Is Invesco BulletShares 2026 Corporate Bond ETF (BSCQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2026 Corporate Bond ETF (BSCQ) research center and poll results.
NASDAQ : BSCQ
Invesco BulletShares 2026 Corporate Bond ETF — Technical Indicators
$19.545 USD
$0.01 (0.05%)
- Volume
- 2.93M
- Average Volume
- 884.41K
- Market Capitalization
- $3.71B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $19.62
- Year Low
- $19.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.53
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.52
Average
19.54
Maximum
21.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 19.53 | $19.55 | 2.9M |
| 2026-08-06 | 19.53 | $19.54 | 793400 |
| 2026-08-05 | 19.53 | $19.54 | 1.5M |
| 2026-08-04 | 19.53 | $19.54 | 680000 |
| 2026-08-03 | 19.53 | $19.54 | 1.6M |
| 2026-07-31 | 19.53 | $19.52 | 666652 |
| 2026-07-30 | 19.53 | $19.52 | 676536 |
| 2026-07-29 | 19.53 | $19.51 | 663904 |
| 2026-07-28 | 19.53 | $19.52 | 1.0M |
| 2026-07-27 | 19.54 | $19.52 | 634825 |
| 2026-07-24 | 19.54 | $19.52 | 592621 |
| 2026-07-23 | 19.54 | $19.51 | 1.8M |
| 2026-07-22 | 19.54 | $19.51 | 843407 |
| 2026-07-21 | 19.54 | $19.51 | 855272 |
| 2026-07-20 | 19.54 | $19.51 | 482900 |
| 2026-07-17 | 19.54 | $19.57 | 510100 |
| 2026-07-16 | 19.54 | $19.56 | 875285 |
| 2026-07-15 | 19.54 | $19.56 | 671914 |
| 2026-07-14 | 19.54 | $19.55 | 743093 |
| 2026-07-13 | 19.54 | $19.55 | 470813 |
| 2026-07-10 | 19.54 | $19.56 | 645324 |
| 2026-07-09 | 19.54 | $19.55 | 720000 |
| 2026-07-08 | 19.54 | $19.54 | 1.1M |
| 2026-07-07 | 19.54 | $19.53 | 787300 |
| 2026-07-06 | 19.54 | $19.54 | 1.6M |
| 2026-07-02 | 19.54 | $19.54 | 646250 |
| 2026-07-01 | 19.54 | $19.52 | 645325 |
| 2026-06-30 | 19.54 | $19.52 | 512500 |
| 2026-06-29 | 19.54 | $19.53 | 902400 |
| 2026-06-26 | 19.54 | $19.52 | 856002 |
| 2026-06-25 | 19.54 | $19.52 | 755093 |
| 2026-06-24 | 19.54 | $19.51 | 1.1M |
| 2026-06-23 | 19.54 | $19.51 | 911600 |
| 2026-06-22 | 19.55 | $19.51 | 942134 |
| 2026-06-18 | 19.55 | $19.58 | 825341 |
| 2026-06-17 | 19.54 | $19.57 | 803600 |
| 2026-06-16 | 19.54 | $19.57 | 611147 |
| 2026-06-15 | 19.53 | $19.56 | 845247 |
| 2026-06-12 | 19.54 | $19.56 | 1.0M |
| 2026-06-11 | 19.54 | $19.56 | 671402 |
| 2026-06-10 | 19.54 | $19.56 | 457819 |
| 2026-06-09 | 19.54 | $19.55 | 734700 |
| 2026-06-08 | 19.54 | $19.55 | 579607 |
| 2026-06-05 | 19.54 | $19.55 | 784905 |
| 2026-06-04 | 19.54 | $19.55 | 738700 |
| 2026-06-03 | 19.54 | $19.55 | 1.5M |
| 2026-06-02 | 19.54 | $19.53 | 1.2M |
| 2026-06-01 | 19.54 | $19.53 | 640704 |
| 2026-05-29 | 19.54 | $19.53 | 408200 |
| 2026-05-28 | 19.54 | $19.53 | 563720 |
| 2026-05-27 | 19.54 | $19.52 | 1.3M |
| 2026-05-26 | 19.54 | $19.52 | 553115 |
| 2026-05-22 | 19.54 | $19.52 | 671816 |
| 2026-05-21 | 19.54 | $19.51 | 1.8M |
| 2026-05-20 | 19.54 | $19.50 | 1.1M |
| 2026-05-19 | 19.54 | $19.50 | 1.5M |
| 2026-05-18 | 19.54 | $19.51 | 2.1M |
| 2026-05-15 | 19.54 | $19.58 | 1.4M |
| 2026-05-14 | 19.54 | $19.56 | 693800 |
| 2026-05-13 | 19.54 | $19.57 | 637838 |
| 2026-05-12 | 19.54 | $19.56 | 1.0M |
| 2026-05-11 | 19.54 | $19.55 | 856004 |
| 2026-05-08 | 19.54 | $19.56 | 837814 |
| 2026-05-07 | 19.54 | $19.55 | 703330 |
| 2026-05-06 | 19.54 | $19.55 | 892000 |
| 2026-05-05 | 19.54 | $19.55 | 636200 |
| 2026-05-04 | 19.54 | $19.55 | 489607 |
| 2026-05-01 | 19.54 | $19.54 | 1.1M |
| 2026-04-30 | 19.54 | $19.53 | 1.2M |
| 2026-04-29 | 19.54 | $19.54 | 932214 |
| 2026-04-28 | 19.54 | $19.52 | 624397 |
| 2026-04-27 | 19.54 | $19.52 | 1.6M |
| 2026-04-24 | 19.54 | $19.52 | 1.0M |
| 2026-04-23 | 19.54 | $19.51 | 1.3M |
| 2026-04-22 | 19.54 | $19.52 | 892220 |
| 2026-04-21 | 19.54 | $19.52 | 1.2M |
| 2026-04-20 | 19.54 | $19.51 | 355500 |
| 2026-04-17 | 19.54 | $19.57 | 911423 |
| 2026-04-16 | 19.54 | $19.56 | 917103 |
| 2026-04-15 | 19.54 | $19.57 | 795500 |
| 2026-04-14 | 19.54 | $19.57 | 740828 |
| 2026-04-13 | 19.54 | $19.57 | 1.6M |
| 2026-04-10 | 19.54 | $19.56 | 654865 |
| 2026-04-09 | 19.54 | $19.56 | 741027 |
| 2026-04-08 | 19.54 | $19.54 | 567370 |
| 2026-04-07 | 19.54 | $19.55 | 1.1M |
| 2026-04-06 | 19.54 | $19.54 | 2.6M |
| 2026-04-02 | 19.54 | $19.54 | 704045 |
| 2026-04-01 | 19.54 | $19.52 | 857831 |
| 2026-03-31 | 19.54 | $19.53 | 904306 |
| 2026-03-30 | 19.54 | $19.51 | 702805 |
| 2026-03-27 | 19.54 | $19.52 | 1.2M |
| 2026-03-26 | 19.55 | $19.50 | 524526 |
| 2026-03-25 | 19.55 | $19.50 | 428300 |
| 2026-03-24 | 19.55 | $19.50 | 653000 |
| 2026-03-23 | 19.55 | $19.50 | 442900 |
| 2026-03-20 | 19.55 | $19.57 | 509510 |
| 2026-03-19 | 19.56 | $19.56 | 634900 |
| 2026-03-18 | 19.56 | $19.57 | 450700 |
| 2026-03-17 | 19.56 | $19.57 | 470400 |
| 2026-03-16 | 19.56 | $19.56 | 438900 |
| 2026-03-13 | 19.56 | $19.57 | 687200 |
| 2026-03-12 | 19.56 | $19.55 | 764023 |
| 2026-03-11 | 19.56 | $19.55 | 4.6M |
| 2026-03-10 | 19.57 | $19.56 | 693500 |
| 2026-03-09 | 19.57 | $19.57 | 1.1M |
| 2026-03-06 | 19.57 | $19.56 | 804044 |
| 2026-03-05 | 19.57 | $19.55 | 904806 |
| 2026-03-04 | 19.57 | $19.54 | 759729 |
| 2026-03-03 | 19.57 | $19.54 | 823444 |
| 2026-03-02 | 19.57 | $19.55 | 781100 |
| 2026-02-27 | 19.57 | $19.55 | 983246 |
| 2026-02-26 | 19.57 | $19.54 | 1.0M |
| 2026-02-25 | 19.57 | $19.54 | 660013 |
| 2026-02-24 | 19.57 | $19.55 | 743200 |
| 2026-02-23 | 19.57 | $19.54 | 528100 |
| 2026-02-20 | 19.57 | $19.60 | 715049 |
| 2026-02-19 | 19.57 | $19.60 | 707049 |
| 2026-02-18 | 19.57 | $19.60 | 990900 |
| 2026-02-17 | 19.56 | $19.59 | 762400 |
| 2026-02-13 | 19.57 | $19.59 | 1.3M |
| 2026-02-12 | 19.57 | $19.58 | 684100 |
| 2026-02-11 | 19.57 | $19.58 | 833816 |
| 2026-02-10 | 19.57 | $19.58 | 1.5M |
| 2026-02-09 | 19.57 | $19.58 | 545852 |
| 2026-02-06 | 19.57 | $19.58 | 860000 |
| 2026-02-05 | 19.57 | $19.58 | 755314 |
| 2026-02-04 | 19.57 | $19.58 | 868318 |
| 2026-02-03 | 19.57 | $19.56 | 785500 |
| 2026-02-02 | 19.57 | $19.57 | 781005 |
| 2026-01-30 | 19.57 | $19.55 | 834204 |
| 2026-01-29 | 19.57 | $19.55 | 1.3M |
| 2026-01-28 | 19.57 | $19.55 | 693400 |
| 2026-01-27 | 19.57 | $19.55 | 1.0M |
| 2026-01-26 | 19.57 | $19.55 | 754121 |
| 2026-01-23 | 19.57 | $19.55 | 596802 |
| 2026-01-22 | 19.58 | $19.55 | 1.4M |
| 2026-01-21 | 19.58 | $19.53 | 1.4M |
| 2026-01-20 | 19.58 | $19.54 | 917500 |
| 2026-01-16 | 19.58 | $19.61 | 1.9M |
| 2026-01-15 | 19.58 | $19.60 | 795200 |
| 2026-01-14 | 19.58 | $19.60 | 914338 |
| 2026-01-13 | 19.58 | $19.59 | 922623 |
| 2026-01-12 | 19.58 | $19.58 | 848300 |
| 2026-01-09 | 19.58 | $19.58 | 1.0M |
| 2026-01-08 | 19.58 | $19.58 | 1.2M |
| 2026-01-07 | 19.59 | $19.58 | 2.2M |
| 2026-01-06 | 19.59 | $19.58 | 1.3M |
| 2026-01-05 | 19.59 | $19.58 | 2.2M |
| 2026-01-02 | 19.58 | $19.58 | 2.9M |
| 2025-12-31 | 19.58 | $19.58 | 1.2M |
| 2025-12-30 | 19.58 | $19.58 | 1.4M |
| 2025-12-29 | 19.58 | $19.57 | 1.2M |
| 2025-12-26 | 19.58 | $19.57 | 826925 |
| 2025-12-24 | 19.58 | $19.56 | 442800 |
| 2025-12-23 | 19.58 | $19.56 | 2.2M |
| 2025-12-22 | 19.58 | $19.55 | 2.0M |
| 2025-12-19 | 19.58 | $19.62 | 2.3M |
| 2025-12-18 | 19.58 | $19.60 | 1.7M |
| 2025-12-17 | 19.58 | $19.61 | 1.4M |
| 2025-12-16 | 19.58 | $19.60 | 427111 |
| 2025-12-15 | 19.58 | $19.60 | 830330 |
| 2025-12-12 | 19.58 | $19.60 | 1.1M |
| 2025-12-11 | 19.58 | $19.60 | 1.1M |
| 2025-12-10 | 19.58 | $19.59 | 569416 |
| 2025-12-09 | 19.58 | $19.59 | 513932 |
| 2025-12-08 | 19.58 | $19.59 | 474900 |
| 2025-12-05 | 19.58 | $19.57 | 448732 |
| 2025-12-04 | 19.58 | $19.57 | 982100 |
| 2025-12-03 | 19.58 | $19.57 | 639640 |
| 2025-12-02 | 19.58 | $19.57 | 425500 |
| 2025-12-01 | 19.58 | $19.57 | 803400 |
| 2025-11-28 | 19.58 | $19.56 | 534800 |
| 2025-11-26 | 19.58 | $19.55 | 1.4M |
| 2025-11-25 | 19.58 | $19.55 | 1.1M |
| 2025-11-24 | 19.58 | $19.55 | 777406 |
| 2025-11-21 | 19.58 | $19.62 | 515900 |
| 2025-11-20 | 19.58 | $19.61 | 933100 |
| 2025-11-19 | 19.57 | $19.61 | 535100 |
| 2025-11-18 | 19.57 | $19.60 | 1.5M |
| 2025-11-17 | 19.57 | $19.60 | 1.0M |
| 2025-11-14 | 19.56 | $19.59 | 458140 |
| 2025-11-13 | 19.57 | $19.59 | 492200 |
| 2025-11-12 | 19.57 | $19.59 | 833035 |
| 2025-11-11 | 19.57 | $19.60 | 532500 |
| 2025-11-10 | 19.57 | $19.58 | 500500 |
| 2025-11-07 | 19.57 | $19.58 | 374000 |
| 2025-11-06 | 19.57 | $19.57 | 650900 |
| 2025-11-05 | 19.57 | $19.56 | 464000 |
| 2025-11-04 | 19.57 | $19.56 | 960913 |
| 2025-11-03 | 19.57 | $19.57 | 684040 |
| 2025-10-31 | 19.57 | $19.57 | 474100 |
| 2025-10-30 | 19.57 | $19.55 | 400300 |
| 2025-10-29 | 19.57 | $19.55 | 789242 |
| 2025-10-28 | 19.57 | $19.55 | 1.1M |
| 2025-10-27 | 19.57 | $19.55 | 779102 |
| 2025-10-24 | 19.57 | $19.56 | 786700 |
| 2025-10-23 | 19.57 | $19.54 | 503500 |
| 2025-10-22 | 19.57 | $19.54 | 400000 |
| 2025-10-21 | 19.57 | $19.54 | 581310 |
| 2025-10-20 | 19.57 | $19.55 | 383001 |
| 2025-10-17 | 19.57 | $19.60 | 493631 |
| 2025-10-16 | 19.57 | $19.60 | 978200 |
| 2025-10-15 | 19.57 | $19.59 | 356125 |
| 2025-10-14 | 19.58 | $19.60 | 542900 |
| 2025-10-13 | 19.58 | $19.59 | 374000 |
| 2025-10-10 | 19.58 | $19.59 | 561735 |
| 2025-10-09 | 19.58 | $19.59 | 530233 |
| 2025-10-08 | 19.58 | $19.58 | 535700 |
| 2025-10-07 | 19.58 | $19.57 | 602905 |
| 2025-10-06 | 19.58 | $19.58 | 395242 |
| 2025-10-03 | 19.58 | $19.58 | 655600 |
| 2025-10-02 | 19.58 | $19.57 | 512200 |
| 2025-10-01 | 19.58 | $19.57 | 397236 |
| 2025-09-30 | 19.58 | $19.56 | 507500 |
| 2025-09-29 | 19.58 | $19.56 | 562700 |
| 2025-09-26 | 19.58 | $19.55 | 482426 |
| 2025-09-25 | 19.57 | $19.55 | 574100 |
| 2025-09-24 | 19.57 | $19.54 | 598600 |
| 2025-09-23 | 19.57 | $19.54 | 690606 |
| 2025-09-22 | 19.57 | $19.55 | 560946 |
| 2025-09-19 | 19.57 | $19.61 | 873712 |
| 2025-09-18 | 19.57 | $19.61 | 860800 |
| 2025-09-17 | 19.56 | $19.61 | 671800 |
| 2025-09-16 | 19.56 | $19.61 | 713111 |
| 2025-09-15 | 19.55 | $19.61 | 556800 |
| 2025-09-12 | 19.55 | $19.60 | 435007 |
| 2025-09-11 | 19.55 | $19.59 | 552890 |
| 2025-09-10 | 19.55 | $19.58 | 2.1M |
| 2025-09-09 | 19.54 | $19.57 | 760100 |
| 2025-09-08 | 19.54 | $19.58 | 527000 |
| 2025-09-05 | 19.54 | $19.58 | 349639 |
| 2025-09-04 | 19.54 | $19.57 | 739444 |
| 2025-09-03 | 19.54 | $19.56 | 377300 |
| 2025-09-02 | 19.54 | $19.55 | 376800 |
| 2025-08-29 | 19.54 | $19.55 | 344127 |
| 2025-08-28 | 19.54 | $19.53 | 375800 |
| 2025-08-27 | 19.54 | $19.54 | 618729 |
| 2025-08-26 | 19.54 | $19.52 | 356743 |
| 2025-08-25 | 19.53 | $19.52 | 456900 |
| 2025-08-22 | 19.53 | $19.52 | 843345 |
| 2025-08-21 | 19.53 | $19.51 | 775500 |
| 2025-08-20 | 19.53 | $19.51 | 635000 |
| 2025-08-19 | 19.53 | $19.51 | 542500 |
| 2025-08-18 | 19.53 | $19.50 | 883327 |
| 2025-08-15 | 19.53 | $19.57 | 769800 |
| 2025-08-14 | 19.53 | $19.57 | 487500 |
| 2025-08-13 | 19.53 | $19.57 | 449310 |
| 2025-08-12 | 19.53 | $19.56 | 412900 |
| 2025-08-11 | 19.53 | $19.56 | 539200 |
| 2025-08-08 | 19.53 | $19.56 | 518700 |
| 2025-08-07 | 19.52 | $19.55 | 1.1M |
| 2025-08-06 | 19.52 | $19.54 | 347800 |
| 2025-08-05 | 19.52 | $19.54 | 591718 |
| 2025-08-04 | 19.52 | $19.54 | 742240 |
| 2025-08-01 | 19.52 | $19.53 | 494000 |
| 2025-07-31 | 19.52 | $19.51 | 465600 |
| 2025-07-30 | 19.52 | $19.51 | 414824 |
| 2025-07-29 | 19.52 | $19.50 | 577538 |
| 2025-07-28 | 19.52 | $19.50 | 429200 |
| 2025-07-25 | 19.52 | $19.51 | 855033 |
| 2025-07-24 | 19.52 | $19.50 | 749434 |
| 2025-07-23 | 19.52 | $19.50 | 1.2M |
| 2025-07-22 | 19.52 | $19.49 | 731000 |
| 2025-07-21 | 19.52 | $19.50 | 462400 |
| 2025-07-18 | 19.53 | $19.56 | 844930 |
| 2025-07-17 | 19.53 | $19.55 | 772300 |
| 2025-07-16 | 19.53 | $19.54 | 623900 |
| 2025-07-15 | 19.53 | $19.54 | 1.0M |
| 2025-07-14 | 19.53 | $19.53 | 487720 |
| 2025-07-11 | 19.52 | $19.53 | 400229 |
| 2025-07-10 | 19.52 | $19.53 | 596300 |
| 2025-07-09 | 19.52 | $19.52 | 373000 |
| 2025-07-08 | 19.52 | $19.53 | 901900 |
| 2025-07-07 | 19.52 | $19.52 | 548700 |
| 2025-07-03 | 19.52 | $19.53 | 325500 |
| 2025-07-02 | 19.52 | $19.53 | 422800 |
| 2025-07-01 | 19.52 | $19.53 | 505800 |
| 2025-06-30 | 19.52 | $19.52 | 439815 |
| 2025-06-27 | 19.51 | $19.51 | 484914 |
| 2025-06-26 | 19.51 | $19.51 | 764345 |
| 2025-06-25 | 19.51 | $19.50 | 444200 |
| 2025-06-24 | 19.51 | $19.49 | 631718 |
| 2025-06-23 | 19.51 | $19.50 | 527027 |
| 2025-06-20 | 19.51 | $19.56 | 449100 |
| 2025-06-18 | 19.50 | $19.55 | 449030 |
| 2025-06-17 | 19.50 | $19.54 | 656242 |
| 2025-06-16 | 19.50 | $19.54 | 487400 |
| 2025-06-13 | 19.49 | $19.53 | 539067 |
| 2025-06-12 | 19.49 | $19.52 | 754200 |
| 2025-06-11 | 19.49 | $19.52 | 372580 |
| 2025-06-10 | 19.49 | $19.50 | 612097 |
| 2025-06-09 | 19.49 | $19.50 | 457300 |
| 2025-06-06 | 19.49 | $19.49 | 500139 |
| 2025-06-05 | 19.49 | $19.51 | 571000 |
| 2025-06-04 | 19.49 | $19.51 | 502722 |
| 2025-06-03 | 19.49 | $19.51 | 1.3M |
| 2025-06-02 | 19.49 | $19.49 | 814200 |
| 2025-05-30 | 19.49 | $19.50 | 499000 |
| 2025-05-29 | 19.49 | $19.49 | 464408 |
| 2025-05-28 | 19.49 | $19.48 | 597500 |
| 2025-05-27 | 19.49 | $19.48 | 427813 |
| 2025-05-23 | 19.50 | $19.47 | 583900 |
| 2025-05-22 | 19.50 | $19.47 | 720800 |
| 2025-05-21 | 19.50 | $19.46 | 422300 |
| 2025-05-20 | 19.50 | $19.46 | 1.1M |
| 2025-05-19 | 19.50 | $19.47 | 846900 |
| 2025-05-16 | 19.49 | $19.52 | 345600 |
| 2025-05-15 | 19.49 | $19.52 | 525133 |
| 2025-05-14 | 19.49 | $19.51 | 489219 |
| 2025-05-13 | 19.49 | $19.51 | 773544 |
| 2025-05-12 | 19.49 | $19.51 | 633532 |
| 2025-05-09 | 19.49 | $19.51 | 258800 |
| 2025-05-08 | 19.48 | $19.50 | 1.6M |
| 2025-05-07 | 19.48 | $19.50 | 261700 |
| 2025-05-06 | 19.48 | $19.50 | 538708 |
| 2025-05-05 | 19.48 | $19.50 | 1.0M |
| 2025-05-02 | 19.48 | $19.50 | 767200 |
| 2025-05-01 | 19.48 | $19.49 | 561834 |
| 2025-04-30 | 19.48 | $19.50 | 389446 |
| 2025-04-29 | 19.48 | $19.51 | 913636 |
| 2025-04-28 | 19.48 | $19.50 | 810433 |
| 2025-04-25 | 19.48 | $19.49 | 512700 |
| 2025-04-24 | 19.47 | $19.47 | 681100 |
| 2025-04-23 | 19.47 | $19.44 | 670341 |
| 2025-04-22 | 19.48 | $19.45 | 696828 |
| 2025-04-21 | 19.48 | $19.46 | 847841 |
| 2025-04-17 | 19.48 | $19.52 | 377518 |
| 2025-04-16 | 19.48 | $19.49 | 389425 |
| 2025-04-15 | 19.48 | $19.49 | 367000 |
| 2025-04-14 | 19.48 | $19.47 | 499800 |
| 2025-04-11 | 19.49 | $19.44 | 556900 |
| 2025-04-10 | 19.49 | $19.45 | 464911 |
| 2025-04-09 | 19.49 | $19.49 | 607500 |
| 2025-04-08 | 19.49 | $19.44 | 1.2M |
| 2025-04-07 | 19.49 | $19.44 | 1.1M |
| 2025-04-04 | 19.50 | $19.50 | 867600 |
| 2025-04-03 | 19.50 | $19.52 | 1.0M |
| 2025-04-02 | 19.50 | $19.49 | 808300 |
| 2025-04-01 | 19.50 | $19.49 | 404400 |
| 2025-03-31 | 19.50 | $19.48 | 707212 |
| 2025-03-28 | 19.50 | $19.48 | 695904 |
| 2025-03-27 | 19.50 | $19.47 | 650400 |
| 2025-03-26 | 19.50 | $19.46 | 521300 |
| 2025-03-25 | 19.50 | $19.47 | 629210 |
| 2025-03-24 | 19.50 | $19.47 | 2.2M |
| 2025-03-21 | 19.50 | $19.54 | 496236 |
| 2025-03-20 | 19.50 | $19.53 | 842223 |
| 2025-03-19 | 19.50 | $19.53 | 548900 |
| 2025-03-18 | 19.50 | $19.51 | 433500 |
| 2025-03-17 | 19.50 | $19.50 | 327218 |
| 2025-03-14 | 19.50 | $19.50 | 357200 |
| 2025-03-13 | 19.50 | $19.50 | 496402 |
| 2025-03-12 | 19.50 | $19.50 | 865705 |
| 2025-03-11 | 19.50 | $19.51 | 867926 |
| 2025-03-10 | 19.50 | $19.52 | 615616 |
| 2025-03-07 | 19.49 | $19.51 | 604604 |
| 2025-03-06 | 19.49 | $19.50 | 528135 |
| 2025-03-05 | 19.49 | $19.50 | 2.1M |
| 2025-03-04 | 19.49 | $19.52 | 692700 |
| 2025-03-03 | 19.49 | $19.51 | 596800 |
| 2025-02-28 | 19.48 | $19.50 | 498900 |
| 2025-02-27 | 19.48 | $19.48 | 696492 |
| 2025-02-26 | 19.48 | $19.48 | 701600 |
| 2025-02-25 | 19.48 | $19.48 | 720000 |
| 2025-02-24 | 19.48 | $19.47 | 461900 |
| 2025-02-21 | 19.48 | $19.53 | 630041 |
| 2025-02-20 | 19.47 | $19.51 | 908912 |
| 2025-02-19 | 19.47 | $19.50 | 948306 |
| 2025-02-18 | 19.46 | $19.50 | 715600 |
| 2025-02-14 | 19.46 | $19.51 | 866812 |
| 2025-02-13 | 19.46 | $19.47 | 720800 |
| 2025-02-12 | 19.46 | $19.47 | 661520 |
| 2025-02-11 | 19.46 | $19.47 | 572734 |
| 2025-02-10 | 19.46 | $19.48 | 481735 |
| 2025-02-07 | 19.46 | $19.47 | 671027 |
| 2025-02-06 | 19.46 | $19.48 | 1.2M |
| 2025-02-05 | 19.46 | $19.48 | 496717 |
| 2025-02-04 | 19.45 | $19.47 | 684300 |
| 2025-02-03 | 19.45 | $19.47 | 1.4M |
| 2025-01-31 | 19.45 | $19.47 | 675400 |
| 2025-01-30 | 19.45 | $19.46 | 1.9M |
| 2025-01-29 | 19.45 | $19.45 | 743500 |
| 2025-01-28 | 19.45 | $19.47 | 815000 |
| 2025-01-27 | 19.44 | $19.47 | 567811 |
| 2025-01-24 | 19.44 | $19.44 | 671700 |
| 2025-01-23 | 19.44 | $19.42 | 648207 |
| 2025-01-22 | 19.44 | $19.42 | 799512 |
| 2025-01-21 | 19.44 | $19.42 | 1.1M |
| 2025-01-17 | 19.45 | $19.47 | 892030 |
| 2025-01-16 | 19.45 | $19.48 | 1.4M |
| 2025-01-15 | 19.45 | $19.48 | 675400 |
| 2025-01-14 | 19.45 | $19.44 | 1.9M |
| 2025-01-13 | 19.45 | $19.44 | 647400 |
| 2025-01-10 | 19.45 | $19.44 | 1.0M |
| 2025-01-08 | 19.45 | $19.46 | 1.1M |
| 2025-01-07 | 19.46 | $19.45 | 986938 |
| 2025-01-06 | 19.46 | $19.45 | 938700 |
| 2025-01-03 | 19.46 | $19.45 | 633400 |
| 2025-01-02 | 19.46 | $19.45 | 561800 |
| 2024-12-31 | 19.46 | $19.43 | 753239 |
| 2024-12-30 | 19.46 | $19.44 | 1.3M |
| 2024-12-27 | 19.46 | $19.42 | 3.1M |
| 2024-12-26 | 19.46 | $19.41 | 3.7M |
| 2024-12-24 | 19.46 | $19.40 | 454329 |
| 2024-12-23 | 19.46 | $19.40 | 1.1M |
| 2024-12-20 | 19.46 | $19.48 | 1.3M |
| 2024-12-19 | 19.46 | $19.47 | 1.1M |
| 2024-12-18 | 19.46 | $19.45 | 2.0M |
| 2024-12-17 | 19.45 | $19.49 | 853524 |
| 2024-12-16 | 19.45 | $19.48 | 495610 |
| 2024-12-13 | 19.45 | $19.48 | 626800 |
| 2024-12-12 | 19.45 | $19.49 | 1.0M |
| 2024-12-11 | 19.44 | $19.50 | 918500 |
| 2024-12-10 | 19.44 | $19.48 | 652900 |
| 2024-12-09 | 19.44 | $19.48 | 747000 |
| 2024-12-06 | 19.44 | $19.49 | 497214 |
| 2024-12-05 | 19.44 | $19.47 | 1.3M |
| 2024-12-04 | 19.44 | $19.48 | 958100 |
| 2024-12-03 | 19.43 | $19.45 | 1.6M |
| 2024-12-02 | 19.43 | $19.47 | 848737 |
| 2024-11-29 | 19.43 | $19.45 | 174320 |
| 2024-11-27 | 19.43 | $19.43 | 1.0M |
| 2024-11-26 | 19.43 | $19.42 | 1.5M |
| 2024-11-25 | 19.43 | $19.42 | 1.1M |
| 2024-11-22 | 19.43 | $19.39 | 821700 |
| 2024-11-21 | 19.43 | $19.38 | 1.0M |
| 2024-11-20 | 19.44 | $19.40 | 1.0M |
| 2024-11-19 | 19.44 | $19.41 | 605500 |
| 2024-11-18 | 19.44 | $19.39 | 721300 |
| 2024-11-15 | 19.44 | $19.46 | 751142 |
| 2024-11-14 | 19.45 | $19.44 | 615135 |
| 2024-11-13 | 19.45 | $19.46 | 575500 |
| 2024-11-12 | 19.45 | $19.44 | 826332 |
| 2024-11-11 | 19.46 | $19.46 | 574000 |
| 2024-11-08 | 19.46 | $19.46 | 505000 |
| 2024-11-07 | 19.46 | $19.47 | 788118 |
| 2024-11-06 | 19.47 | $19.44 | 926245 |
| 2024-11-05 | 19.47 | $19.44 | 1.3M |
| 2024-11-04 | 19.47 | $19.45 | 378039 |
| 2024-11-01 | 19.47 | $19.42 | 1.5M |
| 2024-10-31 | 19.48 | $19.42 | 782900 |
| 2024-10-30 | 19.49 | $19.42 | 656900 |
| 2024-10-29 | 19.49 | $19.44 | 696840 |
| 2024-10-28 | 19.50 | $19.43 | 944500 |
| 2024-10-25 | 19.51 | $19.44 | 1.0M |
| 2024-10-24 | 19.51 | $19.43 | 496543 |
| 2024-10-23 | 19.52 | $19.43 | 706100 |
| 2024-10-22 | 19.53 | $19.45 | 1.1M |
| 2024-10-21 | 19.53 | $19.44 | 721732 |
| 2024-10-18 | 19.54 | $19.54 | 1.4M |
| 2024-10-17 | 19.54 | $19.53 | 649936 |
| 2024-10-16 | 19.55 | $19.53 | 846400 |
| 2024-10-15 | 19.55 | $19.52 | 1.2M |
| 2024-10-14 | 19.56 | $19.53 | 512837 |
| 2024-10-11 | 19.56 | $19.52 | 444900 |
| 2024-10-10 | 19.57 | $19.52 | 589100 |
| 2024-10-09 | 19.57 | $19.49 | 6.8M |
| 2024-10-08 | 19.57 | $19.50 | 655900 |
| 2024-10-07 | 19.58 | $19.49 | 3.8M |
| 2024-10-04 | 19.58 | $19.50 | 580900 |
| 2024-10-03 | 19.58 | $19.56 | 1.4M |
| 2024-10-02 | 19.58 | $19.58 | 678911 |
| 2024-10-01 | 19.58 | $19.58 | 930913 |
| 2024-09-30 | 19.57 | $19.56 | 1.9M |
| 2024-09-27 | 19.57 | $19.58 | 1.2M |
| 2024-09-26 | 19.56 | $19.55 | 966809 |
| 2024-09-25 | 19.56 | $19.57 | 869085 |
| 2024-09-24 | 19.55 | $19.58 | 858000 |
| 2024-09-23 | 19.55 | $19.57 | 949400 |
| 2024-09-20 | 19.54 | $19.63 | 2.3M |
| 2024-09-19 | 19.53 | $19.61 | 900037 |
| 2024-09-18 | 19.52 | $19.61 | 1.8M |
| 2024-09-17 | 19.51 | $19.60 | 925841 |
| 2024-09-16 | 19.50 | $19.61 | 858100 |
| 2024-09-13 | 19.49 | $19.61 | 787032 |
| 2024-09-12 | 19.48 | $19.58 | 706235 |
| 2024-09-11 | 19.48 | $19.57 | 756748 |
| 2024-09-10 | 19.47 | $19.58 | 673101 |
| 2024-09-09 | 19.47 | $19.55 | 995000 |
| 2024-09-06 | 19.46 | $19.56 | 570010 |
| 2024-09-05 | 19.45 | $19.53 | 1.1M |
| 2024-09-04 | 19.45 | $19.53 | 1.3M |
| 2024-09-03 | 19.44 | $19.49 | 942631 |
| 2024-08-30 | 19.44 | $19.46 | 686400 |
| 2024-08-29 | 19.44 | $19.46 | 625100 |
| 2024-08-28 | 19.44 | $19.48 | 635711 |
| 2024-08-27 | 19.43 | $19.47 | 1.2M |
| 2024-08-26 | 19.42 | $19.46 | 486226 |
| 2024-08-23 | 19.41 | $19.45 | 645600 |
| 2024-08-22 | 19.41 | $19.42 | 686300 |
| 2024-08-21 | 19.40 | $19.44 | 1.0M |
| 2024-08-20 | 19.39 | $19.40 | 617100 |
| 2024-08-19 | 19.39 | $19.38 | 997536 |
| 2024-08-16 | 19.38 | $19.45 | 667500 |
| 2024-08-15 | 19.37 | $19.43 | 768900 |
| 2024-08-14 | 19.37 | $19.48 | 806944 |
| 2024-08-13 | 19.36 | $19.46 | 708926 |
| 2024-08-12 | 19.36 | $19.43 | 683500 |
| 2024-08-09 | 19.35 | $19.42 | 920418 |
| 2024-08-08 | 19.35 | $19.42 | 1.1M |
| 2024-08-07 | 19.34 | $19.42 | 958400 |
| 2024-08-06 | 19.34 | $19.43 | 830641 |
| 2024-08-05 | 19.33 | $19.44 | 2.5M |
| 2024-08-02 | 19.32 | $19.45 | 796500 |
| 2024-08-01 | 19.31 | $19.39 | 676313 |
| 2024-07-31 | 19.30 | $19.35 | 813500 |
| 2024-07-30 | 19.29 | $19.32 | 1.2M |
| 2024-07-29 | 19.29 | $19.31 | 804444 |
| 2024-07-26 | 19.28 | $19.30 | 797340 |
| 2024-07-25 | 19.28 | $19.27 | 648600 |
| 2024-07-24 | 19.27 | $19.28 | 2.1M |
| 2024-07-23 | 19.27 | $19.28 | 577200 |
| 2024-07-22 | 19.26 | $19.27 | 825938 |
| 2024-07-19 | 19.26 | $19.33 | 346600 |
| 2024-07-18 | 19.25 | $19.34 | 973000 |
| 2024-07-17 | 19.25 | $19.35 | 459812 |
| 2024-07-16 | 19.24 | $19.35 | 720300 |
| 2024-07-15 | 19.24 | $19.34 | 652700 |
| 2024-07-12 | 19.23 | $19.34 | 1.4M |
| 2024-07-11 | 19.23 | $19.30 | 1.5M |
| 2024-07-10 | 19.22 | $19.27 | 1.4M |
| 2024-07-09 | 19.22 | $19.27 | 580400 |
| 2024-07-08 | 19.21 | $19.27 | 913429 |
| 2024-07-05 | 19.21 | $19.26 | 1.3M |
| 2024-07-03 | 19.21 | $19.23 | 480600 |
| 2024-07-02 | 19.21 | $19.21 | 853000 |
| 2024-07-01 | 19.21 | $19.20 | 848942 |
| 2024-06-28 | 19.21 | $19.18 | 1.1M |
| 2024-06-27 | 19.20 | $19.18 | 911600 |
| 2024-06-26 | 19.20 | $19.16 | 847821 |
| 2024-06-25 | 19.20 | $19.17 | 500600 |
| 2024-06-24 | 19.20 | $19.18 | 2.0M |
| 2024-06-21 | 19.19 | $19.25 | 929500 |
| 2024-06-20 | 19.19 | $19.24 | 1.4M |
| 2024-06-18 | 19.18 | $19.24 | 628200 |
| 2024-06-17 | 19.18 | $19.22 | 403700 |
| 2024-06-14 | 19.18 | $19.24 | 627600 |
| 2024-06-13 | 19.18 | $19.25 | 492400 |
| 2024-06-12 | 19.18 | $19.22 | 591805 |
| 2024-06-11 | 19.17 | $19.20 | 490600 |
| 2024-06-10 | 19.17 | $19.19 | 507941 |
| 2024-06-07 | 19.17 | $19.18 | 621944 |
| 2024-06-06 | 19.17 | $19.23 | 567321 |
| 2024-06-05 | 19.17 | $19.22 | 536616 |
| 2024-06-04 | 19.17 | $19.20 | 457736 |
| 2024-06-03 | 19.17 | $19.19 | 513000 |
| 2024-05-31 | 19.17 | $19.17 | 564623 |
| 2024-05-30 | 19.17 | $19.13 | 655421 |
| 2024-05-29 | 19.17 | $19.12 | 398700 |
| 2024-05-28 | 19.17 | $19.13 | 620101 |
| 2024-05-24 | 19.17 | $19.13 | 624807 |
| 2024-05-23 | 19.16 | $19.12 | 436400 |
| 2024-05-22 | 19.16 | $19.14 | 827145 |
| 2024-05-21 | 19.16 | $19.16 | 984400 |
| 2024-05-20 | 19.16 | $19.15 | 550400 |
| 2024-05-17 | 19.16 | $19.21 | 717927 |
| 2024-05-16 | 19.15 | $19.21 | 544300 |
| 2024-05-15 | 19.15 | $19.22 | 516804 |
| 2024-05-14 | 19.14 | $19.19 | 381109 |
| 2024-05-13 | 19.14 | $19.19 | 688802 |
| 2024-05-10 | 19.14 | $19.18 | 714722 |
| 2024-05-09 | 19.13 | $19.19 | 700201 |
| 2024-05-08 | 19.13 | $19.20 | 1.2M |
| 2024-05-07 | 19.13 | $19.18 | 1.4M |
| 2024-05-06 | 19.13 | $19.19 | 612713 |
| 2024-05-03 | 19.13 | $19.20 | 900000 |
| 2024-05-02 | 19.13 | $19.16 | 1.2M |
| 2024-05-01 | 19.13 | $19.11 | 886421 |
| 2024-04-30 | 19.14 | $19.09 | 654643 |
| 2024-04-29 | 19.14 | $19.11 | 538319 |
| 2024-04-26 | 19.15 | $19.09 | 521403 |
| 2024-04-25 | 19.15 | $19.08 | 715700 |
| 2024-04-24 | 19.16 | $19.10 | 420826 |
| 2024-04-23 | 19.17 | $19.11 | 658029 |
| 2024-04-22 | 19.17 | $19.09 | 606030 |
| 2024-04-19 | 19.18 | $19.13 | 369903 |
| 2024-04-18 | 19.18 | $19.12 | 466900 |
| 2024-04-17 | 19.18 | $19.12 | 792700 |
| 2024-04-16 | 19.19 | $19.12 | 626936 |
| 2024-04-15 | 19.19 | $19.13 | 811349 |
| 2024-04-12 | 19.19 | $19.15 | 919700 |
| 2024-04-11 | 19.20 | $19.14 | 1.4M |
| 2024-04-10 | 19.20 | $19.12 | 1.0M |
| 2024-04-09 | 19.21 | $19.21 | 671500 |
| 2024-04-08 | 19.21 | $19.18 | 404500 |
| 2024-04-05 | 19.21 | $19.21 | 1.1M |
| 2024-04-04 | 19.21 | $19.22 | 623501 |
| 2024-04-03 | 19.21 | $19.22 | 459100 |
| 2024-04-02 | 19.21 | $19.20 | 712700 |
| 2024-04-01 | 19.21 | $19.19 | 506021 |
| 2024-03-28 | 19.21 | $19.21 | 818027 |
| 2024-03-27 | 19.21 | $19.23 | 1.0M |
| 2024-03-26 | 19.21 | $19.21 | 968100 |
| 2024-03-25 | 19.21 | $19.21 | 558800 |
| 2024-03-22 | 19.20 | $19.22 | 700030 |
| 2024-03-21 | 19.20 | $19.20 | 868100 |
| 2024-03-20 | 19.20 | $19.20 | 747700 |
| 2024-03-19 | 19.20 | $19.18 | 532000 |
| 2024-03-18 | 19.20 | $19.15 | 659035 |
| 2024-03-15 | 19.20 | $19.20 | 508217 |
| 2024-03-14 | 19.21 | $19.20 | 923100 |
| 2024-03-13 | 19.21 | $19.23 | 1.5M |
| 2024-03-12 | 19.21 | $19.23 | 1.4M |
| 2024-03-11 | 19.21 | $19.25 | 398600 |
| 2024-03-08 | 19.21 | $19.27 | 606021 |
| 2024-03-07 | 19.21 | $19.25 | 632600 |
| 2024-03-06 | 19.21 | $19.21 | 599347 |
| 2024-03-05 | 19.21 | $19.22 | 586617 |
| 2024-03-04 | 19.21 | $19.20 | 880302 |
| 2024-03-01 | 19.22 | $19.22 | 714700 |
| 2024-02-29 | 19.22 | $19.16 | 775842 |
| 2024-02-28 | 19.23 | $19.18 | 3.7M |
| 2024-02-27 | 19.24 | $19.16 | 846300 |
| 2024-02-26 | 19.24 | $19.15 | 627407 |
| 2024-02-23 | 19.25 | $19.17 | 829431 |
| 2024-02-22 | 19.25 | $19.17 | 537100 |
| 2024-02-21 | 19.25 | $19.18 | 576000 |
| 2024-02-20 | 19.26 | $19.18 | 1.0M |
| 2024-02-16 | 19.26 | $19.22 | 911407 |
| 2024-02-15 | 19.26 | $19.26 | 2.8M |
| 2024-02-14 | 19.26 | $19.24 | 1.1M |
| 2024-02-13 | 19.27 | $19.20 | 1.7M |
| 2024-02-12 | 19.27 | $19.27 | 2.5M |
| 2024-02-09 | 19.28 | $19.26 | 718500 |
| 2024-02-08 | 19.28 | $19.26 | 1.0M |
| 2024-02-07 | 19.28 | $19.27 | 1.8M |
| 2024-02-06 | 19.28 | $19.26 | 921400 |
| 2024-02-05 | 19.28 | $19.25 | 700700 |
| 2024-02-02 | 19.28 | $19.29 | 1.7M |
| 2024-02-01 | 19.28 | $19.34 | 954800 |
| 2024-01-31 | 19.27 | $19.30 | 798347 |
