 | 19.49 | $22.96 | 900 |
| 2023-04-26 | 19.34 | $22.96 | 527 |
| 2023-04-25 | 19.18 | $22.97 | 300 |
| 2023-04-24 | 19.24 | $23.11 | 100 |
| 2023-04-21 | 19.62 | $23.06 | 100 |
| 2023-04-20 | 19.87 | $23.08 | 124 |
| 2023-04-19 | 20.17 | $22.99 | 800 |
| 2023-04-18 | 20.25 | $23.04 | 100 |
| 2023-04-17 | 20.44 | $23.02 | 700 |
| 2023-04-14 | 20.58 | $23.04 | 9147 |
| 2023-04-13 | 20.79 | $23.05 | 32200 |
| 2023-04-12 | 21.01 | $22.95 | 13500 |
| 2023-04-11 | 21.19 | $22.94 | 100 |
| 2023-04-10 | 21.11 | $22.93 | 241 |
| 2023-04-06 | 20.99 | $22.94 | 100 |
| 2023-04-05 | 20.96 | $22.95 | 313 |
| 2023-04-04 | 20.94 | $22.81 | 805 |
| 2023-04-03 | 20.93 | $22.84 | 600 |
| 2023-03-31 | 20.74 | $22.81 | 323 |
| 2023-03-30 | 20.48 | $22.84 | — |
| 2023-03-29 | 20.24 | $22.85 | 400 |
| 2023-03-28 | 19.99 | $22.87 | 29200 |
| 2023-03-27 | 19.77 | $22.96 | 3009 |
| 2023-03-24 | 19.60 | $23.10 | 100 |
| 2023-03-23 | 19.60 | $23.08 | 1044 |
| 2023-03-22 | 19.61 | $22.95 | 415 |
| 2023-03-21 | 19.37 | $22.73 | 1700 |
| 2023-03-20 | 19.41 | $22.87 | 100 |
| 2023-03-17 | 19.10 | $22.98 | 100 |
| 2023-03-16 | 18.50 | $22.80 | — |
| 2023-03-15 | 18.13 | $23.05 | 730 |
| 2023-03-14 | 17.33 | $22.71 | 100 |
| 2023-03-13 | 16.98 | $22.90 | 2229 |
| 2023-03-10 | 16.21 | $22.38 | 100 |
| 2023-03-09 | 16.31 | $22.11 | 300 |
| 2023-03-08 | 16.94 | $21.93 | 100 |
| 2023-03-07 | 17.42 | $21.99 | 100 |
| 2023-03-06 | 18.08 | $22.07 | — |
| 2023-03-03 | 18.99 | $21.98 | 100 |
| 2023-03-02 | 19.70 | $21.93 | 1445 |
| 2023-03-01 | 20.29 | $21.83 | 1217 |
| 2023-02-28 | 20.62 | $22.04 | 100 |
| 2023-02-27 | 21.50 | $22.07 | 100 |
| 2023-02-24 | 22.50 | $22.00 | 123 |
| 2023-02-23 | 23.35 | $22.11 | 138 |
| 2023-02-22 | 24.54 | $22.18 | 100 |
| 2023-02-21 | 25.68 | $22.16 | 304 |
| 2023-02-17 | 26.93 | $22.34 | 2500 |
| 2023-02-16 | 27.62 | $22.26 | 100 |
| 2023-02-15 | 28.58 | $22.34 | 100 |
| 2023-02-14 | 29.34 | $22.35 | 100 |
| 2023-02-13 | 30.12 | $22.48 | 200 |
| 2023-02-10 | 30.54 | $22.45 | 100 |
| 2023-02-09 | 31.03 | $22.43 | 1700 |
| 2023-02-08 | 31.56 | $22.55 | 100 |
| 2023-02-07 | 31.75 | $22.54 | 100 |
| 2023-02-06 | 31.96 | $22.59 | 111 |
| 2023-02-03 | 32.16 | $22.64 | 100 |
| 2023-02-02 | 32.11 | $22.69 | 525 |
| 2023-02-01 | 31.92 | $22.77 | 327 |
| 2023-01-31 | 31.48 | $22.67 | 2000 |
| 2023-01-30 | 31.02 | $22.60 | 3002 |
| 2023-01-27 | 31.86 | $22.62 | 1800 |
| 2023-01-26 | 32.45 | $22.73 | 3628 |
| 2023-01-25 | 32.83 | $22.84 | 103 |
| 2023-01-24 | 32.74 | $22.84 | 100 |
| 2023-01-23 | 32.65 | $22.71 | 217 |
| 2023-01-20 | 32.68 | $22.79 | 103 |
| 2023-01-19 | 32.46 | $22.85 | 100 |
| 2023-01-18 | 32.01 | $22.88 | 104 |
| 2023-01-17 | 31.45 | $22.76 | 139 |