| 2024-01-30 | 19.27 | $19.27 | 2.5M |
| 2024-01-29 | 19.27 | $19.27 | 916400 |
| 2024-01-26 | 19.27 | $19.25 | 912500 |
| 2024-01-25 | 19.27 | $19.27 | 976800 |
| 2024-01-24 | 19.27 | $19.23 | 659107 |
| 2024-01-23 | 19.27 | $19.23 | 1.2M |
| 2024-01-22 | 19.28 | $19.23 | 817500 |
| 2024-01-19 | 19.28 | $19.27 | 830400 |
| 2024-01-18 | 19.27 | $19.30 | 1.2M |
| 2024-01-17 | 19.27 | $19.28 | 1.2M |
| 2024-01-16 | 19.26 | $19.34 | 837000 |
| 2024-01-12 | 19.26 | $19.37 | 1.5M |
| 2024-01-11 | 19.25 | $19.32 | 964300 |
| 2024-01-10 | 19.24 | $19.27 | 685400 |
| 2024-01-09 | 19.23 | $19.26 | 1.4M |
| 2024-01-08 | 19.22 | $19.25 | 701300 |
| 2024-01-05 | 19.22 | $19.23 | 1.0M |
| 2024-01-04 | 19.21 | $19.23 | 1.2M |
| 2024-01-03 | 19.21 | $19.25 | 975600 |
| 2024-01-02 | 19.20 | $19.26 | 464017 |
| 2023-12-29 | 19.19 | $19.30 | 578937 |
| 2023-12-28 | 19.18 | $19.29 | 641200 |
| 2023-12-27 | 19.17 | $19.30 | 1.2M |
| 2023-12-26 | 19.16 | $19.25 | 1.1M |
| 2023-12-22 | 19.15 | $19.26 | 1.1M |
| 2023-12-21 | 19.13 | $19.25 | 1.6M |
| 2023-12-20 | 19.12 | $19.22 | 1.4M |
| 2023-12-19 | 19.10 | $19.19 | 718700 |
| 2023-12-18 | 19.09 | $19.19 | 631400 |
| 2023-12-15 | 19.08 | $19.25 | 1.1M |
| 2023-12-14 | 19.06 | $19.27 | 1.4M |
| 2023-12-13 | 19.05 | $19.23 | 695400 |
| 2023-12-12 | 19.03 | $19.10 | 1.0M |
| 2023-12-11 | 19.02 | $19.08 | 695649 |
| 2023-12-08 | 19.01 | $19.08 | 889800 |
| 2023-12-07 | 19.00 | $19.13 | 2.5M |
| 2023-12-06 | 18.99 | $19.13 | 705803 |
| 2023-12-05 | 18.97 | $19.12 | 567000 |
| 2023-12-04 | 18.96 | $19.10 | 435100 |
| 2023-12-01 | 18.95 | $19.13 | 465212 |
| 2023-11-30 | 18.94 | $19.07 | 414133 |
| 2023-11-29 | 18.93 | $19.09 | 458600 |
| 2023-11-28 | 18.91 | $19.04 | 432100 |
| 2023-11-27 | 18.89 | $18.98 | 682853 |
| 2023-11-24 | 18.88 | $18.94 | 204000 |
| 2023-11-22 | 18.87 | $18.96 | 501800 |
| 2023-11-21 | 18.86 | $18.95 | 614300 |
| 2023-11-20 | 18.85 | $18.93 | 486800 |
| 2023-11-17 | 18.84 | $18.97 | 666908 |
| 2023-11-16 | 18.83 | $18.98 | 667644 |
| 2023-11-15 | 18.82 | $18.93 | 406700 |
| 2023-11-14 | 18.81 | $18.98 | 992400 |
| 2023-11-13 | 18.80 | $18.86 | 527400 |
| 2023-11-10 | 18.79 | $18.85 | 649800 |
| 2023-11-09 | 18.79 | $18.84 | 348135 |
| 2023-11-08 | 18.79 | $18.86 | 483100 |
| 2023-11-07 | 18.79 | $18.89 | 426505 |
| 2023-11-06 | 18.79 | $18.86 | 460000 |
| 2023-11-03 | 18.78 | $18.91 | 504419 |
| 2023-11-02 | 18.78 | $18.85 | 614400 |
| 2023-11-01 | 18.77 | $18.83 | 1.3M |
| 2023-10-31 | 18.77 | $18.75 | 412023 |
| 2023-10-30 | 18.77 | $18.75 | 399500 |
| 2023-10-27 | 18.77 | $18.77 | 337605 |
| 2023-10-26 | 18.77 | $18.76 | 257501 |
| 2023-10-25 | 18.77 | $18.72 | 484845 |
| 2023-10-24 | 18.77 | $18.73 | 393100 |
| 2023-10-23 | 18.78 | $18.74 | 889400 |
| 2023-10-20 | 18.78 | $18.77 | 327312 |
| 2023-10-19 | 18.78 | $18.72 | 473400 |
| 2023-10-18 | 18.78 | $18.71 | 301639 |
| 2023-10-17 | 18.79 | $18.74 | 343143 |
| 2023-10-16 | 18.79 | $18.81 | 814921 |
| 2023-10-13 | 18.79 | $18.82 | 403900 |
| 2023-10-12 | 18.79 | $18.80 | 372527 |
| 2023-10-11 | 18.80 | $18.83 | 489200 |
| 2023-10-10 | 18.80 | $18.84 | 278520 |
| 2023-10-09 | 18.80 | $18.84 | 257830 |
| 2023-10-06 | 18.81 | $18.77 | 457348 |
| 2023-10-05 | 18.81 | $18.78 | 683142 |
| 2023-10-04 | 18.82 | $18.76 | 348948 |
| 2023-10-03 | 18.82 | $18.70 | 548908 |
| 2023-10-02 | 18.83 | $18.75 | 443637 |
| 2023-09-29 | 18.84 | $18.79 | 1.0M |
| 2023-09-28 | 18.84 | $18.80 | 384100 |
| 2023-09-27 | 18.85 | $18.75 | 642900 |
| 2023-09-26 | 18.86 | $18.78 | 605700 |
| 2023-09-25 | 18.86 | $18.80 | 329930 |
| 2023-09-22 | 18.86 | $18.81 | 365600 |
| 2023-09-21 | 18.86 | $18.78 | 309429 |
| 2023-09-20 | 18.87 | $18.80 | 549919 |
| 2023-09-19 | 18.87 | $18.79 | 928701 |
| 2023-09-18 | 18.87 | $18.83 | 225600 |
| 2023-09-15 | 18.87 | $18.88 | 404000 |
| 2023-09-14 | 18.87 | $18.90 | 302107 |
| 2023-09-13 | 18.87 | $18.88 | 320022 |
| 2023-09-12 | 18.87 | $18.87 | 642515 |
| 2023-09-11 | 18.87 | $18.89 | 419316 |
| 2023-09-08 | 18.87 | $18.88 | 223428 |
| 2023-09-07 | 18.88 | $18.87 | 242200 |
| 2023-09-06 | 18.88 | $18.84 | 309700 |
| 2023-09-05 | 18.89 | $18.87 | 468032 |
| 2023-09-01 | 18.90 | $18.91 | 293100 |
| 2023-08-31 | 18.90 | $18.93 | 330900 |
| 2023-08-30 | 18.90 | $18.90 | 308242 |
| 2023-08-29 | 18.90 | $18.90 | 793700 |
| 2023-08-28 | 18.90 | $18.86 | 362000 |
| 2023-08-25 | 18.91 | $18.82 | 528100 |
| 2023-08-24 | 18.92 | $18.85 | 367935 |
| 2023-08-23 | 18.92 | $18.87 | 421334 |
| 2023-08-22 | 18.92 | $18.79 | 294419 |
| 2023-08-21 | 18.93 | $18.81 | 296500 |
| 2023-08-18 | 18.94 | $18.89 | 577200 |
| 2023-08-17 | 18.94 | $18.88 | 475215 |
| 2023-08-16 | 18.95 | $18.85 | 339400 |
| 2023-08-15 | 18.96 | $18.90 | 331104 |
| 2023-08-14 | 18.97 | $18.89 | 339500 |
| 2023-08-11 | 18.97 | $18.93 | 384218 |
| 2023-08-10 | 18.97 | $18.96 | 387600 |
| 2023-08-09 | 18.98 | $18.98 | 610037 |
| 2023-08-08 | 18.98 | $19.01 | 613700 |
| 2023-08-07 | 18.98 | $18.99 | 307225 |
| 2023-08-04 | 18.97 | $18.97 | 269100 |
| 2023-08-03 | 18.97 | $18.92 | 1.4M |
| 2023-08-02 | 18.97 | $18.93 | 397700 |
| 2023-08-01 | 18.96 | $18.93 | 487010 |
| 2023-07-31 | 18.96 | $18.99 | 376900 |
| 2023-07-28 | 18.96 | $18.97 | 252800 |
| 2023-07-27 | 18.96 | $18.92 | 278800 |
| 2023-07-26 | 18.96 | $18.98 | 321344 |
| 2023-07-25 | 18.96 | $18.93 | 446900 |
| 2023-07-24 | 18.96 | $18.93 | 276107 |
| 2023-07-21 | 18.96 | $19.02 | 465637 |
| 2023-07-20 | 18.96 | $19.00 | 521539 |
| 2023-07-19 | 18.96 | $19.04 | 392231 |
| 2023-07-18 | 18.95 | $19.02 | 333200 |
| 2023-07-17 | 18.95 | $19.01 | 160500 |
| 2023-07-14 | 18.95 | $18.99 | 374224 |
| 2023-07-13 | 18.95 | $19.09 | 218200 |
| 2023-07-12 | 18.94 | $19.02 | 1.1M |
| 2023-07-11 | 18.94 | $18.92 | 379521 |
| 2023-07-10 | 18.94 | $18.91 | 344200 |
| 2023-07-07 | 18.95 | $18.87 | 381725 |
| 2023-07-06 | 18.95 | $18.85 | 600800 |
| 2023-07-05 | 18.96 | $18.89 | 564500 |
| 2023-07-03 | 18.97 | $18.92 | 78338 |
| 2023-06-30 | 18.97 | $18.95 | 474809 |
| 2023-06-29 | 18.98 | $18.92 | 396700 |
| 2023-06-28 | 18.99 | $18.97 | 615325 |
| 2023-06-27 | 18.99 | $18.94 | 234722 |
| 2023-06-26 | 18.99 | $18.98 | 201400 |
| 2023-06-23 | 18.99 | $18.93 | 297800 |
| 2023-06-22 | 18.99 | $18.93 | 265300 |
| 2023-06-21 | 19.00 | $18.98 | 1.4M |
| 2023-06-20 | 19.00 | $18.97 | 629400 |
| 2023-06-16 | 19.01 | $19.00 | 571800 |
| 2023-06-15 | 19.01 | $19.02 | 337500 |
| 2023-06-14 | 19.02 | $18.96 | 270900 |
| 2023-06-13 | 19.03 | $18.95 | 328400 |
| 2023-06-12 | 19.04 | $18.98 | 406000 |
| 2023-06-09 | 19.05 | $18.95 | 223900 |
| 2023-06-08 | 19.07 | $19.02 | 626800 |
| 2023-06-07 | 19.08 | $18.98 | 613700 |
| 2023-06-06 | 19.09 | $19.02 | 235100 |
| 2023-06-05 | 19.10 | $19.02 | 329800 |
| 2023-06-02 | 19.11 | $19.02 | 763048 |
| 2023-06-01 | 19.12 | $19.08 | 316522 |
| 2023-05-31 | 19.13 | $19.05 | 850800 |
| 2023-05-30 | 19.14 | $19.03 | 833400 |
| 2023-05-26 | 19.14 | $18.95 | 281317 |
| 2023-05-25 | 19.16 | $18.96 | 523900 |
| 2023-05-24 | 19.17 | $19.01 | 515422 |
| 2023-05-23 | 19.18 | $19.04 | 523200 |
| 2023-05-22 | 19.19 | $19.03 | 353400 |
| 2023-05-19 | 19.19 | $19.09 | 435037 |
| 2023-05-18 | 19.20 | $19.09 | 385133 |
| 2023-05-17 | 19.20 | $19.14 | 488910 |
| 2023-05-16 | 19.20 | $19.17 | 362732 |
| 2023-05-15 | 19.20 | $19.22 | 601617 |
| 2023-05-12 | 19.20 | $19.21 | 438207 |
| 2023-05-11 | 19.20 | $19.27 | 374100 |
| 2023-05-10 | 19.20 | $19.25 | 412943 |
| 2023-05-09 | 19.20 | $19.16 | 338326 |
| 2023-05-08 | 19.20 | $19.17 | 207900 |
| 2023-05-05 | 19.20 | $19.21 | 421516 |
| 2023-05-04 | 19.20 | $19.29 | 775200 |
| 2023-05-03 | 19.20 | $19.27 | 290702 |
| 2023-05-02 | 19.20 | $19.20 | 397600 |
| 2023-05-01 | 19.20 | $19.15 | 464732 |
| 2023-04-28 | 19.20 | $19.20 | 255900 |
| 2023-04-27 | 19.19 | $19.16 | 286100 |
| 2023-04-26 | 19.19 | $19.22 | 384303 |
| 2023-04-25 | 19.18 | $19.24 | 249900 |
| 2023-04-24 | 19.17 | $19.16 | 278100 |
| 2023-04-21 | 19.17 | $19.18 | 227510 |
| 2023-04-20 | 19.16 | $19.18 | 403800 |
| 2023-04-19 | 19.16 | $19.13 | 775500 |
| 2023-04-18 | 19.15 | $19.17 | 227400 |
| 2023-04-17 | 19.14 | $19.15 | 263400 |
| 2023-04-14 | 19.13 | $19.21 | 275334 |
| 2023-04-13 | 19.12 | $19.26 | 347800 |
| 2023-04-12 | 19.10 | $19.20 | 1.4M |
| 2023-04-11 | 19.09 | $19.17 | 269900 |
| 2023-04-10 | 19.07 | $19.18 | 260524 |
| 2023-04-06 | 19.06 | $19.25 | 454215 |
| 2023-04-05 | 19.04 | $19.26 | 840033 |
| 2023-04-04 | 19.01 | $19.26 | 784200 |
| 2023-04-03 | 18.98 | $19.24 | 283100 |
| 2023-03-31 | 18.96 | $19.16 | 374800 |
| 2023-03-30 | 18.95 | $19.06 | 265512 |
| 2023-03-29 | 18.93 | $19.05 | 284900 |
| 2023-03-28 | 18.92 | $19.02 | 1.3M |
| 2023-03-27 | 18.91 | $19.03 | 476829 |
| 2023-03-24 | 18.90 | $19.17 | 326548 |
| 2023-03-23 | 18.89 | $19.13 | 438600 |
| 2023-03-22 | 18.87 | $19.09 | 468427 |
| 2023-03-21 | 18.86 | $18.95 | 741400 |
| 2023-03-20 | 18.86 | $18.92 | 367619 |
| 2023-03-17 | 18.86 | $19.02 | 189223 |
| 2023-03-16 | 18.86 | $18.90 | 370204 |
| 2023-03-15 | 18.86 | $18.95 | 395035 |
| 2023-03-14 | 18.86 | $18.90 | 549345 |
| 2023-03-13 | 18.87 | $18.92 | 1.1M |
| 2023-03-10 | 18.88 | $18.88 | 452234 |
| 2023-03-09 | 18.89 | $18.80 | 370823 |
| 2023-03-08 | 18.90 | $18.72 | 402249 |
| 2023-03-07 | 18.92 | $18.77 | 609614 |
| 2023-03-06 | 18.94 | $18.82 | 592049 |
| 2023-03-03 | 18.96 | $18.84 | 308000 |
| 2023-03-02 | 18.98 | $18.80 | 743512 |
| 2023-03-01 | 19.01 | $18.77 | 648900 |
| 2023-02-28 | 19.03 | $18.85 | 349402 |
| 2023-02-27 | 19.04 | $18.85 | 392800 |
| 2023-02-24 | 19.06 | $18.83 | 332900 |
| 2023-02-23 | 19.07 | $18.90 | 285300 |
| 2023-02-22 | 19.09 | $18.86 | 482317 |
| 2023-02-21 | 19.11 | $18.86 | 421800 |
| 2023-02-17 | 19.12 | $18.99 | 194547 |
| 2023-02-16 | 19.13 | $18.95 | 271000 |
| 2023-02-15 | 19.15 | $18.97 | 488500 |
| 2023-02-14 | 19.17 | $18.99 | 370946 |
| 2023-02-13 | 19.18 | $19.05 | 293040 |
| 2023-02-10 | 19.18 | $19.05 | 436736 |
| 2023-02-09 | 19.19 | $19.07 | 857833 |
| 2023-02-08 | 19.20 | $19.11 | 435701 |
| 2023-02-07 | 19.20 | $19.11 | 590100 |
| 2023-02-06 | 19.20 | $19.10 | 612800 |
| 2023-02-03 | 19.19 | $19.18 | 1.0M |
| 2023-02-02 | 19.18 | $19.32 | 728500 |
| 2023-02-01 | 19.17 | $19.30 | 318206 |
| 2023-01-31 | 19.15 | $19.19 | 988000 |
| 2023-01-30 | 19.14 | $19.12 | 381116 |
| 2023-01-27 | 19.13 | $19.18 | 742700 |
| 2023-01-26 | 19.11 | $19.19 | 525700 |
| 2023-01-25 | 19.10 | $19.20 | 422100 |
| 2023-01-24 | 19.09 | $19.19 | 845233 |
| 2023-01-23 | 19.08 | $19.16 | 303000 |
| 2023-01-20 | 19.07 | $19.26 | 524800 |
| 2023-01-19 | 19.06 | $19.27 | 695000 |
| 2023-01-18 | 19.05 | $19.30 | 560149 |
| 2023-01-17 | 19.04 | $19.20 | 365700 |
| 2023-01-13 | 19.03 | $19.18 | 970700 |
| 2023-01-12 | 19.03 | $19.22 | 868100 |
| 2023-01-11 | 19.02 | $19.14 | 1.0M |
| 2023-01-10 | 19.02 | $19.10 | 383500 |
| 2023-01-09 | 19.01 | $19.11 | 474926 |
| 2023-01-06 | 19.01 | $19.08 | 417003 |
| 2023-01-05 | 19.01 | $18.94 | 859300 |
| 2023-01-04 | 19.02 | $18.98 | 720800 |
| 2023-01-03 | 19.02 | $18.95 | 219300 |
| 2022-12-30 | 19.03 | $18.93 | 541006 |
| 2022-12-29 | 19.04 | $18.95 | 741437 |
| 2022-12-28 | 19.04 | $18.90 | 459400 |
| 2022-12-27 | 19.04 | $18.93 | 500130 |
| 2022-12-23 | 19.04 | $19.00 | 458100 |
| 2022-12-22 | 19.04 | $19.02 | 396500 |
| 2022-12-21 | 19.04 | $19.01 | 485118 |
| 2022-12-20 | 19.03 | $18.97 | 1.0M |
| 2022-12-19 | 19.02 | $19.00 | 707400 |
| 2022-12-16 | 19.02 | $19.11 | 758400 |
| 2022-12-15 | 19.01 | $19.12 | 2.2M |
| 2022-12-14 | 19.01 | $19.12 | 398600 |
| 2022-12-13 | 19.00 | $19.09 | 422200 |
| 2022-12-12 | 18.99 | $19.03 | 450101 |
| 2022-12-09 | 18.98 | $19.04 | 289900 |
| 2022-12-08 | 18.97 | $19.06 | 313500 |
| 2022-12-07 | 18.95 | $19.10 | 435600 |
| 2022-12-06 | 18.92 | $19.04 | 534200 |
| 2022-12-05 | 18.90 | $19.03 | 308400 |
| 2022-12-02 | 18.88 | $19.12 | 651629 |
| 2022-12-01 | 18.85 | $19.09 | 959030 |
| 2022-11-30 | 18.82 | $19.02 | 354000 |
| 2022-11-29 | 18.80 | $18.91 | 401500 |
| 2022-11-28 | 18.78 | $18.93 | 319500 |
| 2022-11-25 | 18.76 | $18.96 | 71100 |
| 2022-11-23 | 18.74 | $18.96 | 266600 |
| 2022-11-22 | 18.72 | $18.88 | 611300 |
| 2022-11-21 | 18.70 | $18.87 | 666300 |
| 2022-11-18 | 18.68 | $18.93 | 414118 |
| 2022-11-17 | 18.66 | $18.93 | 384800 |
| 2022-11-16 | 18.63 | $18.99 | 413200 |
| 2022-11-15 | 18.61 | $18.96 | 1.5M |
| 2022-11-14 | 18.58 | $18.86 | 313044 |
| 2022-11-11 | 18.57 | $18.91 | 270723 |
| 2022-11-10 | 18.54 | $18.89 | 975713 |
| 2022-11-09 | 18.53 | $18.61 | 1.8M |
| 2022-11-08 | 18.52 | $18.60 | 215127 |
| 2022-11-07 | 18.52 | $18.56 | 320611 |
| 2022-11-04 | 18.52 | $18.58 | 2.8M |
| 2022-11-03 | 18.53 | $18.50 | 424220 |
| 2022-11-02 | 18.54 | $18.54 | 730447 |
| 2022-11-01 | 18.55 | $18.56 | 457300 |
| 2022-10-31 | 18.56 | $18.54 | 634610 |
| 2022-10-28 | 18.58 | $18.60 | 219400 |
| 2022-10-27 | 18.58 | $18.61 | 1.0M |
| 2022-10-26 | 18.58 | $18.55 | 310144 |
| 2022-10-25 | 18.59 | $18.50 | 430739 |
| 2022-10-24 | 18.59 | $18.43 | 1.4M |
| 2022-10-21 | 18.60 | $18.49 | 486700 |
| 2022-10-20 | 18.62 | $18.38 | 362246 |
| 2022-10-19 | 18.64 | $18.44 | 344913 |
| 2022-10-18 | 18.66 | $18.54 | 223016 |
| 2022-10-17 | 18.68 | $18.51 | 258300 |
| 2022-10-14 | 18.71 | $18.45 | 117526 |
| 2022-10-13 | 18.74 | $18.55 | 864706 |
| 2022-10-12 | 18.77 | $18.56 | 150000 |
| 2022-10-11 | 18.79 | $18.55 | 1.3M |
| 2022-10-10 | 18.82 | $18.60 | 198700 |
| 2022-10-07 | 18.85 | $18.65 | 199418 |
| 2022-10-06 | 18.87 | $18.73 | 719400 |
| 2022-10-05 | 18.90 | $18.77 | 284110 |
| 2022-10-04 | 18.92 | $18.82 | 226700 |
| 2022-10-03 | 18.93 | $18.79 | 1.2M |
| 2022-09-30 | 18.95 | $18.64 | 211820 |
| 2022-09-29 | 18.98 | $18.67 | 213000 |
| 2022-09-28 | 19.00 | $18.76 | 681436 |
| 2022-09-27 | 19.03 | $18.54 | 1.3M |
| 2022-09-26 | 19.07 | $18.60 | 1.7M |
| 2022-09-23 | 19.10 | $18.77 | 946400 |
| 2022-09-22 | 19.13 | $18.83 | 689820 |
| 2022-09-21 | 19.16 | $18.94 | 449600 |
| 2022-09-20 | 19.18 | $18.95 | 989900 |
| 2022-09-19 | 19.20 | $18.99 | 237842 |
| 2022-09-16 | 19.22 | $19.07 | 154700 |
| 2022-09-15 | 19.24 | $19.07 | 322400 |
| 2022-09-14 | 19.27 | $19.09 | 328800 |
| 2022-09-13 | 19.29 | $19.09 | 1.7M |
| 2022-09-12 | 19.32 | $19.18 | 160009 |
| 2022-09-09 | 19.34 | $19.18 | 143100 |
| 2022-09-08 | 19.36 | $19.18 | 198041 |
| 2022-09-07 | 19.38 | $19.18 | 960504 |
| 2022-09-06 | 19.40 | $19.11 | 154100 |
| 2022-09-02 | 19.42 | $19.20 | 98342 |
| 2022-09-01 | 19.44 | $19.15 | 126300 |
| 2022-08-31 | 19.46 | $19.20 | 110114 |
| 2022-08-30 | 19.48 | $19.27 | 562621 |
| 2022-08-29 | 19.50 | $19.27 | 209444 |
| 2022-08-26 | 19.52 | $19.31 | 584800 |
| 2022-08-25 | 19.54 | $19.40 | 316732 |
| 2022-08-24 | 19.55 | $19.31 | 263200 |
| 2022-08-23 | 19.56 | $19.35 | 583919 |
| 2022-08-22 | 19.57 | $19.34 | 349900 |
| 2022-08-19 | 19.57 | $19.45 | 369509 |
| 2022-08-18 | 19.57 | $19.54 | 426318 |
| 2022-08-17 | 19.57 | $19.51 | 892000 |
| 2022-08-16 | 19.55 | $19.61 | 249330 |
| 2022-08-15 | 19.54 | $19.65 | 172837 |
| 2022-08-12 | 19.52 | $19.62 | 422613 |
| 2022-08-11 | 19.51 | $19.55 | 282200 |
| 2022-08-10 | 19.50 | $19.60 | 234906 |
| 2022-08-09 | 19.48 | $19.51 | 646449 |
| 2022-08-08 | 19.47 | $19.55 | 689700 |
| 2022-08-05 | 19.46 | $19.54 | 951500 |
| 2022-08-04 | 19.45 | $19.68 | 185735 |
| 2022-08-03 | 19.44 | $19.59 | 386531 |
| 2022-08-02 | 19.42 | $19.55 | 346133 |
| 2022-08-01 | 19.42 | $19.69 | 98300 |
| 2022-07-29 | 19.40 | $19.69 | 275200 |
| 2022-07-28 | 19.38 | $19.66 | 465200 |
| 2022-07-27 | 19.36 | $19.54 | 255800 |
| 2022-07-26 | 19.34 | $19.45 | 342417 |
| 2022-07-25 | 19.32 | $19.47 | 359049 |
| 2022-07-22 | 19.31 | $19.49 | 203500 |
| 2022-07-21 | 19.29 | $19.39 | 173300 |
| 2022-07-20 | 19.28 | $19.26 | 296800 |
| 2022-07-19 | 19.27 | $19.29 | 635800 |
| 2022-07-18 | 19.26 | $19.30 | 197100 |
| 2022-07-15 | 19.25 | $19.35 | 122800 |
| 2022-07-14 | 19.24 | $19.32 | 635100 |
| 2022-07-13 | 19.22 | $19.35 | 149200 |
| 2022-07-12 | 19.20 | $19.33 | 178500 |
| 2022-07-11 | 19.20 | $19.32 | 750332 |
| 2022-07-08 | 19.21 | $19.32 | 158500 |
| 2022-07-07 | 19.21 | $19.36 | 261600 |
| 2022-07-06 | 19.22 | $19.34 | 256935 |
| 2022-07-05 | 19.23 | $19.41 | 173819 |
| 2022-07-01 | 19.23 | $19.39 | 199803 |
| 2022-06-30 | 19.24 | $19.27 | 252634 |
| 2022-06-29 | 19.26 | $19.20 | 262921 |
| 2022-06-28 | 19.28 | $19.13 | 160100 |
| 2022-06-27 | 19.31 | $19.16 | 180018 |
| 2022-06-24 | 19.33 | $19.20 | 207300 |
| 2022-06-23 | 19.36 | $19.17 | 709700 |
| 2022-06-22 | 19.38 | $19.10 | 229200 |
| 2022-06-21 | 19.39 | $19.09 | 204314 |
| 2022-06-17 | 19.41 | $19.13 | 276400 |
| 2022-06-16 | 19.43 | $19.10 | 288700 |
| 2022-06-15 | 19.45 | $19.12 | 744427 |
| 2022-06-14 | 19.47 | $18.93 | 533800 |
| 2022-06-13 | 19.50 | $19.02 | 229400 |
| 2022-06-10 | 19.52 | $19.29 | 380943 |
| 2022-06-09 | 19.53 | $19.40 | 321144 |
| 2022-06-08 | 19.54 | $19.47 | 383043 |
| 2022-06-07 | 19.54 | $19.51 | 243800 |
| 2022-06-06 | 19.54 | $19.48 | 878700 |
| 2022-06-03 | 19.53 | $19.52 | 202327 |
| 2022-06-02 | 19.53 | $19.55 | 171000 |
| 2022-06-01 | 19.53 | $19.54 | 262040 |
| 2022-05-31 | 19.52 | $19.64 | 137100 |
| 2022-05-27 | 19.51 | $19.71 | 217600 |
| 2022-05-26 | 19.50 | $19.68 | 773410 |
| 2022-05-25 | 19.49 | $19.66 | 1.4M |
| 2022-05-24 | 19.49 | $19.57 | 330821 |
| 2022-05-23 | 19.49 | $19.44 | 245048 |
| 2022-05-20 | 19.50 | $19.52 | 167200 |
| 2022-05-19 | 19.50 | $19.50 | 332200 |
| 2022-05-18 | 19.49 | $19.46 | 139600 |
| 2022-05-17 | 19.50 | $19.46 | 206432 |
| 2022-05-16 | 19.50 | $19.54 | 167100 |
| 2022-05-13 | 19.50 | $19.48 | 136136 |
| 2022-05-12 | 19.52 | $19.52 | 210300 |
| 2022-05-11 | 19.53 | $19.50 | 7.1M |
| 2022-05-10 | 19.54 | $19.47 | 211900 |
| 2022-05-09 | 19.55 | $19.48 | 365923 |
| 2022-05-06 | 19.56 | $19.41 | 174600 |
| 2022-05-05 | 19.58 | $19.43 | 498242 |
| 2022-05-04 | 19.60 | $19.55 | 315500 |
| 2022-05-03 | 19.61 | $19.45 | 187000 |
| 2022-05-02 | 19.64 | $19.40 | 287100 |
| 2022-04-29 | 19.66 | $19.46 | 5.4M |
| 2022-04-28 | 19.69 | $19.53 | 188239 |
| 2022-04-27 | 19.71 | $19.58 | 646200 |
| 2022-04-26 | 19.73 | $19.63 | 2.3M |
| 2022-04-25 | 19.74 | $19.58 | 428702 |
| 2022-04-22 | 19.75 | $19.47 | 261700 |
| 2022-04-21 | 19.78 | $19.45 | 416600 |
| 2022-04-20 | 19.80 | $19.58 | 1.5M |
| 2022-04-19 | 19.82 | $19.50 | 350448 |
| 2022-04-18 | 19.84 | $19.62 | 188129 |
| 2022-04-14 | 19.87 | $19.70 | 930426 |
| 2022-04-13 | 19.89 | $19.78 | 142517 |
| 2022-04-12 | 19.90 | $19.76 | 185500 |
| 2022-04-11 | 19.91 | $19.68 | 133142 |
| 2022-04-08 | 19.93 | $19.72 | 116700 |
| 2022-04-07 | 19.95 | $19.78 | 167400 |
| 2022-04-06 | 19.96 | $19.77 | 184342 |
| 2022-04-05 | 19.99 | $19.81 | 800834 |
| 2022-04-04 | 20.01 | $19.95 | 151800 |
| 2022-04-01 | 20.03 | $19.93 | 190344 |
| 2022-03-31 | 20.05 | $19.97 | 688200 |
| 2022-03-30 | 20.08 | $19.98 | 260700 |
| 2022-03-29 | 20.10 | $19.95 | 338200 |
| 2022-03-28 | 20.13 | $19.84 | 178800 |
| 2022-03-25 | 20.17 | $19.82 | 93000 |
| 2022-03-24 | 20.20 | $19.93 | 116400 |
| 2022-03-23 | 20.22 | $19.96 | 186912 |
| 2022-03-22 | 20.24 | $19.93 | 130700 |
| 2022-03-21 | 20.27 | $19.94 | 195003 |
| 2022-03-18 | 20.30 | $20.13 | 242000 |
| 2022-03-17 | 20.31 | $20.12 | 313512 |
| 2022-03-16 | 20.33 | $20.03 | 271500 |
| 2022-03-15 | 20.35 | $19.98 | 143100 |
| 2022-03-14 | 20.38 | $19.98 | 381800 |
| 2022-03-11 | 20.41 | $20.11 | 126800 |
| 2022-03-10 | 20.42 | $20.15 | 212927 |
| 2022-03-09 | 20.45 | $20.23 | 524141 |
| 2022-03-08 | 20.46 | $20.20 | 328200 |
| 2022-03-07 | 20.49 | $20.35 | 633100 |
| 2022-03-04 | 20.50 | $20.48 | 112300 |
| 2022-03-03 | 20.51 | $20.45 | 199800 |
| 2022-03-02 | 20.53 | $20.45 | 1.3M |
| 2022-03-01 | 20.54 | $20.61 | 269400 |
| 2022-02-28 | 20.55 | $20.53 | 134733 |
| 2022-02-25 | 20.56 | $20.40 | 92912 |
| 2022-02-24 | 20.57 | $20.40 | 326717 |
| 2022-02-23 | 20.59 | $20.39 | 1.2M |
| 2022-02-22 | 20.61 | $20.43 | 5.4M |
| 2022-02-18 | 20.63 | $20.49 | 348400 |
| 2022-02-17 | 20.65 | $20.48 | 166803 |
| 2022-02-16 | 20.66 | $20.48 | 173900 |
| 2022-02-15 | 20.68 | $20.46 | 108600 |
| 2022-02-14 | 20.70 | $20.47 | 92720 |
| 2022-02-11 | 20.72 | $20.55 | 286120 |
| 2022-02-10 | 20.74 | $20.46 | 81714 |
| 2022-02-09 | 20.76 | $20.61 | 165337 |
| 2022-02-08 | 20.78 | $20.60 | 186336 |
| 2022-02-07 | 20.80 | $20.62 | 136539 |
| 2022-02-04 | 20.81 | $20.60 | 112222 |
| 2022-02-03 | 20.83 | $20.72 | 112032 |
| 2022-02-02 | 20.85 | $20.78 | 83800 |
| 2022-02-01 | 20.86 | $20.73 | 176600 |
| 2022-01-31 | 20.88 | $20.73 | 152000 |
| 2022-01-28 | 20.90 | $20.71 | 203803 |
| 2022-01-27 | 20.92 | $20.70 | 168600 |
| 2022-01-26 | 20.94 | $20.71 | 125581 |
| 2022-01-25 | 20.96 | $20.81 | 96200 |
| 2022-01-24 | 20.98 | $20.83 | 134200 |
| 2022-01-21 | 21.00 | $20.85 | 285842 |
| 2022-01-20 | 21.01 | $20.80 | 206020 |
| 2022-01-19 | 21.03 | $20.83 | 186700 |
| 2022-01-18 | 21.04 | $20.82 | 168400 |
| 2022-01-14 | 21.06 | $20.91 | 303100 |
| 2022-01-13 | 21.07 | $20.96 | 113937 |
| 2022-01-12 | 21.08 | $20.94 | 310536 |
| 2022-01-11 | 21.09 | $20.93 | 289900 |
| 2022-01-10 | 21.10 | $20.92 | 180405 |
| 2022-01-07 | 21.11 | $20.94 | 196842 |
| 2022-01-06 | 21.11 | $20.97 | 285200 |
| 2022-01-05 | 21.12 | $21.03 | 129400 |
| 2022-01-04 | 21.12 | $21.08 | 147823 |
| 2022-01-03 | 21.12 | $21.08 | 592315 |
| 2021-12-31 | 21.12 | $21.16 | 93013 |
| 2021-12-30 | 21.12 | $21.15 | 198800 |
| 2021-12-29 | 21.12 | $21.13 | 156706 |
| 2021-12-28 | 21.12 | $21.15 | 280200 |
| 2021-12-27 | 21.12 | $21.14 | 363330 |
| 2021-12-23 | 21.11 | $21.14 | 1.1M |
| 2021-12-22 | 21.11 | $21.12 | 229326 |
| 2021-12-21 | 21.10 | $21.12 | 517800 |
| 2021-12-20 | 21.10 | $21.14 | 1.1M |
| 2021-12-17 | 21.10 | $21.16 | 109549 |
| 2021-12-16 | 21.10 | $21.16 | 185035 |
| 2021-12-15 | 21.10 | $21.11 | 116500 |
| 2021-12-14 | 21.10 | $21.11 | 180304 |
| 2021-12-13 | 21.10 | $21.13 | 226505 |
| 2021-12-10 | 21.11 | $21.10 | 383000 |
| 2021-12-09 | 21.11 | $21.09 | 122421 |
| 2021-12-08 | 21.12 | $21.06 | 108400 |
| 2021-12-07 | 21.13 | $21.09 | 156900 |
| 2021-12-06 | 21.14 | $21.09 | 116800 |
| 2021-12-03 | 21.16 | $21.14 | 203716 |
| 2021-12-02 | 21.17 | $21.08 | 112900 |
| 2021-12-01 | 21.17 | $21.11 | 115000 |
| 2021-11-30 | 21.18 | $21.11 | 95212 |
| 2021-11-29 | 21.19 | $21.11 | 98800 |
| 2021-11-26 | 21.20 | $21.08 | 211400 |
| 2021-11-24 | 21.20 | $21.01 | 175900 |
| 2021-11-23 | 21.22 | $21.02 | 216426 |
| 2021-11-22 | 21.23 | $21.05 | 361300 |
| 2021-11-19 | 21.24 | $21.18 | 129800 |
| 2021-11-18 | 21.24 | $21.17 | 88900 |
| 2021-11-17 | 21.24 | $21.17 | 1.9M |
| 2021-11-16 | 21.25 | $21.14 | 213330 |
| 2021-11-15 | 21.25 | $21.16 | 192700 |
| 2021-11-12 | 21.26 | $21.19 | 109917 |
| 2021-11-11 | 21.27 | $21.17 | 137500 |
| 2021-11-10 | 21.28 | $21.22 | 137800 |
| 2021-11-09 | 21.28 | $21.34 | 302500 |
| 2021-11-08 | 21.28 | $21.31 | 158817 |
| 2021-11-05 | 21.28 | $21.38 | 131111 |
| 2021-11-04 | 21.28 | $21.32 | 112800 |
| 2021-11-03 | 21.29 | $21.25 | 177019 |
| 2021-11-02 | 21.30 | $21.27 | 197300 |
| 2021-11-01 | 21.31 | $21.23 | 148900 |
| 2021-10-29 | 21.32 | $21.25 | 445614 |
| 2021-10-28 | 21.33 | $21.25 | 247715 |
| 2021-10-27 | 21.34 | $21.27 | 173743 |
| 2021-10-26 | 21.35 | $21.25 | 142700 |
| 2021-10-25 | 21.36 | $21.24 | 176125 |
| 2021-10-22 | 21.37 | $21.21 | 106849 |
| 2021-10-21 | 21.38 | $21.21 | 283100 |
| 2021-10-20 | 21.39 | $21.26 | 126125 |
| 2021-10-19 | 21.41 | $21.26 | 90000 |
| 2021-10-18 | 21.42 | $21.26 | 102220 |
| 2021-10-15 | 21.43 | $21.35 | 55600 |
| 2021-10-14 | 21.44 | $21.39 | 138500 |
| 2021-10-13 | 21.45 | $21.35 | 196900 |
| 2021-10-12 | 21.46 | $21.35 | 161505 |
| 2021-10-11 | 21.48 | $21.34 | 101200 |
| 2021-10-08 | 21.49 | $21.36 | 91002 |
| 2021-10-07 | 21.50 | $21.41 | 101800 |
| 2021-10-06 | 21.51 | $21.43 | 63300 |
| 2021-10-05 | 21.51 | $21.45 | 65325 |
| 2021-10-04 | 21.52 | $21.47 | 100729 |
| 2021-10-01 | 21.52 | $21.49 | 103628 |
| 2021-09-30 | 21.53 | $21.43 | 142600 |
| 2021-09-29 | 21.54 | $21.42 | 157300 |
| 2021-09-28 | 21.54 | $21.42 | 224100 |
| 2021-09-27 | 21.55 | $21.45 | 76000 |
| 2021-09-24 | 21.56 | $21.47 | 87400 |
| 2021-09-23 | 21.56 | $21.49 | 250231 |
| 2021-09-22 | 21.56 | $21.53 | 203719 |
| 2021-09-21 | 21.56 | $21.54 | 100600 |
| 2021-09-20 | 21.56 | $21.53 | 126420 |
| 2021-09-17 | 21.56 | $21.54 | 89747 |
| 2021-09-16 | 21.56 | $21.55 | 114244 |
| 2021-09-15 | 21.56 | $21.58 | 66439 |
| 2021-09-14 | 21.56 | $21.60 | 80926 |
| 2021-09-13 | 21.56 | $21.59 | 79200 |
| 2021-09-10 | 21.55 | $21.57 | 97408 |
| 2021-09-09 | 21.55 | $21.59 | 101300 |
| 2021-09-08 | 21.55 | $21.55 | 271800 |
| 2021-09-07 | 21.55 | $21.54 | 230649 |
| 2021-09-03 | 21.55 | $21.57 | 94636 |
| 2021-09-02 | 21.55 | $21.59 | 98414 |
| 2021-09-01 | 21.55 | $21.58 | 109400 |
| 2021-08-31 | 21.55 | $21.58 | 53200 |
| 2021-08-30 | 21.55 | $21.57 | 99742 |
| 2021-08-27 | 21.56 | $21.55 | 61200 |
| 2021-08-26 | 21.56 | $21.50 | 72200 |
| 2021-08-25 | 21.57 | $21.51 | 120127 |
| 2021-08-24 | 21.57 | $21.52 | 58548 |
| 2021-08-23 | 21.58 | $21.53 | 140503 |
| 2021-08-20 | 21.58 | $21.55 | 83700 |
| 2021-08-19 | 21.59 | $21.54 | 197624 |
| 2021-08-18 | 21.59 | $21.55 | 120106 |
| 2021-08-17 | 21.59 | $21.57 | 142632 |
| 2021-08-16 | 21.60 | $21.58 | 79400 |
| 2021-08-13 | 21.60 | $21.54 | 78738 |
| 2021-08-12 | 21.60 | $21.52 | 114300 |
| 2021-08-11 | 21.60 | $21.52 | 116146 |
| 2021-08-10 | 21.60 | $21.50 | 67800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.53
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.57
Average
19.54
Maximum
21.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 19.53 | $19.55 | 2.9M |
| 2026-08-06 | 19.53 | $19.54 | 793400 |
| 2026-08-05 | 19.53 | $19.54 | 1.5M |
| 2026-08-04 | 19.53 | $19.54 | 680000 |
| 2026-08-03 | 19.53 | $19.54 | 1.6M |
| 2026-07-31 | 19.53 | $19.52 | 666652 |
| 2026-07-30 | 19.53 | $19.52 | 676536 |
| 2026-07-29 | 19.53 | $19.51 | 663904 |
| 2026-07-28 | 19.53 | $19.52 | 1.0M |
| 2026-07-27 | 19.53 | $19.52 | 634825 |
| 2026-07-24 | 19.53 | $19.52 | 592621 |
| 2026-07-23 | 19.53 | $19.51 | 1.8M |
| 2026-07-22 | 19.54 | $19.51 | 843407 |
| 2026-07-21 | 19.54 | $19.51 | 855272 |
| 2026-07-20 | 19.54 | $19.51 | 482900 |
| 2026-07-17 | 19.55 | $19.57 | 510100 |
| 2026-07-16 | 19.54 | $19.56 | 875285 |
| 2026-07-15 | 19.54 | $19.56 | 671914 |
| 2026-07-14 | 19.54 | $19.55 | 743093 |
| 2026-07-13 | 19.54 | $19.55 | 470813 |
| 2026-07-10 | 19.54 | $19.56 | 645324 |
| 2026-07-09 | 19.54 | $19.55 | 720000 |
| 2026-07-08 | 19.54 | $19.54 | 1.1M |
| 2026-07-07 | 19.53 | $19.53 | 787300 |
| 2026-07-06 | 19.54 | $19.54 | 1.6M |
| 2026-07-02 | 19.53 | $19.54 | 646250 |
| 2026-07-01 | 19.53 | $19.52 | 645325 |
| 2026-06-30 | 19.54 | $19.52 | 512500 |
| 2026-06-29 | 19.54 | $19.53 | 902400 |
| 2026-06-26 | 19.54 | $19.52 | 856002 |
| 2026-06-25 | 19.54 | $19.52 | 755093 |
| 2026-06-24 | 19.54 | $19.51 | 1.1M |
| 2026-06-23 | 19.55 | $19.51 | 911600 |
| 2026-06-22 | 19.55 | $19.51 | 942134 |
| 2026-06-18 | 19.55 | $19.58 | 825341 |
| 2026-06-17 | 19.55 | $19.57 | 803600 |
| 2026-06-16 | 19.55 | $19.57 | 611147 |
| 2026-06-15 | 19.55 | $19.56 | 845247 |
| 2026-06-12 | 19.54 | $19.56 | 1.0M |
| 2026-06-11 | 19.54 | $19.56 | 671402 |
| 2026-06-10 | 19.54 | $19.56 | 457819 |
| 2026-06-09 | 19.54 | $19.55 | 734700 |
| 2026-06-08 | 19.54 | $19.55 | 579607 |
| 2026-06-05 | 19.54 | $19.55 | 784905 |
| 2026-06-04 | 19.53 | $19.55 | 738700 |
| 2026-06-03 | 19.53 | $19.55 | 1.5M |
| 2026-06-02 | 19.53 | $19.53 | 1.2M |
| 2026-06-01 | 19.53 | $19.53 | 640704 |
| 2026-05-29 | 19.53 | $19.53 | 408200 |
| 2026-05-28 | 19.53 | $19.53 | 563720 |
| 2026-05-27 | 19.53 | $19.52 | 1.3M |
| 2026-05-26 | 19.53 | $19.52 | 553115 |
| 2026-05-22 | 19.53 | $19.52 | 671816 |
| 2026-05-21 | 19.54 | $19.51 | 1.8M |
| 2026-05-20 | 19.54 | $19.50 | 1.1M |
| 2026-05-19 | 19.54 | $19.50 | 1.5M |
| 2026-05-18 | 19.55 | $19.51 | 2.1M |
| 2026-05-15 | 19.55 | $19.58 | 1.4M |
| 2026-05-14 | 19.55 | $19.56 | 693800 |
| 2026-05-13 | 19.55 | $19.57 | 637838 |
| 2026-05-12 | 19.54 | $19.56 | 1.0M |
| 2026-05-11 | 19.54 | $19.55 | 856004 |
| 2026-05-08 | 19.54 | $19.56 | 837814 |
| 2026-05-07 | 19.54 | $19.55 | 703330 |
| 2026-05-06 | 19.54 | $19.55 | 892000 |
| 2026-05-05 | 19.54 | $19.55 | 636200 |
| 2026-05-04 | 19.54 | $19.55 | 489607 |
| 2026-05-01 | 19.54 | $19.54 | 1.1M |
| 2026-04-30 | 19.53 | $19.53 | 1.2M |
| 2026-04-29 | 19.54 | $19.54 | 932214 |
| 2026-04-28 | 19.53 | $19.52 | 624397 |
| 2026-04-27 | 19.54 | $19.52 | 1.6M |
| 2026-04-24 | 19.54 | $19.52 | 1.0M |
| 2026-04-23 | 19.54 | $19.51 | 1.3M |
| 2026-04-22 | 19.54 | $19.52 | 892220 |
| 2026-04-21 | 19.55 | $19.52 | 1.2M |
| 2026-04-20 | 19.55 | $19.51 | 355500 |
| 2026-04-17 | 19.55 | $19.57 | 911423 |
| 2026-04-16 | 19.55 | $19.56 | 917103 |
| 2026-04-15 | 19.55 | $19.57 | 795500 |
| 2026-04-14 | 19.55 | $19.57 | 740828 |
| 2026-04-13 | 19.54 | $19.57 | 1.6M |
| 2026-04-10 | 19.54 | $19.56 | 654865 |
| 2026-04-09 | 19.54 | $19.56 | 741027 |
| 2026-04-08 | 19.54 | $19.54 | 567370 |
| 2026-04-07 | 19.54 | $19.55 | 1.1M |
| 2026-04-06 | 19.54 | $19.54 | 2.6M |
| 2026-04-02 | 19.54 | $19.54 | 704045 |
| 2026-04-01 | 19.53 | $19.52 | 857831 |
| 2026-03-31 | 19.54 | $19.53 | 904306 |
| 2026-03-30 | 19.54 | $19.51 | 702805 |
| 2026-03-27 | 19.54 | $19.52 | 1.2M |
| 2026-03-26 | 19.54 | $19.50 | 524526 |
| 2026-03-25 | 19.55 | $19.50 | 428300 |
| 2026-03-24 | 19.55 | $19.50 | 653000 |
| 2026-03-23 | 19.56 | $19.50 | 442900 |
| 2026-03-20 | 19.56 | $19.57 | 509510 |
| 2026-03-19 | 19.56 | $19.56 | 634900 |
| 2026-03-18 | 19.56 | $19.57 | 450700 |
| 2026-03-17 | 19.56 | $19.57 | 470400 |
| 2026-03-16 | 19.56 | $19.56 | 438900 |
| 2026-03-13 | 19.56 | $19.57 | 687200 |
| 2026-03-12 | 19.56 | $19.55 | 764023 |
| 2026-03-11 | 19.56 | $19.55 | 4.6M |
| 2026-03-10 | 19.56 | $19.56 | 693500 |
| 2026-03-09 | 19.56 | $19.57 | 1.1M |
| 2026-03-06 | 19.56 | $19.56 | 804044 |
| 2026-03-05 | 19.56 | $19.55 | 904806 |
| 2026-03-04 | 19.56 | $19.54 | 759729 |
| 2026-03-03 | 19.56 | $19.54 | 823444 |
| 2026-03-02 | 19.57 | $19.55 | 781100 |
| 2026-02-27 | 19.57 | $19.55 | 983246 |
| 2026-02-26 | 19.57 | $19.54 | 1.0M |
| 2026-02-25 | 19.57 | $19.54 | 660013 |
| 2026-02-24 | 19.58 | $19.55 | 743200 |
| 2026-02-23 | 19.58 | $19.54 | 528100 |
| 2026-02-20 | 19.58 | $19.60 | 715049 |
| 2026-02-19 | 19.58 | $19.60 | 707049 |
| 2026-02-18 | 19.58 | $19.60 | 990900 |
| 2026-02-17 | 19.58 | $19.59 | 762400 |
| 2026-02-13 | 19.57 | $19.59 | 1.3M |
| 2026-02-12 | 19.57 | $19.58 | 684100 |
| 2026-02-11 | 19.57 | $19.58 | 833816 |
| 2026-02-10 | 19.57 | $19.58 | 1.5M |
| 2026-02-09 | 19.57 | $19.58 | 545852 |
| 2026-02-06 | 19.57 | $19.58 | 860000 |
| 2026-02-05 | 19.57 | $19.58 | 755314 |
| 2026-02-04 | 19.57 | $19.58 | 868318 |
| 2026-02-03 | 19.56 | $19.56 | 785500 |
| 2026-02-02 | 19.56 | $19.57 | 781005 |
| 2026-01-30 | 19.56 | $19.55 | 834204 |
| 2026-01-29 | 19.57 | $19.55 | 1.3M |
| 2026-01-28 | 19.57 | $19.55 | 693400 |
| 2026-01-27 | 19.57 | $19.55 | 1.0M |
| 2026-01-26 | 19.57 | $19.55 | 754121 |
| 2026-01-23 | 19.57 | $19.55 | 596802 |
| 2026-01-22 | 19.57 | $19.55 | 1.4M |
| 2026-01-21 | 19.58 | $19.53 | 1.4M |
| 2026-01-20 | 19.58 | $19.54 | 917500 |
| 2026-01-16 | 19.59 | $19.61 | 1.9M |
| 2026-01-15 | 19.58 | $19.60 | 795200 |
| 2026-01-14 | 19.58 | $19.60 | 914338 |
| 2026-01-13 | 19.58 | $19.59 | 922623 |
| 2026-01-12 | 19.58 | $19.58 | 848300 |
| 2026-01-09 | 19.58 | $19.58 | 1.0M |
| 2026-01-08 | 19.58 | $19.58 | 1.2M |
| 2026-01-07 | 19.58 | $19.58 | 2.2M |
| 2026-01-06 | 19.58 | $19.58 | 1.3M |
| 2026-01-05 | 19.58 | $19.58 | 2.2M |
| 2026-01-02 | 19.58 | $19.58 | 2.9M |
| 2025-12-31 | 19.58 | $19.58 | 1.2M |
| 2025-12-30 | 19.58 | $19.58 | 1.4M |
| 2025-12-29 | 19.58 | $19.57 | 1.2M |
| 2025-12-26 | 19.58 | $19.57 | 826925 |
| 2025-12-24 | 19.58 | $19.56 | 442800 |
| 2025-12-23 | 19.59 | $19.56 | 2.2M |
| 2025-12-22 | 19.59 | $19.55 | 2.0M |
| 2025-12-19 | 19.59 | $19.62 | 2.3M |
| 2025-12-18 | 19.59 | $19.60 | 1.7M |
| 2025-12-17 | 19.59 | $19.61 | 1.4M |
| 2025-12-16 | 19.59 | $19.60 | 427111 |
| 2025-12-15 | 19.58 | $19.60 | 830330 |
| 2025-12-12 | 19.58 | $19.60 | 1.1M |
| 2025-12-11 | 19.58 | $19.60 | 1.1M |
| 2025-12-10 | 19.58 | $19.59 | 569416 |
| 2025-12-09 | 19.58 | $19.59 | 513932 |
| 2025-12-08 | 19.58 | $19.59 | 474900 |
| 2025-12-05 | 19.57 | $19.57 | 448732 |
| 2025-12-04 | 19.57 | $19.57 | 982100 |
| 2025-12-03 | 19.58 | $19.57 | 639640 |
| 2025-12-02 | 19.58 | $19.57 | 425500 |
| 2025-12-01 | 19.58 | $19.57 | 803400 |
| 2025-11-28 | 19.58 | $19.56 | 534800 |
| 2025-11-26 | 19.58 | $19.55 | 1.4M |
| 2025-11-25 | 19.58 | $19.55 | 1.1M |
| 2025-11-24 | 19.58 | $19.55 | 777406 |
| 2025-11-21 | 19.59 | $19.62 | 515900 |
| 2025-11-20 | 19.59 | $19.61 | 933100 |
| 2025-11-19 | 19.58 | $19.61 | 535100 |
| 2025-11-18 | 19.58 | $19.60 | 1.5M |
| 2025-11-17 | 19.58 | $19.60 | 1.0M |
| 2025-11-14 | 19.58 | $19.59 | 458140 |
| 2025-11-13 | 19.57 | $19.59 | 492200 |
| 2025-11-12 | 19.57 | $19.59 | 833035 |
| 2025-11-11 | 19.57 | $19.60 | 532500 |
| 2025-11-10 | 19.57 | $19.58 | 500500 |
| 2025-11-07 | 19.57 | $19.58 | 374000 |
| 2025-11-06 | 19.56 | $19.57 | 650900 |
| 2025-11-05 | 19.56 | $19.56 | 464000 |
| 2025-11-04 | 19.56 | $19.56 | 960913 |
| 2025-11-03 | 19.56 | $19.57 | 684040 |
| 2025-10-31 | 19.56 | $19.57 | 474100 |
| 2025-10-30 | 19.56 | $19.55 | 400300 |
| 2025-10-29 | 19.56 | $19.55 | 789242 |
| 2025-10-28 | 19.57 | $19.55 | 1.1M |
| 2025-10-27 | 19.57 | $19.55 | 779102 |
| 2025-10-24 | 19.57 | $19.56 | 786700 |
| 2025-10-23 | 19.57 | $19.54 | 503500 |
| 2025-10-22 | 19.57 | $19.54 | 400000 |
| 2025-10-21 | 19.58 | $19.54 | 581310 |
| 2025-10-20 | 19.58 | $19.55 | 383001 |
| 2025-10-17 | 19.58 | $19.60 | 493631 |
| 2025-10-16 | 19.58 | $19.60 | 978200 |
| 2025-10-15 | 19.58 | $19.59 | 356125 |
| 2025-10-14 | 19.58 | $19.60 | 542900 |
| 2025-10-13 | 19.58 | $19.59 | 374000 |
| 2025-10-10 | 19.57 | $19.59 | 561735 |
| 2025-10-09 | 19.57 | $19.59 | 530233 |
| 2025-10-08 | 19.57 | $19.58 | 535700 |
| 2025-10-07 | 19.57 | $19.57 | 602905 |
| 2025-10-06 | 19.57 | $19.58 | 395242 |
| 2025-10-03 | 19.57 | $19.58 | 655600 |
| 2025-10-02 | 19.57 | $19.57 | 512200 |
| 2025-10-01 | 19.57 | $19.57 | 397236 |
| 2025-09-30 | 19.57 | $19.56 | 507500 |
| 2025-09-29 | 19.57 | $19.56 | 562700 |
| 2025-09-26 | 19.57 | $19.55 | 482426 |
| 2025-09-25 | 19.57 | $19.55 | 574100 |
| 2025-09-24 | 19.57 | $19.54 | 598600 |
| 2025-09-23 | 19.57 | $19.54 | 690606 |
| 2025-09-22 | 19.58 | $19.55 | 560946 |
| 2025-09-19 | 19.58 | $19.61 | 873712 |
| 2025-09-18 | 19.58 | $19.61 | 860800 |
| 2025-09-17 | 19.57 | $19.61 | 671800 |
| 2025-09-16 | 19.57 | $19.61 | 713111 |
| 2025-09-15 | 19.56 | $19.61 | 556800 |
| 2025-09-12 | 19.56 | $19.60 | 435007 |
| 2025-09-11 | 19.56 | $19.59 | 552890 |
| 2025-09-10 | 19.55 | $19.58 | 2.1M |
| 2025-09-09 | 19.55 | $19.57 | 760100 |
| 2025-09-08 | 19.55 | $19.58 | 527000 |
| 2025-09-05 | 19.54 | $19.58 | 349639 |
| 2025-09-04 | 19.54 | $19.57 | 739444 |
| 2025-09-03 | 19.54 | $19.56 | 377300 |
| 2025-09-02 | 19.53 | $19.55 | 376800 |
| 2025-08-29 | 19.53 | $19.55 | 344127 |
| 2025-08-28 | 19.53 | $19.53 | 375800 |
| 2025-08-27 | 19.53 | $19.54 | 618729 |
| 2025-08-26 | 19.53 | $19.52 | 356743 |
| 2025-08-25 | 19.53 | $19.52 | 456900 |
| 2025-08-22 | 19.53 | $19.52 | 843345 |
| 2025-08-21 | 19.53 | $19.51 | 775500 |
| 2025-08-20 | 19.53 | $19.51 | 635000 |
| 2025-08-19 | 19.54 | $19.51 | 542500 |
| 2025-08-18 | 19.54 | $19.50 | 883327 |
| 2025-08-15 | 19.54 | $19.57 | 769800 |
| 2025-08-14 | 19.54 | $19.57 | 487500 |
| 2025-08-13 | 19.54 | $19.57 | 449310 |
| 2025-08-12 | 19.53 | $19.56 | 412900 |
| 2025-08-11 | 19.53 | $19.56 | 539200 |
| 2025-08-08 | 19.53 | $19.56 | 518700 |
| 2025-08-07 | 19.52 | $19.55 | 1.1M |
| 2025-08-06 | 19.52 | $19.54 | 347800 |
| 2025-08-05 | 19.52 | $19.54 | 591718 |
| 2025-08-04 | 19.52 | $19.54 | 742240 |
| 2025-08-01 | 19.52 | $19.53 | 494000 |
| 2025-07-31 | 19.51 | $19.51 | 465600 |
| 2025-07-30 | 19.51 | $19.51 | 414824 |
| 2025-07-29 | 19.52 | $19.50 | 577538 |
| 2025-07-28 | 19.52 | $19.50 | 429200 |
| 2025-07-25 | 19.52 | $19.51 | 855033 |
| 2025-07-24 | 19.52 | $19.50 | 749434 |
| 2025-07-23 | 19.52 | $19.50 | 1.2M |
| 2025-07-22 | 19.52 | $19.49 | 731000 |
| 2025-07-21 | 19.53 | $19.50 | 462400 |
| 2025-07-18 | 19.53 | $19.56 | 844930 |
| 2025-07-17 | 19.53 | $19.55 | 772300 |
| 2025-07-16 | 19.52 | $19.54 | 623900 |
| 2025-07-15 | 19.52 | $19.54 | 1.0M |
| 2025-07-14 | 19.52 | $19.53 | 487720 |
| 2025-07-11 | 19.52 | $19.53 | 400229 |
| 2025-07-10 | 19.52 | $19.53 | 596300 |
| 2025-07-09 | 19.52 | $19.52 | 373000 |
| 2025-07-08 | 19.52 | $19.53 | 901900 |
| 2025-07-07 | 19.52 | $19.52 | 548700 |
| 2025-07-03 | 19.52 | $19.53 | 325500 |
| 2025-07-02 | 19.52 | $19.53 | 422800 |
| 2025-07-01 | 19.51 | $19.53 | 505800 |
| 2025-06-30 | 19.51 | $19.52 | 439815 |
| 2025-06-27 | 19.51 | $19.51 | 484914 |
| 2025-06-26 | 19.51 | $19.51 | 764345 |
| 2025-06-25 | 19.51 | $19.50 | 444200 |
| 2025-06-24 | 19.51 | $19.49 | 631718 |
| 2025-06-23 | 19.52 | $19.50 | 527027 |
| 2025-06-20 | 19.52 | $19.56 | 449100 |
| 2025-06-18 | 19.51 | $19.55 | 449030 |
| 2025-06-17 | 19.51 | $19.54 | 656242 |
| 2025-06-16 | 19.51 | $19.54 | 487400 |
| 2025-06-13 | 19.50 | $19.53 | 539067 |
| 2025-06-12 | 19.50 | $19.52 | 754200 |
| 2025-06-11 | 19.50 | $19.52 | 372580 |
| 2025-06-10 | 19.49 | $19.50 | 612097 |
| 2025-06-09 | 19.49 | $19.50 | 457300 |
| 2025-06-06 | 19.49 | $19.49 | 500139 |
| 2025-06-05 | 19.49 | $19.51 | 571000 |
| 2025-06-04 | 19.49 | $19.51 | 502722 |
| 2025-06-03 | 19.49 | $19.51 | 1.3M |
| 2025-06-02 | 19.49 | $19.49 | 814200 |
| 2025-05-30 | 19.49 | $19.50 | 499000 |
| 2025-05-29 | 19.49 | $19.49 | 464408 |
| 2025-05-28 | 19.49 | $19.48 | 597500 |
| 2025-05-27 | 19.49 | $19.48 | 427813 |
| 2025-05-23 | 19.49 | $19.47 | 583900 |
| 2025-05-22 | 19.49 | $19.47 | 720800 |
| 2025-05-21 | 19.49 | $19.46 | 422300 |
| 2025-05-20 | 19.49 | $19.46 | 1.1M |
| 2025-05-19 | 19.50 | $19.47 | 846900 |
| 2025-05-16 | 19.50 | $19.52 | 345600 |
| 2025-05-15 | 19.50 | $19.52 | 525133 |
| 2025-05-14 | 19.50 | $19.51 | 489219 |
| 2025-05-13 | 19.50 | $19.51 | 773544 |
| 2025-05-12 | 19.49 | $19.51 | 633532 |
| 2025-05-09 | 19.49 | $19.51 | 258800 |
| 2025-05-08 | 19.49 | $19.50 | 1.6M |
| 2025-05-07 | 19.49 | $19.50 | 261700 |
| 2025-05-06 | 19.49 | $19.50 | 538708 |
| 2025-05-05 | 19.49 | $19.50 | 1.0M |
| 2025-05-02 | 19.49 | $19.50 | 767200 |
| 2025-05-01 | 19.48 | $19.49 | 561834 |
| 2025-04-30 | 19.48 | $19.50 | 389446 |
| 2025-04-29 | 19.48 | $19.51 | 913636 |
| 2025-04-28 | 19.48 | $19.50 | 810433 |
| 2025-04-25 | 19.48 | $19.49 | 512700 |
| 2025-04-24 | 19.47 | $19.47 | 681100 |
| 2025-04-23 | 19.47 | $19.44 | 670341 |
| 2025-04-22 | 19.48 | $19.45 | 696828 |
| 2025-04-21 | 19.48 | $19.46 | 847841 |
| 2025-04-17 | 19.48 | $19.52 | 377518 |
| 2025-04-16 | 19.48 | $19.49 | 389425 |
| 2025-04-15 | 19.48 | $19.49 | 367000 |
| 2025-04-14 | 19.48 | $19.47 | 499800 |
| 2025-04-11 | 19.48 | $19.44 | 556900 |
| 2025-04-10 | 19.48 | $19.45 | 464911 |
| 2025-04-09 | 19.49 | $19.49 | 607500 |
| 2025-04-08 | 19.48 | $19.44 | 1.2M |
| 2025-04-07 | 19.49 | $19.44 | 1.1M |
| 2025-04-04 | 19.49 | $19.50 | 867600 |
| 2025-04-03 | 19.49 | $19.52 | 1.0M |
| 2025-04-02 | 19.49 | $19.49 | 808300 |
| 2025-04-01 | 19.49 | $19.49 | 404400 |
| 2025-03-31 | 19.49 | $19.48 | 707212 |
| 2025-03-28 | 19.49 | $19.48 | 695904 |
| 2025-03-27 | 19.49 | $19.47 | 650400 |
| 2025-03-26 | 19.50 | $19.46 | 521300 |
| 2025-03-25 | 19.50 | $19.47 | 629210 |
| 2025-03-24 | 19.50 | $19.47 | 2.2M |
| 2025-03-21 | 19.51 | $19.54 | 496236 |
| 2025-03-20 | 19.50 | $19.53 | 842223 |
| 2025-03-19 | 19.50 | $19.53 | 548900 |
| 2025-03-18 | 19.50 | $19.51 | 433500 |
| 2025-03-17 | 19.50 | $19.50 | 327218 |
| 2025-03-14 | 19.50 | $19.50 | 357200 |
| 2025-03-13 | 19.50 | $19.50 | 496402 |
| 2025-03-12 | 19.50 | $19.50 | 865705 |
| 2025-03-11 | 19.50 | $19.51 | 867926 |
| 2025-03-10 | 19.50 | $19.52 | 615616 |
| 2025-03-07 | 19.49 | $19.51 | 604604 |
| 2025-03-06 | 19.49 | $19.50 | 528135 |
| 2025-03-05 | 19.49 | $19.50 | 2.1M |
| 2025-03-04 | 19.49 | $19.52 | 692700 |
| 2025-03-03 | 19.49 | $19.51 | 596800 |
| 2025-02-28 | 19.48 | $19.50 | 498900 |
| 2025-02-27 | 19.48 | $19.48 | 696492 |
| 2025-02-26 | 19.48 | $19.48 | 701600 |
| 2025-02-25 | 19.48 | $19.48 | 720000 |
| 2025-02-24 | 19.48 | $19.47 | 461900 |
| 2025-02-21 | 19.48 | $19.53 | 630041 |
| 2025-02-20 | 19.48 | $19.51 | 908912 |
| 2025-02-19 | 19.47 | $19.50 | 948306 |
| 2025-02-18 | 19.47 | $19.50 | 715600 |
| 2025-02-14 | 19.47 | $19.51 | 866812 |
| 2025-02-13 | 19.46 | $19.47 | 720800 |
| 2025-02-12 | 19.46 | $19.47 | 661520 |
| 2025-02-11 | 19.46 | $19.47 | 572734 |
| 2025-02-10 | 19.46 | $19.48 | 481735 |
| 2025-02-07 | 19.46 | $19.47 | 671027 |
| 2025-02-06 | 19.46 | $19.48 | 1.2M |
| 2025-02-05 | 19.46 | $19.48 | 496717 |
| 2025-02-04 | 19.46 | $19.47 | 684300 |
| 2025-02-03 | 19.45 | $19.47 | 1.4M |
| 2025-01-31 | 19.45 | $19.47 | 675400 |
| 2025-01-30 | 19.45 | $19.46 | 1.9M |
| 2025-01-29 | 19.45 | $19.45 | 743500 |
| 2025-01-28 | 19.45 | $19.47 | 815000 |
| 2025-01-27 | 19.45 | $19.47 | 567811 |
| 2025-01-24 | 19.44 | $19.44 | 671700 |
| 2025-01-23 | 19.45 | $19.42 | 648207 |
| 2025-01-22 | 19.45 | $19.42 | 799512 |
| 2025-01-21 | 19.45 | $19.42 | 1.1M |
| 2025-01-17 | 19.45 | $19.47 | 892030 |
| 2025-01-16 | 19.45 | $19.48 | 1.4M |
| 2025-01-15 | 19.45 | $19.48 | 675400 |
| 2025-01-14 | 19.45 | $19.44 | 1.9M |
| 2025-01-13 | 19.45 | $19.44 | 647400 |
| 2025-01-10 | 19.45 | $19.44 | 1.0M |
| 2025-01-08 | 19.45 | $19.46 | 1.1M |
| 2025-01-07 | 19.45 | $19.45 | 986938 |
| 2025-01-06 | 19.45 | $19.45 | 938700 |
| 2025-01-03 | 19.45 | $19.45 | 633400 |
| 2025-01-02 | 19.45 | $19.45 | 561800 |
| 2024-12-31 | 19.45 | $19.43 | 753239 |
| 2024-12-30 | 19.45 | $19.44 | 1.3M |
| 2024-12-27 | 19.45 | $19.42 | 3.1M |
| 2024-12-26 | 19.45 | $19.41 | 3.7M |
| 2024-12-24 | 19.46 | $19.40 | 454329 |
| 2024-12-23 | 19.46 | $19.40 | 1.1M |
| 2024-12-20 | 19.47 | $19.48 | 1.3M |
| 2024-12-19 | 19.47 | $19.47 | 1.1M |
| 2024-12-18 | 19.47 | $19.45 | 2.0M |
| 2024-12-17 | 19.47 | $19.49 | 853524 |
| 2024-12-16 | 19.46 | $19.48 | 495610 |
| 2024-12-13 | 19.46 | $19.48 | 626800 |
| 2024-12-12 | 19.46 | $19.49 | 1.0M |
| 2024-12-11 | 19.46 | $19.50 | 918500 |
| 2024-12-10 | 19.45 | $19.48 | 652900 |
| 2024-12-09 | 19.45 | $19.48 | 747000 |
| 2024-12-06 | 19.45 | $19.49 | 497214 |
| 2024-12-05 | 19.44 | $19.47 | 1.3M |
| 2024-12-04 | 19.44 | $19.48 | 958100 |
| 2024-12-03 | 19.44 | $19.45 | 1.6M |
| 2024-12-02 | 19.44 | $19.47 | 848737 |
| 2024-11-29 | 19.43 | $19.45 | 174320 |
| 2024-11-27 | 19.43 | $19.43 | 1.0M |
| 2024-11-26 | 19.43 | $19.42 | 1.5M |
| 2024-11-25 | 19.43 | $19.42 | 1.1M |
| 2024-11-22 | 19.43 | $19.39 | 821700 |
| 2024-11-21 | 19.44 | $19.38 | 1.0M |
| 2024-11-20 | 19.44 | $19.40 | 1.0M |
| 2024-11-19 | 19.45 | $19.41 | 605500 |
| 2024-11-18 | 19.45 | $19.39 | 721300 |
| 2024-11-15 | 19.46 | $19.46 | 751142 |
| 2024-11-14 | 19.46 | $19.44 | 615135 |
| 2024-11-13 | 19.46 | $19.46 | 575500 |
| 2024-11-12 | 19.46 | $19.44 | 826332 |
| 2024-11-11 | 19.46 | $19.46 | 574000 |
| 2024-11-08 | 19.46 | $19.46 | 505000 |
| 2024-11-07 | 19.46 | $19.47 | 788118 |
| 2024-11-06 | 19.46 | $19.44 | 926245 |
| 2024-11-05 | 19.46 | $19.44 | 1.3M |
| 2024-11-04 | 19.47 | $19.45 | 378039 |
| 2024-11-01 | 19.47 | $19.42 | 1.5M |
| 2024-10-31 | 19.47 | $19.42 | 782900 |
| 2024-10-30 | 19.48 | $19.42 | 656900 |
| 2024-10-29 | 19.49 | $19.44 | 696840 |
| 2024-10-28 | 19.49 | $19.43 | 944500 |
| 2024-10-25 | 19.50 | $19.44 | 1.0M |
| 2024-10-24 | 19.50 | $19.43 | 496543 |
| 2024-10-23 | 19.51 | $19.43 | 706100 |
| 2024-10-22 | 19.52 | $19.45 | 1.1M |
| 2024-10-21 | 19.53 | $19.44 | 721732 |
| 2024-10-18 | 19.53 | $19.54 | 1.4M |
| 2024-10-17 | 19.53 | $19.53 | 649936 |
| 2024-10-16 | 19.53 | $19.53 | 846400 |
| 2024-10-15 | 19.53 | $19.52 | 1.2M |
| 2024-10-14 | 19.54 | $19.53 | 512837 |
| 2024-10-11 | 19.54 | $19.52 | 444900 |
| 2024-10-10 | 19.54 | $19.52 | 589100 |
| 2024-10-09 | 19.54 | $19.49 | 6.8M |
| 2024-10-08 | 19.54 | $19.50 | 655900 |
| 2024-10-07 | 19.55 | $19.49 | 3.8M |
| 2024-10-04 | 19.56 | $19.50 | 580900 |
| 2024-10-03 | 19.56 | $19.56 | 1.4M |
| 2024-10-02 | 19.56 | $19.58 | 678911 |
| 2024-10-01 | 19.56 | $19.58 | 930913 |
| 2024-09-30 | 19.56 | $19.56 | 1.9M |
| 2024-09-27 | 19.56 | $19.58 | 1.2M |
| 2024-09-26 | 19.56 | $19.55 | 966809 |
| 2024-09-25 | 19.56 | $19.57 | 869085 |
| 2024-09-24 | 19.55 | $19.58 | 858000 |
| 2024-09-23 | 19.55 | $19.57 | 949400 |
| 2024-09-20 | 19.55 | $19.63 | 2.3M |
| 2024-09-19 | 19.54 | $19.61 | 900037 |
| 2024-09-18 | 19.53 | $19.61 | 1.8M |
| 2024-09-17 | 19.53 | $19.60 | 925841 |
| 2024-09-16 | 19.52 | $19.61 | 858100 |
| 2024-09-13 | 19.51 | $19.61 | 787032 |
| 2024-09-12 | 19.50 | $19.58 | 706235 |
| 2024-09-11 | 19.49 | $19.57 | 756748 |
| 2024-09-10 | 19.48 | $19.58 | 673101 |
| 2024-09-09 | 19.47 | $19.55 | 995000 |
| 2024-09-06 | 19.46 | $19.56 | 570010 |
| 2024-09-05 | 19.45 | $19.53 | 1.1M |
| 2024-09-04 | 19.44 | $19.53 | 1.3M |
| 2024-09-03 | 19.43 | $19.49 | 942631 |
| 2024-08-30 | 19.43 | $19.46 | 686400 |
| 2024-08-29 | 19.43 | $19.46 | 625100 |
| 2024-08-28 | 19.42 | $19.48 | 635711 |
| 2024-08-27 | 19.42 | $19.47 | 1.2M |
| 2024-08-26 | 19.41 | $19.46 | 486226 |
| 2024-08-23 | 19.41 | $19.45 | 645600 |
| 2024-08-22 | 19.40 | $19.42 | 686300 |
| 2024-08-21 | 19.40 | $19.44 | 1.0M |
| 2024-08-20 | 19.39 | $19.40 | 617100 |
| 2024-08-19 | 19.39 | $19.38 | 997536 |
| 2024-08-16 | 19.39 | $19.45 | 667500 |
| 2024-08-15 | 19.39 | $19.43 | 768900 |
| 2024-08-14 | 19.38 | $19.48 | 806944 |
| 2024-08-13 | 19.37 | $19.46 | 708926 |
| 2024-08-12 | 19.37 | $19.43 | 683500 |
| 2024-08-09 | 19.36 | $19.42 | 920418 |
| 2024-08-08 | 19.35 | $19.42 | 1.1M |
| 2024-08-07 | 19.35 | $19.42 | 958400 |
| 2024-08-06 | 19.34 | $19.43 | 830641 |
| 2024-08-05 | 19.33 | $19.44 | 2.5M |
| 2024-08-02 | 19.32 | $19.45 | 796500 |
| 2024-08-01 | 19.30 | $19.39 | 676313 |
| 2024-07-31 | 19.29 | $19.35 | 813500 |
| 2024-07-30 | 19.29 | $19.32 | 1.2M |
| 2024-07-29 | 19.28 | $19.31 | 804444 |
| 2024-07-26 | 19.28 | $19.30 | 797340 |
| 2024-07-25 | 19.28 | $19.27 | 648600 |
| 2024-07-24 | 19.28 | $19.28 | 2.1M |
| 2024-07-23 | 19.28 | $19.28 | 577200 |
| 2024-07-22 | 19.28 | $19.27 | 825938 |
| 2024-07-19 | 19.28 | $19.33 | 346600 |
| 2024-07-18 | 19.27 | $19.34 | 973000 |
| 2024-07-17 | 19.27 | $19.35 | 459812 |
| 2024-07-16 | 19.26 | $19.35 | 720300 |
| 2024-07-15 | 19.25 | $19.34 | 652700 |
| 2024-07-12 | 19.24 | $19.34 | 1.4M |
| 2024-07-11 | 19.23 | $19.30 | 1.5M |
| 2024-07-10 | 19.22 | $19.27 | 1.4M |
| 2024-07-09 | 19.22 | $19.27 | 580400 |
| 2024-07-08 | 19.21 | $19.27 | 913429 |
| 2024-07-05 | 19.21 | $19.26 | 1.3M |
| 2024-07-03 | 19.20 | $19.23 | 480600 |
| 2024-07-02 | 19.20 | $19.21 | 853000 |
| 2024-07-01 | 19.20 | $19.20 | 848942 |
| 2024-06-28 | 19.19 | $19.18 | 1.1M |
| 2024-06-27 | 19.20 | $19.18 | 911600 |
| 2024-06-26 | 19.20 | $19.16 | 847821 |
| 2024-06-25 | 19.20 | $19.17 | 500600 |
| 2024-06-24 | 19.21 | $19.18 | 2.0M |
| 2024-06-21 | 19.21 | $19.25 | 929500 |
| 2024-06-20 | 19.20 | $19.24 | 1.4M |
| 2024-06-18 | 19.20 | $19.24 | 628200 |
| 2024-06-17 | 19.20 | $19.22 | 403700 |
| 2024-06-14 | 19.19 | $19.24 | 627600 |
| 2024-06-13 | 19.19 | $19.25 | 492400 |
| 2024-06-12 | 19.18 | $19.22 | 591805 |
| 2024-06-11 | 19.18 | $19.20 | 490600 |
| 2024-06-10 | 19.18 | $19.19 | 507941 |
| 2024-06-07 | 19.17 | $19.18 | 621944 |
| 2024-06-06 | 19.17 | $19.23 | 567321 |
| 2024-06-05 | 19.17 | $19.22 | 536616 |
| 2024-06-04 | 19.16 | $19.20 | 457736 |
| 2024-06-03 | 19.16 | $19.19 | 513000 |
| 2024-05-31 | 19.15 | $19.17 | 564623 |
| 2024-05-30 | 19.15 | $19.13 | 655421 |
| 2024-05-29 | 19.15 | $19.12 | 398700 |
| 2024-05-28 | 19.16 | $19.13 | 620101 |
| 2024-05-24 | 19.16 | $19.13 | 624807 |
| 2024-05-23 | 19.16 | $19.12 | 436400 |
| 2024-05-22 | 19.17 | $19.14 | 827145 |
| 2024-05-21 | 19.17 | $19.16 | 984400 |
| 2024-05-20 | 19.17 | $19.15 | 550400 |
| 2024-05-17 | 19.18 | $19.21 | 717927 |
| 2024-05-16 | 19.17 | $19.21 | 544300 |
| 2024-05-15 | 19.17 | $19.22 | 516804 |
| 2024-05-14 | 19.16 | $19.19 | 381109 |
| 2024-05-13 | 19.16 | $19.19 | 688802 |
| 2024-05-10 | 19.16 | $19.18 | 714722 |
| 2024-05-09 | 19.15 | $19.19 | 700201 |
| 2024-05-08 | 19.15 | $19.20 | 1.2M |
| 2024-05-07 | 19.15 | $19.18 | 1.4M |
| 2024-05-06 | 19.14 | $19.19 | 612713 |
| 2024-05-03 | 19.14 | $19.20 | 900000 |
| 2024-05-02 | 19.13 | $19.16 | 1.2M |
| 2024-05-01 | 19.13 | $19.11 | 886421 |
| 2024-04-30 | 19.13 | $19.09 | 654643 |
| 2024-04-29 | 19.13 | $19.11 | 538319 |
| 2024-04-26 | 19.14 | $19.09 | 521403 |
| 2024-04-25 | 19.14 | $19.08 | 715700 |
| 2024-04-24 | 19.15 | $19.10 | 420826 |
| 2024-04-23 | 19.15 | $19.11 | 658029 |
| 2024-04-22 | 19.16 | $19.09 | 606030 |
| 2024-04-19 | 19.16 | $19.13 | 369903 |
| 2024-04-18 | 19.17 | $19.12 | 466900 |
| 2024-04-17 | 19.17 | $19.12 | 792700 |
| 2024-04-16 | 19.18 | $19.12 | 626936 |
| 2024-04-15 | 19.18 | $19.13 | 811349 |
| 2024-04-12 | 19.19 | $19.15 | 919700 |
| 2024-04-11 | 19.19 | $19.14 | 1.4M |
| 2024-04-10 | 19.20 | $19.12 | 1.0M |
| 2024-04-09 | 19.21 | $19.21 | 671500 |
| 2024-04-08 | 19.21 | $19.18 | 404500 |
| 2024-04-05 | 19.21 | $19.21 | 1.1M |
| 2024-04-04 | 19.21 | $19.22 | 623501 |
| 2024-04-03 | 19.21 | $19.22 | 459100 |
| 2024-04-02 | 19.21 | $19.20 | 712700 |
| 2024-04-01 | 19.21 | $19.19 | 506021 |
| 2024-03-28 | 19.21 | $19.21 | 818027 |
| 2024-03-27 | 19.21 | $19.23 | 1.0M |
| 2024-03-26 | 19.21 | $19.21 | 968100 |
| 2024-03-25 | 19.21 | $19.21 | 558800 |
| 2024-03-22 | 19.21 | $19.22 | 700030 |
| 2024-03-21 | 19.21 | $19.20 | 868100 |
| 2024-03-20 | 19.21 | $19.20 | 747700 |
| 2024-03-19 | 19.21 | $19.18 | 532000 |
| 2024-03-18 | 19.21 | $19.15 | 659035 |
| 2024-03-15 | 19.22 | $19.20 | 508217 |
| 2024-03-14 | 19.22 | $19.20 | 923100 |
| 2024-03-13 | 19.22 | $19.23 | 1.5M |
| 2024-03-12 | 19.22 | $19.23 | 1.4M |
| 2024-03-11 | 19.22 | $19.25 | 398600 |
| 2024-03-08 | 19.22 | $19.27 | 606021 |
| 2024-03-07 | 19.21 | $19.25 | 632600 |
| 2024-03-06 | 19.21 | $19.21 | 599347 |
| 2024-03-05 | 19.21 | $19.22 | 586617 |
| 2024-03-04 | 19.21 | $19.20 | 880302 |
| 2024-03-01 | 19.21 | $19.22 | 714700 |
| 2024-02-29 | 19.21 | $19.16 | 775842 |
| 2024-02-28 | 19.21 | $19.18 | 3.7M |
| 2024-02-27 | 19.22 | $19.16 | 846300 |
| 2024-02-26 | 19.22 | $19.15 | 627407 |
| 2024-02-23 | 19.23 | $19.17 | 829431 |
| 2024-02-22 | 19.23 | $19.17 | 537100 |
| 2024-02-21 | 19.24 | $19.18 | 576000 |
| 2024-02-20 | 19.25 | $19.18 | 1.0M |
| 2024-02-16 | 19.26 | $19.22 | 911407 |
| 2024-02-15 | 19.26 | $19.26 | 2.8M |
| 2024-02-14 | 19.26 | $19.24 | 1.1M |
| 2024-02-13 | 19.26 | $19.20 | 1.7M |
| 2024-02-12 | 19.27 | $19.27 | 2.5M |
| 2024-02-09 | 19.27 | $19.26 | 718500 |
| 2024-02-08 | 19.27 | $19.26 | 1.0M |
| 2024-02-07 | 19.27 | $19.27 | 1.8M |
| 2024-02-06 | 19.27 | $19.26 | 921400 |
| 2024-02-05 | 19.27 | $19.25 | 700700 |
| 2024-02-02 | 19.27 | $19.29 | 1.7M |
| 2024-02-01 | 19.27 | $19.34 | 954800 |
| 2024-01-31 | 19.26 | $19.30 | 798347 |
| 2024-01-30 | 19.26 | $19.27 | 2.5M |
| 2024-01-29 | 19.26 | $19.27 | 916400 |
| 2024-01-26 | 19.25 | $19.25 | 912500 |
| 2024-01-25 | 19.25 | $19.27 | 976800 |
| 2024-01-24 | 19.25 | $19.23 | 659107 |
| 2024-01-23 | 19.26 | $19.23 | 1.2M |
| 2024-01-22 | 19.26 | $19.23 | 817500 |
| 2024-01-19 | 19.26 | $19.27 | 830400 |
| 2024-01-18 | 19.26 | $19.30 | 1.2M |
| 2024-01-17 | 19.26 | $19.28 | 1.2M |
| 2024-01-16 | 19.25 | $19.34 | 837000 |
| 2024-01-12 | 19.24 | $19.37 | 1.5M |
| 2024-01-11 | 19.23 | $19.32 | 964300 |
| 2024-01-10 | 19.22 | $19.27 | 685400 |
| 2024-01-09 | 19.22 | $19.26 | 1.4M |
| 2024-01-08 | 19.21 | $19.25 | 701300 |
| 2024-01-05 | 19.21 | $19.23 | 1.0M |
| 2024-01-04 | 19.21 | $19.23 | 1.2M |
| 2024-01-03 | 19.20 | $19.25 | 975600 |
| 2024-01-02 | 19.20 | $19.26 | 464017 |
| 2023-12-29 | 19.19 | $19.30 | 578937 |
| 2023-12-28 | 19.18 | $19.29 | 641200 |
| 2023-12-27 | 19.17 | $19.30 | 1.2M |
| 2023-12-26 | 19.15 | $19.25 | 1.1M |
| 2023-12-22 | 19.14 | $19.26 | 1.1M |
| 2023-12-21 | 19.13 | $19.25 | 1.6M |
| 2023-12-20 | 19.12 | $19.22 | 1.4M |
| 2023-12-19 | 19.11 | $19.19 | 718700 |
| 2023-12-18 | 19.10 | $19.19 | 631400 |
| 2023-12-15 | 19.09 | $19.25 | 1.1M |
| 2023-12-14 | 19.07 | $19.27 | 1.4M |
| 2023-12-13 | 19.05 | $19.23 | 695400 |