| 2023-01-13 | 31.02 | $22.76 | 500 |
| 2023-01-12 | 30.56 | $22.86 | 121 |
| 2023-01-11 | 29.60 | $22.72 | 100 |
| 2023-01-10 | 28.76 | $22.63 | 200 |
| 2023-01-09 | 27.98 | $22.70 | 600 |
| 2023-01-06 | 26.98 | $22.70 | 108 |
| 2023-01-05 | 25.88 | $22.48 | 214 |
| 2023-01-04 | 24.99 | $22.52 | 103 |
| 2023-01-03 | 23.92 | $22.49 | 214 |
| 2022-12-30 | 22.83 | $22.38 | 710 |
| 2022-12-29 | 21.81 | $22.48 | 205 |
| 2022-12-28 | 20.45 | $22.46 | 1709 |
| 2022-12-27 | 19.04 | $22.40 | 11200 |
| 2022-12-23 | 17.56 | $22.59 | 5401 |
| 2022-12-22 | 18.38 | $22.75 | 239 |
| 2022-12-21 | 18.70 | $22.71 | 303 |
| 2022-12-20 | 19.27 | $22.68 | 100 |
| 2022-12-19 | 19.97 | $22.81 | 701 |
| 2022-12-16 | 20.24 | $22.88 | 400 |
| 2022-12-15 | 20.26 | $22.95 | 100 |
| 2022-12-14 | 20.25 | $22.94 | 100 |
| 2022-12-13 | 20.05 | $22.90 | 100 |
| 2022-12-12 | 19.93 | $22.76 | — |
| 2022-12-09 | 20.14 | $22.80 | 208 |
| 2022-12-08 | 20.22 | $22.90 | 200 |
| 2022-12-07 | 19.95 | $22.96 | 100 |
| 2022-12-06 | 19.45 | $22.74 | 300 |
| 2022-12-05 | 19.40 | $22.68 | 1400 |
| 2022-12-02 | 19.51 | $22.74 | 1700 |
| 2022-12-01 | 19.40 | $22.67 | 734 |
| 2022-11-30 | 19.64 | $22.56 | 100 |
| 2022-11-29 | 20.21 | $22.37 | 4809 |
| 2022-11-28 | 21.04 | $22.45 | 2107 |
| 2022-11-25 | 21.65 | $22.54 | 100 |
| 2022-11-23 | 21.98 | $22.59 | 918 |
| 2022-11-22 | 22.16 | $22.48 | 100 |
| 2022-11-21 | 22.67 | $22.39 | 100 |
| 2022-11-18 | 23.46 | $22.38 | 7400 |
| 2022-11-17 | 24.30 | $22.39 | 100 |
| 2022-11-16 | 25.23 | $22.48 | 600 |
| 2022-11-15 | 26.06 | $22.15 | 914 |
| 2022-11-14 | 27.39 | $22.15 | 100 |
| 2022-11-11 | 28.39 | $22.22 | 100 |
| 2022-11-10 | 29.64 | $22.24 | 300 |
| 2022-11-09 | 31.01 | $21.96 | 100 |
| 2022-11-08 | 31.53 | $21.85 | — |
| 2022-11-07 | 31.64 | $21.78 | 134 |
| 2022-11-04 | 31.46 | $21.75 | 2410 |
| 2022-11-03 | 31.27 | $21.98 | 100 |
| 2022-11-02 | 31.56 | $22.02 | 520 |
| 2022-11-01 | 31.97 | $22.05 | 1835 |
| 2022-10-31 | 32.09 | $22.00 | 1100 |
| 2022-10-28 | 32.20 | $22.10 | 127 |
| 2022-10-27 | 32.59 | $22.12 | 100 |
| 2022-10-26 | 33.00 | $22.00 | 233 |
| 2022-10-25 | 32.98 | $22.02 | 100 |
| 2022-10-24 | 32.99 | $21.85 | 100 |
| 2022-10-21 | 32.33 | $21.86 | 100 |
| 2022-10-20 | 31.64 | $21.80 | 1534 |
| 2022-10-19 | 30.67 | $22.05 | 727 |
| 2022-10-18 | 30.05 | $22.22 | 902 |
| 2022-10-17 | 29.64 | $22.09 | 100 |
| 2022-10-14 | 28.62 | $22.07 | 248 |
| 2022-10-13 | 27.55 | $22.20 | 3548 |
| 2022-10-12 | 26.52 | $22.37 | 100 |
| 2022-10-11 | 25.85 | $22.38 | 108 |
| 2022-10-10 | 25.17 | $22.32 | 200 |
| 2022-10-07 | 24.19 | $22.40 | 300 |
| 2022-10-06 | 23.29 | $22.51 | 100 |
| 2022-10-05 | 22.56 | $22.70 | 2400 |