| 2023-12-12 | 19.03 | $19.10 | 1.0M |
| 2023-12-11 | 19.03 | $19.08 | 695649 |
| 2023-12-08 | 19.02 | $19.08 | 889800 |
| 2023-12-07 | 19.02 | $19.13 | 2.5M |
| 2023-12-06 | 19.00 | $19.13 | 705803 |
| 2023-12-05 | 18.99 | $19.12 | 567000 |
| 2023-12-04 | 18.98 | $19.10 | 435100 |
| 2023-12-01 | 18.96 | $19.13 | 465212 |
| 2023-11-30 | 18.95 | $19.07 | 414133 |
| 2023-11-29 | 18.93 | $19.09 | 458600 |
| 2023-11-28 | 18.92 | $19.04 | 432100 |
| 2023-11-27 | 18.90 | $18.98 | 682853 |
| 2023-11-24 | 18.89 | $18.94 | 204000 |
| 2023-11-22 | 18.89 | $18.96 | 501800 |
| 2023-11-21 | 18.88 | $18.95 | 614300 |
| 2023-11-20 | 18.88 | $18.93 | 486800 |
| 2023-11-17 | 18.87 | $18.97 | 666908 |
| 2023-11-16 | 18.86 | $18.98 | 667644 |
| 2023-11-15 | 18.85 | $18.93 | 406700 |
| 2023-11-14 | 18.84 | $18.98 | 992400 |
| 2023-11-13 | 18.82 | $18.86 | 527400 |
| 2023-11-10 | 18.82 | $18.85 | 649800 |
| 2023-11-09 | 18.81 | $18.84 | 348135 |
| 2023-11-08 | 18.81 | $18.86 | 483100 |
| 2023-11-07 | 18.81 | $18.89 | 426505 |
| 2023-11-06 | 18.80 | $18.86 | 460000 |
| 2023-11-03 | 18.79 | $18.91 | 504419 |
| 2023-11-02 | 18.78 | $18.85 | 614400 |
| 2023-11-01 | 18.77 | $18.83 | 1.3M |
| 2023-10-31 | 18.77 | $18.75 | 412023 |
| 2023-10-30 | 18.77 | $18.75 | 399500 |
| 2023-10-27 | 18.77 | $18.77 | 337605 |
| 2023-10-26 | 18.77 | $18.76 | 257501 |
| 2023-10-25 | 18.77 | $18.72 | 484845 |
| 2023-10-24 | 18.78 | $18.73 | 393100 |
| 2023-10-23 | 18.78 | $18.74 | 889400 |
| 2023-10-20 | 18.78 | $18.77 | 327312 |
| 2023-10-19 | 18.79 | $18.72 | 473400 |
| 2023-10-18 | 18.79 | $18.71 | 301639 |
| 2023-10-17 | 18.80 | $18.74 | 343143 |
| 2023-10-16 | 18.81 | $18.81 | 814921 |
| 2023-10-13 | 18.81 | $18.82 | 403900 |
| 2023-10-12 | 18.81 | $18.80 | 372527 |
| 2023-10-11 | 18.81 | $18.83 | 489200 |
| 2023-10-10 | 18.81 | $18.84 | 278520 |
| 2023-10-09 | 18.80 | $18.84 | 257830 |
| 2023-10-06 | 18.80 | $18.77 | 457348 |
| 2023-10-05 | 18.80 | $18.78 | 683142 |
| 2023-10-04 | 18.80 | $18.76 | 348948 |
| 2023-10-03 | 18.81 | $18.70 | 548908 |
| 2023-10-02 | 18.82 | $18.75 | 443637 |
| 2023-09-29 | 18.83 | $18.79 | 1.0M |
| 2023-09-28 | 18.83 | $18.80 | 384100 |
| 2023-09-27 | 18.83 | $18.75 | 642900 |
| 2023-09-26 | 18.84 | $18.78 | 605700 |
| 2023-09-25 | 18.85 | $18.80 | 329930 |
| 2023-09-22 | 18.85 | $18.81 | 365600 |
| 2023-09-21 | 18.86 | $18.78 | 309429 |
| 2023-09-20 | 18.86 | $18.80 | 549919 |
| 2023-09-19 | 18.87 | $18.79 | 928701 |
| 2023-09-18 | 18.88 | $18.83 | 225600 |
| 2023-09-15 | 18.89 | $18.88 | 404000 |
| 2023-09-14 | 18.89 | $18.90 | 302107 |
| 2023-09-13 | 18.88 | $18.88 | 320022 |
| 2023-09-12 | 18.88 | $18.87 | 642515 |
| 2023-09-11 | 18.89 | $18.89 | 419316 |
| 2023-09-08 | 18.89 | $18.88 | 223428 |
| 2023-09-07 | 18.89 | $18.87 | 242200 |
| 2023-09-06 | 18.89 | $18.84 | 309700 |
| 2023-09-05 | 18.89 | $18.87 | 468032 |
| 2023-09-01 | 18.90 | $18.91 | 293100 |
| 2023-08-31 | 18.89 | $18.93 | 330900 |
| 2023-08-30 | 18.89 | $18.90 | 308242 |
| 2023-08-29 | 18.89 | $18.90 | 793700 |
| 2023-08-28 | 18.89 | $18.86 | 362000 |
| 2023-08-25 | 18.89 | $18.82 | 528100 |
| 2023-08-24 | 18.90 | $18.85 | 367935 |
| 2023-08-23 | 18.90 | $18.87 | 421334 |
| 2023-08-22 | 18.91 | $18.79 | 294419 |
| 2023-08-21 | 18.92 | $18.81 | 296500 |
| 2023-08-18 | 18.93 | $18.89 | 577200 |
| 2023-08-17 | 18.94 | $18.88 | 475215 |
| 2023-08-16 | 18.94 | $18.85 | 339400 |
| 2023-08-15 | 18.95 | $18.90 | 331104 |
| 2023-08-14 | 18.96 | $18.89 | 339500 |
| 2023-08-11 | 18.97 | $18.93 | 384218 |
| 2023-08-10 | 18.97 | $18.96 | 387600 |
| 2023-08-09 | 18.97 | $18.98 | 610037 |
| 2023-08-08 | 18.97 | $19.01 | 613700 |
| 2023-08-07 | 18.96 | $18.99 | 307225 |
| 2023-08-04 | 18.96 | $18.97 | 269100 |
| 2023-08-03 | 18.96 | $18.92 | 1.4M |
| 2023-08-02 | 18.96 | $18.93 | 397700 |
| 2023-08-01 | 18.97 | $18.93 | 487010 |
| 2023-07-31 | 18.97 | $18.99 | 376900 |
| 2023-07-28 | 18.97 | $18.97 | 252800 |
| 2023-07-27 | 18.97 | $18.92 | 278800 |
| 2023-07-26 | 18.98 | $18.98 | 321344 |
| 2023-07-25 | 18.98 | $18.93 | 446900 |
| 2023-07-24 | 18.98 | $18.93 | 276107 |
| 2023-07-21 | 18.99 | $19.02 | 465637 |
| 2023-07-20 | 18.98 | $19.00 | 521539 |
| 2023-07-19 | 18.98 | $19.04 | 392231 |
| 2023-07-18 | 18.97 | $19.02 | 333200 |
| 2023-07-17 | 18.97 | $19.01 | 160500 |
| 2023-07-14 | 18.96 | $18.99 | 374224 |
| 2023-07-13 | 18.96 | $19.09 | 218200 |
| 2023-07-12 | 18.95 | $19.02 | 1.1M |
| 2023-07-11 | 18.94 | $18.92 | 379521 |
| 2023-07-10 | 18.94 | $18.91 | 344200 |
| 2023-07-07 | 18.95 | $18.87 | 381725 |
| 2023-07-06 | 18.96 | $18.85 | 600800 |
| 2023-07-05 | 18.97 | $18.89 | 564500 |
| 2023-07-03 | 18.97 | $18.92 | 78338 |
| 2023-06-30 | 18.98 | $18.95 | 474809 |
| 2023-06-29 | 18.98 | $18.92 | 396700 |
| 2023-06-28 | 18.99 | $18.97 | 615325 |
| 2023-06-27 | 18.99 | $18.94 | 234722 |
| 2023-06-26 | 19.00 | $18.98 | 201400 |
| 2023-06-23 | 19.00 | $18.93 | 297800 |
| 2023-06-22 | 19.01 | $18.93 | 265300 |
| 2023-06-21 | 19.01 | $18.98 | 1.4M |
| 2023-06-20 | 19.02 | $18.97 | 629400 |
| 2023-06-16 | 19.02 | $19.00 | 571800 |
| 2023-06-15 | 19.03 | $19.02 | 337500 |
| 2023-06-14 | 19.03 | $18.96 | 270900 |
| 2023-06-13 | 19.03 | $18.95 | 328400 |
| 2023-06-12 | 19.04 | $18.98 | 406000 |
| 2023-06-09 | 19.05 | $18.95 | 223900 |
| 2023-06-08 | 19.06 | $19.02 | 626800 |
| 2023-06-07 | 19.06 | $18.98 | 613700 |
| 2023-06-06 | 19.07 | $19.02 | 235100 |
| 2023-06-05 | 19.08 | $19.02 | 329800 |
| 2023-06-02 | 19.08 | $19.02 | 763048 |
| 2023-06-01 | 19.09 | $19.08 | 316522 |
| 2023-05-31 | 19.09 | $19.05 | 850800 |
| 2023-05-30 | 19.10 | $19.03 | 833400 |
| 2023-05-26 | 19.10 | $18.95 | 281317 |
| 2023-05-25 | 19.12 | $18.96 | 523900 |
| 2023-05-24 | 19.14 | $19.01 | 515422 |
| 2023-05-23 | 19.15 | $19.04 | 523200 |
| 2023-05-22 | 19.16 | $19.03 | 353400 |
| 2023-05-19 | 19.17 | $19.09 | 435037 |
| 2023-05-18 | 19.18 | $19.09 | 385133 |
| 2023-05-17 | 19.19 | $19.14 | 488910 |
| 2023-05-16 | 19.20 | $19.17 | 362732 |
| 2023-05-15 | 19.20 | $19.22 | 601617 |
| 2023-05-12 | 19.20 | $19.21 | 438207 |
| 2023-05-11 | 19.20 | $19.27 | 374100 |
| 2023-05-10 | 19.19 | $19.25 | 412943 |
| 2023-05-09 | 19.19 | $19.16 | 338326 |
| 2023-05-08 | 19.19 | $19.17 | 207900 |
| 2023-05-05 | 19.19 | $19.21 | 421516 |
| 2023-05-04 | 19.19 | $19.29 | 775200 |
| 2023-05-03 | 19.18 | $19.27 | 290702 |
| 2023-05-02 | 19.17 | $19.20 | 397600 |
| 2023-05-01 | 19.16 | $19.15 | 464732 |
| 2023-04-28 | 19.17 | $19.20 | 255900 |
| 2023-04-27 | 19.16 | $19.16 | 286100 |
| 2023-04-26 | 19.16 | $19.22 | 384303 |
| 2023-04-25 | 19.16 | $19.24 | 249900 |
| 2023-04-24 | 19.15 | $19.16 | 278100 |
| 2023-04-21 | 19.15 | $19.18 | 227510 |
| 2023-04-20 | 19.14 | $19.18 | 403800 |
| 2023-04-19 | 19.14 | $19.13 | 775500 |
| 2023-04-18 | 19.14 | $19.17 | 227400 |
| 2023-04-17 | 19.14 | $19.15 | 263400 |
| 2023-04-14 | 19.14 | $19.21 | 275334 |
| 2023-04-13 | 19.13 | $19.26 | 347800 |
| 2023-04-12 | 19.11 | $19.20 | 1.4M |
| 2023-04-11 | 19.10 | $19.17 | 269900 |
| 2023-04-10 | 19.10 | $19.18 | 260524 |
| 2023-04-06 | 19.09 | $19.25 | 454215 |
| 2023-04-05 | 19.07 | $19.26 | 840033 |
| 2023-04-04 | 19.05 | $19.26 | 784200 |
| 2023-04-03 | 19.03 | $19.24 | 283100 |
| 2023-03-31 | 19.01 | $19.16 | 374800 |
| 2023-03-30 | 18.99 | $19.06 | 265512 |
| 2023-03-29 | 18.99 | $19.05 | 284900 |
| 2023-03-28 | 18.98 | $19.02 | 1.3M |
| 2023-03-27 | 18.97 | $19.03 | 476829 |
| 2023-03-24 | 18.97 | $19.17 | 326548 |
| 2023-03-23 | 18.95 | $19.13 | 438600 |
| 2023-03-22 | 18.93 | $19.09 | 468427 |
| 2023-03-21 | 18.91 | $18.95 | 741400 |
| 2023-03-20 | 18.91 | $18.92 | 367619 |
| 2023-03-17 | 18.91 | $19.02 | 189223 |
| 2023-03-16 | 18.89 | $18.90 | 370204 |
| 2023-03-15 | 18.89 | $18.95 | 395035 |
| 2023-03-14 | 18.89 | $18.90 | 549345 |
| 2023-03-13 | 18.89 | $18.92 | 1.1M |
| 2023-03-10 | 18.88 | $18.88 | 452234 |
| 2023-03-09 | 18.88 | $18.80 | 370823 |
| 2023-03-08 | 18.89 | $18.72 | 402249 |
| 2023-03-07 | 18.91 | $18.77 | 609614 |
| 2023-03-06 | 18.92 | $18.82 | 592049 |
| 2023-03-03 | 18.93 | $18.84 | 308000 |
| 2023-03-02 | 18.94 | $18.80 | 743512 |
| 2023-03-01 | 18.96 | $18.77 | 648900 |
| 2023-02-28 | 18.98 | $18.85 | 349402 |
| 2023-02-27 | 18.99 | $18.85 | 392800 |
| 2023-02-24 | 19.01 | $18.83 | 332900 |
| 2023-02-23 | 19.03 | $18.90 | 285300 |
| 2023-02-22 | 19.04 | $18.86 | 482317 |
| 2023-02-21 | 19.06 | $18.86 | 421800 |
| 2023-02-17 | 19.08 | $18.99 | 194547 |
| 2023-02-16 | 19.09 | $18.95 | 271000 |
| 2023-02-15 | 19.10 | $18.97 | 488500 |
| 2023-02-14 | 19.12 | $18.99 | 370946 |
| 2023-02-13 | 19.13 | $19.05 | 293040 |
| 2023-02-10 | 19.14 | $19.05 | 436736 |
| 2023-02-09 | 19.15 | $19.07 | 857833 |
| 2023-02-08 | 19.16 | $19.11 | 435701 |
| 2023-02-07 | 19.16 | $19.11 | 590100 |
| 2023-02-06 | 19.17 | $19.10 | 612800 |
| 2023-02-03 | 19.18 | $19.18 | 1.0M |
| 2023-02-02 | 19.18 | $19.32 | 728500 |
| 2023-02-01 | 19.16 | $19.30 | 318206 |
| 2023-01-31 | 19.15 | $19.19 | 988000 |
| 2023-01-30 | 19.14 | $19.12 | 381116 |
| 2023-01-27 | 19.15 | $19.18 | 742700 |
| 2023-01-26 | 19.14 | $19.19 | 525700 |
| 2023-01-25 | 19.14 | $19.20 | 422100 |
| 2023-01-24 | 19.13 | $19.19 | 845233 |
| 2023-01-23 | 19.12 | $19.16 | 303000 |
| 2023-01-20 | 19.12 | $19.26 | 524800 |
| 2023-01-19 | 19.11 | $19.27 | 695000 |
| 2023-01-18 | 19.09 | $19.30 | 560149 |
| 2023-01-17 | 19.07 | $19.20 | 365700 |
| 2023-01-13 | 19.05 | $19.18 | 970700 |
| 2023-01-12 | 19.04 | $19.22 | 868100 |
| 2023-01-11 | 19.02 | $19.14 | 1.0M |
| 2023-01-10 | 19.01 | $19.10 | 383500 |
| 2023-01-09 | 19.00 | $19.11 | 474926 |
| 2023-01-06 | 18.99 | $19.08 | 417003 |
| 2023-01-05 | 18.98 | $18.94 | 859300 |
| 2023-01-04 | 18.98 | $18.98 | 720800 |
| 2023-01-03 | 18.98 | $18.95 | 219300 |
| 2022-12-30 | 18.98 | $18.93 | 541006 |
| 2022-12-29 | 18.99 | $18.95 | 741437 |
| 2022-12-28 | 18.99 | $18.90 | 459400 |
| 2022-12-27 | 19.00 | $18.93 | 500130 |
| 2022-12-23 | 19.01 | $19.00 | 458100 |
| 2022-12-22 | 19.01 | $19.02 | 396500 |
| 2022-12-21 | 19.01 | $19.01 | 485118 |
| 2022-12-20 | 19.01 | $18.97 | 1.0M |
| 2022-12-19 | 19.01 | $19.00 | 707400 |
| 2022-12-16 | 19.01 | $19.11 | 758400 |
| 2022-12-15 | 19.00 | $19.12 | 2.2M |
| 2022-12-14 | 18.99 | $19.12 | 398600 |
| 2022-12-13 | 18.98 | $19.09 | 422200 |
| 2022-12-12 | 18.96 | $19.03 | 450101 |
| 2022-12-09 | 18.96 | $19.04 | 289900 |
| 2022-12-08 | 18.95 | $19.06 | 313500 |
| 2022-12-07 | 18.94 | $19.10 | 435600 |
| 2022-12-06 | 18.92 | $19.04 | 534200 |
| 2022-12-05 | 18.91 | $19.03 | 308400 |
| 2022-12-02 | 18.89 | $19.12 | 651629 |
| 2022-12-01 | 18.87 | $19.09 | 959030 |
| 2022-11-30 | 18.85 | $19.02 | 354000 |
| 2022-11-29 | 18.83 | $18.91 | 401500 |
| 2022-11-28 | 18.82 | $18.93 | 319500 |
| 2022-11-25 | 18.81 | $18.96 | 71100 |
| 2022-11-23 | 18.79 | $18.96 | 266600 |
| 2022-11-22 | 18.78 | $18.88 | 611300 |
| 2022-11-21 | 18.77 | $18.87 | 666300 |
| 2022-11-18 | 18.75 | $18.93 | 414118 |
| 2022-11-17 | 18.74 | $18.93 | 384800 |
| 2022-11-16 | 18.72 | $18.99 | 413200 |
| 2022-11-15 | 18.69 | $18.96 | 1.5M |
| 2022-11-14 | 18.66 | $18.86 | 313044 |
| 2022-11-11 | 18.64 | $18.91 | 270723 |
| 2022-11-10 | 18.61 | $18.89 | 975713 |
| 2022-11-09 | 18.58 | $18.61 | 1.8M |
| 2022-11-08 | 18.58 | $18.60 | 215127 |
| 2022-11-07 | 18.57 | $18.56 | 320611 |
| 2022-11-04 | 18.57 | $18.58 | 2.8M |
| 2022-11-03 | 18.57 | $18.50 | 424220 |
| 2022-11-02 | 18.58 | $18.54 | 730447 |
| 2022-11-01 | 18.59 | $18.56 | 457300 |
| 2022-10-31 | 18.59 | $18.54 | 634610 |
| 2022-10-28 | 18.59 | $18.60 | 219400 |
| 2022-10-27 | 18.59 | $18.61 | 1.0M |
| 2022-10-26 | 18.59 | $18.55 | 310144 |
| 2022-10-25 | 18.60 | $18.50 | 430739 |
| 2022-10-24 | 18.61 | $18.43 | 1.4M |
| 2022-10-21 | 18.62 | $18.49 | 486700 |
| 2022-10-20 | 18.64 | $18.38 | 362246 |
| 2022-10-19 | 18.66 | $18.44 | 344913 |
| 2022-10-18 | 18.69 | $18.54 | 223016 |
| 2022-10-17 | 18.70 | $18.51 | 258300 |
| 2022-10-14 | 18.72 | $18.45 | 117526 |
| 2022-10-13 | 18.75 | $18.55 | 864706 |
| 2022-10-12 | 18.77 | $18.56 | 150000 |
| 2022-10-11 | 18.80 | $18.55 | 1.3M |
| 2022-10-10 | 18.82 | $18.60 | 198700 |
| 2022-10-07 | 18.85 | $18.65 | 199418 |
| 2022-10-06 | 18.87 | $18.73 | 719400 |
| 2022-10-05 | 18.88 | $18.77 | 284110 |
| 2022-10-04 | 18.89 | $18.82 | 226700 |
| 2022-10-03 | 18.90 | $18.79 | 1.2M |
| 2022-09-30 | 18.91 | $18.64 | 211820 |
| 2022-09-29 | 18.94 | $18.67 | 213000 |
| 2022-09-28 | 18.97 | $18.76 | 681436 |
| 2022-09-27 | 18.99 | $18.54 | 1.3M |
| 2022-09-26 | 19.04 | $18.60 | 1.7M |
| 2022-09-23 | 19.09 | $18.77 | 946400 |
| 2022-09-22 | 19.12 | $18.83 | 689820 |
| 2022-09-21 | 19.15 | $18.94 | 449600 |
| 2022-09-20 | 19.17 | $18.95 | 989900 |
| 2022-09-19 | 19.20 | $18.99 | 237842 |
| 2022-09-16 | 19.22 | $19.07 | 154700 |
| 2022-09-15 | 19.23 | $19.07 | 322400 |
| 2022-09-14 | 19.25 | $19.09 | 328800 |
| 2022-09-13 | 19.27 | $19.09 | 1.7M |
| 2022-09-12 | 19.29 | $19.18 | 160009 |
| 2022-09-09 | 19.30 | $19.18 | 143100 |
| 2022-09-08 | 19.31 | $19.18 | 198041 |
| 2022-09-07 | 19.32 | $19.18 | 960504 |
| 2022-09-06 | 19.34 | $19.11 | 154100 |
| 2022-09-02 | 19.36 | $19.20 | 98342 |
| 2022-09-01 | 19.38 | $19.15 | 126300 |
| 2022-08-31 | 19.40 | $19.20 | 110114 |
| 2022-08-30 | 19.42 | $19.27 | 562621 |
| 2022-08-29 | 19.44 | $19.27 | 209444 |
| 2022-08-26 | 19.46 | $19.31 | 584800 |
| 2022-08-25 | 19.47 | $19.40 | 316732 |
| 2022-08-24 | 19.48 | $19.31 | 263200 |
| 2022-08-23 | 19.50 | $19.35 | 583919 |
| 2022-08-22 | 19.51 | $19.34 | 349900 |
| 2022-08-19 | 19.53 | $19.45 | 369509 |
| 2022-08-18 | 19.54 | $19.54 | 426318 |
| 2022-08-17 | 19.54 | $19.51 | 892000 |
| 2022-08-16 | 19.54 | $19.61 | 249330 |
| 2022-08-15 | 19.54 | $19.65 | 172837 |
| 2022-08-12 | 19.53 | $19.62 | 422613 |
| 2022-08-11 | 19.52 | $19.55 | 282200 |
| 2022-08-10 | 19.51 | $19.60 | 234906 |
| 2022-08-09 | 19.50 | $19.51 | 646449 |
| 2022-08-08 | 19.50 | $19.55 | 689700 |
| 2022-08-05 | 19.50 | $19.54 | 951500 |
| 2022-08-04 | 19.49 | $19.68 | 185735 |
| 2022-08-03 | 19.47 | $19.59 | 386531 |
| 2022-08-02 | 19.46 | $19.55 | 346133 |
| 2022-08-01 | 19.45 | $19.69 | 98300 |
| 2022-07-29 | 19.42 | $19.69 | 275200 |
| 2022-07-28 | 19.40 | $19.66 | 465200 |
| 2022-07-27 | 19.37 | $19.54 | 255800 |
| 2022-07-26 | 19.35 | $19.45 | 342417 |
| 2022-07-25 | 19.34 | $19.47 | 359049 |
| 2022-07-22 | 19.33 | $19.49 | 203500 |
| 2022-07-21 | 19.31 | $19.39 | 173300 |
| 2022-07-20 | 19.30 | $19.26 | 296800 |
| 2022-07-19 | 19.31 | $19.29 | 635800 |
| 2022-07-18 | 19.31 | $19.30 | 197100 |
| 2022-07-15 | 19.31 | $19.35 | 122800 |
| 2022-07-14 | 19.30 | $19.32 | 635100 |
| 2022-07-13 | 19.30 | $19.35 | 149200 |
| 2022-07-12 | 19.30 | $19.33 | 178500 |
| 2022-07-11 | 19.29 | $19.32 | 750332 |
| 2022-07-08 | 19.29 | $19.32 | 158500 |
| 2022-07-07 | 19.29 | $19.36 | 261600 |
| 2022-07-06 | 19.28 | $19.34 | 256935 |
| 2022-07-05 | 19.27 | $19.41 | 173819 |
| 2022-07-01 | 19.26 | $19.39 | 199803 |
| 2022-06-30 | 19.25 | $19.27 | 252634 |
| 2022-06-29 | 19.24 | $19.20 | 262921 |
| 2022-06-28 | 19.25 | $19.13 | 160100 |
| 2022-06-27 | 19.26 | $19.16 | 180018 |
| 2022-06-24 | 19.27 | $19.20 | 207300 |
| 2022-06-23 | 19.28 | $19.17 | 709700 |
| 2022-06-22 | 19.29 | $19.10 | 229200 |
| 2022-06-21 | 19.31 | $19.09 | 204314 |
| 2022-06-17 | 19.33 | $19.13 | 276400 |
| 2022-06-16 | 19.36 | $19.10 | 288700 |
| 2022-06-15 | 19.38 | $19.12 | 744427 |
| 2022-06-14 | 19.41 | $18.93 | 533800 |
| 2022-06-13 | 19.46 | $19.02 | 229400 |
| 2022-06-10 | 19.51 | $19.29 | 380943 |
| 2022-06-09 | 19.53 | $19.40 | 321144 |
| 2022-06-08 | 19.54 | $19.47 | 383043 |
| 2022-06-07 | 19.55 | $19.51 | 243800 |
| 2022-06-06 | 19.55 | $19.48 | 878700 |
| 2022-06-03 | 19.56 | $19.52 | 202327 |
| 2022-06-02 | 19.57 | $19.55 | 171000 |
| 2022-06-01 | 19.57 | $19.54 | 262040 |
| 2022-05-31 | 19.57 | $19.64 | 137100 |
| 2022-05-27 | 19.56 | $19.71 | 217600 |
| 2022-05-26 | 19.55 | $19.68 | 773410 |
| 2022-05-25 | 19.54 | $19.66 | 1.4M |
| 2022-05-24 | 19.52 | $19.57 | 330821 |
| 2022-05-23 | 19.52 | $19.44 | 245048 |
| 2022-05-20 | 19.53 | $19.52 | 167200 |
| 2022-05-19 | 19.53 | $19.50 | 332200 |
| 2022-05-18 | 19.53 | $19.46 | 139600 |
| 2022-05-17 | 19.54 | $19.46 | 206432 |
| 2022-05-16 | 19.54 | $19.54 | 167100 |
| 2022-05-13 | 19.54 | $19.48 | 136136 |
| 2022-05-12 | 19.55 | $19.52 | 210300 |
| 2022-05-11 | 19.55 | $19.50 | 7.1M |
| 2022-05-10 | 19.56 | $19.47 | 211900 |
| 2022-05-09 | 19.57 | $19.48 | 365923 |
| 2022-05-06 | 19.58 | $19.41 | 174600 |
| 2022-05-05 | 19.60 | $19.43 | 498242 |
| 2022-05-04 | 19.61 | $19.55 | 315500 |
| 2022-05-03 | 19.62 | $19.45 | 187000 |
| 2022-05-02 | 19.64 | $19.40 | 287100 |
| 2022-04-29 | 19.66 | $19.46 | 5.4M |
| 2022-04-28 | 19.68 | $19.53 | 188239 |
| 2022-04-27 | 19.70 | $19.58 | 646200 |
| 2022-04-26 | 19.71 | $19.63 | 2.3M |
| 2022-04-25 | 19.72 | $19.58 | 428702 |
| 2022-04-22 | 19.74 | $19.47 | 261700 |
| 2022-04-21 | 19.76 | $19.45 | 416600 |
| 2022-04-20 | 19.80 | $19.58 | 1.5M |
| 2022-04-19 | 19.82 | $19.50 | 350448 |
| 2022-04-18 | 19.85 | $19.62 | 188129 |
| 2022-04-14 | 19.88 | $19.70 | 930426 |
| 2022-04-13 | 19.90 | $19.78 | 142517 |
| 2022-04-12 | 19.91 | $19.76 | 185500 |
| 2022-04-11 | 19.93 | $19.68 | 133142 |
| 2022-04-08 | 19.95 | $19.72 | 116700 |
| 2022-04-07 | 19.98 | $19.78 | 167400 |
| 2022-04-06 | 20.00 | $19.77 | 184342 |
| 2022-04-05 | 20.02 | $19.81 | 800834 |
| 2022-04-04 | 20.04 | $19.95 | 151800 |
| 2022-04-01 | 20.05 | $19.93 | 190344 |
| 2022-03-31 | 20.06 | $19.97 | 688200 |
| 2022-03-30 | 20.07 | $19.98 | 260700 |
| 2022-03-29 | 20.08 | $19.95 | 338200 |
| 2022-03-28 | 20.10 | $19.84 | 178800 |
| 2022-03-25 | 20.13 | $19.82 | 93000 |
| 2022-03-24 | 20.16 | $19.93 | 116400 |
| 2022-03-23 | 20.18 | $19.96 | 186912 |
| 2022-03-22 | 20.20 | $19.93 | 130700 |
| 2022-03-21 | 20.23 | $19.94 | 195003 |
| 2022-03-18 | 20.26 | $20.13 | 242000 |
| 2022-03-17 | 20.28 | $20.12 | 313512 |
| 2022-03-16 | 20.29 | $20.03 | 271500 |
| 2022-03-15 | 20.32 | $19.98 | 143100 |
| 2022-03-14 | 20.36 | $19.98 | 381800 |
| 2022-03-11 | 20.40 | $20.11 | 126800 |
| 2022-03-10 | 20.43 | $20.15 | 212927 |
| 2022-03-09 | 20.46 | $20.23 | 524141 |
| 2022-03-08 | 20.48 | $20.20 | 328200 |
| 2022-03-07 | 20.51 | $20.35 | 633100 |
| 2022-03-04 | 20.53 | $20.48 | 112300 |
| 2022-03-03 | 20.53 | $20.45 | 199800 |
| 2022-03-02 | 20.54 | $20.45 | 1.3M |
| 2022-03-01 | 20.55 | $20.61 | 269400 |
| 2022-02-28 | 20.55 | $20.53 | 134733 |
| 2022-02-25 | 20.55 | $20.40 | 92912 |
| 2022-02-24 | 20.56 | $20.40 | 326717 |
| 2022-02-23 | 20.58 | $20.39 | 1.2M |
| 2022-02-22 | 20.60 | $20.43 | 5.4M |
| 2022-02-18 | 20.62 | $20.49 | 348400 |
| 2022-02-17 | 20.63 | $20.48 | 166803 |
| 2022-02-16 | 20.65 | $20.48 | 173900 |
| 2022-02-15 | 20.67 | $20.46 | 108600 |
| 2022-02-14 | 20.69 | $20.47 | 92720 |
| 2022-02-11 | 20.71 | $20.55 | 286120 |
| 2022-02-10 | 20.73 | $20.46 | 81714 |
| 2022-02-09 | 20.76 | $20.61 | 165337 |
| 2022-02-08 | 20.77 | $20.60 | 186336 |
| 2022-02-07 | 20.79 | $20.62 | 136539 |
| 2022-02-04 | 20.81 | $20.60 | 112222 |
| 2022-02-03 | 20.83 | $20.72 | 112032 |
| 2022-02-02 | 20.84 | $20.78 | 83800 |
| 2022-02-01 | 20.85 | $20.73 | 176600 |
| 2022-01-31 | 20.86 | $20.73 | 152000 |
| 2022-01-28 | 20.88 | $20.71 | 203803 |
| 2022-01-27 | 20.89 | $20.70 | 168600 |
| 2022-01-26 | 20.91 | $20.71 | 125581 |
| 2022-01-25 | 20.93 | $20.81 | 96200 |
| 2022-01-24 | 20.95 | $20.83 | 134200 |
| 2022-01-21 | 20.96 | $20.85 | 285842 |
| 2022-01-20 | 20.97 | $20.80 | 206020 |
| 2022-01-19 | 20.99 | $20.83 | 186700 |
| 2022-01-18 | 21.01 | $20.82 | 168400 |
| 2022-01-14 | 21.03 | $20.91 | 303100 |
| 2022-01-13 | 21.04 | $20.96 | 113937 |
| 2022-01-12 | 21.05 | $20.94 | 310536 |
| 2022-01-11 | 21.06 | $20.93 | 289900 |
| 2022-01-10 | 21.07 | $20.92 | 180405 |
| 2022-01-07 | 21.09 | $20.94 | 196842 |
| 2022-01-06 | 21.10 | $20.97 | 285200 |
| 2022-01-05 | 21.12 | $21.03 | 129400 |
| 2022-01-04 | 21.13 | $21.08 | 147823 |
| 2022-01-03 | 21.13 | $21.08 | 592315 |
| 2021-12-31 | 21.14 | $21.16 | 93013 |
| 2021-12-30 | 21.13 | $21.15 | 198800 |
| 2021-12-29 | 21.13 | $21.13 | 156706 |
| 2021-12-28 | 21.13 | $21.15 | 280200 |
| 2021-12-27 | 21.13 | $21.14 | 363330 |
| 2021-12-23 | 21.13 | $21.14 | 1.1M |
| 2021-12-22 | 21.13 | $21.12 | 229326 |
| 2021-12-21 | 21.13 | $21.12 | 517800 |
| 2021-12-20 | 21.13 | $21.14 | 1.1M |
| 2021-12-17 | 21.13 | $21.16 | 109549 |
| 2021-12-16 | 21.13 | $21.16 | 185035 |
| 2021-12-15 | 21.12 | $21.11 | 116500 |
| 2021-12-14 | 21.12 | $21.11 | 180304 |
| 2021-12-13 | 21.12 | $21.13 | 226505 |
| 2021-12-10 | 21.12 | $21.10 | 383000 |
| 2021-12-09 | 21.13 | $21.09 | 122421 |
| 2021-12-08 | 21.13 | $21.06 | 108400 |
| 2021-12-07 | 21.14 | $21.09 | 156900 |
| 2021-12-06 | 21.14 | $21.09 | 116800 |
| 2021-12-03 | 21.15 | $21.14 | 203716 |
| 2021-12-02 | 21.15 | $21.08 | 112900 |
| 2021-12-01 | 21.16 | $21.11 | 115000 |
| 2021-11-30 | 21.16 | $21.11 | 95212 |
| 2021-11-29 | 21.16 | $21.11 | 98800 |
| 2021-11-26 | 21.17 | $21.08 | 211400 |
| 2021-11-24 | 21.18 | $21.01 | 175900 |
| 2021-11-23 | 21.20 | $21.02 | 216426 |
| 2021-11-22 | 21.22 | $21.05 | 361300 |
| 2021-11-19 | 21.23 | $21.18 | 129800 |
| 2021-11-18 | 21.24 | $21.17 | 88900 |
| 2021-11-17 | 21.25 | $21.17 | 1.9M |
| 2021-11-16 | 21.26 | $21.14 | 213330 |
| 2021-11-15 | 21.27 | $21.16 | 192700 |
| 2021-11-12 | 21.28 | $21.19 | 109917 |
| 2021-11-11 | 21.29 | $21.17 | 137500 |
| 2021-11-10 | 21.30 | $21.22 | 137800 |
| 2021-11-09 | 21.31 | $21.34 | 302500 |
| 2021-11-08 | 21.31 | $21.31 | 158817 |
| 2021-11-05 | 21.31 | $21.38 | 131111 |
| 2021-11-04 | 21.30 | $21.32 | 112800 |
| 2021-11-03 | 21.30 | $21.25 | 177019 |
| 2021-11-02 | 21.30 | $21.27 | 197300 |
| 2021-11-01 | 21.30 | $21.23 | 148900 |
| 2021-10-29 | 21.31 | $21.25 | 445614 |
| 2021-10-28 | 21.32 | $21.25 | 247715 |
| 2021-10-27 | 21.33 | $21.27 | 173743 |
| 2021-10-26 | 21.33 | $21.25 | 142700 |
| 2021-10-25 | 21.34 | $21.24 | 176125 |
| 2021-10-22 | 21.35 | $21.21 | 106849 |
| 2021-10-21 | 21.37 | $21.21 | 283100 |
| 2021-10-20 | 21.38 | $21.26 | 126125 |
| 2021-10-19 | 21.40 | $21.26 | 90000 |
| 2021-10-18 | 21.41 | $21.26 | 102220 |
| 2021-10-15 | 21.43 | $21.35 | 55600 |
| 2021-10-14 | 21.43 | $21.39 | 138500 |
| 2021-10-13 | 21.44 | $21.35 | 196900 |
| 2021-10-12 | 21.45 | $21.35 | 161505 |
| 2021-10-11 | 21.46 | $21.34 | 101200 |
| 2021-10-08 | 21.47 | $21.36 | 91002 |
| 2021-10-07 | 21.48 | $21.41 | 101800 |
| 2021-10-06 | 21.49 | $21.43 | 63300 |
| 2021-10-05 | 21.50 | $21.45 | 65325 |
| 2021-10-04 | 21.50 | $21.47 | 100729 |
| 2021-10-01 | 21.50 | $21.49 | 103628 |
| 2021-09-30 | 21.51 | $21.43 | 142600 |
| 2021-09-29 | 21.51 | $21.42 | 157300 |
| 2021-09-28 | 21.52 | $21.42 | 224100 |
| 2021-09-27 | 21.53 | $21.45 | 76000 |
| 2021-09-24 | 21.54 | $21.47 | 87400 |
| 2021-09-23 | 21.55 | $21.49 | 250231 |
| 2021-09-22 | 21.56 | $21.53 | 203719 |
| 2021-09-21 | 21.56 | $21.54 | 100600 |
| 2021-09-20 | 21.56 | $21.53 | 126420 |
| 2021-09-17 | 21.56 | $21.54 | 89747 |
| 2021-09-16 | 21.57 | $21.55 | 114244 |
| 2021-09-15 | 21.57 | $21.58 | 66439 |
| 2021-09-14 | 21.57 | $21.60 | 80926 |
| 2021-09-13 | 21.56 | $21.59 | 79200 |
| 2021-09-10 | 21.56 | $21.57 | 97408 |
| 2021-09-09 | 21.56 | $21.59 | 101300 |
| 2021-09-08 | 21.56 | $21.55 | 271800 |
| 2021-09-07 | 21.56 | $21.54 | 230649 |
| 2021-09-03 | 21.56 | $21.57 | 94636 |
| 2021-09-02 | 21.56 | $21.59 | 98414 |
| 2021-09-01 | 21.56 | $21.58 | 109400 |
| 2021-08-31 | 21.55 | $21.58 | 53200 |
| 2021-08-30 | 21.55 | $21.57 | 99742 |
| 2021-08-27 | 21.55 | $21.55 | 61200 |
| 2021-08-26 | 21.55 | $21.50 | 72200 |
| 2021-08-25 | 21.55 | $21.51 | 120127 |
| 2021-08-24 | 21.56 | $21.52 | 58548 |
| 2021-08-23 | 21.56 | $21.53 | 140503 |
| 2021-08-20 | 21.57 | $21.55 | 83700 |
| 2021-08-19 | 21.57 | $21.54 | 197624 |
| 2021-08-18 | 21.57 | $21.55 | 120106 |
| 2021-08-17 | 21.57 | $21.57 | 142632 |
| 2021-08-16 | 21.57 | $21.58 | 79400 |
| 2021-08-13 | 21.57 | $21.54 | 78738 |
| 2021-08-12 | 21.58 | $21.52 | 114300 |
| 2021-08-11 | 21.58 | $21.52 | 116146 |
| 2021-08-10 | 21.59 | $21.50 | 67800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
19.53
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.52
Average
19.54
Maximum
21.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 19.53 | $19.55 | 2.9M |
| 2026-08-06 | 19.53 | $19.54 | 793400 |
| 2026-08-05 | 19.53 | $19.54 | 1.5M |
| 2026-08-04 | 19.53 | $19.54 | 680000 |
| 2026-08-03 | 19.53 | $19.54 | 1.6M |
| 2026-07-31 | 19.53 | $19.52 | 666652 |
| 2026-07-30 | 19.53 | $19.52 | 676536 |
| 2026-07-29 | 19.53 | $19.51 | 663904 |
| 2026-07-28 | 19.53 | $19.52 | 1.0M |
| 2026-07-27 | 19.53 | $19.52 | 634825 |
| 2026-07-24 | 19.53 | $19.52 | 592621 |
| 2026-07-23 | 19.54 | $19.51 | 1.8M |
| 2026-07-22 | 19.54 | $19.51 | 843407 |
| 2026-07-21 | 19.54 | $19.51 | 855272 |
| 2026-07-20 | 19.54 | $19.51 | 482900 |
| 2026-07-17 | 19.55 | $19.57 | 510100 |
| 2026-07-16 | 19.54 | $19.56 | 875285 |
| 2026-07-15 | 19.54 | $19.56 | 671914 |
| 2026-07-14 | 19.54 | $19.55 | 743093 |
| 2026-07-13 | 19.54 | $19.55 | 470813 |
| 2026-07-10 | 19.54 | $19.56 | 645324 |
| 2026-07-09 | 19.53 | $19.55 | 720000 |
| 2026-07-08 | 19.53 | $19.54 | 1.1M |
| 2026-07-07 | 19.53 | $19.53 | 787300 |
| 2026-07-06 | 19.53 | $19.54 | 1.6M |
| 2026-07-02 | 19.53 | $19.54 | 646250 |
| 2026-07-01 | 19.54 | $19.52 | 645325 |
| 2026-06-30 | 19.54 | $19.52 | 512500 |
| 2026-06-29 | 19.54 | $19.53 | 902400 |
| 2026-06-26 | 19.54 | $19.52 | 856002 |
| 2026-06-25 | 19.54 | $19.52 | 755093 |
| 2026-06-24 | 19.55 | $19.51 | 1.1M |
| 2026-06-23 | 19.55 | $19.51 | 911600 |
| 2026-06-22 | 19.55 | $19.51 | 942134 |
| 2026-06-18 | 19.56 | $19.58 | 825341 |
| 2026-06-17 | 19.55 | $19.57 | 803600 |
| 2026-06-16 | 19.55 | $19.57 | 611147 |
| 2026-06-15 | 19.55 | $19.56 | 845247 |
| 2026-06-12 | 19.54 | $19.56 | 1.0M |
| 2026-06-11 | 19.54 | $19.56 | 671402 |
| 2026-06-10 | 19.54 | $19.56 | 457819 |
| 2026-06-09 | 19.54 | $19.55 | 734700 |
| 2026-06-08 | 19.53 | $19.55 | 579607 |
| 2026-06-05 | 19.53 | $19.55 | 784905 |
| 2026-06-04 | 19.53 | $19.55 | 738700 |
| 2026-06-03 | 19.53 | $19.55 | 1.5M |
| 2026-06-02 | 19.53 | $19.53 | 1.2M |
| 2026-06-01 | 19.53 | $19.53 | 640704 |
| 2026-05-29 | 19.53 | $19.53 | 408200 |