| 2022-10-04 | 22.01 | $22.76 | 329 |
| 2022-10-03 | 21.74 | $22.85 | 1200 |
| 2022-09-30 | 21.46 | $22.85 | 2012 |
| 2022-09-29 | 21.21 | $22.97 | 2833 |
| 2022-09-28 | 21.29 | $22.81 | 100 |
| 2022-09-27 | 20.74 | $22.66 | 500 |
| 2022-09-26 | 19.55 | $22.81 | 606 |
| 2022-09-23 | 18.59 | $22.95 | 300 |
| 2022-09-22 | 17.83 | $22.88 | 100 |
| 2022-09-21 | 16.70 | $23.05 | 100 |
| 2022-09-20 | 15.90 | $22.85 | 900 |
| 2022-09-19 | 14.86 | $22.99 | 1010 |
| 2022-09-16 | 13.96 | $22.99 | 1329 |
| 2022-09-15 | 13.16 | $23.02 | 2400 |
| 2022-09-14 | 12.33 | $22.96 | 6300 |
| 2022-09-13 | 11.45 | $23.19 | 100 |
| 2022-09-12 | 11.13 | $23.09 | 1300 |
| 2022-09-09 | 10.80 | $23.14 | 4222 |
| 2022-09-08 | 10.59 | $23.24 | 2100 |
| 2022-09-07 | 10.67 | $23.31 | 2115 |
| 2022-09-06 | 10.98 | $23.25 | 1443 |
| 2022-09-02 | 11.23 | $23.38 | 3019 |
| 2022-09-01 | 11.53 | $23.40 | 6031 |
| 2022-08-31 | 11.68 | $23.35 | 34900 |
| 2022-08-30 | 11.97 | $23.47 | 1200 |
| 2022-08-29 | 12.57 | $23.40 | 106 |
| 2022-08-26 | 12.99 | $23.48 | 300 |
| 2022-08-25 | 13.51 | $23.54 | 114 |
| 2022-08-24 | 14.05 | $23.53 | 100 |
| 2022-08-23 | 14.65 | $23.58 | 100 |
| 2022-08-22 | 15.13 | $23.66 | 100 |
| 2022-08-19 | 15.40 | $23.55 | 300 |
| 2022-08-18 | 15.97 | $23.72 | 2503 |
| 2022-08-17 | 16.04 | $23.64 | 800 |
| 2022-08-16 | 16.47 | $23.70 | 131 |
| 2022-08-15 | 16.74 | $23.76 | 100 |
| 2022-08-12 | 16.82 | $23.70 | 526 |
| 2022-08-11 | 17.00 | $23.68 | 125 |
| 2022-08-10 | 17.19 | $23.75 | 700 |
| 2022-08-09 | 17.18 | $23.76 | 700 |
| 2022-08-08 | 17.94 | $23.72 | 100 |
| 2022-08-05 | 18.84 | $23.72 | 19322 |
| 2022-08-04 | 19.80 | $23.92 | 100 |
| 2022-08-03 | 20.22 | $23.86 | 100 |
| 2022-08-02 | 20.81 | $23.84 | 1400 |
| 2022-08-01 | 21.44 | $24.04 | 900 |
| 2022-07-29 | 21.47 | $24.01 | 42407 |
| 2022-07-28 | 21.62 | $24.04 | 1200 |
| 2022-07-27 | 21.68 | $23.93 | 100 |
| 2022-07-26 | 22.00 | $23.80 | 1200 |
| 2022-07-25 | 22.44 | $23.87 | — |
| 2022-07-22 | 22.68 | $23.94 | — |
| 2022-07-21 | 22.72 | $23.75 | — |
| 2022-07-20 | 23.15 | $23.54 | 100 |
| 2022-07-19 | 24.11 | $23.60 | — |
| 2022-07-18 | 24.95 | $23.65 | 100 |
| 2022-07-15 | 25.69 | $23.74 | — |
| 2022-07-14 | 26.20 | $23.72 | 3100 |
| 2022-07-13 | 26.78 | $23.76 | — |
| 2022-07-12 | 27.12 | $23.69 | 2300 |
| 2022-07-11 | 27.53 | $23.70 | 100 |
| 2022-07-08 | 28.03 | $23.56 | 100 |
| 2022-07-07 | 28.83 | $23.65 | 116 |
| 2022-07-06 | 29.43 | $23.75 | — |
| 2022-07-05 | 29.80 | $23.83 | 100 |
| 2022-07-01 | 29.96 | $23.82 | 100 |
| 2022-06-30 | 30.14 | $23.65 | 200 |
| 2022-06-29 | 30.61 | $23.47 | 100 |
| 2022-06-28 | 31.42 | $23.35 | — |
| 2022-06-27 | 32.52 | $23.36 | 100 |