| 2026-05-28 | 19.53 | $19.53 | 563720 |
| 2026-05-27 | 19.53 | $19.52 | 1.3M |
| 2026-05-26 | 19.53 | $19.52 | 553115 |
| 2026-05-22 | 19.54 | $19.52 | 671816 |
| 2026-05-21 | 19.54 | $19.51 | 1.8M |
| 2026-05-20 | 19.54 | $19.50 | 1.1M |
| 2026-05-19 | 19.54 | $19.50 | 1.5M |
| 2026-05-18 | 19.55 | $19.51 | 2.1M |
| 2026-05-15 | 19.55 | $19.58 | 1.4M |
| 2026-05-14 | 19.55 | $19.56 | 693800 |
| 2026-05-13 | 19.55 | $19.57 | 637838 |
| 2026-05-12 | 19.54 | $19.56 | 1.0M |
| 2026-05-11 | 19.54 | $19.55 | 856004 |
| 2026-05-08 | 19.54 | $19.56 | 837814 |
| 2026-05-07 | 19.54 | $19.55 | 703330 |
| 2026-05-06 | 19.54 | $19.55 | 892000 |
| 2026-05-05 | 19.54 | $19.55 | 636200 |
| 2026-05-04 | 19.54 | $19.55 | 489607 |
| 2026-05-01 | 19.53 | $19.54 | 1.1M |
| 2026-04-30 | 19.53 | $19.53 | 1.2M |
| 2026-04-29 | 19.54 | $19.54 | 932214 |
| 2026-04-28 | 19.54 | $19.52 | 624397 |
| 2026-04-27 | 19.54 | $19.52 | 1.6M |
| 2026-04-24 | 19.54 | $19.52 | 1.0M |
| 2026-04-23 | 19.54 | $19.51 | 1.3M |
| 2026-04-22 | 19.54 | $19.52 | 892220 |
| 2026-04-21 | 19.55 | $19.52 | 1.2M |
| 2026-04-20 | 19.55 | $19.51 | 355500 |
| 2026-04-17 | 19.55 | $19.57 | 911423 |
| 2026-04-16 | 19.55 | $19.56 | 917103 |
| 2026-04-15 | 19.55 | $19.57 | 795500 |
| 2026-04-14 | 19.54 | $19.57 | 740828 |
| 2026-04-13 | 19.54 | $19.57 | 1.6M |
| 2026-04-10 | 19.54 | $19.56 | 654865 |
| 2026-04-09 | 19.53 | $19.56 | 741027 |
| 2026-04-08 | 19.53 | $19.54 | 567370 |
| 2026-04-07 | 19.53 | $19.55 | 1.1M |
| 2026-04-06 | 19.53 | $19.54 | 2.6M |
| 2026-04-02 | 19.53 | $19.54 | 704045 |
| 2026-04-01 | 19.53 | $19.52 | 857831 |
| 2026-03-31 | 19.53 | $19.53 | 904306 |
| 2026-03-30 | 19.53 | $19.51 | 702805 |
| 2026-03-27 | 19.54 | $19.52 | 1.2M |
| 2026-03-26 | 19.54 | $19.50 | 524526 |
| 2026-03-25 | 19.54 | $19.50 | 428300 |
| 2026-03-24 | 19.55 | $19.50 | 653000 |
| 2026-03-23 | 19.55 | $19.50 | 442900 |
| 2026-03-20 | 19.56 | $19.57 | 509510 |
| 2026-03-19 | 19.56 | $19.56 | 634900 |
| 2026-03-18 | 19.56 | $19.57 | 450700 |
| 2026-03-17 | 19.56 | $19.57 | 470400 |
| 2026-03-16 | 19.56 | $19.56 | 438900 |
| 2026-03-13 | 19.56 | $19.57 | 687200 |
| 2026-03-12 | 19.56 | $19.55 | 764023 |
| 2026-03-11 | 19.56 | $19.55 | 4.6M |
| 2026-03-10 | 19.56 | $19.56 | 693500 |
| 2026-03-09 | 19.56 | $19.57 | 1.1M |
| 2026-03-06 | 19.56 | $19.56 | 804044 |
| 2026-03-05 | 19.56 | $19.55 | 904806 |
| 2026-03-04 | 19.56 | $19.54 | 759729 |
| 2026-03-03 | 19.56 | $19.54 | 823444 |
| 2026-03-02 | 19.57 | $19.55 | 781100 |
| 2026-02-27 | 19.57 | $19.55 | 983246 |
| 2026-02-26 | 19.57 | $19.54 | 1.0M |
| 2026-02-25 | 19.57 | $19.54 | 660013 |
| 2026-02-24 | 19.58 | $19.55 | 743200 |
| 2026-02-23 | 19.58 | $19.54 | 528100 |
| 2026-02-20 | 19.58 | $19.60 | 715049 |
| 2026-02-19 | 19.58 | $19.60 | 707049 |
| 2026-02-18 | 19.58 | $19.60 | 990900 |
| 2026-02-17 | 19.57 | $19.59 | 762400 |
| 2026-02-13 | 19.57 | $19.59 | 1.3M |
| 2026-02-12 | 19.57 | $19.58 | 684100 |
| 2026-02-11 | 19.57 | $19.58 | 833816 |
| 2026-02-10 | 19.57 | $19.58 | 1.5M |
| 2026-02-09 | 19.57 | $19.58 | 545852 |
| 2026-02-06 | 19.56 | $19.58 | 860000 |
| 2026-02-05 | 19.56 | $19.58 | 755314 |
| 2026-02-04 | 19.56 | $19.58 | 868318 |
| 2026-02-03 | 19.56 | $19.56 | 785500 |
| 2026-02-02 | 19.56 | $19.57 | 781005 |
| 2026-01-30 | 19.56 | $19.55 | 834204 |
| 2026-01-29 | 19.56 | $19.55 | 1.3M |
| 2026-01-28 | 19.57 | $19.55 | 693400 |
| 2026-01-27 | 19.57 | $19.55 | 1.0M |
| 2026-01-26 | 19.57 | $19.55 | 754121 |
| 2026-01-23 | 19.57 | $19.55 | 596802 |
| 2026-01-22 | 19.57 | $19.55 | 1.4M |
| 2026-01-21 | 19.58 | $19.53 | 1.4M |
| 2026-01-20 | 19.58 | $19.54 | 917500 |
| 2026-01-16 | 19.59 | $19.61 | 1.9M |
| 2026-01-15 | 19.58 | $19.60 | 795200 |
| 2026-01-14 | 19.58 | $19.60 | 914338 |
| 2026-01-13 | 19.58 | $19.59 | 922623 |
| 2026-01-12 | 19.58 | $19.58 | 848300 |
| 2026-01-09 | 19.58 | $19.58 | 1.0M |
| 2026-01-08 | 19.58 | $19.58 | 1.2M |
| 2026-01-07 | 19.58 | $19.58 | 2.2M |
| 2026-01-06 | 19.58 | $19.58 | 1.3M |
| 2026-01-05 | 19.58 | $19.58 | 2.2M |
| 2026-01-02 | 19.58 | $19.58 | 2.9M |
| 2025-12-31 | 19.58 | $19.58 | 1.2M |
| 2025-12-30 | 19.58 | $19.58 | 1.4M |
| 2025-12-29 | 19.58 | $19.57 | 1.2M |
| 2025-12-26 | 19.58 | $19.57 | 826925 |
| 2025-12-24 | 19.59 | $19.56 | 442800 |
| 2025-12-23 | 19.59 | $19.56 | 2.2M |
| 2025-12-22 | 19.59 | $19.55 | 2.0M |
| 2025-12-19 | 19.59 | $19.62 | 2.3M |
| 2025-12-18 | 19.59 | $19.60 | 1.7M |
| 2025-12-17 | 19.59 | $19.61 | 1.4M |
| 2025-12-16 | 19.58 | $19.60 | 427111 |
| 2025-12-15 | 19.58 | $19.60 | 830330 |
| 2025-12-12 | 19.58 | $19.60 | 1.1M |
| 2025-12-11 | 19.58 | $19.60 | 1.1M |
| 2025-12-10 | 19.58 | $19.59 | 569416 |
| 2025-12-09 | 19.58 | $19.59 | 513932 |
| 2025-12-08 | 19.58 | $19.59 | 474900 |
| 2025-12-05 | 19.58 | $19.57 | 448732 |
| 2025-12-04 | 19.58 | $19.57 | 982100 |
| 2025-12-03 | 19.58 | $19.57 | 639640 |
| 2025-12-02 | 19.58 | $19.57 | 425500 |
| 2025-12-01 | 19.58 | $19.57 | 803400 |
| 2025-11-28 | 19.58 | $19.56 | 534800 |
| 2025-11-26 | 19.58 | $19.55 | 1.4M |
| 2025-11-25 | 19.59 | $19.55 | 1.1M |
| 2025-11-24 | 19.59 | $19.55 | 777406 |
| 2025-11-21 | 19.59 | $19.62 | 515900 |
| 2025-11-20 | 19.59 | $19.61 | 933100 |
| 2025-11-19 | 19.58 | $19.61 | 535100 |
| 2025-11-18 | 19.58 | $19.60 | 1.5M |
| 2025-11-17 | 19.58 | $19.60 | 1.0M |
| 2025-11-14 | 19.57 | $19.59 | 458140 |
| 2025-11-13 | 19.57 | $19.59 | 492200 |
| 2025-11-12 | 19.57 | $19.59 | 833035 |
| 2025-11-11 | 19.57 | $19.60 | 532500 |
| 2025-11-10 | 19.56 | $19.58 | 500500 |
| 2025-11-07 | 19.56 | $19.58 | 374000 |
| 2025-11-06 | 19.56 | $19.57 | 650900 |
| 2025-11-05 | 19.56 | $19.56 | 464000 |
| 2025-11-04 | 19.56 | $19.56 | 960913 |
| 2025-11-03 | 19.56 | $19.57 | 684040 |
| 2025-10-31 | 19.56 | $19.57 | 474100 |
| 2025-10-30 | 19.56 | $19.55 | 400300 |
| 2025-10-29 | 19.56 | $19.55 | 789242 |
| 2025-10-28 | 19.57 | $19.55 | 1.1M |
| 2025-10-27 | 19.57 | $19.55 | 779102 |
| 2025-10-24 | 19.57 | $19.56 | 786700 |
| 2025-10-23 | 19.57 | $19.54 | 503500 |
| 2025-10-22 | 19.57 | $19.54 | 400000 |
| 2025-10-21 | 19.58 | $19.54 | 581310 |
| 2025-10-20 | 19.58 | $19.55 | 383001 |
| 2025-10-17 | 19.58 | $19.60 | 493631 |
| 2025-10-16 | 19.58 | $19.60 | 978200 |
| 2025-10-15 | 19.58 | $19.59 | 356125 |
| 2025-10-14 | 19.58 | $19.60 | 542900 |
| 2025-10-13 | 19.57 | $19.59 | 374000 |
| 2025-10-10 | 19.57 | $19.59 | 561735 |
| 2025-10-09 | 19.57 | $19.59 | 530233 |
| 2025-10-08 | 19.57 | $19.58 | 535700 |
| 2025-10-07 | 19.57 | $19.57 | 602905 |
| 2025-10-06 | 19.57 | $19.58 | 395242 |
| 2025-10-03 | 19.57 | $19.58 | 655600 |
| 2025-10-02 | 19.57 | $19.57 | 512200 |
| 2025-10-01 | 19.57 | $19.57 | 397236 |
| 2025-09-30 | 19.57 | $19.56 | 507500 |
| 2025-09-29 | 19.57 | $19.56 | 562700 |
| 2025-09-26 | 19.57 | $19.55 | 482426 |
| 2025-09-25 | 19.58 | $19.55 | 574100 |
| 2025-09-24 | 19.58 | $19.54 | 598600 |
| 2025-09-23 | 19.58 | $19.54 | 690606 |
| 2025-09-22 | 19.59 | $19.55 | 560946 |
| 2025-09-19 | 19.59 | $19.61 | 873712 |
| 2025-09-18 | 19.58 | $19.61 | 860800 |
| 2025-09-17 | 19.58 | $19.61 | 671800 |
| 2025-09-16 | 19.57 | $19.61 | 713111 |
| 2025-09-15 | 19.57 | $19.61 | 556800 |
| 2025-09-12 | 19.56 | $19.60 | 435007 |
| 2025-09-11 | 19.56 | $19.59 | 552890 |
| 2025-09-10 | 19.55 | $19.58 | 2.1M |
| 2025-09-09 | 19.55 | $19.57 | 760100 |
| 2025-09-08 | 19.55 | $19.58 | 527000 |
| 2025-09-05 | 19.54 | $19.58 | 349639 |
| 2025-09-04 | 19.54 | $19.57 | 739444 |
| 2025-09-03 | 19.54 | $19.56 | 377300 |
| 2025-09-02 | 19.53 | $19.55 | 376800 |
| 2025-08-29 | 19.53 | $19.55 | 344127 |
| 2025-08-28 | 19.53 | $19.53 | 375800 |
| 2025-08-27 | 19.53 | $19.54 | 618729 |
| 2025-08-26 | 19.53 | $19.52 | 356743 |
| 2025-08-25 | 19.53 | $19.52 | 456900 |
| 2025-08-22 | 19.54 | $19.52 | 843345 |
| 2025-08-21 | 19.54 | $19.51 | 775500 |
| 2025-08-20 | 19.54 | $19.51 | 635000 |
| 2025-08-19 | 19.54 | $19.51 | 542500 |
| 2025-08-18 | 19.54 | $19.50 | 883327 |
| 2025-08-15 | 19.55 | $19.57 | 769800 |
| 2025-08-14 | 19.54 | $19.57 | 487500 |
| 2025-08-13 | 19.54 | $19.57 | 449310 |
| 2025-08-12 | 19.53 | $19.56 | 412900 |
| 2025-08-11 | 19.53 | $19.56 | 539200 |
| 2025-08-08 | 19.53 | $19.56 | 518700 |
| 2025-08-07 | 19.52 | $19.55 | 1.1M |
| 2025-08-06 | 19.52 | $19.54 | 347800 |
| 2025-08-05 | 19.52 | $19.54 | 591718 |
| 2025-08-04 | 19.52 | $19.54 | 742240 |
| 2025-08-01 | 19.52 | $19.53 | 494000 |
| 2025-07-31 | 19.51 | $19.51 | 465600 |
| 2025-07-30 | 19.52 | $19.51 | 414824 |
| 2025-07-29 | 19.52 | $19.50 | 577538 |
| 2025-07-28 | 19.52 | $19.50 | 429200 |
| 2025-07-25 | 19.52 | $19.51 | 855033 |
| 2025-07-24 | 19.52 | $19.50 | 749434 |
| 2025-07-23 | 19.52 | $19.50 | 1.2M |
| 2025-07-22 | 19.53 | $19.49 | 731000 |
| 2025-07-21 | 19.53 | $19.50 | 462400 |
| 2025-07-18 | 19.53 | $19.56 | 844930 |
| 2025-07-17 | 19.53 | $19.55 | 772300 |
| 2025-07-16 | 19.53 | $19.54 | 623900 |
| 2025-07-15 | 19.53 | $19.54 | 1.0M |
| 2025-07-14 | 19.52 | $19.53 | 487720 |
| 2025-07-11 | 19.52 | $19.53 | 400229 |
| 2025-07-10 | 19.52 | $19.53 | 596300 |
| 2025-07-09 | 19.52 | $19.52 | 373000 |
| 2025-07-08 | 19.52 | $19.53 | 901900 |
| 2025-07-07 | 19.52 | $19.52 | 548700 |
| 2025-07-03 | 19.52 | $19.53 | 325500 |
| 2025-07-02 | 19.52 | $19.53 | 422800 |
| 2025-07-01 | 19.52 | $19.53 | 505800 |
| 2025-06-30 | 19.52 | $19.52 | 439815 |
| 2025-06-27 | 19.52 | $19.51 | 484914 |
| 2025-06-26 | 19.52 | $19.51 | 764345 |
| 2025-06-25 | 19.52 | $19.50 | 444200 |
| 2025-06-24 | 19.52 | $19.49 | 631718 |
| 2025-06-23 | 19.52 | $19.50 | 527027 |
| 2025-06-20 | 19.52 | $19.56 | 449100 |
| 2025-06-18 | 19.52 | $19.55 | 449030 |
| 2025-06-17 | 19.51 | $19.54 | 656242 |
| 2025-06-16 | 19.51 | $19.54 | 487400 |
| 2025-06-13 | 19.50 | $19.53 | 539067 |
| 2025-06-12 | 19.50 | $19.52 | 754200 |
| 2025-06-11 | 19.50 | $19.52 | 372580 |
| 2025-06-10 | 19.49 | $19.50 | 612097 |
| 2025-06-09 | 19.49 | $19.50 | 457300 |
| 2025-06-06 | 19.49 | $19.49 | 500139 |
| 2025-06-05 | 19.49 | $19.51 | 571000 |
| 2025-06-04 | 19.49 | $19.51 | 502722 |
| 2025-06-03 | 19.49 | $19.51 | 1.3M |
| 2025-06-02 | 19.49 | $19.49 | 814200 |
| 2025-05-30 | 19.49 | $19.50 | 499000 |
| 2025-05-29 | 19.49 | $19.49 | 464408 |
| 2025-05-28 | 19.49 | $19.48 | 597500 |
| 2025-05-27 | 19.49 | $19.48 | 427813 |
| 2025-05-23 | 19.49 | $19.47 | 583900 |
| 2025-05-22 | 19.49 | $19.47 | 720800 |
| 2025-05-21 | 19.50 | $19.46 | 422300 |
| 2025-05-20 | 19.50 | $19.46 | 1.1M |
| 2025-05-19 | 19.50 | $19.47 | 846900 |
| 2025-05-16 | 19.50 | $19.52 | 345600 |
| 2025-05-15 | 19.50 | $19.52 | 525133 |
| 2025-05-14 | 19.50 | $19.51 | 489219 |
| 2025-05-13 | 19.50 | $19.51 | 773544 |
| 2025-05-12 | 19.50 | $19.51 | 633532 |
| 2025-05-09 | 19.49 | $19.51 | 258800 |
| 2025-05-08 | 19.49 | $19.50 | 1.6M |
| 2025-05-07 | 19.49 | $19.50 | 261700 |
| 2025-05-06 | 19.49 | $19.50 | 538708 |
| 2025-05-05 | 19.49 | $19.50 | 1.0M |
| 2025-05-02 | 19.48 | $19.50 | 767200 |
| 2025-05-01 | 19.48 | $19.49 | 561834 |
| 2025-04-30 | 19.48 | $19.50 | 389446 |
| 2025-04-29 | 19.48 | $19.51 | 913636 |
| 2025-04-28 | 19.47 | $19.50 | 810433 |
| 2025-04-25 | 19.47 | $19.49 | 512700 |
| 2025-04-24 | 19.47 | $19.47 | 681100 |
| 2025-04-23 | 19.47 | $19.44 | 670341 |
| 2025-04-22 | 19.47 | $19.45 | 696828 |
| 2025-04-21 | 19.48 | $19.46 | 847841 |
| 2025-04-17 | 19.48 | $19.52 | 377518 |
| 2025-04-16 | 19.47 | $19.49 | 389425 |
| 2025-04-15 | 19.47 | $19.49 | 367000 |
| 2025-04-14 | 19.47 | $19.47 | 499800 |
| 2025-04-11 | 19.48 | $19.44 | 556900 |
| 2025-04-10 | 19.48 | $19.45 | 464911 |
| 2025-04-09 | 19.48 | $19.49 | 607500 |
| 2025-04-08 | 19.48 | $19.44 | 1.2M |
| 2025-04-07 | 19.49 | $19.44 | 1.1M |
| 2025-04-04 | 19.49 | $19.50 | 867600 |
| 2025-04-03 | 19.49 | $19.52 | 1.0M |
| 2025-04-02 | 19.49 | $19.49 | 808300 |
| 2025-04-01 | 19.49 | $19.49 | 404400 |
| 2025-03-31 | 19.49 | $19.48 | 707212 |
| 2025-03-28 | 19.50 | $19.48 | 695904 |
| 2025-03-27 | 19.50 | $19.47 | 650400 |
| 2025-03-26 | 19.50 | $19.46 | 521300 |
| 2025-03-25 | 19.51 | $19.47 | 629210 |
| 2025-03-24 | 19.51 | $19.47 | 2.2M |
| 2025-03-21 | 19.51 | $19.54 | 496236 |
| 2025-03-20 | 19.51 | $19.53 | 842223 |
| 2025-03-19 | 19.51 | $19.53 | 548900 |
| 2025-03-18 | 19.50 | $19.51 | 433500 |
| 2025-03-17 | 19.50 | $19.50 | 327218 |
| 2025-03-14 | 19.50 | $19.50 | 357200 |
| 2025-03-13 | 19.50 | $19.50 | 496402 |
| 2025-03-12 | 19.50 | $19.50 | 865705 |
| 2025-03-11 | 19.50 | $19.51 | 867926 |
| 2025-03-10 | 19.50 | $19.52 | 615616 |
| 2025-03-07 | 19.50 | $19.51 | 604604 |
| 2025-03-06 | 19.50 | $19.50 | 528135 |
| 2025-03-05 | 19.50 | $19.50 | 2.1M |
| 2025-03-04 | 19.49 | $19.52 | 692700 |
| 2025-03-03 | 19.49 | $19.51 | 596800 |
| 2025-02-28 | 19.49 | $19.50 | 498900 |
| 2025-02-27 | 19.49 | $19.48 | 696492 |
| 2025-02-26 | 19.49 | $19.48 | 701600 |
| 2025-02-25 | 19.49 | $19.48 | 720000 |
| 2025-02-24 | 19.49 | $19.47 | 461900 |
| 2025-02-21 | 19.49 | $19.53 | 630041 |
| 2025-02-20 | 19.48 | $19.51 | 908912 |
| 2025-02-19 | 19.48 | $19.50 | 948306 |
| 2025-02-18 | 19.48 | $19.50 | 715600 |
| 2025-02-14 | 19.47 | $19.51 | 866812 |
| 2025-02-13 | 19.47 | $19.47 | 720800 |
| 2025-02-12 | 19.47 | $19.47 | 661520 |
| 2025-02-11 | 19.47 | $19.47 | 572734 |
| 2025-02-10 | 19.46 | $19.48 | 481735 |
| 2025-02-07 | 19.46 | $19.47 | 671027 |
| 2025-02-06 | 19.46 | $19.48 | 1.2M |
| 2025-02-05 | 19.46 | $19.48 | 496717 |
| 2025-02-04 | 19.46 | $19.47 | 684300 |
| 2025-02-03 | 19.45 | $19.47 | 1.4M |
| 2025-01-31 | 19.45 | $19.47 | 675400 |
| 2025-01-30 | 19.45 | $19.46 | 1.9M |
| 2025-01-29 | 19.45 | $19.45 | 743500 |
| 2025-01-28 | 19.45 | $19.47 | 815000 |
| 2025-01-27 | 19.45 | $19.47 | 567811 |
| 2025-01-24 | 19.44 | $19.44 | 671700 |
| 2025-01-23 | 19.44 | $19.42 | 648207 |
| 2025-01-22 | 19.45 | $19.42 | 799512 |
| 2025-01-21 | 19.45 | $19.42 | 1.1M |
| 2025-01-17 | 19.45 | $19.47 | 892030 |
| 2025-01-16 | 19.45 | $19.48 | 1.4M |
| 2025-01-15 | 19.45 | $19.48 | 675400 |
| 2025-01-14 | 19.44 | $19.44 | 1.9M |
| 2025-01-13 | 19.44 | $19.44 | 647400 |
| 2025-01-10 | 19.44 | $19.44 | 1.0M |
| 2025-01-08 | 19.45 | $19.46 | 1.1M |
| 2025-01-07 | 19.44 | $19.45 | 986938 |
| 2025-01-06 | 19.45 | $19.45 | 938700 |
| 2025-01-03 | 19.45 | $19.45 | 633400 |
| 2025-01-02 | 19.45 | $19.45 | 561800 |
| 2024-12-31 | 19.45 | $19.43 | 753239 |
| 2024-12-30 | 19.45 | $19.44 | 1.3M |
| 2024-12-27 | 19.45 | $19.42 | 3.1M |
| 2024-12-26 | 19.46 | $19.41 | 3.7M |
| 2024-12-24 | 19.46 | $19.40 | 454329 |
| 2024-12-23 | 19.47 | $19.40 | 1.1M |
| 2024-12-20 | 19.47 | $19.48 | 1.3M |
| 2024-12-19 | 19.47 | $19.47 | 1.1M |
| 2024-12-18 | 19.47 | $19.45 | 2.0M |
| 2024-12-17 | 19.47 | $19.49 | 853524 |
| 2024-12-16 | 19.47 | $19.48 | 495610 |
| 2024-12-13 | 19.46 | $19.48 | 626800 |
| 2024-12-12 | 19.46 | $19.49 | 1.0M |
| 2024-12-11 | 19.46 | $19.50 | 918500 |
| 2024-12-10 | 19.45 | $19.48 | 652900 |
| 2024-12-09 | 19.45 | $19.48 | 747000 |
| 2024-12-06 | 19.44 | $19.49 | 497214 |
| 2024-12-05 | 19.44 | $19.47 | 1.3M |
| 2024-12-04 | 19.43 | $19.48 | 958100 |
| 2024-12-03 | 19.43 | $19.45 | 1.6M |
| 2024-12-02 | 19.43 | $19.47 | 848737 |
| 2024-11-29 | 19.43 | $19.45 | 174320 |
| 2024-11-27 | 19.42 | $19.43 | 1.0M |
| 2024-11-26 | 19.42 | $19.42 | 1.5M |
| 2024-11-25 | 19.42 | $19.42 | 1.1M |
| 2024-11-22 | 19.43 | $19.39 | 821700 |
| 2024-11-21 | 19.43 | $19.38 | 1.0M |
| 2024-11-20 | 19.43 | $19.40 | 1.0M |
| 2024-11-19 | 19.44 | $19.41 | 605500 |
| 2024-11-18 | 19.44 | $19.39 | 721300 |
| 2024-11-15 | 19.45 | $19.46 | 751142 |
| 2024-11-14 | 19.44 | $19.44 | 615135 |
| 2024-11-13 | 19.45 | $19.46 | 575500 |
| 2024-11-12 | 19.45 | $19.44 | 826332 |
| 2024-11-11 | 19.45 | $19.46 | 574000 |
| 2024-11-08 | 19.45 | $19.46 | 505000 |
| 2024-11-07 | 19.45 | $19.47 | 788118 |
| 2024-11-06 | 19.45 | $19.44 | 926245 |
| 2024-11-05 | 19.45 | $19.44 | 1.3M |
| 2024-11-04 | 19.45 | $19.45 | 378039 |
| 2024-11-01 | 19.46 | $19.42 | 1.5M |
| 2024-10-31 | 19.46 | $19.42 | 782900 |
| 2024-10-30 | 19.47 | $19.42 | 656900 |
| 2024-10-29 | 19.47 | $19.44 | 696840 |
| 2024-10-28 | 19.48 | $19.43 | 944500 |
| 2024-10-25 | 19.49 | $19.44 | 1.0M |
| 2024-10-24 | 19.49 | $19.43 | 496543 |
| 2024-10-23 | 19.50 | $19.43 | 706100 |
| 2024-10-22 | 19.51 | $19.45 | 1.1M |
| 2024-10-21 | 19.52 | $19.44 | 721732 |
| 2024-10-18 | 19.53 | $19.54 | 1.4M |
| 2024-10-17 | 19.53 | $19.53 | 649936 |
| 2024-10-16 | 19.53 | $19.53 | 846400 |
| 2024-10-15 | 19.53 | $19.52 | 1.2M |
| 2024-10-14 | 19.54 | $19.53 | 512837 |
| 2024-10-11 | 19.54 | $19.52 | 444900 |
| 2024-10-10 | 19.54 | $19.52 | 589100 |
| 2024-10-09 | 19.55 | $19.49 | 6.8M |
| 2024-10-08 | 19.56 | $19.50 | 655900 |
| 2024-10-07 | 19.56 | $19.49 | 3.8M |
| 2024-10-04 | 19.57 | $19.50 | 580900 |
| 2024-10-03 | 19.58 | $19.56 | 1.4M |
| 2024-10-02 | 19.58 | $19.58 | 678911 |
| 2024-10-01 | 19.58 | $19.58 | 930913 |
| 2024-09-30 | 19.58 | $19.56 | 1.9M |
| 2024-09-27 | 19.58 | $19.58 | 1.2M |
| 2024-09-26 | 19.58 | $19.55 | 966809 |
| 2024-09-25 | 19.58 | $19.57 | 869085 |
| 2024-09-24 | 19.58 | $19.58 | 858000 |
| 2024-09-23 | 19.58 | $19.57 | 949400 |
| 2024-09-20 | 19.57 | $19.63 | 2.3M |
| 2024-09-19 | 19.57 | $19.61 | 900037 |
| 2024-09-18 | 19.56 | $19.61 | 1.8M |
| 2024-09-17 | 19.55 | $19.60 | 925841 |
| 2024-09-16 | 19.54 | $19.61 | 858100 |
| 2024-09-13 | 19.53 | $19.61 | 787032 |
| 2024-09-12 | 19.52 | $19.58 | 706235 |
| 2024-09-11 | 19.51 | $19.57 | 756748 |
| 2024-09-10 | 19.50 | $19.58 | 673101 |
| 2024-09-09 | 19.49 | $19.55 | 995000 |
| 2024-09-06 | 19.48 | $19.56 | 570010 |
| 2024-09-05 | 19.47 | $19.53 | 1.1M |
| 2024-09-04 | 19.46 | $19.53 | 1.3M |
| 2024-09-03 | 19.45 | $19.49 | 942631 |
| 2024-08-30 | 19.45 | $19.46 | 686400 |
| 2024-08-29 | 19.44 | $19.46 | 625100 |
| 2024-08-28 | 19.44 | $19.48 | 635711 |
| 2024-08-27 | 19.44 | $19.47 | 1.2M |
| 2024-08-26 | 19.43 | $19.46 | 486226 |
| 2024-08-23 | 19.43 | $19.45 | 645600 |
| 2024-08-22 | 19.42 | $19.42 | 686300 |
| 2024-08-21 | 19.42 | $19.44 | 1.0M |
| 2024-08-20 | 19.42 | $19.40 | 617100 |
| 2024-08-19 | 19.42 | $19.38 | 997536 |
| 2024-08-16 | 19.42 | $19.45 | 667500 |
| 2024-08-15 | 19.41 | $19.43 | 768900 |
| 2024-08-14 | 19.40 | $19.48 | 806944 |
| 2024-08-13 | 19.39 | $19.46 | 708926 |
| 2024-08-12 | 19.38 | $19.43 | 683500 |
| 2024-08-09 | 19.37 | $19.42 | 920418 |
| 2024-08-08 | 19.37 | $19.42 | 1.1M |
| 2024-08-07 | 19.36 | $19.42 | 958400 |
| 2024-08-06 | 19.35 | $19.43 | 830641 |
| 2024-08-05 | 19.34 | $19.44 | 2.5M |
| 2024-08-02 | 19.33 | $19.45 | 796500 |
| 2024-08-01 | 19.32 | $19.39 | 676313 |
| 2024-07-31 | 19.31 | $19.35 | 813500 |
| 2024-07-30 | 19.30 | $19.32 | 1.2M |
| 2024-07-29 | 19.30 | $19.31 | 804444 |
| 2024-07-26 | 19.30 | $19.30 | 797340 |
| 2024-07-25 | 19.30 | $19.27 | 648600 |
| 2024-07-24 | 19.30 | $19.28 | 2.1M |
| 2024-07-23 | 19.29 | $19.28 | 577200 |
| 2024-07-22 | 19.29 | $19.27 | 825938 |
| 2024-07-19 | 19.29 | $19.33 | 346600 |
| 2024-07-18 | 19.28 | $19.34 | 973000 |
| 2024-07-17 | 19.28 | $19.35 | 459812 |
| 2024-07-16 | 19.27 | $19.35 | 720300 |
| 2024-07-15 | 19.26 | $19.34 | 652700 |
| 2024-07-12 | 19.24 | $19.34 | 1.4M |
| 2024-07-11 | 19.23 | $19.30 | 1.5M |
| 2024-07-10 | 19.23 | $19.27 | 1.4M |
| 2024-07-09 | 19.22 | $19.27 | 580400 |
| 2024-07-08 | 19.22 | $19.27 | 913429 |
| 2024-07-05 | 19.21 | $19.26 | 1.3M |
| 2024-07-03 | 19.21 | $19.23 | 480600 |
| 2024-07-02 | 19.20 | $19.21 | 853000 |
| 2024-07-01 | 19.20 | $19.20 | 848942 |
| 2024-06-28 | 19.20 | $19.18 | 1.1M |
| 2024-06-27 | 19.21 | $19.18 | 911600 |
| 2024-06-26 | 19.21 | $19.16 | 847821 |
| 2024-06-25 | 19.21 | $19.17 | 500600 |
| 2024-06-24 | 19.21 | $19.18 | 2.0M |
| 2024-06-21 | 19.22 | $19.25 | 929500 |
| 2024-06-20 | 19.21 | $19.24 | 1.4M |
| 2024-06-18 | 19.20 | $19.24 | 628200 |
| 2024-06-17 | 19.20 | $19.22 | 403700 |
| 2024-06-14 | 19.19 | $19.24 | 627600 |
| 2024-06-13 | 19.19 | $19.25 | 492400 |
| 2024-06-12 | 19.18 | $19.22 | 591805 |
| 2024-06-11 | 19.18 | $19.20 | 490600 |
| 2024-06-10 | 19.17 | $19.19 | 507941 |
| 2024-06-07 | 19.17 | $19.18 | 621944 |
| 2024-06-06 | 19.17 | $19.23 | 567321 |
| 2024-06-05 | 19.17 | $19.22 | 536616 |
| 2024-06-04 | 19.16 | $19.20 | 457736 |
| 2024-06-03 | 19.16 | $19.19 | 513000 |
| 2024-05-31 | 19.16 | $19.17 | 564623 |
| 2024-05-30 | 19.16 | $19.13 | 655421 |
| 2024-05-29 | 19.16 | $19.12 | 398700 |
| 2024-05-28 | 19.17 | $19.13 | 620101 |
| 2024-05-24 | 19.17 | $19.13 | 624807 |
| 2024-05-23 | 19.17 | $19.12 | 436400 |
| 2024-05-22 | 19.18 | $19.14 | 827145 |
| 2024-05-21 | 19.18 | $19.16 | 984400 |
| 2024-05-20 | 19.18 | $19.15 | 550400 |
| 2024-05-17 | 19.18 | $19.21 | 717927 |
| 2024-05-16 | 19.17 | $19.21 | 544300 |
| 2024-05-15 | 19.17 | $19.22 | 516804 |
| 2024-05-14 | 19.16 | $19.19 | 381109 |
| 2024-05-13 | 19.16 | $19.19 | 688802 |
| 2024-05-10 | 19.15 | $19.18 | 714722 |
| 2024-05-09 | 19.15 | $19.19 | 700201 |
| 2024-05-08 | 19.14 | $19.20 | 1.2M |
| 2024-05-07 | 19.13 | $19.18 | 1.4M |
| 2024-05-06 | 19.13 | $19.19 | 612713 |
| 2024-05-03 | 19.12 | $19.20 | 900000 |
| 2024-05-02 | 19.12 | $19.16 | 1.2M |
| 2024-05-01 | 19.11 | $19.11 | 886421 |
| 2024-04-30 | 19.12 | $19.09 | 654643 |
| 2024-04-29 | 19.12 | $19.11 | 538319 |
| 2024-04-26 | 19.12 | $19.09 | 521403 |
| 2024-04-25 | 19.13 | $19.08 | 715700 |
| 2024-04-24 | 19.14 | $19.10 | 420826 |
| 2024-04-23 | 19.14 | $19.11 | 658029 |
| 2024-04-22 | 19.15 | $19.09 | 606030 |
| 2024-04-19 | 19.16 | $19.13 | 369903 |
| 2024-04-18 | 19.16 | $19.12 | 466900 |
| 2024-04-17 | 19.17 | $19.12 | 792700 |
| 2024-04-16 | 19.17 | $19.12 | 626936 |
| 2024-04-15 | 19.18 | $19.13 | 811349 |
| 2024-04-12 | 19.19 | $19.15 | 919700 |
| 2024-04-11 | 19.19 | $19.14 | 1.4M |
| 2024-04-10 | 19.20 | $19.12 | 1.0M |
| 2024-04-09 | 19.21 | $19.21 | 671500 |
| 2024-04-08 | 19.21 | $19.18 | 404500 |
| 2024-04-05 | 19.21 | $19.21 | 1.1M |
| 2024-04-04 | 19.21 | $19.22 | 623501 |
| 2024-04-03 | 19.21 | $19.22 | 459100 |
| 2024-04-02 | 19.21 | $19.20 | 712700 |
| 2024-04-01 | 19.21 | $19.19 | 506021 |
| 2024-03-28 | 19.21 | $19.21 | 818027 |
| 2024-03-27 | 19.21 | $19.23 | 1.0M |
| 2024-03-26 | 19.21 | $19.21 | 968100 |
| 2024-03-25 | 19.21 | $19.21 | 558800 |
| 2024-03-22 | 19.21 | $19.22 | 700030 |
| 2024-03-21 | 19.21 | $19.20 | 868100 |
| 2024-03-20 | 19.21 | $19.20 | 747700 |
| 2024-03-19 | 19.21 | $19.18 | 532000 |
| 2024-03-18 | 19.21 | $19.15 | 659035 |
| 2024-03-15 | 19.21 | $19.20 | 508217 |
| 2024-03-14 | 19.21 | $19.20 | 923100 |
| 2024-03-13 | 19.21 | $19.23 | 1.5M |
| 2024-03-12 | 19.21 | $19.23 | 1.4M |
| 2024-03-11 | 19.21 | $19.25 | 398600 |
| 2024-03-08 | 19.21 | $19.27 | 606021 |
| 2024-03-07 | 19.20 | $19.25 | 632600 |
| 2024-03-06 | 19.20 | $19.21 | 599347 |
| 2024-03-05 | 19.20 | $19.22 | 586617 |
| 2024-03-04 | 19.20 | $19.20 | 880302 |
| 2024-03-01 | 19.20 | $19.22 | 714700 |
| 2024-02-29 | 19.20 | $19.16 | 775842 |
| 2024-02-28 | 19.20 | $19.18 | 3.7M |
| 2024-02-27 | 19.21 | $19.16 | 846300 |
| 2024-02-26 | 19.22 | $19.15 | 627407 |
| 2024-02-23 | 19.23 | $19.17 | 829431 |
| 2024-02-22 | 19.23 | $19.17 | 537100 |
| 2024-02-21 | 19.24 | $19.18 | 576000 |
| 2024-02-20 | 19.25 | $19.18 | 1.0M |
| 2024-02-16 | 19.26 | $19.22 | 911407 |
| 2024-02-15 | 19.26 | $19.26 | 2.8M |
| 2024-02-14 | 19.26 | $19.24 | 1.1M |
| 2024-02-13 | 19.26 | $19.20 | 1.7M |
| 2024-02-12 | 19.27 | $19.27 | 2.5M |
| 2024-02-09 | 19.27 | $19.26 | 718500 |
| 2024-02-08 | 19.27 | $19.26 | 1.0M |
| 2024-02-07 | 19.27 | $19.27 | 1.8M |
| 2024-02-06 | 19.28 | $19.26 | 921400 |
| 2024-02-05 | 19.28 | $19.25 | 700700 |
| 2024-02-02 | 19.28 | $19.29 | 1.7M |
| 2024-02-01 | 19.28 | $19.34 | 954800 |
| 2024-01-31 | 19.27 | $19.30 | 798347 |
| 2024-01-30 | 19.27 | $19.27 | 2.5M |
| 2024-01-29 | 19.27 | $19.27 | 916400 |
| 2024-01-26 | 19.27 | $19.25 | 912500 |
| 2024-01-25 | 19.27 | $19.27 | 976800 |
| 2024-01-24 | 19.27 | $19.23 | 659107 |
| 2024-01-23 | 19.28 | $19.23 | 1.2M |
| 2024-01-22 | 19.28 | $19.23 | 817500 |
| 2024-01-19 | 19.28 | $19.27 | 830400 |
| 2024-01-18 | 19.28 | $19.30 | 1.2M |
| 2024-01-17 | 19.28 | $19.28 | 1.2M |
| 2024-01-16 | 19.28 | $19.34 | 837000 |
| 2024-01-12 | 19.27 | $19.37 | 1.5M |
| 2024-01-11 | 19.26 | $19.32 | 964300 |
| 2024-01-10 | 19.25 | $19.27 | 685400 |
| 2024-01-09 | 19.25 | $19.26 | 1.4M |
| 2024-01-08 | 19.25 | $19.25 | 701300 |
| 2024-01-05 | 19.24 | $19.23 | 1.0M |
| 2024-01-04 | 19.24 | $19.23 | 1.2M |
| 2024-01-03 | 19.24 | $19.25 | 975600 |
| 2024-01-02 | 19.24 | $19.26 | 464017 |
| 2023-12-29 | 19.23 | $19.30 | 578937 |
| 2023-12-28 | 19.22 | $19.29 | 641200 |
| 2023-12-27 | 19.21 | $19.30 | 1.2M |
| 2023-12-26 | 19.19 | $19.25 | 1.1M |
| 2023-12-22 | 19.18 | $19.26 | 1.1M |
| 2023-12-21 | 19.17 | $19.25 | 1.6M |
| 2023-12-20 | 19.16 | $19.22 | 1.4M |
| 2023-12-19 | 19.15 | $19.19 | 718700 |
| 2023-12-18 | 19.14 | $19.19 | 631400 |
| 2023-12-15 | 19.13 | $19.25 | 1.1M |
| 2023-12-14 | 19.11 | $19.27 | 1.4M |
| 2023-12-13 | 19.09 | $19.23 | 695400 |
| 2023-12-12 | 19.07 | $19.10 | 1.0M |
| 2023-12-11 | 19.06 | $19.08 | 695649 |
| 2023-12-08 | 19.05 | $19.08 | 889800 |
| 2023-12-07 | 19.05 | $19.13 | 2.5M |
| 2023-12-06 | 19.03 | $19.13 | 705803 |
| 2023-12-05 | 19.02 | $19.12 | 567000 |
| 2023-12-04 | 19.00 | $19.10 | 435100 |
| 2023-12-01 | 18.99 | $19.13 | 465212 |
| 2023-11-30 | 18.97 | $19.07 | 414133 |
| 2023-11-29 | 18.96 | $19.09 | 458600 |
| 2023-11-28 | 18.94 | $19.04 | 432100 |
| 2023-11-27 | 18.93 | $18.98 | 682853 |
| 2023-11-24 | 18.92 | $18.94 | 204000 |
| 2023-11-22 | 18.91 | $18.96 | 501800 |
| 2023-11-21 | 18.90 | $18.95 | 614300 |
| 2023-11-20 | 18.89 | $18.93 | 486800 |
| 2023-11-17 | 18.88 | $18.97 | 666908 |
| 2023-11-16 | 18.87 | $18.98 | 667644 |
| 2023-11-15 | 18.85 | $18.93 | 406700 |
| 2023-11-14 | 18.84 | $18.98 | 992400 |
| 2023-11-13 | 18.83 | $18.86 | 527400 |
| 2023-11-10 | 18.82 | $18.85 | 649800 |
| 2023-11-09 | 18.81 | $18.84 | 348135 |
| 2023-11-08 | 18.81 | $18.86 | 483100 |
| 2023-11-07 | 18.80 | $18.89 | 426505 |
| 2023-11-06 | 18.79 | $18.86 | 460000 |
| 2023-11-03 | 18.78 | $18.91 | 504419 |
| 2023-11-02 | 18.77 | $18.85 | 614400 |
| 2023-11-01 | 18.76 | $18.83 | 1.3M |
| 2023-10-31 | 18.76 | $18.75 | 412023 |
| 2023-10-30 | 18.76 | $18.75 | 399500 |
| 2023-10-27 | 18.76 | $18.77 | 337605 |