| 2022-06-24 | 33.64 | $23.50 | — |
| 2022-06-23 | 34.49 | $23.55 | — |
| 2022-06-22 | 35.25 | $23.45 | 100 |
| 2022-06-21 | 36.22 | $23.30 | 432 |
| 2022-06-17 | 37.51 | $23.42 | 100 |
| 2022-06-16 | 38.46 | $23.47 | 300 |
| 2022-06-15 | 39.46 | $23.31 | 101 |
| 2022-06-14 | 40.77 | $23.24 | 100 |
| 2022-06-13 | 42.27 | $23.37 | 1100 |
| 2022-06-10 | 43.57 | $23.51 | 100 |
| 2022-06-09 | 44.60 | $23.62 | 201 |
| 2022-06-08 | 45.42 | $23.61 | 100 |
| 2022-06-07 | 46.29 | $23.75 | 700 |
| 2022-06-06 | 46.87 | $23.63 | 301 |
| 2022-06-03 | 47.57 | $23.70 | 400 |
| 2022-06-02 | 48.09 | $23.79 | 700 |
| 2022-06-01 | 48.63 | $23.72 | 138 |
| 2022-05-31 | 49.26 | $23.85 | 332 |
| 2022-05-27 | 49.65 | $23.91 | 100 |
| 2022-05-26 | 49.91 | $23.94 | 811 |
| 2022-05-25 | 50.18 | $23.97 | 100 |
| 2022-05-24 | 50.31 | $23.95 | 200 |
| 2022-05-23 | 50.45 | $23.75 | 500 |
| 2022-05-20 | 50.67 | $23.81 | 325 |
| 2022-05-19 | 50.91 | $23.79 | 200 |
| 2022-05-18 | 51.09 | $23.76 | — |
| 2022-05-17 | 51.36 | $23.75 | 300 |
| 2022-05-16 | 51.65 | $23.87 | 100 |
| 2022-05-13 | 51.76 | $23.87 | 100 |
| 2022-05-12 | 51.87 | $23.96 | 300 |
| 2022-05-11 | 51.85 | $23.92 | 100 |
| 2022-05-10 | 51.87 | $23.88 | 129 |
| 2022-05-09 | 51.90 | $23.82 | 100 |
| 2022-05-06 | 51.97 | $23.70 | 100 |
| 2022-05-05 | 52.11 | $23.74 | 39 |
| 2022-05-04 | 52.20 | $23.87 | 100 |
| 2022-05-03 | 52.13 | $23.75 | 206 |
| 2022-05-02 | 52.09 | $23.75 | 412 |
| 2022-04-29 | 52.04 | $23.86 | 106 |
| 2022-04-28 | 52.05 | $23.99 | 100 |
| 2022-04-27 | 51.91 | $24.04 | 304 |
| 2022-04-26 | 51.78 | $24.03 | — |
| 2022-04-25 | 51.59 | $23.99 | 316 |
| 2022-04-22 | 51.40 | $23.87 | — |
| 2022-04-21 | 51.23 | $23.89 | — |
| 2022-04-20 | 51.04 | $23.99 | 100 |
| 2022-04-19 | 50.76 | $23.89 | 100 |
| 2022-04-18 | 50.49 | $23.99 | 100 |
| 2022-04-14 | 50.12 | $24.03 | 100 |
| 2022-04-13 | 49.71 | $24.19 | 100 |
| 2022-04-12 | 49.16 | $24.25 | — |
| 2022-04-11 | 48.55 | $24.23 | 100 |
| 2022-04-08 | 47.90 | $24.27 | 100 |
| 2022-04-07 | 47.20 | $24.31 | — |
| 2022-04-06 | 46.43 | $24.28 | 3100 |
| 2022-04-05 | 45.63 | $24.24 | 2310 |
| 2022-04-04 | 44.78 | $24.35 | 400 |
| 2022-04-01 | 43.87 | $24.37 | 101 |
| 2022-03-31 | 41.54 | $24.47 | 700 |
| 2022-03-30 | 39.03 | $24.49 | 3100 |
| 2022-03-29 | 36.39 | $24.42 | 205 |
| 2022-03-28 | 33.62 | $24.35 | 540 |
| 2022-03-25 | 30.71 | $24.30 | 100 |
| 2022-03-24 | 27.64 | $24.42 | 100 |
| 2022-03-23 | 24.35 | $24.43 | 100 |
| 2022-03-22 | 20.88 | $24.39 | 100 |
| 2022-03-21 | 17.23 | $24.47 | 1506 |
| 2022-03-18 | 13.35 | $24.66 | 415 |
| 2022-03-17 | 9.20 | $24.65 | — |
| 2022-03-16 | 4.83 | $24.63 | — |
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