| 2023-10-26 | 18.76 | $18.76 | 257501 |
| 2023-10-25 | 18.76 | $18.72 | 484845 |
| 2023-10-24 | 18.77 | $18.73 | 393100 |
| 2023-10-23 | 18.77 | $18.74 | 889400 |
| 2023-10-20 | 18.78 | $18.77 | 327312 |
| 2023-10-19 | 18.78 | $18.72 | 473400 |
| 2023-10-18 | 18.78 | $18.71 | 301639 |
| 2023-10-17 | 18.79 | $18.74 | 343143 |
| 2023-10-16 | 18.80 | $18.81 | 814921 |
| 2023-10-13 | 18.79 | $18.82 | 403900 |
| 2023-10-12 | 18.79 | $18.80 | 372527 |
| 2023-10-11 | 18.79 | $18.83 | 489200 |
| 2023-10-10 | 18.79 | $18.84 | 278520 |
| 2023-10-09 | 18.78 | $18.84 | 257830 |
| 2023-10-06 | 18.78 | $18.77 | 457348 |
| 2023-10-05 | 18.79 | $18.78 | 683142 |
| 2023-10-04 | 18.79 | $18.76 | 348948 |
| 2023-10-03 | 18.79 | $18.70 | 548908 |
| 2023-10-02 | 18.81 | $18.75 | 443637 |
| 2023-09-29 | 18.81 | $18.79 | 1.0M |
| 2023-09-28 | 18.82 | $18.80 | 384100 |
| 2023-09-27 | 18.82 | $18.75 | 642900 |
| 2023-09-26 | 18.83 | $18.78 | 605700 |
| 2023-09-25 | 18.84 | $18.80 | 329930 |
| 2023-09-22 | 18.85 | $18.81 | 365600 |
| 2023-09-21 | 18.85 | $18.78 | 309429 |
| 2023-09-20 | 18.86 | $18.80 | 549919 |
| 2023-09-19 | 18.87 | $18.79 | 928701 |
| 2023-09-18 | 18.87 | $18.83 | 225600 |
| 2023-09-15 | 18.88 | $18.88 | 404000 |
| 2023-09-14 | 18.88 | $18.90 | 302107 |
| 2023-09-13 | 18.87 | $18.88 | 320022 |
| 2023-09-12 | 18.87 | $18.87 | 642515 |
| 2023-09-11 | 18.87 | $18.89 | 419316 |
| 2023-09-08 | 18.87 | $18.88 | 223428 |
| 2023-09-07 | 18.87 | $18.87 | 242200 |
| 2023-09-06 | 18.87 | $18.84 | 309700 |
| 2023-09-05 | 18.88 | $18.87 | 468032 |
| 2023-09-01 | 18.88 | $18.91 | 293100 |
| 2023-08-31 | 18.88 | $18.93 | 330900 |
| 2023-08-30 | 18.88 | $18.90 | 308242 |
| 2023-08-29 | 18.88 | $18.90 | 793700 |
| 2023-08-28 | 18.88 | $18.86 | 362000 |
| 2023-08-25 | 18.88 | $18.82 | 528100 |
| 2023-08-24 | 18.89 | $18.85 | 367935 |
| 2023-08-23 | 18.90 | $18.87 | 421334 |
| 2023-08-22 | 18.90 | $18.79 | 294419 |
| 2023-08-21 | 18.91 | $18.81 | 296500 |
| 2023-08-18 | 18.93 | $18.89 | 577200 |
| 2023-08-17 | 18.93 | $18.88 | 475215 |
| 2023-08-16 | 18.94 | $18.85 | 339400 |
| 2023-08-15 | 18.95 | $18.90 | 331104 |
| 2023-08-14 | 18.96 | $18.89 | 339500 |
| 2023-08-11 | 18.96 | $18.93 | 384218 |
| 2023-08-10 | 18.97 | $18.96 | 387600 |
| 2023-08-09 | 18.97 | $18.98 | 610037 |
| 2023-08-08 | 18.97 | $19.01 | 613700 |
| 2023-08-07 | 18.97 | $18.99 | 307225 |
| 2023-08-04 | 18.97 | $18.97 | 269100 |
| 2023-08-03 | 18.97 | $18.92 | 1.4M |
| 2023-08-02 | 18.97 | $18.93 | 397700 |
| 2023-08-01 | 18.97 | $18.93 | 487010 |
| 2023-07-31 | 18.98 | $18.99 | 376900 |
| 2023-07-28 | 18.97 | $18.97 | 252800 |
| 2023-07-27 | 18.97 | $18.92 | 278800 |
| 2023-07-26 | 18.98 | $18.98 | 321344 |
| 2023-07-25 | 18.97 | $18.93 | 446900 |
| 2023-07-24 | 18.98 | $18.93 | 276107 |
| 2023-07-21 | 18.98 | $19.02 | 465637 |
| 2023-07-20 | 18.97 | $19.00 | 521539 |
| 2023-07-19 | 18.97 | $19.04 | 392231 |
| 2023-07-18 | 18.96 | $19.02 | 333200 |
| 2023-07-17 | 18.96 | $19.01 | 160500 |
| 2023-07-14 | 18.95 | $18.99 | 374224 |
| 2023-07-13 | 18.95 | $19.09 | 218200 |
| 2023-07-12 | 18.93 | $19.02 | 1.1M |
| 2023-07-11 | 18.92 | $18.92 | 379521 |
| 2023-07-10 | 18.93 | $18.91 | 344200 |
| 2023-07-07 | 18.93 | $18.87 | 381725 |
| 2023-07-06 | 18.94 | $18.85 | 600800 |
| 2023-07-05 | 18.95 | $18.89 | 564500 |
| 2023-07-03 | 18.96 | $18.92 | 78338 |
| 2023-06-30 | 18.96 | $18.95 | 474809 |
| 2023-06-29 | 18.97 | $18.92 | 396700 |
| 2023-06-28 | 18.97 | $18.97 | 615325 |
| 2023-06-27 | 18.97 | $18.94 | 234722 |
| 2023-06-26 | 18.98 | $18.98 | 201400 |
| 2023-06-23 | 18.98 | $18.93 | 297800 |
| 2023-06-22 | 18.99 | $18.93 | 265300 |
| 2023-06-21 | 18.99 | $18.98 | 1.4M |
| 2023-06-20 | 18.99 | $18.97 | 629400 |
| 2023-06-16 | 19.00 | $19.00 | 571800 |
| 2023-06-15 | 19.00 | $19.02 | 337500 |
| 2023-06-14 | 19.00 | $18.96 | 270900 |
| 2023-06-13 | 19.01 | $18.95 | 328400 |
| 2023-06-12 | 19.01 | $18.98 | 406000 |
| 2023-06-09 | 19.02 | $18.95 | 223900 |
| 2023-06-08 | 19.03 | $19.02 | 626800 |
| 2023-06-07 | 19.04 | $18.98 | 613700 |
| 2023-06-06 | 19.05 | $19.02 | 235100 |
| 2023-06-05 | 19.06 | $19.02 | 329800 |
| 2023-06-02 | 19.07 | $19.02 | 763048 |
| 2023-06-01 | 19.07 | $19.08 | 316522 |
| 2023-05-31 | 19.08 | $19.05 | 850800 |
| 2023-05-30 | 19.09 | $19.03 | 833400 |
| 2023-05-26 | 19.10 | $18.95 | 281317 |
| 2023-05-25 | 19.12 | $18.96 | 523900 |
| 2023-05-24 | 19.14 | $19.01 | 515422 |
| 2023-05-23 | 19.15 | $19.04 | 523200 |
| 2023-05-22 | 19.17 | $19.03 | 353400 |
| 2023-05-19 | 19.18 | $19.09 | 435037 |
| 2023-05-18 | 19.19 | $19.09 | 385133 |
| 2023-05-17 | 19.20 | $19.14 | 488910 |
| 2023-05-16 | 19.21 | $19.17 | 362732 |
| 2023-05-15 | 19.21 | $19.22 | 601617 |
| 2023-05-12 | 19.21 | $19.21 | 438207 |
| 2023-05-11 | 19.21 | $19.27 | 374100 |
| 2023-05-10 | 19.20 | $19.25 | 412943 |
| 2023-05-09 | 19.20 | $19.16 | 338326 |
| 2023-05-08 | 19.20 | $19.17 | 207900 |
| 2023-05-05 | 19.20 | $19.21 | 421516 |
| 2023-05-04 | 19.20 | $19.29 | 775200 |
| 2023-05-03 | 19.19 | $19.27 | 290702 |
| 2023-05-02 | 19.19 | $19.20 | 397600 |
| 2023-05-01 | 19.19 | $19.15 | 464732 |
| 2023-04-28 | 19.19 | $19.20 | 255900 |
| 2023-04-27 | 19.19 | $19.16 | 286100 |
| 2023-04-26 | 19.19 | $19.22 | 384303 |
| 2023-04-25 | 19.19 | $19.24 | 249900 |
| 2023-04-24 | 19.18 | $19.16 | 278100 |
| 2023-04-21 | 19.18 | $19.18 | 227510 |
| 2023-04-20 | 19.18 | $19.18 | 403800 |
| 2023-04-19 | 19.18 | $19.13 | 775500 |
| 2023-04-18 | 19.18 | $19.17 | 227400 |
| 2023-04-17 | 19.18 | $19.15 | 263400 |
| 2023-04-14 | 19.18 | $19.21 | 275334 |
| 2023-04-13 | 19.17 | $19.26 | 347800 |
| 2023-04-12 | 19.15 | $19.20 | 1.4M |
| 2023-04-11 | 19.14 | $19.17 | 269900 |
| 2023-04-10 | 19.13 | $19.18 | 260524 |
| 2023-04-06 | 19.12 | $19.25 | 454215 |
| 2023-04-05 | 19.10 | $19.26 | 840033 |
| 2023-04-04 | 19.08 | $19.26 | 784200 |
| 2023-04-03 | 19.05 | $19.24 | 283100 |
| 2023-03-31 | 19.02 | $19.16 | 374800 |
| 2023-03-30 | 19.00 | $19.06 | 265512 |
| 2023-03-29 | 18.99 | $19.05 | 284900 |
| 2023-03-28 | 18.98 | $19.02 | 1.3M |
| 2023-03-27 | 18.97 | $19.03 | 476829 |
| 2023-03-24 | 18.96 | $19.17 | 326548 |
| 2023-03-23 | 18.93 | $19.13 | 438600 |
| 2023-03-22 | 18.91 | $19.09 | 468427 |
| 2023-03-21 | 18.88 | $18.95 | 741400 |
| 2023-03-20 | 18.87 | $18.92 | 367619 |
| 2023-03-17 | 18.87 | $19.02 | 189223 |
| 2023-03-16 | 18.85 | $18.90 | 370204 |
| 2023-03-15 | 18.85 | $18.95 | 395035 |
| 2023-03-14 | 18.84 | $18.90 | 549345 |
| 2023-03-13 | 18.84 | $18.92 | 1.1M |
| 2023-03-10 | 18.83 | $18.88 | 452234 |
| 2023-03-09 | 18.84 | $18.80 | 370823 |
| 2023-03-08 | 18.85 | $18.72 | 402249 |
| 2023-03-07 | 18.86 | $18.77 | 609614 |
| 2023-03-06 | 18.88 | $18.82 | 592049 |
| 2023-03-03 | 18.89 | $18.84 | 308000 |
| 2023-03-02 | 18.91 | $18.80 | 743512 |
| 2023-03-01 | 18.93 | $18.77 | 648900 |
| 2023-02-28 | 18.95 | $18.85 | 349402 |
| 2023-02-27 | 18.97 | $18.85 | 392800 |
| 2023-02-24 | 18.99 | $18.83 | 332900 |
| 2023-02-23 | 19.01 | $18.90 | 285300 |
| 2023-02-22 | 19.03 | $18.86 | 482317 |
| 2023-02-21 | 19.05 | $18.86 | 421800 |
| 2023-02-17 | 19.08 | $18.99 | 194547 |
| 2023-02-16 | 19.09 | $18.95 | 271000 |
| 2023-02-15 | 19.11 | $18.97 | 488500 |
| 2023-02-14 | 19.13 | $18.99 | 370946 |
| 2023-02-13 | 19.15 | $19.05 | 293040 |
| 2023-02-10 | 19.16 | $19.05 | 436736 |
| 2023-02-09 | 19.17 | $19.07 | 857833 |
| 2023-02-08 | 19.19 | $19.11 | 435701 |
| 2023-02-07 | 19.19 | $19.11 | 590100 |
| 2023-02-06 | 19.20 | $19.10 | 612800 |
| 2023-02-03 | 19.21 | $19.18 | 1.0M |
| 2023-02-02 | 19.21 | $19.32 | 728500 |
| 2023-02-01 | 19.20 | $19.30 | 318206 |
| 2023-01-31 | 19.18 | $19.19 | 988000 |
| 2023-01-30 | 19.18 | $19.12 | 381116 |
| 2023-01-27 | 19.18 | $19.18 | 742700 |
| 2023-01-26 | 19.17 | $19.19 | 525700 |
| 2023-01-25 | 19.16 | $19.20 | 422100 |
| 2023-01-24 | 19.15 | $19.19 | 845233 |
| 2023-01-23 | 19.14 | $19.16 | 303000 |
| 2023-01-20 | 19.13 | $19.26 | 524800 |
| 2023-01-19 | 19.11 | $19.27 | 695000 |
| 2023-01-18 | 19.09 | $19.30 | 560149 |
| 2023-01-17 | 19.07 | $19.20 | 365700 |
| 2023-01-13 | 19.05 | $19.18 | 970700 |
| 2023-01-12 | 19.04 | $19.22 | 868100 |
| 2023-01-11 | 19.02 | $19.14 | 1.0M |
| 2023-01-10 | 19.01 | $19.10 | 383500 |
| 2023-01-09 | 19.00 | $19.11 | 474926 |
| 2023-01-06 | 18.99 | $19.08 | 417003 |
| 2023-01-05 | 18.98 | $18.94 | 859300 |
| 2023-01-04 | 18.99 | $18.98 | 720800 |
| 2023-01-03 | 18.99 | $18.95 | 219300 |
| 2022-12-30 | 19.00 | $18.93 | 541006 |
| 2022-12-29 | 19.01 | $18.95 | 741437 |
| 2022-12-28 | 19.02 | $18.90 | 459400 |
| 2022-12-27 | 19.03 | $18.93 | 500130 |
| 2022-12-23 | 19.04 | $19.00 | 458100 |
| 2022-12-22 | 19.05 | $19.02 | 396500 |
| 2022-12-21 | 19.05 | $19.01 | 485118 |
| 2022-12-20 | 19.05 | $18.97 | 1.0M |
| 2022-12-19 | 19.06 | $19.00 | 707400 |
| 2022-12-16 | 19.06 | $19.11 | 758400 |
| 2022-12-15 | 19.05 | $19.12 | 2.2M |
| 2022-12-14 | 19.04 | $19.12 | 398600 |
| 2022-12-13 | 19.03 | $19.09 | 422200 |
| 2022-12-12 | 19.02 | $19.03 | 450101 |
| 2022-12-09 | 19.01 | $19.04 | 289900 |
| 2022-12-08 | 19.01 | $19.06 | 313500 |
| 2022-12-07 | 18.99 | $19.10 | 435600 |
| 2022-12-06 | 18.98 | $19.04 | 534200 |
| 2022-12-05 | 18.96 | $19.03 | 308400 |
| 2022-12-02 | 18.95 | $19.12 | 651629 |
| 2022-12-01 | 18.92 | $19.09 | 959030 |
| 2022-11-30 | 18.90 | $19.02 | 354000 |
| 2022-11-29 | 18.88 | $18.91 | 401500 |
| 2022-11-28 | 18.86 | $18.93 | 319500 |
| 2022-11-25 | 18.85 | $18.96 | 71100 |
| 2022-11-23 | 18.83 | $18.96 | 266600 |
| 2022-11-22 | 18.81 | $18.88 | 611300 |
| 2022-11-21 | 18.79 | $18.87 | 666300 |
| 2022-11-18 | 18.77 | $18.93 | 414118 |
| 2022-11-17 | 18.75 | $18.93 | 384800 |
| 2022-11-16 | 18.72 | $18.99 | 413200 |
| 2022-11-15 | 18.68 | $18.96 | 1.5M |
| 2022-11-14 | 18.64 | $18.86 | 313044 |
| 2022-11-11 | 18.62 | $18.91 | 270723 |
| 2022-11-10 | 18.58 | $18.89 | 975713 |
| 2022-11-09 | 18.55 | $18.61 | 1.8M |
| 2022-11-08 | 18.54 | $18.60 | 215127 |
| 2022-11-07 | 18.53 | $18.56 | 320611 |
| 2022-11-04 | 18.53 | $18.58 | 2.8M |
| 2022-11-03 | 18.52 | $18.50 | 424220 |
| 2022-11-02 | 18.53 | $18.54 | 730447 |
| 2022-11-01 | 18.53 | $18.56 | 457300 |
| 2022-10-31 | 18.53 | $18.54 | 634610 |
| 2022-10-28 | 18.53 | $18.60 | 219400 |
| 2022-10-27 | 18.53 | $18.61 | 1.0M |
| 2022-10-26 | 18.53 | $18.55 | 310144 |
| 2022-10-25 | 18.53 | $18.50 | 430739 |
| 2022-10-24 | 18.54 | $18.43 | 1.4M |
| 2022-10-21 | 18.56 | $18.49 | 486700 |
| 2022-10-20 | 18.57 | $18.38 | 362246 |
| 2022-10-19 | 18.59 | $18.44 | 344913 |
| 2022-10-18 | 18.61 | $18.54 | 223016 |
| 2022-10-17 | 18.63 | $18.51 | 258300 |
| 2022-10-14 | 18.65 | $18.45 | 117526 |
| 2022-10-13 | 18.67 | $18.55 | 864706 |
| 2022-10-12 | 18.69 | $18.56 | 150000 |
| 2022-10-11 | 18.72 | $18.55 | 1.3M |
| 2022-10-10 | 18.74 | $18.60 | 198700 |
| 2022-10-07 | 18.77 | $18.65 | 199418 |
| 2022-10-06 | 18.79 | $18.73 | 719400 |
| 2022-10-05 | 18.80 | $18.77 | 284110 |
| 2022-10-04 | 18.82 | $18.82 | 226700 |
| 2022-10-03 | 18.83 | $18.79 | 1.2M |
| 2022-09-30 | 18.84 | $18.64 | 211820 |
| 2022-09-29 | 18.88 | $18.67 | 213000 |
| 2022-09-28 | 18.91 | $18.76 | 681436 |
| 2022-09-27 | 18.93 | $18.54 | 1.3M |
| 2022-09-26 | 18.98 | $18.60 | 1.7M |
| 2022-09-23 | 19.03 | $18.77 | 946400 |
| 2022-09-22 | 19.07 | $18.83 | 689820 |
| 2022-09-21 | 19.10 | $18.94 | 449600 |
| 2022-09-20 | 19.12 | $18.95 | 989900 |
| 2022-09-19 | 19.14 | $18.99 | 237842 |
| 2022-09-16 | 19.16 | $19.07 | 154700 |
| 2022-09-15 | 19.18 | $19.07 | 322400 |
| 2022-09-14 | 19.20 | $19.09 | 328800 |
| 2022-09-13 | 19.22 | $19.09 | 1.7M |
| 2022-09-12 | 19.24 | $19.18 | 160009 |
| 2022-09-09 | 19.26 | $19.18 | 143100 |
| 2022-09-08 | 19.27 | $19.18 | 198041 |
| 2022-09-07 | 19.29 | $19.18 | 960504 |
| 2022-09-06 | 19.31 | $19.11 | 154100 |
| 2022-09-02 | 19.34 | $19.20 | 98342 |
| 2022-09-01 | 19.36 | $19.15 | 126300 |
| 2022-08-31 | 19.39 | $19.20 | 110114 |
| 2022-08-30 | 19.42 | $19.27 | 562621 |
| 2022-08-29 | 19.44 | $19.27 | 209444 |
| 2022-08-26 | 19.47 | $19.31 | 584800 |
| 2022-08-25 | 19.49 | $19.40 | 316732 |
| 2022-08-24 | 19.50 | $19.31 | 263200 |
| 2022-08-23 | 19.53 | $19.35 | 583919 |
| 2022-08-22 | 19.55 | $19.34 | 349900 |
| 2022-08-19 | 19.57 | $19.45 | 369509 |
| 2022-08-18 | 19.58 | $19.54 | 426318 |
| 2022-08-17 | 19.58 | $19.51 | 892000 |
| 2022-08-16 | 19.59 | $19.61 | 249330 |
| 2022-08-15 | 19.58 | $19.65 | 172837 |
| 2022-08-12 | 19.57 | $19.62 | 422613 |
| 2022-08-11 | 19.56 | $19.55 | 282200 |
| 2022-08-10 | 19.55 | $19.60 | 234906 |
| 2022-08-09 | 19.54 | $19.51 | 646449 |
| 2022-08-08 | 19.54 | $19.55 | 689700 |
| 2022-08-05 | 19.53 | $19.54 | 951500 |
| 2022-08-04 | 19.52 | $19.68 | 185735 |
| 2022-08-03 | 19.50 | $19.59 | 386531 |
| 2022-08-02 | 19.48 | $19.55 | 346133 |
| 2022-08-01 | 19.47 | $19.69 | 98300 |
| 2022-07-29 | 19.44 | $19.69 | 275200 |
| 2022-07-28 | 19.41 | $19.66 | 465200 |
| 2022-07-27 | 19.38 | $19.54 | 255800 |
| 2022-07-26 | 19.36 | $19.45 | 342417 |
| 2022-07-25 | 19.35 | $19.47 | 359049 |
| 2022-07-22 | 19.34 | $19.49 | 203500 |
| 2022-07-21 | 19.32 | $19.39 | 173300 |
| 2022-07-20 | 19.31 | $19.26 | 296800 |
| 2022-07-19 | 19.31 | $19.29 | 635800 |
| 2022-07-18 | 19.31 | $19.30 | 197100 |
| 2022-07-15 | 19.30 | $19.35 | 122800 |
| 2022-07-14 | 19.29 | $19.32 | 635100 |
| 2022-07-13 | 19.28 | $19.35 | 149200 |
| 2022-07-12 | 19.27 | $19.33 | 178500 |
| 2022-07-11 | 19.26 | $19.32 | 750332 |
| 2022-07-08 | 19.24 | $19.32 | 158500 |
| 2022-07-07 | 19.23 | $19.36 | 261600 |
| 2022-07-06 | 19.22 | $19.34 | 256935 |
| 2022-07-05 | 19.21 | $19.41 | 173819 |
| 2022-07-01 | 19.19 | $19.39 | 199803 |
| 2022-06-30 | 19.18 | $19.27 | 252634 |
| 2022-06-29 | 19.18 | $19.20 | 262921 |
| 2022-06-28 | 19.19 | $19.13 | 160100 |
| 2022-06-27 | 19.20 | $19.16 | 180018 |
| 2022-06-24 | 19.22 | $19.20 | 207300 |
| 2022-06-23 | 19.23 | $19.17 | 709700 |
| 2022-06-22 | 19.25 | $19.10 | 229200 |
| 2022-06-21 | 19.28 | $19.09 | 204314 |
| 2022-06-17 | 19.31 | $19.13 | 276400 |
| 2022-06-16 | 19.34 | $19.10 | 288700 |
| 2022-06-15 | 19.37 | $19.12 | 744427 |
| 2022-06-14 | 19.41 | $18.93 | 533800 |
| 2022-06-13 | 19.46 | $19.02 | 229400 |
| 2022-06-10 | 19.51 | $19.29 | 380943 |
| 2022-06-09 | 19.53 | $19.40 | 321144 |
| 2022-06-08 | 19.55 | $19.47 | 383043 |
| 2022-06-07 | 19.55 | $19.51 | 243800 |
| 2022-06-06 | 19.55 | $19.48 | 878700 |
| 2022-06-03 | 19.56 | $19.52 | 202327 |
| 2022-06-02 | 19.56 | $19.55 | 171000 |
| 2022-06-01 | 19.56 | $19.54 | 262040 |
| 2022-05-31 | 19.56 | $19.64 | 137100 |
| 2022-05-27 | 19.54 | $19.71 | 217600 |
| 2022-05-26 | 19.52 | $19.68 | 773410 |
| 2022-05-25 | 19.51 | $19.66 | 1.4M |
| 2022-05-24 | 19.49 | $19.57 | 330821 |
| 2022-05-23 | 19.48 | $19.44 | 245048 |
| 2022-05-20 | 19.49 | $19.52 | 167200 |
| 2022-05-19 | 19.49 | $19.50 | 332200 |
| 2022-05-18 | 19.48 | $19.46 | 139600 |
| 2022-05-17 | 19.49 | $19.46 | 206432 |
| 2022-05-16 | 19.49 | $19.54 | 167100 |
| 2022-05-13 | 19.49 | $19.48 | 136136 |
| 2022-05-12 | 19.49 | $19.52 | 210300 |
| 2022-05-11 | 19.49 | $19.50 | 7.1M |
| 2022-05-10 | 19.50 | $19.47 | 211900 |
| 2022-05-09 | 19.50 | $19.48 | 365923 |
| 2022-05-06 | 19.51 | $19.41 | 174600 |
| 2022-05-05 | 19.53 | $19.43 | 498242 |
| 2022-05-04 | 19.55 | $19.55 | 315500 |
| 2022-05-03 | 19.55 | $19.45 | 187000 |
| 2022-05-02 | 19.57 | $19.40 | 287100 |
| 2022-04-29 | 19.59 | $19.46 | 5.4M |
| 2022-04-28 | 19.62 | $19.53 | 188239 |
| 2022-04-27 | 19.63 | $19.58 | 646200 |
| 2022-04-26 | 19.65 | $19.63 | 2.3M |
| 2022-04-25 | 19.66 | $19.58 | 428702 |
| 2022-04-22 | 19.68 | $19.47 | 261700 |
| 2022-04-21 | 19.70 | $19.45 | 416600 |
| 2022-04-20 | 19.74 | $19.58 | 1.5M |
| 2022-04-19 | 19.76 | $19.50 | 350448 |
| 2022-04-18 | 19.79 | $19.62 | 188129 |
| 2022-04-14 | 19.82 | $19.70 | 930426 |
| 2022-04-13 | 19.83 | $19.78 | 142517 |
| 2022-04-12 | 19.85 | $19.76 | 185500 |
| 2022-04-11 | 19.86 | $19.68 | 133142 |
| 2022-04-08 | 19.88 | $19.72 | 116700 |
| 2022-04-07 | 19.90 | $19.78 | 167400 |
| 2022-04-06 | 19.92 | $19.77 | 184342 |
| 2022-04-05 | 19.94 | $19.81 | 800834 |
| 2022-04-04 | 19.96 | $19.95 | 151800 |
| 2022-04-01 | 19.97 | $19.93 | 190344 |
| 2022-03-31 | 19.98 | $19.97 | 688200 |
| 2022-03-30 | 19.99 | $19.98 | 260700 |
| 2022-03-29 | 20.00 | $19.95 | 338200 |
| 2022-03-28 | 20.02 | $19.84 | 178800 |
| 2022-03-25 | 20.05 | $19.82 | 93000 |
| 2022-03-24 | 20.09 | $19.93 | 116400 |
| 2022-03-23 | 20.12 | $19.96 | 186912 |
| 2022-03-22 | 20.14 | $19.93 | 130700 |
| 2022-03-21 | 20.17 | $19.94 | 195003 |
| 2022-03-18 | 20.21 | $20.13 | 242000 |
| 2022-03-17 | 20.23 | $20.12 | 313512 |
| 2022-03-16 | 20.25 | $20.03 | 271500 |
| 2022-03-15 | 20.28 | $19.98 | 143100 |
| 2022-03-14 | 20.31 | $19.98 | 381800 |
| 2022-03-11 | 20.36 | $20.11 | 126800 |
| 2022-03-10 | 20.38 | $20.15 | 212927 |
| 2022-03-09 | 20.41 | $20.23 | 524141 |
| 2022-03-08 | 20.44 | $20.20 | 328200 |
| 2022-03-07 | 20.46 | $20.35 | 633100 |
| 2022-03-04 | 20.48 | $20.48 | 112300 |
| 2022-03-03 | 20.48 | $20.45 | 199800 |
| 2022-03-02 | 20.49 | $20.45 | 1.3M |
| 2022-03-01 | 20.50 | $20.61 | 269400 |
| 2022-02-28 | 20.49 | $20.53 | 134733 |
| 2022-02-25 | 20.49 | $20.40 | 92912 |
| 2022-02-24 | 20.51 | $20.40 | 326717 |
| 2022-02-23 | 20.53 | $20.39 | 1.2M |
| 2022-02-22 | 20.55 | $20.43 | 5.4M |
| 2022-02-18 | 20.57 | $20.49 | 348400 |
| 2022-02-17 | 20.58 | $20.48 | 166803 |
| 2022-02-16 | 20.60 | $20.48 | 173900 |
| 2022-02-15 | 20.62 | $20.46 | 108600 |
| 2022-02-14 | 20.64 | $20.47 | 92720 |
| 2022-02-11 | 20.66 | $20.55 | 286120 |
| 2022-02-10 | 20.68 | $20.46 | 81714 |
| 2022-02-09 | 20.71 | $20.61 | 165337 |
| 2022-02-08 | 20.73 | $20.60 | 186336 |
| 2022-02-07 | 20.74 | $20.62 | 136539 |
| 2022-02-04 | 20.76 | $20.60 | 112222 |
| 2022-02-03 | 20.78 | $20.72 | 112032 |
| 2022-02-02 | 20.80 | $20.78 | 83800 |
| 2022-02-01 | 20.80 | $20.73 | 176600 |
| 2022-01-31 | 20.82 | $20.73 | 152000 |
| 2022-01-28 | 20.83 | $20.71 | 203803 |
| 2022-01-27 | 20.85 | $20.70 | 168600 |
| 2022-01-26 | 20.88 | $20.71 | 125581 |
| 2022-01-25 | 20.90 | $20.81 | 96200 |
| 2022-01-24 | 20.92 | $20.83 | 134200 |
| 2022-01-21 | 20.93 | $20.85 | 285842 |
| 2022-01-20 | 20.95 | $20.80 | 206020 |
| 2022-01-19 | 20.97 | $20.83 | 186700 |
| 2022-01-18 | 20.99 | $20.82 | 168400 |
| 2022-01-14 | 21.01 | $20.91 | 303100 |
| 2022-01-13 | 21.03 | $20.96 | 113937 |
| 2022-01-12 | 21.04 | $20.94 | 310536 |
| 2022-01-11 | 21.05 | $20.93 | 289900 |
| 2022-01-10 | 21.07 | $20.92 | 180405 |
| 2022-01-07 | 21.09 | $20.94 | 196842 |
| 2022-01-06 | 21.10 | $20.97 | 285200 |
| 2022-01-05 | 21.12 | $21.03 | 129400 |
| 2022-01-04 | 21.13 | $21.08 | 147823 |
| 2022-01-03 | 21.13 | $21.08 | 592315 |
| 2021-12-31 | 21.13 | $21.16 | 93013 |
| 2021-12-30 | 21.13 | $21.15 | 198800 |
| 2021-12-29 | 21.13 | $21.13 | 156706 |
| 2021-12-28 | 21.13 | $21.15 | 280200 |
| 2021-12-27 | 21.12 | $21.14 | 363330 |
| 2021-12-23 | 21.12 | $21.14 | 1.1M |
| 2021-12-22 | 21.12 | $21.12 | 229326 |
| 2021-12-21 | 21.12 | $21.12 | 517800 |
| 2021-12-20 | 21.11 | $21.14 | 1.1M |
| 2021-12-17 | 21.11 | $21.16 | 109549 |
| 2021-12-16 | 21.10 | $21.16 | 185035 |
| 2021-12-15 | 21.10 | $21.11 | 116500 |
| 2021-12-14 | 21.10 | $21.11 | 180304 |
| 2021-12-13 | 21.10 | $21.13 | 226505 |
| 2021-12-10 | 21.09 | $21.10 | 383000 |
| 2021-12-09 | 21.10 | $21.09 | 122421 |
| 2021-12-08 | 21.10 | $21.06 | 108400 |
| 2021-12-07 | 21.11 | $21.09 | 156900 |
| 2021-12-06 | 21.11 | $21.09 | 116800 |
| 2021-12-03 | 21.12 | $21.14 | 203716 |
| 2021-12-02 | 21.12 | $21.08 | 112900 |
| 2021-12-01 | 21.13 | $21.11 | 115000 |
| 2021-11-30 | 21.13 | $21.11 | 95212 |
| 2021-11-29 | 21.14 | $21.11 | 98800 |
| 2021-11-26 | 21.15 | $21.08 | 211400 |
| 2021-11-24 | 21.16 | $21.01 | 175900 |
| 2021-11-23 | 21.18 | $21.02 | 216426 |
| 2021-11-22 | 21.20 | $21.05 | 361300 |
| 2021-11-19 | 21.22 | $21.18 | 129800 |
| 2021-11-18 | 21.23 | $21.17 | 88900 |
| 2021-11-17 | 21.23 | $21.17 | 1.9M |
| 2021-11-16 | 21.24 | $21.14 | 213330 |
| 2021-11-15 | 21.25 | $21.16 | 192700 |
| 2021-11-12 | 21.26 | $21.19 | 109917 |
| 2021-11-11 | 21.27 | $21.17 | 137500 |
| 2021-11-10 | 21.28 | $21.22 | 137800 |
| 2021-11-09 | 21.28 | $21.34 | 302500 |
| 2021-11-08 | 21.28 | $21.31 | 158817 |
| 2021-11-05 | 21.27 | $21.38 | 131111 |
| 2021-11-04 | 21.27 | $21.32 | 112800 |
| 2021-11-03 | 21.26 | $21.25 | 177019 |
| 2021-11-02 | 21.27 | $21.27 | 197300 |
| 2021-11-01 | 21.27 | $21.23 | 148900 |
| 2021-10-29 | 21.28 | $21.25 | 445614 |
| 2021-10-28 | 21.29 | $21.25 | 247715 |
| 2021-10-27 | 21.29 | $21.27 | 173743 |
| 2021-10-26 | 21.30 | $21.25 | 142700 |
| 2021-10-25 | 21.31 | $21.24 | 176125 |
| 2021-10-22 | 21.32 | $21.21 | 106849 |
| 2021-10-21 | 21.34 | $21.21 | 283100 |
| 2021-10-20 | 21.36 | $21.26 | 126125 |
| 2021-10-19 | 21.37 | $21.26 | 90000 |
| 2021-10-18 | 21.39 | $21.26 | 102220 |
| 2021-10-15 | 21.40 | $21.35 | 55600 |
| 2021-10-14 | 21.41 | $21.39 | 138500 |
| 2021-10-13 | 21.42 | $21.35 | 196900 |
| 2021-10-12 | 21.43 | $21.35 | 161505 |
| 2021-10-11 | 21.44 | $21.34 | 101200 |
| 2021-10-08 | 21.45 | $21.36 | 91002 |
| 2021-10-07 | 21.47 | $21.41 | 101800 |
| 2021-10-06 | 21.48 | $21.43 | 63300 |
| 2021-10-05 | 21.48 | $21.45 | 65325 |
| 2021-10-04 | 21.49 | $21.47 | 100729 |
| 2021-10-01 | 21.50 | $21.49 | 103628 |
| 2021-09-30 | 21.50 | $21.43 | 142600 |
| 2021-09-29 | 21.51 | $21.42 | 157300 |
| 2021-09-28 | 21.52 | $21.42 | 224100 |
| 2021-09-27 | 21.53 | $21.45 | 76000 |
| 2021-09-24 | 21.54 | $21.47 | 87400 |
| 2021-09-23 | 21.55 | $21.49 | 250231 |
| 2021-09-22 | 21.56 | $21.53 | 203719 |
| 2021-09-21 | 21.56 | $21.54 | 100600 |
| 2021-09-20 | 21.56 | $21.53 | 126420 |
| 2021-09-17 | 21.57 | $21.54 | 89747 |
| 2021-09-16 | 21.57 | $21.55 | 114244 |
| 2021-09-15 | 21.57 | $21.58 | 66439 |
| 2021-09-14 | 21.57 | $21.60 | 80926 |
| 2021-09-13 | 21.56 | $21.59 | 79200 |
| 2021-09-10 | 21.56 | $21.57 | 97408 |
| 2021-09-09 | 21.56 | $21.59 | 101300 |
| 2021-09-08 | 21.55 | $21.55 | 271800 |
| 2021-09-07 | 21.55 | $21.54 | 230649 |
| 2021-09-03 | 21.55 | $21.57 | 94636 |
| 2021-09-02 | 21.55 | $21.59 | 98414 |
| 2021-09-01 | 21.55 | $21.58 | 109400 |
| 2021-08-31 | 21.54 | $21.58 | 53200 |
| 2021-08-30 | 21.54 | $21.57 | 99742 |
| 2021-08-27 | 21.54 | $21.55 | 61200 |
| 2021-08-26 | 21.54 | $21.50 | 72200 |
| 2021-08-25 | 21.55 | $21.51 | 120127 |
| 2021-08-24 | 21.55 | $21.52 | 58548 |
| 2021-08-23 | 21.56 | $21.53 | 140503 |
| 2021-08-20 | 21.56 | $21.55 | 83700 |
| 2021-08-19 | 21.57 | $21.54 | 197624 |
| 2021-08-18 | 21.57 | $21.55 | 120106 |
| 2021-08-17 | 21.58 | $21.57 | 142632 |
| 2021-08-16 | 21.58 | $21.58 | 79400 |
| 2021-08-13 | 21.58 | $21.54 | 78738 |
| 2021-08-12 | 21.59 | $21.52 | 114300 |
| 2021-08-11 | 21.59 | $21.52 | 116146 |
| 2021-08-10 | 21.60 | $21.50 | 67800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.53
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.41
Average
19.53
Maximum
21.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 19.53 | $19.55 | 2.9M |
| 2026-08-06 | 19.53 | $19.54 | 793400 |
| 2026-08-05 | 19.53 | $19.54 | 1.5M |
| 2026-08-04 | 19.53 | $19.54 | 680000 |
| 2026-08-03 | 19.52 | $19.54 | 1.6M |
| 2026-07-31 | 19.52 | $19.52 | 666652 |
| 2026-07-30 | 19.52 | $19.52 | 676536 |
| 2026-07-29 | 19.52 | $19.51 | 663904 |
| 2026-07-28 | 19.52 | $19.52 | 1.0M |
| 2026-07-27 | 19.53 | $19.52 | 634825 |
| 2026-07-24 | 19.53 | $19.52 | 592621 |
| 2026-07-23 | 19.53 | $19.51 | 1.8M |
| 2026-07-22 | 19.53 | $19.51 | 843407 |
| 2026-07-21 | 19.54 | $19.51 | 855272 |
| 2026-07-20 | 19.55 | $19.51 | 482900 |
| 2026-07-17 | 19.55 | $19.57 | 510100 |
| 2026-07-16 | 19.55 | $19.56 | 875285 |
| 2026-07-15 | 19.55 | $19.56 | 671914 |
| 2026-07-14 | 19.54 | $19.55 | 743093 |
| 2026-07-13 | 19.54 | $19.55 | 470813 |
| 2026-07-10 | 19.54 | $19.56 | 645324 |
| 2026-07-09 | 19.53 | $19.55 | 720000 |
| 2026-07-08 | 19.53 | $19.54 | 1.1M |
| 2026-07-07 | 19.53 | $19.53 | 787300 |
| 2026-07-06 | 19.53 | $19.54 | 1.6M |
| 2026-07-02 | 19.53 | $19.54 | 646250 |
| 2026-07-01 | 19.53 | $19.52 | 645325 |
| 2026-06-30 | 19.53 | $19.52 | 512500 |
| 2026-06-29 | 19.53 | $19.53 | 902400 |
| 2026-06-26 | 19.53 | $19.52 | 856002 |
| 2026-06-25 | 19.54 | $19.52 | 755093 |
| 2026-06-24 | 19.54 | $19.51 | 1.1M |
| 2026-06-23 | 19.55 | $19.51 | 911600 |
| 2026-06-22 | 19.56 | $19.51 | 942134 |
| 2026-06-18 | 19.56 | $19.58 | 825341 |
| 2026-06-17 | 19.56 | $19.57 | 803600 |
| 2026-06-16 | 19.56 | $19.57 | 611147 |
| 2026-06-15 | 19.55 | $19.56 | 845247 |
| 2026-06-12 | 19.55 | $19.56 | 1.0M |
| 2026-06-11 | 19.55 | $19.56 | 671402 |
| 2026-06-10 | 19.54 | $19.56 | 457819 |
| 2026-06-09 | 19.54 | $19.55 | 734700 |
| 2026-06-08 | 19.54 | $19.55 | 579607 |
| 2026-06-05 | 19.54 | $19.55 | 784905 |
| 2026-06-04 | 19.53 | $19.55 | 738700 |
| 2026-06-03 | 19.53 | $19.55 | 1.5M |
| 2026-06-02 | 19.53 | $19.53 | 1.2M |
| 2026-06-01 | 19.53 | $19.53 | 640704 |
| 2026-05-29 | 19.52 | $19.53 | 408200 |
| 2026-05-28 | 19.52 | $19.53 | 563720 |
| 2026-05-27 | 19.52 | $19.52 | 1.3M |
| 2026-05-26 | 19.53 | $19.52 | 553115 |
| 2026-05-22 | 19.53 | $19.52 | 671816 |
| 2026-05-21 | 19.53 | $19.51 | 1.8M |
| 2026-05-20 | 19.53 | $19.50 | 1.1M |
| 2026-05-19 | 19.54 | $19.50 | 1.5M |
| 2026-05-18 | 19.55 | $19.51 | 2.1M |
| 2026-05-15 | 19.56 | $19.58 | 1.4M |
| 2026-05-14 | 19.55 | $19.56 | 693800 |
| 2026-05-13 | 19.55 | $19.57 | 637838 |
| 2026-05-12 | 19.55 | $19.56 | 1.0M |
| 2026-05-11 | 19.54 | $19.55 | 856004 |
| 2026-05-08 | 19.54 | $19.56 | 837814 |
| 2026-05-07 | 19.54 | $19.55 | 703330 |
| 2026-05-06 | 19.54 | $19.55 | 892000 |
| 2026-05-05 | 19.54 | $19.55 | 636200 |
| 2026-05-04 | 19.53 | $19.55 | 489607 |
| 2026-05-01 | 19.53 | $19.54 | 1.1M |
| 2026-04-30 | 19.53 | $19.53 | 1.2M |
| 2026-04-29 | 19.53 | $19.54 | 932214 |
| 2026-04-28 | 19.53 | $19.52 | 624397 |
| 2026-04-27 | 19.53 | $19.52 | 1.6M |
| 2026-04-24 | 19.53 | $19.52 | 1.0M |
| 2026-04-23 | 19.53 | $19.51 | 1.3M |
| 2026-04-22 | 19.54 | $19.52 | 892220 |
| 2026-04-21 | 19.54 | $19.52 | 1.2M |
| 2026-04-20 | 19.55 | $19.51 | 355500 |
| 2026-04-17 | 19.56 | $19.57 | 911423 |
| 2026-04-16 | 19.55 | $19.56 | 917103 |
| 2026-04-15 | 19.55 | $19.57 | 795500 |
| 2026-04-14 | 19.55 | $19.57 | 740828 |
| 2026-04-13 | 19.54 | $19.57 | 1.6M |
| 2026-04-10 | 19.54 | $19.56 | 654865 |
| 2026-04-09 | 19.53 | $19.56 | 741027 |
| 2026-04-08 | 19.53 | $19.54 | 567370 |
| 2026-04-07 | 19.53 | $19.55 | 1.1M |
| 2026-04-06 | 19.52 | $19.54 | 2.6M |
| 2026-04-02 | 19.52 | $19.54 | 704045 |
| 2026-04-01 | 19.52 | $19.52 | 857831 |
| 2026-03-31 | 19.52 | $19.53 | 904306 |
| 2026-03-30 | 19.52 | $19.51 | 702805 |
| 2026-03-27 | 19.52 | $19.52 | 1.2M |
| 2026-03-26 | 19.53 | $19.50 | 524526 |
| 2026-03-25 | 19.53 | $19.50 | 428300 |
| 2026-03-24 | 19.54 | $19.50 | 653000 |
| 2026-03-23 | 19.55 | $19.50 | 442900 |
| 2026-03-20 | 19.56 | $19.57 | 509510 |
| 2026-03-19 | 19.56 | $19.56 | 634900 |
| 2026-03-18 | 19.56 | $19.57 | 450700 |
| 2026-03-17 | 19.56 | $19.57 | 470400 |
| 2026-03-16 | 19.56 | $19.56 | 438900 |
| 2026-03-13 | 19.55 | $19.57 | 687200 |
| 2026-03-12 | 19.55 | $19.55 | 764023 |
| 2026-03-11 | 19.55 | $19.55 | 4.6M |
| 2026-03-10 | 19.55 | $19.56 | 693500 |
| 2026-03-09 | 19.55 | $19.57 | 1.1M |
| 2026-03-06 | 19.55 | $19.56 | 804044 |
| 2026-03-05 | 19.55 | $19.55 | 904806 |
| 2026-03-04 | 19.55 | $19.54 | 759729 |
| 2026-03-03 | 19.55 | $19.54 | 823444 |
| 2026-03-02 | 19.56 | $19.55 | 781100 |
| 2026-02-27 | 19.56 | $19.55 | 983246 |
| 2026-02-26 | 19.56 | $19.54 | 1.0M |
| 2026-02-25 | 19.57 | $19.54 | 660013 |
| 2026-02-24 | 19.58 | $19.55 | 743200 |
| 2026-02-23 | 19.58 | $19.54 | 528100 |
| 2026-02-20 | 19.59 | $19.60 | 715049 |
| 2026-02-19 | 19.59 | $19.60 | 707049 |
| 2026-02-18 | 19.58 | $19.60 | 990900 |
| 2026-02-17 | 19.58 | $19.59 | 762400 |
| 2026-02-13 | 19.58 | $19.59 | 1.3M |
| 2026-02-12 | 19.57 | $19.58 | 684100 |
| 2026-02-11 | 19.57 | $19.58 | 833816 |
| 2026-02-10 | 19.57 | $19.58 | 1.5M |
| 2026-02-09 | 19.57 | $19.58 | 545852 |
| 2026-02-06 | 19.56 | $19.58 | 860000 |
| 2026-02-05 | 19.56 | $19.58 | 755314 |
| 2026-02-04 | 19.56 | $19.58 | 868318 |
| 2026-02-03 | 19.55 | $19.56 | 785500 |
| 2026-02-02 | 19.55 | $19.57 | 781005 |
| 2026-01-30 | 19.55 | $19.55 | 834204 |
| 2026-01-29 | 19.55 | $19.55 | 1.3M |
| 2026-01-28 | 19.56 | $19.55 | 693400 |
| 2026-01-27 | 19.56 | $19.55 | 1.0M |
| 2026-01-26 | 19.56 | $19.55 | 754121 |
| 2026-01-23 | 19.56 | $19.55 | 596802 |
| 2026-01-22 | 19.57 | $19.55 | 1.4M |
| 2026-01-21 | 19.57 | $19.53 | 1.4M |
| 2026-01-20 | 19.58 | $19.54 | 917500 |
| 2026-01-16 | 19.59 | $19.61 | 1.9M |
| 2026-01-15 | 19.59 | $19.60 | 795200 |
| 2026-01-14 | 19.58 | $19.60 | 914338 |
| 2026-01-13 | 19.58 | $19.59 | 922623 |
| 2026-01-12 | 19.58 | $19.58 | 848300 |
| 2026-01-09 | 19.58 | $19.58 | 1.0M |
| 2026-01-08 | 19.58 | $19.58 | 1.2M |
| 2026-01-07 | 19.58 | $19.58 | 2.2M |
| 2026-01-06 | 19.58 | $19.58 | 1.3M |
| 2026-01-05 | 19.58 | $19.58 | 2.2M |
| 2026-01-02 | 19.58 | $19.58 | 2.9M |
| 2025-12-31 | 19.58 | $19.58 | 1.2M |
| 2025-12-30 | 19.58 | $19.58 | 1.4M |
| 2025-12-29 | 19.58 | $19.57 | 1.2M |
| 2025-12-26 | 19.58 | $19.57 | 826925 |
| 2025-12-24 | 19.58 | $19.56 | 442800 |
| 2025-12-23 | 19.59 | $19.56 | 2.2M |
| 2025-12-22 | 19.59 | $19.55 | 2.0M |
| 2025-12-19 | 19.60 | $19.62 | 2.3M |
| 2025-12-18 | 19.60 | $19.60 | 1.7M |
| 2025-12-17 | 19.60 | $19.61 | 1.4M |
| 2025-12-16 | 19.59 | $19.60 | 427111 |
| 2025-12-15 | 19.59 | $19.60 | 830330 |
| 2025-12-12 | 19.59 | $19.60 | 1.1M |
| 2025-12-11 | 19.58 | $19.60 | 1.1M |
| 2025-12-10 | 19.58 | $19.59 | 569416 |
| 2025-12-09 | 19.58 | $19.59 | 513932 |
| 2025-12-08 | 19.58 | $19.59 | 474900 |
| 2025-12-05 | 19.57 | $19.57 | 448732 |
| 2025-12-04 | 19.57 | $19.57 | 982100 |
| 2025-12-03 | 19.57 | $19.57 | 639640 |
| 2025-12-02 | 19.57 | $19.57 | 425500 |
| 2025-12-01 | 19.58 | $19.57 | 803400 |
| 2025-11-28 | 19.58 | $19.56 | 534800 |
| 2025-11-26 | 19.58 | $19.55 | 1.4M |
| 2025-11-25 | 19.59 | $19.55 | 1.1M |
| 2025-11-24 | 19.59 | $19.55 | 777406 |
| 2025-11-21 | 19.60 | $19.62 | 515900 |
| 2025-11-20 | 19.60 | $19.61 | 933100 |
| 2025-11-19 | 19.59 | $19.61 | 535100 |
| 2025-11-18 | 19.59 | $19.60 | 1.5M |
| 2025-11-17 | 19.59 | $19.60 | 1.0M |
| 2025-11-14 | 19.58 | $19.59 | 458140 |
| 2025-11-13 | 19.58 | $19.59 | 492200 |
| 2025-11-12 | 19.58 | $19.59 | 833035 |
| 2025-11-11 | 19.57 | $19.60 | 532500 |
| 2025-11-10 | 19.57 | $19.58 | 500500 |
| 2025-11-07 | 19.56 | $19.58 | 374000 |
| 2025-11-06 | 19.56 | $19.57 | 650900 |
| 2025-11-05 | 19.56 | $19.56 | 464000 |
| 2025-11-04 | 19.56 | $19.56 | 960913 |
| 2025-11-03 | 19.56 | $19.57 | 684040 |
| 2025-10-31 | 19.56 | $19.57 | 474100 |
| 2025-10-30 | 19.56 | $19.55 | 400300 |
| 2025-10-29 | 19.56 | $19.55 | 789242 |
| 2025-10-28 | 19.56 | $19.55 | 1.1M |
| 2025-10-27 | 19.56 | $19.55 | 779102 |
| 2025-10-24 | 19.57 | $19.56 | 786700 |
| 2025-10-23 | 19.57 | $19.54 | 503500 |
| 2025-10-22 | 19.57 | $19.54 | 400000 |
| 2025-10-21 | 19.58 | $19.54 | 581310 |
| 2025-10-20 | 19.59 | $19.55 | 383001 |
| 2025-10-17 | 19.59 | $19.60 | 493631 |
| 2025-10-16 | 19.59 | $19.60 | 978200 |
| 2025-10-15 | 19.59 | $19.59 | 356125 |
| 2025-10-14 | 19.59 | $19.60 | 542900 |
| 2025-10-13 | 19.58 | $19.59 | 374000 |
| 2025-10-10 | 19.58 | $19.59 | 561735 |
| 2025-10-09 | 19.58 | $19.59 | 530233 |
| 2025-10-08 | 19.58 | $19.58 | 535700 |
| 2025-10-07 | 19.57 | $19.57 | 602905 |
| 2025-10-06 | 19.57 | $19.58 | 395242 |
| 2025-10-03 | 19.57 | $19.58 | 655600 |
| 2025-10-02 | 19.57 | $19.57 | 512200 |
| 2025-10-01 | 19.57 | $19.57 | 397236 |
| 2025-09-30 | 19.57 | $19.56 | 507500 |
| 2025-09-29 | 19.57 | $19.56 | 562700 |
| 2025-09-26 | 19.57 | $19.55 | 482426 |
| 2025-09-25 | 19.58 | $19.55 | 574100 |
| 2025-09-24 | 19.58 | $19.54 | 598600 |
| 2025-09-23 | 19.59 | $19.54 | 690606 |
| 2025-09-22 | 19.60 | $19.55 | 560946 |
| 2025-09-19 | 19.61 | $19.61 | 873712 |
| 2025-09-18 | 19.60 | $19.61 | 860800 |
| 2025-09-17 | 19.60 | $19.61 | 671800 |
| 2025-09-16 | 19.59 | $19.61 | 713111 |
| 2025-09-15 | 19.59 | $19.61 | 556800 |
| 2025-09-12 | 19.58 | $19.60 | 435007 |
| 2025-09-11 | 19.57 | $19.59 | 552890 |
| 2025-09-10 | 19.57 | $19.58 | 2.1M |
| 2025-09-09 | 19.56 | $19.57 | 760100 |
| 2025-09-08 | 19.56 | $19.58 | 527000 |
| 2025-09-05 | 19.55 | $19.58 | 349639 |
| 2025-09-04 | 19.55 | $19.57 | 739444 |
| 2025-09-03 | 19.54 | $19.56 | 377300 |
| 2025-09-02 | 19.54 | $19.55 | 376800 |
| 2025-08-29 | 19.53 | $19.55 | 344127 |
| 2025-08-28 | 19.53 | $19.53 | 375800 |
| 2025-08-27 | 19.53 | $19.54 | 618729 |
| 2025-08-26 | 19.53 | $19.52 | 356743 |
| 2025-08-25 | 19.53 | $19.52 | 456900 |
| 2025-08-22 | 19.53 | $19.52 | 843345 |
| 2025-08-21 | 19.53 | $19.51 | 775500 |
| 2025-08-20 | 19.54 | $19.51 | 635000 |
| 2025-08-19 | 19.54 | $19.51 | 542500 |
| 2025-08-18 | 19.55 | $19.50 | 883327 |
| 2025-08-15 | 19.56 | $19.57 | 769800 |
| 2025-08-14 | 19.56 | $19.57 | 487500 |
| 2025-08-13 | 19.55 | $19.57 | 449310 |
| 2025-08-12 | 19.55 | $19.56 | 412900 |
| 2025-08-11 | 19.54 | $19.56 | 539200 |
| 2025-08-08 | 19.54 | $19.56 | 518700 |
| 2025-08-07 | 19.53 | $19.55 | 1.1M |
| 2025-08-06 | 19.53 | $19.54 | 347800 |
| 2025-08-05 | 19.52 | $19.54 | 591718 |
| 2025-08-04 | 19.52 | $19.54 | 742240 |
| 2025-08-01 | 19.51 | $19.53 | 494000 |
| 2025-07-31 | 19.51 | $19.51 | 465600 |
| 2025-07-30 | 19.51 | $19.51 | 414824 |
| 2025-07-29 | 19.51 | $19.50 | 577538 |
| 2025-07-28 | 19.51 | $19.50 | 429200 |
| 2025-07-25 | 19.52 | $19.51 | 855033 |
| 2025-07-24 | 19.52 | $19.50 | 749434 |
| 2025-07-23 | 19.52 | $19.50 | 1.2M |
| 2025-07-22 | 19.53 | $19.49 | 731000 |
| 2025-07-21 | 19.54 | $19.50 | 462400 |
| 2025-07-18 | 19.54 | $19.56 | 844930 |
| 2025-07-17 | 19.54 | $19.55 | 772300 |
| 2025-07-16 | 19.53 | $19.54 | 623900 |
| 2025-07-15 | 19.53 | $19.54 | 1.0M |
| 2025-07-14 | 19.53 | $19.53 | 487720 |
| 2025-07-11 | 19.53 | $19.53 | 400229 |
| 2025-07-10 | 19.53 | $19.53 | 596300 |
| 2025-07-09 | 19.53 | $19.52 | 373000 |
| 2025-07-08 | 19.53 | $19.53 | 901900 |
| 2025-07-07 | 19.53 | $19.52 | 548700 |
| 2025-07-03 | 19.53 | $19.53 | 325500 |
| 2025-07-02 | 19.52 | $19.53 | 422800 |
| 2025-07-01 | 19.52 | $19.53 | 505800 |
| 2025-06-30 | 19.52 | $19.52 | 439815 |
| 2025-06-27 | 19.52 | $19.51 | 484914 |
| 2025-06-26 | 19.52 | $19.51 | 764345 |
| 2025-06-25 | 19.52 | $19.50 | 444200 |
| 2025-06-24 | 19.52 | $19.49 | 631718 |
| 2025-06-23 | 19.53 | $19.50 | 527027 |
| 2025-06-20 | 19.54 | $19.56 | 449100 |
| 2025-06-18 | 19.53 | $19.55 | 449030 |
| 2025-06-17 | 19.52 | $19.54 | 656242 |
| 2025-06-16 | 19.52 | $19.54 | 487400 |
| 2025-06-13 | 19.51 | $19.53 | 539067 |
| 2025-06-12 | 19.51 | $19.52 | 754200 |
| 2025-06-11 | 19.50 | $19.52 | 372580 |
| 2025-06-10 | 19.50 | $19.50 | 612097 |
| 2025-06-09 | 19.50 | $19.50 | 457300 |
| 2025-06-06 | 19.50 | $19.49 | 500139 |
| 2025-06-05 | 19.50 | $19.51 | 571000 |
| 2025-06-04 | 19.49 | $19.51 | 502722 |
| 2025-06-03 | 19.49 | $19.51 | 1.3M |
| 2025-06-02 | 19.49 | $19.49 | 814200 |
| 2025-05-30 | 19.49 | $19.50 | 499000 |
| 2025-05-29 | 19.48 | $19.49 | 464408 |
| 2025-05-28 | 19.48 | $19.48 | 597500 |
| 2025-05-27 | 19.48 | $19.48 | 427813 |
| 2025-05-23 | 19.48 | $19.47 | 583900 |
| 2025-05-22 | 19.49 | $19.47 | 720800 |
| 2025-05-21 | 19.49 | $19.46 | 422300 |
| 2025-05-20 | 19.50 | $19.46 | 1.1M |
| 2025-05-19 | 19.51 | $19.47 | 846900 |
| 2025-05-16 | 19.51 | $19.52 | 345600 |
| 2025-05-15 | 19.51 | $19.52 | 525133 |
| 2025-05-14 | 19.51 | $19.51 | 489219 |
| 2025-05-13 | 19.50 | $19.51 | 773544 |
| 2025-05-12 | 19.50 | $19.51 | 633532 |
| 2025-05-09 | 19.50 | $19.51 | 258800 |
| 2025-05-08 | 19.50 | $19.50 | 1.6M |
| 2025-05-07 | 19.49 | $19.50 | 261700 |
| 2025-05-06 | 19.49 | $19.50 | 538708 |
| 2025-05-05 | 19.49 | $19.50 | 1.0M |
| 2025-05-02 | 19.49 | $19.50 | 767200 |
| 2025-05-01 | 19.48 | $19.49 | 561834 |
| 2025-04-30 | 19.48 | $19.50 | 389446 |
| 2025-04-29 | 19.48 | $19.51 | 913636 |
| 2025-04-28 | 19.47 | $19.50 | 810433 |
| 2025-04-25 | 19.47 | $19.49 | 512700 |
| 2025-04-24 | 19.47 | $19.47 | 681100 |
| 2025-04-23 | 19.46 | $19.44 | 670341 |
| 2025-04-22 | 19.47 | $19.45 | 696828 |
| 2025-04-21 | 19.48 | $19.46 | 847841 |
| 2025-04-17 | 19.48 | $19.52 | 377518 |
| 2025-04-16 | 19.47 | $19.49 | 389425 |
| 2025-04-15 | 19.47 | $19.49 | 367000 |
| 2025-04-14 | 19.47 | $19.47 | 499800 |
| 2025-04-11 | 19.47 | $19.44 | 556900 |
| 2025-04-10 | 19.47 | $19.45 | 464911 |
| 2025-04-09 | 19.48 | $19.49 | 607500 |
| 2025-04-08 | 19.48 | $19.44 | 1.2M |
| 2025-04-07 | 19.49 | $19.44 | 1.1M |
| 2025-04-04 | 19.50 | $19.50 | 867600 |
| 2025-04-03 | 19.49 | $19.52 | 1.0M |
| 2025-04-02 | 19.49 | $19.49 | 808300 |
| 2025-04-01 | 19.49 | $19.49 | 404400 |
| 2025-03-31 | 19.49 | $19.48 | 707212 |
| 2025-03-28 | 19.49 | $19.48 | 695904 |
| 2025-03-27 | 19.49 | $19.47 | 650400 |
| 2025-03-26 | 19.50 | $19.46 | 521300 |
| 2025-03-25 | 19.51 | $19.47 | 629210 |
| 2025-03-24 | 19.52 | $19.47 | 2.2M |
| 2025-03-21 | 19.52 | $19.54 | 496236 |
| 2025-03-20 | 19.52 | $19.53 | 842223 |
| 2025-03-19 | 19.51 | $19.53 | 548900 |
| 2025-03-18 | 19.51 | $19.51 | 433500 |
| 2025-03-17 | 19.51 | $19.50 | 327218 |
| 2025-03-14 | 19.51 | $19.50 | 357200 |
| 2025-03-13 | 19.51 | $19.50 | 496402 |
| 2025-03-12 | 19.51 | $19.50 | 865705 |
| 2025-03-11 | 19.51 | $19.51 | 867926 |
| 2025-03-10 | 19.51 | $19.52 | 615616 |
| 2025-03-07 | 19.51 | $19.51 | 604604 |
| 2025-03-06 | 19.50 | $19.50 | 528135 |
| 2025-03-05 | 19.50 | $19.50 | 2.1M |
| 2025-03-04 | 19.50 | $19.52 | 692700 |
| 2025-03-03 | 19.50 | $19.51 | 596800 |
| 2025-02-28 | 19.49 | $19.50 | 498900 |
| 2025-02-27 | 19.49 | $19.48 | 696492 |
| 2025-02-26 | 19.49 | $19.48 | 701600 |
| 2025-02-25 | 19.50 | $19.48 | 720000 |
| 2025-02-24 | 19.50 | $19.47 | 461900 |
| 2025-02-21 | 19.50 | $19.53 | 630041 |
| 2025-02-20 | 19.49 | $19.51 | 908912 |
| 2025-02-19 | 19.49 | $19.50 | 948306 |
| 2025-02-18 | 19.48 | $19.50 | 715600 |
| 2025-02-14 | 19.48 | $19.51 | 866812 |
| 2025-02-13 | 19.47 | $19.47 | 720800 |
| 2025-02-12 | 19.47 | $19.47 | 661520 |
| 2025-02-11 | 19.47 | $19.47 | 572734 |
| 2025-02-10 | 19.47 | $19.48 | 481735 |
| 2025-02-07 | 19.47 | $19.47 | 671027 |
| 2025-02-06 | 19.47 | $19.48 | 1.2M |
| 2025-02-05 | 19.46 | $19.48 | 496717 |
| 2025-02-04 | 19.46 | $19.47 | 684300 |
| 2025-02-03 | 19.46 | $19.47 | 1.4M |
| 2025-01-31 | 19.45 | $19.47 | 675400 |
| 2025-01-30 | 19.45 | $19.46 | 1.9M |
| 2025-01-29 | 19.45 | $19.45 | 743500 |
| 2025-01-28 | 19.45 | $19.47 | 815000 |
| 2025-01-27 | 19.44 | $19.47 | 567811 |
| 2025-01-24 | 19.44 | $19.44 | 671700 |
| 2025-01-23 | 19.44 | $19.42 | 648207 |
| 2025-01-22 | 19.45 | $19.42 | 799512 |
| 2025-01-21 | 19.45 | $19.42 | 1.1M |
| 2025-01-17 | 19.46 | $19.47 | 892030 |
| 2025-01-16 | 19.45 | $19.48 | 1.4M |
| 2025-01-15 | 19.45 | $19.48 | 675400 |
| 2025-01-14 | 19.44 | $19.44 | 1.9M |
| 2025-01-13 | 19.44 | $19.44 | 647400 |
| 2025-01-10 | 19.44 | $19.44 | 1.0M |
| 2025-01-08 | 19.45 | $19.46 | 1.1M |
| 2025-01-07 | 19.44 | $19.45 | 986938 |
| 2025-01-06 | 19.44 | $19.45 | 938700 |
| 2025-01-03 | 19.44 | $19.45 | 633400 |
| 2025-01-02 | 19.44 | $19.45 | 561800 |
| 2024-12-31 | 19.44 | $19.43 | 753239 |
| 2024-12-30 | 19.44 | $19.44 | 1.3M |
| 2024-12-27 | 19.44 | $19.42 | 3.1M |
| 2024-12-26 | 19.44 | $19.41 | 3.7M |
| 2024-12-24 | 19.45 | $19.40 | 454329 |
| 2024-12-23 | 19.46 | $19.40 | 1.1M |
| 2024-12-20 | 19.48 | $19.48 | 1.3M |
| 2024-12-19 | 19.48 | $19.47 | 1.1M |
| 2024-12-18 | 19.48 | $19.45 | 2.0M |
| 2024-12-17 | 19.48 | $19.49 | 853524 |
| 2024-12-16 | 19.48 | $19.48 | 495610 |
| 2024-12-13 | 19.47 | $19.48 | 626800 |
| 2024-12-12 | 19.47 | $19.49 | 1.0M |
| 2024-12-11 | 19.47 | $19.50 | 918500 |
| 2024-12-10 | 19.46 | $19.48 | 652900 |
| 2024-12-09 | 19.45 | $19.48 | 747000 |
| 2024-12-06 | 19.45 | $19.49 | 497214 |
| 2024-12-05 | 19.44 | $19.47 | 1.3M |
| 2024-12-04 | 19.43 | $19.48 | 958100 |
| 2024-12-03 | 19.42 | $19.45 | 1.6M |
| 2024-12-02 | 19.42 | $19.47 | 848737 |
| 2024-11-29 | 19.41 | $19.45 | 174320 |
| 2024-11-27 | 19.41 | $19.43 | 1.0M |
| 2024-11-26 | 19.40 | $19.42 | 1.5M |
| 2024-11-25 | 19.40 | $19.42 | 1.1M |
| 2024-11-22 | 19.40 | $19.39 | 821700 |
| 2024-11-21 | 19.41 | $19.38 | 1.0M |
| 2024-11-20 | 19.42 | $19.40 | 1.0M |
| 2024-11-19 | 19.42 | $19.41 | 605500 |
| 2024-11-18 | 19.43 | $19.39 | 721300 |
| 2024-11-15 | 19.44 | $19.46 | 751142 |
| 2024-11-14 | 19.44 | $19.44 | 615135 |
| 2024-11-13 | 19.44 | $19.46 | 575500 |
| 2024-11-12 | 19.44 | $19.44 | 826332 |
| 2024-11-11 | 19.44 | $19.46 | 574000 |
| 2024-11-08 | 19.44 | $19.46 | 505000 |
| 2024-11-07 | 19.43 | $19.47 | 788118 |
| 2024-11-06 | 19.43 | $19.44 | 926245 |
| 2024-11-05 | 19.43 | $19.44 | 1.3M |
| 2024-11-04 | 19.43 | $19.45 | 378039 |
| 2024-11-01 | 19.43 | $19.42 | 1.5M |
| 2024-10-31 | 19.44 | $19.42 | 782900 |
| 2024-10-30 | 19.44 | $19.42 | 656900 |
| 2024-10-29 | 19.45 | $19.44 | 696840 |
| 2024-10-28 | 19.46 | $19.43 | 944500 |
| 2024-10-25 | 19.47 | $19.44 | 1.0M |
| 2024-10-24 | 19.48 | $19.43 | 496543 |
| 2024-10-23 | 19.49 | $19.43 | 706100 |
| 2024-10-22 | 19.50 | $19.45 | 1.1M |
| 2024-10-21 | 19.52 | $19.44 | 721732 |
| 2024-10-18 | 19.53 | $19.54 | 1.4M |
| 2024-10-17 | 19.53 | $19.53 | 649936 |
| 2024-10-16 | 19.53 | $19.53 | 846400 |
| 2024-10-15 | 19.53 | $19.52 | 1.2M |
| 2024-10-14 | 19.54 | $19.53 | 512837 |
| 2024-10-11 | 19.54 | $19.52 | 444900 |
| 2024-10-10 | 19.54 | $19.52 | 589100 |
| 2024-10-09 | 19.55 | $19.49 | 6.8M |
| 2024-10-08 | 19.56 | $19.50 | 655900 |
| 2024-10-07 | 19.57 | $19.49 | 3.8M |
| 2024-10-04 | 19.58 | $19.50 | 580900 |
| 2024-10-03 | 19.60 | $19.56 | 1.4M |
| 2024-10-02 | 19.60 | $19.58 | 678911 |
| 2024-10-01 | 19.60 | $19.58 | 930913 |
| 2024-09-30 | 19.60 | $19.56 | 1.9M |
| 2024-09-27 | 19.61 | $19.58 | 1.2M |
| 2024-09-26 | 19.61 | $19.55 | 966809 |
| 2024-09-25 | 19.61 | $19.57 | 869085 |
| 2024-09-24 | 19.62 | $19.58 | 858000 |
| 2024-09-23 | 19.62 | $19.57 | 949400 |
| 2024-09-20 | 19.62 | $19.63 | 2.3M |
| 2024-09-19 | 19.61 | $19.61 | 900037 |
| 2024-09-18 | 19.61 | $19.61 | 1.8M |
| 2024-09-17 | 19.60 | $19.60 | 925841 |
| 2024-09-16 | 19.59 | $19.61 | 858100 |
| 2024-09-13 | 19.58 | $19.61 | 787032 |
| 2024-09-12 | 19.56 | $19.58 | 706235 |
| 2024-09-11 | 19.55 | $19.57 | 756748 |
| 2024-09-10 | 19.54 | $19.58 | 673101 |
| 2024-09-09 | 19.53 | $19.55 | 995000 |
| 2024-09-06 | 19.52 | $19.56 | 570010 |
| 2024-09-05 | 19.51 | $19.53 | 1.1M |
| 2024-09-04 | 19.49 | $19.53 | 1.3M |
| 2024-09-03 | 19.48 | $19.49 | 942631 |
| 2024-08-30 | 19.47 | $19.46 | 686400 |
| 2024-08-29 | 19.47 | $19.46 | 625100 |
| 2024-08-28 | 19.47 | $19.48 | 635711 |
| 2024-08-27 | 19.46 | $19.47 | 1.2M |
| 2024-08-26 | 19.46 | $19.46 | 486226 |
| 2024-08-23 | 19.45 | $19.45 | 645600 |
| 2024-08-22 | 19.45 | $19.42 | 686300 |
| 2024-08-21 | 19.45 | $19.44 | 1.0M |
| 2024-08-20 | 19.44 | $19.40 | 617100 |
| 2024-08-19 | 19.45 | $19.38 | 997536 |
| 2024-08-16 | 19.46 | $19.45 | 667500 |
| 2024-08-15 | 19.45 | $19.43 | 768900 |
| 2024-08-14 | 19.45 | $19.48 | 806944 |
| 2024-08-13 | 19.44 | $19.46 | 708926 |
| 2024-08-12 | 19.43 | $19.43 | 683500 |
| 2024-08-09 | 19.42 | $19.42 | 920418 |
| 2024-08-08 | 19.41 | $19.42 | 1.1M |
| 2024-08-07 | 19.40 | $19.42 | 958400 |
| 2024-08-06 | 19.40 | $19.43 | 830641 |
| 2024-08-05 | 19.38 | $19.44 | 2.5M |
| 2024-08-02 | 19.36 | $19.45 | 796500 |
| 2024-08-01 | 19.34 | $19.39 | 676313 |
| 2024-07-31 | 19.33 | $19.35 | 813500 |
| 2024-07-30 | 19.32 | $19.32 | 1.2M |
| 2024-07-29 | 19.31 | $19.31 | 804444 |
| 2024-07-26 | 19.31 | $19.30 | 797340 |
| 2024-07-25 | 19.31 | $19.27 | 648600 |
| 2024-07-24 | 19.32 | $19.28 | 2.1M |
| 2024-07-23 | 19.32 | $19.28 | 577200 |
| 2024-07-22 | 19.32 | $19.27 | 825938 |
| 2024-07-19 | 19.33 | $19.33 | 346600 |
| 2024-07-18 | 19.32 | $19.34 | 973000 |
| 2024-07-17 | 19.32 | $19.35 | 459812 |
| 2024-07-16 | 19.30 | $19.35 | 720300 |
| 2024-07-15 | 19.29 | $19.34 | 652700 |
| 2024-07-12 | 19.28 | $19.34 | 1.4M |
| 2024-07-11 | 19.26 | $19.30 | 1.5M |
| 2024-07-10 | 19.25 | $19.27 | 1.4M |
| 2024-07-09 | 19.24 | $19.27 | 580400 |
| 2024-07-08 | 19.23 | $19.27 | 913429 |
| 2024-07-05 | 19.22 | $19.26 | 1.3M |
| 2024-07-03 | 19.21 | $19.23 | 480600 |
| 2024-07-02 | 19.20 | $19.21 | 853000 |
| 2024-07-01 | 19.20 | $19.20 | 848942 |
| 2024-06-28 | 19.20 | $19.18 | 1.1M |
| 2024-06-27 | 19.21 | $19.18 | 911600 |
| 2024-06-26 | 19.21 | $19.16 | 847821 |
| 2024-06-25 | 19.22 | $19.17 | 500600 |
| 2024-06-24 | 19.23 | $19.18 | 2.0M |
| 2024-06-21 | 19.23 | $19.25 | 929500 |
| 2024-06-20 | 19.23 | $19.24 | 1.4M |
| 2024-06-18 | 19.22 | $19.24 | 628200 |
| 2024-06-17 | 19.22 | $19.22 | 403700 |
| 2024-06-14 | 19.21 | $19.24 | 627600 |
| 2024-06-13 | 19.21 | $19.25 | 492400 |
| 2024-06-12 | 19.20 | $19.22 | 591805 |
| 2024-06-11 | 19.19 | $19.20 | 490600 |
| 2024-06-10 | 19.19 | $19.19 | 507941 |
| 2024-06-07 | 19.18 | $19.18 | 621944 |
| 2024-06-06 | 19.18 | $19.23 | 567321 |
| 2024-06-05 | 19.17 | $19.22 | 536616 |
| 2024-06-04 | 19.16 | $19.20 | 457736 |
| 2024-06-03 | 19.15 | $19.19 | 513000 |
| 2024-05-31 | 19.15 | $19.17 | 564623 |
| 2024-05-30 | 19.14 | $19.13 | 655421 |
| 2024-05-29 | 19.15 | $19.12 | 398700 |
| 2024-05-28 | 19.15 | $19.13 | 620101 |
| 2024-05-24 | 19.16 | $19.13 | 624807 |
| 2024-05-23 | 19.17 | $19.12 | 436400 |
| 2024-05-22 | 19.18 | $19.14 | 827145 |
| 2024-05-21 | 19.18 | $19.16 | 984400 |
| 2024-05-20 | 19.19 | $19.15 | 550400 |
| 2024-05-17 | 19.19 | $19.21 | 717927 |
| 2024-05-16 | 19.19 | $19.21 | 544300 |
| 2024-05-15 | 19.18 | $19.22 | 516804 |
| 2024-05-14 | 19.17 | $19.19 | 381109 |
| 2024-05-13 | 19.17 | $19.19 | 688802 |
| 2024-05-10 | 19.16 | $19.18 | 714722 |
| 2024-05-09 | 19.15 | $19.19 | 700201 |
| 2024-05-08 | 19.15 | $19.20 | 1.2M |
| 2024-05-07 | 19.14 | $19.18 | 1.4M |
| 2024-05-06 | 19.13 | $19.19 | 612713 |
| 2024-05-03 | 19.12 | $19.20 | 900000 |
| 2024-05-02 | 19.10 | $19.16 | 1.2M |
| 2024-05-01 | 19.09 | $19.11 | 886421 |
| 2024-04-30 | 19.09 | $19.09 | 654643 |
| 2024-04-29 | 19.10 | $19.11 | 538319 |
| 2024-04-26 | 19.10 | $19.09 | 521403 |
| 2024-04-25 | 19.10 | $19.08 | 715700 |
| 2024-04-24 | 19.11 | $19.10 | 420826 |
| 2024-04-23 | 19.12 | $19.11 | 658029 |
| 2024-04-22 | 19.12 | $19.09 | 606030 |
| 2024-04-19 | 19.13 | $19.13 | 369903 |
| 2024-04-18 | 19.14 | $19.12 | 466900 |
| 2024-04-17 | 19.14 | $19.12 | 792700 |
| 2024-04-16 | 19.15 | $19.12 | 626936 |
| 2024-04-15 | 19.16 | $19.13 | 811349 |
| 2024-04-12 | 19.17 | $19.15 | 919700 |
| 2024-04-11 | 19.18 | $19.14 | 1.4M |
| 2024-04-10 | 19.19 | $19.12 | 1.0M |
| 2024-04-09 | 19.20 | $19.21 | 671500 |
| 2024-04-08 | 19.20 | $19.18 | 404500 |
| 2024-04-05 | 19.21 | $19.21 | 1.1M |
| 2024-04-04 | 19.21 | $19.22 | 623501 |
| 2024-04-03 | 19.20 | $19.22 | 459100 |
| 2024-04-02 | 19.20 | $19.20 | 712700 |
| 2024-04-01 | 19.20 | $19.19 | 506021 |
| 2024-03-28 | 19.21 | $19.21 | 818027 |
| 2024-03-27 | 19.21 | $19.23 | 1.0M |
| 2024-03-26 | 19.20 | $19.21 | 968100 |
| 2024-03-25 | 19.20 | $19.21 | 558800 |
| 2024-03-22 | 19.20 | $19.22 | 700030 |
| 2024-03-21 | 19.20 | $19.20 | 868100 |
| 2024-03-20 | 19.20 | $19.20 | 747700 |
| 2024-03-19 | 19.20 | $19.18 | 532000 |
| 2024-03-18 | 19.20 | $19.15 | 659035 |
| 2024-03-15 | 19.21 | $19.20 | 508217 |
| 2024-03-14 | 19.22 | $19.20 | 923100 |
| 2024-03-13 | 19.22 | $19.23 | 1.5M |
| 2024-03-12 | 19.22 | $19.23 | 1.4M |
| 2024-03-11 | 19.22 | $19.25 | 398600 |
| 2024-03-08 | 19.21 | $19.27 | 606021 |
| 2024-03-07 | 19.20 | $19.25 | 632600 |
| 2024-03-06 | 19.19 | $19.21 | 599347 |
| 2024-03-05 | 19.19 | $19.22 | 586617 |
| 2024-03-04 | 19.18 | $19.20 | 880302 |
| 2024-03-01 | 19.18 | $19.22 | 714700 |
| 2024-02-29 | 19.18 | $19.16 | 775842 |
| 2024-02-28 | 19.18 | $19.18 | 3.7M |
| 2024-02-27 | 19.19 | $19.16 | 846300 |
| 2024-02-26 | 19.20 | $19.15 | 627407 |
| 2024-02-23 | 19.21 | $19.17 | 829431 |
| 2024-02-22 | 19.22 | $19.17 | 537100 |
| 2024-02-21 | 19.23 | $19.18 | 576000 |
| 2024-02-20 | 19.24 | $19.18 | 1.0M |
| 2024-02-16 | 19.26 | $19.22 | 911407 |
| 2024-02-15 | 19.26 | $19.26 | 2.8M |
| 2024-02-14 | 19.27 | $19.24 | 1.1M |
| 2024-02-13 | 19.27 | $19.20 | 1.7M |
| 2024-02-12 | 19.28 | $19.27 | 2.5M |
| 2024-02-09 | 19.28 | $19.26 | 718500 |
| 2024-02-08 | 19.29 | $19.26 | 1.0M |
| 2024-02-07 | 19.29 | $19.27 | 1.8M |
| 2024-02-06 | 19.29 | $19.26 | 921400 |
| 2024-02-05 | 19.30 | $19.25 | 700700 |
| 2024-02-02 | 19.31 | $19.29 | 1.7M |
| 2024-02-01 | 19.30 | $19.34 | 954800 |
| 2024-01-31 | 19.29 | $19.30 | 798347 |
| 2024-01-30 | 19.29 | $19.27 | 2.5M |
| 2024-01-29 | 19.29 | $19.27 | 916400 |
| 2024-01-26 | 19.29 | $19.25 | 912500 |
| 2024-01-25 | 19.29 | $19.27 | 976800 |
| 2024-01-24 | 19.30 | $19.23 | 659107 |
| 2024-01-23 | 19.31 | $19.23 | 1.2M |
| 2024-01-22 | 19.32 | $19.23 | 817500 |
| 2024-01-19 | 19.33 | $19.27 | 830400 |
| 2024-01-18 | 19.33 | $19.30 | 1.2M |
| 2024-01-17 | 19.33 | $19.28 | 1.2M |
| 2024-01-16 | 19.33 | $19.34 | 837000 |
| 2024-01-12 | 19.33 | $19.37 | 1.5M |
| 2024-01-11 | 19.31 | $19.32 | 964300 |
| 2024-01-10 | 19.30 | $19.27 | 685400 |
| 2024-01-09 | 19.29 | $19.26 | 1.4M |
| 2024-01-08 | 19.29 | $19.25 | 701300 |
| 2024-01-05 | 19.29 | $19.23 | 1.0M |
| 2024-01-04 | 19.30 | $19.23 | 1.2M |
| 2024-01-03 | 19.30 | $19.25 | 975600 |
| 2024-01-02 | 19.30 | $19.26 | 464017 |
| 2023-12-29 | 19.30 | $19.30 | 578937 |
| 2023-12-28 | 19.29 | $19.29 | 641200 |
| 2023-12-27 | 19.28 | $19.30 | 1.2M |
| 2023-12-26 | 19.26 | $19.25 | 1.1M |
| 2023-12-22 | 19.25 | $19.26 | 1.1M |
| 2023-12-21 | 19.24 | $19.25 | 1.6M |
| 2023-12-20 | 19.22 | $19.22 | 1.4M |
| 2023-12-19 | 19.21 | $19.19 | 718700 |
| 2023-12-18 | 19.21 | $19.19 | 631400 |
| 2023-12-15 | 19.20 | $19.25 | 1.1M |
| 2023-12-14 | 19.18 | $19.27 | 1.4M |
| 2023-12-13 | 19.15 | $19.23 | 695400 |
| 2023-12-12 | 19.12 | $19.10 | 1.0M |
| 2023-12-11 | 19.12 | $19.08 | 695649 |
| 2023-12-08 | 19.12 | $19.08 | 889800 |
| 2023-12-07 | 19.11 | $19.13 | 2.5M |
| 2023-12-06 | 19.10 | $19.13 | 705803 |
| 2023-12-05 | 19.08 | $19.12 | 567000 |
| 2023-12-04 | 19.07 | $19.10 | 435100 |
| 2023-12-01 | 19.05 | $19.13 | 465212 |
| 2023-11-30 | 19.02 | $19.07 | 414133 |
| 2023-11-29 | 19.00 | $19.09 | 458600 |
| 2023-11-28 | 18.98 | $19.04 | 432100 |
| 2023-11-27 | 18.96 | $18.98 | 682853 |
| 2023-11-24 | 18.95 | $18.94 | 204000 |
| 2023-11-22 | 18.94 | $18.96 | 501800 |
| 2023-11-21 | 18.94 | $18.95 | 614300 |
| 2023-11-20 | 18.93 | $18.93 | 486800 |
| 2023-11-17 | 18.92 | $18.97 | 666908 |
| 2023-11-16 | 18.90 | $18.98 | 667644 |
| 2023-11-15 | 18.88 | $18.93 | 406700 |
| 2023-11-14 | 18.87 | $18.98 | 992400 |
| 2023-11-13 | 18.84 | $18.86 | 527400 |
| 2023-11-10 | 18.84 | $18.85 | 649800 |
| 2023-11-09 | 18.83 | $18.84 | 348135 |
| 2023-11-08 | 18.83 | $18.86 | 483100 |
| 2023-11-07 | 18.82 | $18.89 | 426505 |
| 2023-11-06 | 18.81 | $18.86 | 460000 |
| 2023-11-03 | 18.79 | $18.91 | 504419 |
| 2023-11-02 | 18.77 | $18.85 | 614400 |
| 2023-11-01 | 18.75 | $18.83 | 1.3M |
| 2023-10-31 | 18.74 | $18.75 | 412023 |
| 2023-10-30 | 18.74 | $18.75 | 399500 |
| 2023-10-27 | 18.74 | $18.77 | 337605 |
| 2023-10-26 | 18.74 | $18.76 | 257501 |
| 2023-10-25 | 18.74 | $18.72 | 484845 |
| 2023-10-24 | 18.74 | $18.73 | 393100 |
| 2023-10-23 | 18.75 | $18.74 | 889400 |
| 2023-10-20 | 18.76 | $18.77 | 327312 |
| 2023-10-19 | 18.76 | $18.72 | 473400 |
| 2023-10-18 | 18.77 | $18.71 | 301639 |
| 2023-10-17 | 18.78 | $18.74 | 343143 |
| 2023-10-16 | 18.79 | $18.81 | 814921 |
| 2023-10-13 | 18.79 | $18.82 | 403900 |
| 2023-10-12 | 18.78 | $18.80 | 372527 |
| 2023-10-11 | 18.78 | $18.83 | 489200 |
| 2023-10-10 | 18.78 | $18.84 | 278520 |
| 2023-10-09 | 18.77 | $18.84 | 257830 |
| 2023-10-06 | 18.75 | $18.77 | 457348 |
| 2023-10-05 | 18.75 | $18.78 | 683142 |
| 2023-10-04 | 18.75 | $18.76 | 348948 |
| 2023-10-03 | 18.76 | $18.70 | 548908 |
| 2023-10-02 | 18.78 | $18.75 | 443637 |
| 2023-09-29 | 18.79 | $18.79 | 1.0M |
| 2023-09-28 | 18.79 | $18.80 | 384100 |
| 2023-09-27 | 18.79 | $18.75 | 642900 |
| 2023-09-26 | 18.80 | $18.78 | 605700 |
| 2023-09-25 | 18.81 | $18.80 | 329930 |
| 2023-09-22 | 18.82 | $18.81 | 365600 |
| 2023-09-21 | 18.82 | $18.78 | 309429 |
| 2023-09-20 | 18.84 | $18.80 | 549919 |
| 2023-09-19 | 18.85 | $18.79 | 928701 |
| 2023-09-18 | 18.86 | $18.83 | 225600 |
| 2023-09-15 | 18.87 | $18.88 | 404000 |
| 2023-09-14 | 18.87 | $18.90 | 302107 |
| 2023-09-13 | 18.87 | $18.88 | 320022 |
| 2023-09-12 | 18.86 | $18.87 | 642515 |
| 2023-09-11 | 18.87 | $18.89 | 419316 |
| 2023-09-08 | 18.86 | $18.88 | 223428 |
| 2023-09-07 | 18.86 | $18.87 | 242200 |
| 2023-09-06 | 18.86 | $18.84 | 309700 |
| 2023-09-05 | 18.87 | $18.87 | 468032 |
| 2023-09-01 | 18.87 | $18.91 | 293100 |
| 2023-08-31 | 18.87 | $18.93 | 330900 |
| 2023-08-30 | 18.86 | $18.90 | 308242 |
| 2023-08-29 | 18.85 | $18.90 | 793700 |
| 2023-08-28 | 18.84 | $18.86 | 362000 |
| 2023-08-25 | 18.85 | $18.82 | 528100 |
| 2023-08-24 | 18.86 | $18.85 | 367935 |
| 2023-08-23 | 18.86 | $18.87 | 421334 |
| 2023-08-22 | 18.86 | $18.79 | 294419 |
| 2023-08-21 | 18.88 | $18.81 | 296500 |
| 2023-08-18 | 18.90 | $18.89 | 577200 |
| 2023-08-17 | 18.91 | $18.88 | 475215 |
| 2023-08-16 | 18.92 | $18.85 | 339400 |
| 2023-08-15 | 18.94 | $18.90 | 331104 |
| 2023-08-14 | 18.95 | $18.89 | 339500 |
| 2023-08-11 | 18.96 | $18.93 | 384218 |
| 2023-08-10 | 18.97 | $18.96 | 387600 |
| 2023-08-09 | 18.97 | $18.98 | 610037 |
| 2023-08-08 | 18.96 | $19.01 | 613700 |
| 2023-08-07 | 18.96 | $18.99 | 307225 |
| 2023-08-04 | 18.95 | $18.97 | 269100 |
| 2023-08-03 | 18.95 | $18.92 | 1.4M |
| 2023-08-02 | 18.95 | $18.93 | 397700 |
| 2023-08-01 | 18.96 | $18.93 | 487010 |
| 2023-07-31 | 18.97 | $18.99 | 376900 |
| 2023-07-28 | 18.96 | $18.97 | 252800 |
| 2023-07-27 | 18.96 | $18.92 | 278800 |
| 2023-07-26 | 18.97 | $18.98 | 321344 |
| 2023-07-25 | 18.97 | $18.93 | 446900 |
| 2023-07-24 | 18.98 | $18.93 | 276107 |
| 2023-07-21 | 18.99 | $19.02 | 465637 |
| 2023-07-20 | 18.98 | $19.00 | 521539 |
| 2023-07-19 | 18.98 | $19.04 | 392231 |
| 2023-07-18 | 18.97 | $19.02 | 333200 |
| 2023-07-17 | 18.96 | $19.01 | 160500 |
| 2023-07-14 | 18.94 | $18.99 | 374224 |
| 2023-07-13 | 18.94 | $19.09 | 218200 |
| 2023-07-12 | 18.91 | $19.02 | 1.1M |
| 2023-07-11 | 18.89 | $18.92 | 379521 |
| 2023-07-10 | 18.89 | $18.91 | 344200 |
| 2023-07-07 | 18.89 | $18.87 | 381725 |
| 2023-07-06 | 18.90 | $18.85 | 600800 |
| 2023-07-05 | 18.92 | $18.89 | 564500 |
| 2023-07-03 | 18.93 | $18.92 | 78338 |
| 2023-06-30 | 18.93 | $18.95 | 474809 |
| 2023-06-29 | 18.93 | $18.92 | 396700 |
| 2023-06-28 | 18.94 | $18.97 | 615325 |
| 2023-06-27 | 18.94 | $18.94 | 234722 |
| 2023-06-26 | 18.95 | $18.98 | 201400 |
| 2023-06-23 | 18.94 | $18.93 | 297800 |
| 2023-06-22 | 18.95 | $18.93 | 265300 |
| 2023-06-21 | 18.96 | $18.98 | 1.4M |
| 2023-06-20 | 18.97 | $18.97 | 629400 |
| 2023-06-16 | 18.97 | $19.00 | 571800 |
| 2023-06-15 | 18.97 | $19.02 | 337500 |
| 2023-06-14 | 18.97 | $18.96 | 270900 |
| 2023-06-13 | 18.97 | $18.95 | 328400 |
| 2023-06-12 | 18.98 | $18.98 | 406000 |
| 2023-06-09 | 18.99 | $18.95 | 223900 |
| 2023-06-08 | 19.01 | $19.02 | 626800 |
| 2023-06-07 | 19.01 | $18.98 | 613700 |
| 2023-06-06 | 19.02 | $19.02 | 235100 |
| 2023-06-05 | 19.03 | $19.02 | 329800 |
| 2023-06-02 | 19.03 | $19.02 | 763048 |
| 2023-06-01 | 19.04 | $19.08 | 316522 |
| 2023-05-31 | 19.04 | $19.05 | 850800 |
| 2023-05-30 | 19.04 | $19.03 | 833400 |
| 2023-05-26 | 19.05 | $18.95 | 281317 |
| 2023-05-25 | 19.08 | $18.96 | 523900 |
| 2023-05-24 | 19.11 | $19.01 | 515422 |
| 2023-05-23 | 19.13 | $19.04 | 523200 |
| 2023-05-22 | 19.15 | $19.03 | 353400 |
| 2023-05-19 | 19.18 | $19.09 | 435037 |
| 2023-05-18 | 19.20 | $19.09 | 385133 |
| 2023-05-17 | 19.22 | $19.14 | 488910 |
| 2023-05-16 | 19.23 | $19.17 | 362732 |
| 2023-05-15 | 19.24 | $19.22 | 601617 |
| 2023-05-12 | 19.24 | $19.21 | 438207 |
| 2023-05-11 | 19.24 | $19.27 | 374100 |
| 2023-05-10 | 19.23 | $19.25 | 412943 |
| 2023-05-09 | 19.22 | $19.16 | 338326 |
| 2023-05-08 | 19.23 | $19.17 | 207900 |
| 2023-05-05 | 19.24 | $19.21 | 421516 |
| 2023-05-04 | 19.24 | $19.29 | 775200 |
| 2023-05-03 | 19.23 | $19.27 | 290702 |
| 2023-05-02 | 19.21 | $19.20 | 397600 |
| 2023-05-01 | 19.21 | $19.15 | 464732 |
| 2023-04-28 | 19.22 | $19.20 | 255900 |
| 2023-04-27 | 19.22 | $19.16 | 286100 |
| 2023-04-26 | 19.22 | $19.22 | 384303 |
| 2023-04-25 | 19.22 | $19.24 | 249900 |
| 2023-04-24 | 19.21 | $19.16 | 278100 |
| 2023-04-21 | 19.21 | $19.18 | 227510 |
| 2023-04-20 | 19.21 | $19.18 | 403800 |
| 2023-04-19 | 19.21 | $19.13 | 775500 |
| 2023-04-18 | 19.22 | $19.17 | 227400 |
| 2023-04-17 | 19.22 | $19.15 | 263400 |
| 2023-04-14 | 19.23 | $19.21 | 275334 |
| 2023-04-13 | 19.22 | $19.26 | 347800 |
| 2023-04-12 | 19.20 | $19.20 | 1.4M |
| 2023-04-11 | 19.20 | $19.17 | 269900 |
| 2023-04-10 | 19.19 | $19.18 | 260524 |
| 2023-04-06 | 19.18 | $19.25 | 454215 |
| 2023-04-05 | 19.16 | $19.26 | 840033 |
| 2023-04-04 | 19.13 | $19.26 | 784200 |
| 2023-04-03 | 19.09 | $19.24 | 283100 |
| 2023-03-31 | 19.06 | $19.16 | 374800 |
| 2023-03-30 | 19.03 | $19.06 | 265512 |
| 2023-03-29 | 19.02 | $19.05 | 284900 |
| 2023-03-28 | 19.01 | $19.02 | 1.3M |
| 2023-03-27 | 19.00 | $19.03 | 476829 |
| 2023-03-24 | 18.99 | $19.17 | 326548 |
| 2023-03-23 | 18.95 | $19.13 | 438600 |
| 2023-03-22 | 18.92 | $19.09 | 468427 |
| 2023-03-21 | 18.88 | $18.95 | 741400 |
| 2023-03-20 | 18.87 | $18.92 | 367619 |
| 2023-03-17 | 18.86 | $19.02 | 189223 |
| 2023-03-16 | 18.84 | $18.90 | 370204 |
| 2023-03-15 | 18.83 | $18.95 | 395035 |
| 2023-03-14 | 18.81 | $18.90 | 549345 |
| 2023-03-13 | 18.80 | $18.92 | 1.1M |
| 2023-03-10 | 18.78 | $18.88 | 452234 |
| 2023-03-09 | 18.77 | $18.80 | 370823 |
| 2023-03-08 | 18.78 | $18.72 | 402249 |
| 2023-03-07 | 18.80 | $18.77 | 609614 |
| 2023-03-06 | 18.82 | $18.82 | 592049 |
| 2023-03-03 | 18.83 | $18.84 | 308000 |
| 2023-03-02 | 18.84 | $18.80 | 743512 |
| 2023-03-01 | 18.86 | $18.77 | 648900 |
| 2023-02-28 | 18.89 | $18.85 | 349402 |
| 2023-02-27 | 18.91 | $18.85 | 392800 |
| 2023-02-24 | 18.93 | $18.83 | 332900 |
| 2023-02-23 | 18.96 | $18.90 | 285300 |
| 2023-02-22 | 18.98 | $18.86 | 482317 |
| 2023-02-21 | 19.01 | $18.86 | 421800 |
| 2023-02-17 | 19.04 | $18.99 | 194547 |
| 2023-02-16 | 19.06 | $18.95 | 271000 |
| 2023-02-15 | 19.09 | $18.97 | 488500 |
| 2023-02-14 | 19.11 | $18.99 | 370946 |
| 2023-02-13 | 19.14 | $19.05 | 293040 |
| 2023-02-10 | 19.16 | $19.05 | 436736 |
| 2023-02-09 | 19.18 | $19.07 | 857833 |
| 2023-02-08 | 19.20 | $19.11 | 435701 |
| 2023-02-07 | 19.21 | $19.11 | 590100 |
| 2023-02-06 | 19.23 | $19.10 | 612800 |
| 2023-02-03 | 19.25 | $19.18 | 1.0M |
| 2023-02-02 | 19.26 | $19.32 | 728500 |
| 2023-02-01 | 19.23 | $19.30 | 318206 |
| 2023-01-31 | 19.21 | $19.19 | 988000 |
| 2023-01-30 | 19.21 | $19.12 | 381116 |
| 2023-01-27 | 19.22 | $19.18 | 742700 |
| 2023-01-26 | 19.22 | $19.19 | 525700 |
| 2023-01-25 | 19.22 | $19.20 | 422100 |
| 2023-01-24 | 19.22 | $19.19 | 845233 |
| 2023-01-23 | 19.21 | $19.16 | 303000 |
| 2023-01-20 | 19.22 | $19.26 | 524800 |
| 2023-01-19 | 19.20 | $19.27 | 695000 |
| 2023-01-18 | 19.17 | $19.30 | 560149 |
| 2023-01-17 | 19.14 | $19.20 | 365700 |
| 2023-01-13 | 19.12 | $19.18 | 970700 |
| 2023-01-12 | 19.10 | $19.22 | 868100 |
| 2023-01-11 | 19.06 | $19.14 | 1.0M |
| 2023-01-10 | 19.04 | $19.10 | 383500 |
| 2023-01-09 | 19.03 | $19.11 | 474926 |
| 2023-01-06 | 19.01 | $19.08 | 417003 |
| 2023-01-05 | 18.99 | $18.94 | 859300 |
| 2023-01-04 | 19.00 | $18.98 | 720800 |
| 2023-01-03 | 19.00 | $18.95 | 219300 |
| 2022-12-30 | 19.01 | $18.93 | 541006 |
| 2022-12-29 | 19.02 | $18.95 | 741437 |
| 2022-12-28 | 19.03 | $18.90 | 459400 |
| 2022-12-27 | 19.06 | $18.93 | 500130 |
| 2022-12-23 | 19.08 | $19.00 | 458100 |
| 2022-12-22 | 19.08 | $19.02 | 396500 |
| 2022-12-21 | 19.09 | $19.01 | 485118 |
| 2022-12-20 | 19.10 | $18.97 | 1.0M |
| 2022-12-19 | 19.12 | $19.00 | 707400 |
| 2022-12-16 | 19.13 | $19.11 | 758400 |
| 2022-12-15 | 19.12 | $19.12 | 2.2M |
| 2022-12-14 | 19.11 | $19.12 | 398600 |
| 2022-12-13 | 19.09 | $19.09 | 422200 |
| 2022-12-12 | 19.08 | $19.03 | 450101 |
| 2022-12-09 | 19.08 | $19.04 | 289900 |
| 2022-12-08 | 19.08 | $19.06 | 313500 |
| 2022-12-07 | 19.07 | $19.10 | 435600 |
| 2022-12-06 | 19.05 | $19.04 | 534200 |
| 2022-12-05 | 19.03 | $19.03 | 308400 |
| 2022-12-02 | 19.02 | $19.12 | 651629 |
| 2022-12-01 | 18.99 | $19.09 | 959030 |
| 2022-11-30 | 18.95 | $19.02 | 354000 |
| 2022-11-29 | 18.93 | $18.91 | 401500 |
| 2022-11-28 | 18.92 | $18.93 | 319500 |
| 2022-11-25 | 18.91 | $18.96 | 71100 |
| 2022-11-23 | 18.89 | $18.96 | 266600 |
| 2022-11-22 | 18.86 | $18.88 | 611300 |
| 2022-11-21 | 18.85 | $18.87 | 666300 |
| 2022-11-18 | 18.84 | $18.93 | 414118 |
| 2022-11-17 | 18.81 | $18.93 | 384800 |
| 2022-11-16 | 18.78 | $18.99 | 413200 |
| 2022-11-15 | 18.72 | $18.96 | 1.5M |
| 2022-11-14 | 18.67 | $18.86 | 313044 |
| 2022-11-11 | 18.63 | $18.91 | 270723 |
| 2022-11-10 | 18.57 | $18.89 | 975713 |
| 2022-11-09 | 18.51 | $18.61 | 1.8M |
| 2022-11-08 | 18.50 | $18.60 | 215127 |
| 2022-11-07 | 18.48 | $18.56 | 320611 |
| 2022-11-04 | 18.47 | $18.58 | 2.8M |
| 2022-11-03 | 18.46 | $18.50 | 424220 |
| 2022-11-02 | 18.47 | $18.54 | 730447 |
| 2022-11-01 | 18.46 | $18.56 | 457300 |
| 2022-10-31 | 18.46 | $18.54 | 634610 |
| 2022-10-28 | 18.45 | $18.60 | 219400 |
| 2022-10-27 | 18.44 | $18.61 | 1.0M |
| 2022-10-26 | 18.42 | $18.55 | 310144 |
| 2022-10-25 | 18.41 | $18.50 | 430739 |
| 2022-10-24 | 18.41 | $18.43 | 1.4M |
| 2022-10-21 | 18.42 | $18.49 | 486700 |
| 2022-10-20 | 18.43 | $18.38 | 362246 |
| 2022-10-19 | 18.46 | $18.44 | 344913 |
| 2022-10-18 | 18.49 | $18.54 | 223016 |
| 2022-10-17 | 18.50 | $18.51 | 258300 |
| 2022-10-14 | 18.52 | $18.45 | 117526 |
| 2022-10-13 | 18.55 | $18.55 | 864706 |
| 2022-10-12 | 18.57 | $18.56 | 150000 |
| 2022-10-11 | 18.60 | $18.55 | 1.3M |
| 2022-10-10 | 18.63 | $18.60 | 198700 |
| 2022-10-07 | 18.65 | $18.65 | 199418 |
| 2022-10-06 | 18.68 | $18.73 | 719400 |
| 2022-10-05 | 18.68 | $18.77 | 284110 |
| 2022-10-04 | 18.69 | $18.82 | 226700 |
| 2022-10-03 | 18.68 | $18.79 | 1.2M |
| 2022-09-30 | 18.68 | $18.64 | 211820 |
| 2022-09-29 | 18.71 | $18.67 | 213000 |
| 2022-09-28 | 18.75 | $18.76 | 681436 |
| 2022-09-27 | 18.77 | $18.54 | 1.3M |
| 2022-09-26 | 18.84 | $18.60 | 1.7M |
| 2022-09-23 | 18.91 | $18.77 | 946400 |
| 2022-09-22 | 18.96 | $18.83 | 689820 |
| 2022-09-21 | 19.00 | $18.94 | 449600 |
| 2022-09-20 | 19.03 | $18.95 | 989900 |
| 2022-09-19 | 19.06 | $18.99 | 237842 |
| 2022-09-16 | 19.09 | $19.07 | 154700 |
| 2022-09-15 | 19.11 | $19.07 | 322400 |
| 2022-09-14 | 19.13 | $19.09 | 328800 |
| 2022-09-13 | 19.15 | $19.09 | 1.7M |
| 2022-09-12 | 19.18 | $19.18 | 160009 |
| 2022-09-09 | 19.19 | $19.18 | 143100 |
| 2022-09-08 | 19.20 | $19.18 | 198041 |
| 2022-09-07 | 19.22 | $19.18 | 960504 |
| 2022-09-06 | 19.24 | $19.11 | 154100 |
| 2022-09-02 | 19.27 | $19.20 | 98342 |
| 2022-09-01 | 19.30 | $19.15 | 126300 |
| 2022-08-31 | 19.34 | $19.20 | 110114 |
| 2022-08-30 | 19.38 | $19.27 | 562621 |
| 2022-08-29 | 19.40 | $19.27 | 209444 |
| 2022-08-26 | 19.43 | $19.31 | 584800 |
| 2022-08-25 | 19.46 | $19.40 | 316732 |
| 2022-08-24 | 19.48 | $19.31 | 263200 |
| 2022-08-23 | 19.51 | $19.35 | 583919 |
| 2022-08-22 | 19.54 | $19.34 | 349900 |
| 2022-08-19 | 19.58 | $19.45 | 369509 |
| 2022-08-18 | 19.61 | $19.54 | 426318 |
| 2022-08-17 | 19.61 | $19.51 | 892000 |
| 2022-08-16 | 19.63 | $19.61 | 249330 |
| 2022-08-15 | 19.62 | $19.65 | 172837 |
| 2022-08-12 | 19.61 | $19.62 | 422613 |
| 2022-08-11 | 19.60 | $19.55 | 282200 |
| 2022-08-10 | 19.60 | $19.60 | 234906 |
| 2022-08-09 | 19.59 | $19.51 | 646449 |
| 2022-08-08 | 19.60 | $19.55 | 689700 |
| 2022-08-05 | 19.60 | $19.54 | 951500 |
| 2022-08-04 | 19.60 | $19.68 | 185735 |
| 2022-08-03 | 19.57 | $19.59 | 386531 |
| 2022-08-02 | 19.56 | $19.55 | 346133 |
| 2022-08-01 | 19.55 | $19.69 | 98300 |
| 2022-07-29 | 19.51 | $19.69 | 275200 |
| 2022-07-28 | 19.46 | $19.66 | 465200 |
| 2022-07-27 | 19.41 | $19.54 | 255800 |
| 2022-07-26 | 19.38 | $19.45 | 342417 |
| 2022-07-25 | 19.36 | $19.47 | 359049 |
| 2022-07-22 | 19.34 | $19.49 | 203500 |
| 2022-07-21 | 19.30 | $19.39 | 173300 |
| 2022-07-20 | 19.29 | $19.26 | 296800 |
| 2022-07-19 | 19.29 | $19.29 | 635800 |
| 2022-07-18 | 19.30 | $19.30 | 197100 |
| 2022-07-15 | 19.30 | $19.35 | 122800 |
| 2022-07-14 | 19.29 | $19.32 | 635100 |
| 2022-07-13 | 19.28 | $19.35 | 149200 |
| 2022-07-12 | 19.27 | $19.33 | 178500 |
| 2022-07-11 | 19.26 | $19.32 | 750332 |
| 2022-07-08 | 19.25 | $19.32 | 158500 |
| 2022-07-07 | 19.24 | $19.36 | 261600 |
| 2022-07-06 | 19.22 | $19.34 | 256935 |
| 2022-07-05 | 19.20 | $19.41 | 173819 |
| 2022-07-01 | 19.16 | $19.39 | 199803 |
| 2022-06-30 | 19.13 | $19.27 | 252634 |
| 2022-06-29 | 19.11 | $19.20 | 262921 |
| 2022-06-28 | 19.10 | $19.13 | 160100 |
| 2022-06-27 | 19.11 | $19.16 | 180018 |
| 2022-06-24 | 19.12 | $19.20 | 207300 |
| 2022-06-23 | 19.12 | $19.17 | 709700 |
| 2022-06-22 | 19.12 | $19.10 | 229200 |
| 2022-06-21 | 19.15 | $19.09 | 204314 |
| 2022-06-17 | 19.18 | $19.13 | 276400 |
| 2022-06-16 | 19.20 | $19.10 | 288700 |
| 2022-06-15 | 19.24 | $19.12 | 744427 |
| 2022-06-14 | 19.28 | $18.93 | 533800 |
| 2022-06-13 | 19.37 | $19.02 | 229400 |
| 2022-06-10 | 19.45 | $19.29 | 380943 |
| 2022-06-09 | 19.49 | $19.40 | 321144 |
| 2022-06-08 | 19.51 | $19.47 | 383043 |
| 2022-06-07 | 19.52 | $19.51 | 243800 |
| 2022-06-06 | 19.53 | $19.48 | 878700 |
| 2022-06-03 | 19.54 | $19.52 | 202327 |
| 2022-06-02 | 19.55 | $19.55 | 171000 |
| 2022-06-01 | 19.55 | $19.54 | 262040 |
| 2022-05-31 | 19.56 | $19.64 | 137100 |
| 2022-05-27 | 19.54 | $19.71 | 217600 |
| 2022-05-26 | 19.51 | $19.68 | 773410 |
| 2022-05-25 | 19.48 | $19.66 | 1.4M |
| 2022-05-24 | 19.44 | $19.57 | 330821 |
| 2022-05-23 | 19.42 | $19.44 | 245048 |
| 2022-05-20 | 19.43 | $19.52 | 167200 |
| 2022-05-19 | 19.42 | $19.50 | 332200 |
| 2022-05-18 | 19.42 | $19.46 | 139600 |
| 2022-05-17 | 19.42 | $19.46 | 206432 |
| 2022-05-16 | 19.42 | $19.54 | 167100 |
| 2022-05-13 | 19.41 | $19.48 | 136136 |
| 2022-05-12 | 19.41 | $19.52 | 210300 |
| 2022-05-11 | 19.40 | $19.50 | 7.1M |
| 2022-05-10 | 19.40 | $19.47 | 211900 |
| 2022-05-09 | 19.40 | $19.48 | 365923 |
| 2022-05-06 | 19.40 | $19.41 | 174600 |
| 2022-05-05 | 19.42 | $19.43 | 498242 |
| 2022-05-04 | 19.43 | $19.55 | 315500 |
| 2022-05-03 | 19.43 | $19.45 | 187000 |
| 2022-05-02 | 19.44 | $19.40 | 287100 |
| 2022-04-29 | 19.47 | $19.46 | 5.4M |
| 2022-04-28 | 19.50 | $19.53 | 188239 |
| 2022-04-27 | 19.51 | $19.58 | 646200 |
| 2022-04-26 | 19.51 | $19.63 | 2.3M |
| 2022-04-25 | 19.51 | $19.58 | 428702 |
| 2022-04-22 | 19.52 | $19.47 | 261700 |
| 2022-04-21 | 19.55 | $19.45 | 416600 |
| 2022-04-20 | 19.59 | $19.58 | 1.5M |
| 2022-04-19 | 19.62 | $19.50 | 350448 |
| 2022-04-18 | 19.66 | $19.62 | 188129 |
| 2022-04-14 | 19.69 | $19.70 | 930426 |
| 2022-04-13 | 19.71 | $19.78 | 142517 |
| 2022-04-12 | 19.72 | $19.76 | 185500 |
| 2022-04-11 | 19.73 | $19.68 | 133142 |
| 2022-04-08 | 19.76 | $19.72 | 116700 |
| 2022-04-07 | 19.79 | $19.78 | 167400 |
| 2022-04-06 | 19.81 | $19.77 | 184342 |
| 2022-04-05 | 19.84 | $19.81 | 800834 |
| 2022-04-04 | 19.86 | $19.95 | 151800 |
| 2022-04-01 | 19.86 | $19.93 | 190344 |
| 2022-03-31 | 19.87 | $19.97 | 688200 |
| 2022-03-30 | 19.87 | $19.98 | 260700 |
| 2022-03-29 | 19.87 | $19.95 | 338200 |
| 2022-03-28 | 19.87 | $19.84 | 178800 |
| 2022-03-25 | 19.90 | $19.82 | 93000 |
| 2022-03-24 | 19.94 | $19.93 | 116400 |
| 2022-03-23 | 19.97 | $19.96 | 186912 |
| 2022-03-22 | 19.99 | $19.93 | 130700 |
| 2022-03-21 | 20.03 | $19.94 | 195003 |
| 2022-03-18 | 20.07 | $20.13 | 242000 |
| 2022-03-17 | 20.07 | $20.12 | 313512 |
| 2022-03-16 | 20.09 | $20.03 | 271500 |
| 2022-03-15 | 20.12 | $19.98 | 143100 |
| 2022-03-14 | 20.17 | $19.98 | 381800 |
| 2022-03-11 | 20.23 | $20.11 | 126800 |
| 2022-03-10 | 20.27 | $20.15 | 212927 |
| 2022-03-09 | 20.32 | $20.23 | 524141 |
| 2022-03-08 | 20.35 | $20.20 | 328200 |
| 2022-03-07 | 20.39 | $20.35 | 633100 |
| 2022-03-04 | 20.42 | $20.48 | 112300 |
| 2022-03-03 | 20.41 | $20.45 | 199800 |
| 2022-03-02 | 20.42 | $20.45 | 1.3M |
| 2022-03-01 | 20.42 | $20.61 | 269400 |
| 2022-02-28 | 20.40 | $20.53 | 134733 |
| 2022-02-25 | 20.39 | $20.40 | 92912 |
| 2022-02-24 | 20.40 | $20.40 | 326717 |
| 2022-02-23 | 20.42 | $20.39 | 1.2M |
| 2022-02-22 | 20.44 | $20.43 | 5.4M |
| 2022-02-18 | 20.46 | $20.49 | 348400 |
| 2022-02-17 | 20.47 | $20.48 | 166803 |
| 2022-02-16 | 20.49 | $20.48 | 173900 |
| 2022-02-15 | 20.51 | $20.46 | 108600 |
| 2022-02-14 | 20.53 | $20.47 | 92720 |
| 2022-02-11 | 20.56 | $20.55 | 286120 |
| 2022-02-10 | 20.58 | $20.46 | 81714 |
| 2022-02-09 | 20.62 | $20.61 | 165337 |
| 2022-02-08 | 20.64 | $20.60 | 186336 |
| 2022-02-07 | 20.66 | $20.62 | 136539 |
| 2022-02-04 | 20.68 | $20.60 | 112222 |
| 2022-02-03 | 20.71 | $20.72 | 112032 |
| 2022-02-02 | 20.72 | $20.78 | 83800 |
| 2022-02-01 | 20.72 | $20.73 | 176600 |
| 2022-01-31 | 20.74 | $20.73 | 152000 |
| 2022-01-28 | 20.75 | $20.71 | 203803 |
| 2022-01-27 | 20.77 | $20.70 | 168600 |
| 2022-01-26 | 20.80 | $20.71 | 125581 |
| 2022-01-25 | 20.83 | $20.81 | 96200 |
| 2022-01-24 | 20.85 | $20.83 | 134200 |
| 2022-01-21 | 20.86 | $20.85 | 285842 |
| 2022-01-20 | 20.87 | $20.80 | 206020 |
| 2022-01-19 | 20.90 | $20.83 | 186700 |
| 2022-01-18 | 20.92 | $20.82 | 168400 |
| 2022-01-14 | 20.96 | $20.91 | 303100 |
| 2022-01-13 | 20.97 | $20.96 | 113937 |
| 2022-01-12 | 20.98 | $20.94 | 310536 |
| 2022-01-11 | 21.00 | $20.93 | 289900 |
| 2022-01-10 | 21.02 | $20.92 | 180405 |
| 2022-01-07 | 21.04 | $20.94 | 196842 |
| 2022-01-06 | 21.07 | $20.97 | 285200 |
| 2022-01-05 | 21.09 | $21.03 | 129400 |
| 2022-01-04 | 21.11 | $21.08 | 147823 |
| 2022-01-03 | 21.12 | $21.08 | 592315 |
| 2021-12-31 | 21.13 | $21.16 | 93013 |
| 2021-12-30 | 21.12 | $21.15 | 198800 |
| 2021-12-29 | 21.12 | $21.13 | 156706 |
| 2021-12-28 | 21.12 | $21.15 | 280200 |
| 2021-12-27 | 21.11 | $21.14 | 363330 |
| 2021-12-23 | 21.11 | $21.14 | 1.1M |
| 2021-12-22 | 21.10 | $21.12 | 229326 |
| 2021-12-21 | 21.10 | $21.12 | 517800 |
| 2021-12-20 | 21.10 | $21.14 | 1.1M |
| 2021-12-17 | 21.10 | $21.16 | 109549 |
| 2021-12-16 | 21.09 | $21.16 | 185035 |
| 2021-12-15 | 21.07 | $21.11 | 116500 |
| 2021-12-14 | 21.07 | $21.11 | 180304 |
| 2021-12-13 | 21.07 | $21.13 | 226505 |
| 2021-12-10 | 21.06 | $21.10 | 383000 |
| 2021-12-09 | 21.06 | $21.09 | 122421 |
| 2021-12-08 | 21.06 | $21.06 | 108400 |
| 2021-12-07 | 21.07 | $21.09 | 156900 |
| 2021-12-06 | 21.07 | $21.09 | 116800 |
| 2021-12-03 | 21.07 | $21.14 | 203716 |
| 2021-12-02 | 21.07 | $21.08 | 112900 |
| 2021-12-01 | 21.07 | $21.11 | 115000 |
| 2021-11-30 | 21.07 | $21.11 | 95212 |
| 2021-11-29 | 21.08 | $21.11 | 98800 |
| 2021-11-26 | 21.08 | $21.08 | 211400 |
| 2021-11-24 | 21.09 | $21.01 | 175900 |
| 2021-11-23 | 21.11 | $21.02 | 216426 |
| 2021-11-22 | 21.14 | $21.05 | 361300 |
| 2021-11-19 | 21.17 | $21.18 | 129800 |
| 2021-11-18 | 21.17 | $21.17 | 88900 |
| 2021-11-17 | 21.18 | $21.17 | 1.9M |
| 2021-11-16 | 21.19 | $21.14 | 213330 |
| 2021-11-15 | 21.21 | $21.16 | 192700 |
| 2021-11-12 | 21.22 | $21.19 | 109917 |
| 2021-11-11 | 21.24 | $21.17 | 137500 |
| 2021-11-10 | 21.26 | $21.22 | 137800 |
| 2021-11-09 | 21.27 | $21.34 | 302500 |
| 2021-11-08 | 21.26 | $21.31 | 158817 |
| 2021-11-05 | 21.25 | $21.38 | 131111 |
| 2021-11-04 | 21.23 | $21.32 | 112800 |
| 2021-11-03 | 21.22 | $21.25 | 177019 |
| 2021-11-02 | 21.22 | $21.27 | 197300 |
| 2021-11-01 | 21.22 | $21.23 | 148900 |
| 2021-10-29 | 21.23 | $21.25 | 445614 |
| 2021-10-28 | 21.23 | $21.25 | 247715 |
| 2021-10-27 | 21.24 | $21.27 | 173743 |
| 2021-10-26 | 21.24 | $21.25 | 142700 |
| 2021-10-25 | 21.25 | $21.24 | 176125 |
| 2021-10-22 | 21.26 | $21.21 | 106849 |
| 2021-10-21 | 21.28 | $21.21 | 283100 |
| 2021-10-20 | 21.30 | $21.26 | 126125 |
| 2021-10-19 | 21.32 | $21.26 | 90000 |
| 2021-10-18 | 21.34 | $21.26 | 102220 |
| 2021-10-15 | 21.36 | $21.35 | 55600 |
| 2021-10-14 | 21.37 | $21.39 | 138500 |
| 2021-10-13 | 21.38 | $21.35 | 196900 |
| 2021-10-12 | 21.39 | $21.35 | 161505 |
| 2021-10-11 | 21.40 | $21.34 | 101200 |
| 2021-10-08 | 21.42 | $21.36 | 91002 |
| 2021-10-07 | 21.44 | $21.41 | 101800 |
| 2021-10-06 | 21.45 | $21.43 | 63300 |
| 2021-10-05 | 21.46 | $21.45 | 65325 |
| 2021-10-04 | 21.46 | $21.47 | 100729 |
| 2021-10-01 | 21.47 | $21.49 | 103628 |
| 2021-09-30 | 21.46 | $21.43 | 142600 |
| 2021-09-29 | 21.48 | $21.42 | 157300 |
| 2021-09-28 | 21.49 | $21.42 | 224100 |
| 2021-09-27 | 21.51 | $21.45 | 76000 |
| 2021-09-24 | 21.53 | $21.47 | 87400 |
| 2021-09-23 | 21.54 | $21.49 | 250231 |
| 2021-09-22 | 21.55 | $21.53 | 203719 |
| 2021-09-21 | 21.56 | $21.54 | 100600 |
| 2021-09-20 | 21.56 | $21.53 | 126420 |
| 2021-09-17 | 21.57 | $21.54 | 89747 |
| 2021-09-16 | 21.57 | $21.55 | 114244 |
| 2021-09-15 | 21.57 | $21.58 | 66439 |
| 2021-09-14 | 21.57 | $21.60 | 80926 |
| 2021-09-13 | 21.57 | $21.59 | 79200 |
| 2021-09-10 | 21.56 | $21.57 | 97408 |
| 2021-09-09 | 21.56 | $21.59 | 101300 |
| 2021-09-08 | 21.55 | $21.55 | 271800 |
| 2021-09-07 | 21.55 | $21.54 | 230649 |
| 2021-09-03 | 21.56 | $21.57 | 94636 |
| 2021-09-02 | 21.56 | $21.59 | 98414 |
| 2021-09-01 | 21.55 | $21.58 | 109400 |
| 2021-08-31 | 21.54 | $21.58 | 53200 |
| 2021-08-30 | 21.54 | $21.57 | 99742 |
| 2021-08-27 | 21.53 | $21.55 | 61200 |
| 2021-08-26 | 21.53 | $21.50 | 72200 |
| 2021-08-25 | 21.54 | $21.51 | 120127 |
| 2021-08-24 | 21.54 | $21.52 | 58548 |
| 2021-08-23 | 21.55 | $21.53 | 140503 |
| 2021-08-20 | 21.56 | $21.55 | 83700 |
| 2021-08-19 | 21.56 | $21.54 | 197624 |
| 2021-08-18 | 21.56 | $21.55 | 120106 |
| 2021-08-17 | 21.57 | $21.57 | 142632 |
| 2021-08-16 | 21.57 | $21.58 | 79400 |
| 2021-08-13 | 21.57 | $21.54 | 78738 |
| 2021-08-12 | 21.57 | $21.52 | 114300 |
| 2021-08-11 | 21.58 | $21.52 | 116146 |
| 2021-08-10 | 21.60 | $21.50 | 67800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.53
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.40
Average
19.52
Maximum
21.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 19.53 | $19.55 | 2.9M |
| 2026-08-06 | 19.53 | $19.54 | 793400 |
| 2026-08-05 | 19.53 | $19.54 | 1.5M |
| 2026-08-04 | 19.52 | $19.54 | 680000 |
| 2026-08-03 | 19.52 | $19.54 | 1.6M |
| 2026-07-31 | 19.51 | $19.52 | 666652 |
| 2026-07-30 | 19.51 | $19.52 | 676536 |
| 2026-07-29 | 19.52 | $19.51 | 663904 |
| 2026-07-28 | 19.52 | $19.52 | 1.0M |
| 2026-07-27 | 19.52 | $19.52 | 634825 |
| 2026-07-24 | 19.52 | $19.52 | 592621 |
| 2026-07-23 | 19.52 | $19.51 | 1.8M |
| 2026-07-22 | 19.53 | $19.51 | 843407 |
| 2026-07-21 | 19.54 | $19.51 | 855272 |
| 2026-07-20 | 19.55 | $19.51 | 482900 |
| 2026-07-17 | 19.56 | $19.57 | 510100 |
| 2026-07-16 | 19.55 | $19.56 | 875285 |
| 2026-07-15 | 19.55 | $19.56 | 671914 |
| 2026-07-14 | 19.55 | $19.55 | 743093 |
| 2026-07-13 | 19.54 | $19.55 | 470813 |
| 2026-07-10 | 19.54 | $19.56 | 645324 |
| 2026-07-09 | 19.53 | $19.55 | 720000 |
| 2026-07-08 | 19.53 | $19.54 | 1.1M |
| 2026-07-07 | 19.53 | $19.53 | 787300 |
| 2026-07-06 | 19.53 | $19.54 | 1.6M |
| 2026-07-02 | 19.53 | $19.54 | 646250 |
| 2026-07-01 | 19.52 | $19.52 | 645325 |
| 2026-06-30 | 19.52 | $19.52 | 512500 |
| 2026-06-29 | 19.53 | $19.53 | 902400 |
| 2026-06-26 | 19.53 | $19.52 | 856002 |
| 2026-06-25 | 19.53 | $19.52 | 755093 |
| 2026-06-24 | 19.54 | $19.51 | 1.1M |
| 2026-06-23 | 19.55 | $19.51 | 911600 |
| 2026-06-22 | 19.56 | $19.51 | 942134 |
| 2026-06-18 | 19.57 | $19.58 | 825341 |
| 2026-06-17 | 19.57 | $19.57 | 803600 |
| 2026-06-16 | 19.56 | $19.57 | 611147 |
| 2026-06-15 | 19.56 | $19.56 | 845247 |
| 2026-06-12 | 19.56 | $19.56 | 1.0M |
| 2026-06-11 | 19.55 | $19.56 | 671402 |
| 2026-06-10 | 19.55 | $19.56 | 457819 |
| 2026-06-09 | 19.54 | $19.55 | 734700 |
| 2026-06-08 | 19.54 | $19.55 | 579607 |
| 2026-06-05 | 19.54 | $19.55 | 784905 |
| 2026-06-04 | 19.53 | $19.55 | 738700 |
| 2026-06-03 | 19.53 | $19.55 | 1.5M |
| 2026-06-02 | 19.52 | $19.53 | 1.2M |
| 2026-06-01 | 19.52 | $19.53 | 640704 |
| 2026-05-29 | 19.52 | $19.53 | 408200 |
| 2026-05-28 | 19.52 | $19.53 | 563720 |
| 2026-05-27 | 19.52 | $19.52 | 1.3M |
| 2026-05-26 | 19.52 | $19.52 | 553115 |
| 2026-05-22 | 19.52 | $19.52 | 671816 |
| 2026-05-21 | 19.52 | $19.51 | 1.8M |
| 2026-05-20 | 19.53 | $19.50 | 1.1M |
| 2026-05-19 | 19.54 | $19.50 | 1.5M |
| 2026-05-18 | 19.55 | $19.51 | 2.1M |
| 2026-05-15 | 19.57 | $19.58 | 1.4M |
| 2026-05-14 | 19.56 | $19.56 | 693800 |
| 2026-05-13 | 19.56 | $19.57 | 637838 |
| 2026-05-12 | 19.55 | $19.56 | 1.0M |
| 2026-05-11 | 19.55 | $19.55 | 856004 |
| 2026-05-08 | 19.55 | $19.56 | 837814 |
| 2026-05-07 | 19.54 | $19.55 | 703330 |
| 2026-05-06 | 19.54 | $19.55 | 892000 |
| 2026-05-05 | 19.54 | $19.55 | 636200 |
| 2026-05-04 | 19.53 | $19.55 | 489607 |
| 2026-05-01 | 19.53 | $19.54 | 1.1M |
| 2026-04-30 | 19.53 | $19.53 | 1.2M |
| 2026-04-29 | 19.53 | $19.54 | 932214 |
| 2026-04-28 | 19.52 | $19.52 | 624397 |
| 2026-04-27 | 19.52 | $19.52 | 1.6M |
| 2026-04-24 | 19.53 | $19.52 | 1.0M |
| 2026-04-23 | 19.53 | $19.51 | 1.3M |
| 2026-04-22 | 19.54 | $19.52 | 892220 |
| 2026-04-21 | 19.55 | $19.52 | 1.2M |
| 2026-04-20 | 19.55 | $19.51 | 355500 |
| 2026-04-17 | 19.57 | $19.57 | 911423 |
| 2026-04-16 | 19.56 | $19.56 | 917103 |
| 2026-04-15 | 19.56 | $19.57 | 795500 |
| 2026-04-14 | 19.56 | $19.57 | 740828 |
| 2026-04-13 | 19.55 | $19.57 | 1.6M |
| 2026-04-10 | 19.54 | $19.56 | 654865 |
| 2026-04-09 | 19.54 | $19.56 | 741027 |
| 2026-04-08 | 19.53 | $19.54 | 567370 |
| 2026-04-07 | 19.53 | $19.55 | 1.1M |
| 2026-04-06 | 19.52 | $19.54 | 2.6M |
| 2026-04-02 | 19.52 | $19.54 | 704045 |
| 2026-04-01 | 19.51 | $19.52 | 857831 |
| 2026-03-31 | 19.51 | $19.53 | 904306 |
| 2026-03-30 | 19.51 | $19.51 | 702805 |
| 2026-03-27 | 19.51 | $19.52 | 1.2M |
| 2026-03-26 | 19.52 | $19.50 | 524526 |
| 2026-03-25 | 19.52 | $19.50 | 428300 |
| 2026-03-24 | 19.53 | $19.50 | 653000 |
| 2026-03-23 | 19.55 | $19.50 | 442900 |
| 2026-03-20 | 19.56 | $19.57 | 509510 |
| 2026-03-19 | 19.56 | $19.56 | 634900 |
| 2026-03-18 | 19.56 | $19.57 | 450700 |
| 2026-03-17 | 19.56 | $19.57 | 470400 |
| 2026-03-16 | 19.56 | $19.56 | 438900 |
| 2026-03-13 | 19.55 | $19.57 | 687200 |
| 2026-03-12 | 19.55 | $19.55 | 764023 |
| 2026-03-11 | 19.55 | $19.55 | 4.6M |
| 2026-03-10 | 19.55 | $19.56 | 693500 |
| 2026-03-09 | 19.55 | $19.57 | 1.1M |
| 2026-03-06 | 19.55 | $19.56 | 804044 |
| 2026-03-05 | 19.54 | $19.55 | 904806 |
| 2026-03-04 | 19.54 | $19.54 | 759729 |
| 2026-03-03 | 19.55 | $19.54 | 823444 |
| 2026-03-02 | 19.55 | $19.55 | 781100 |
| 2026-02-27 | 19.56 | $19.55 | 983246 |
| 2026-02-26 | 19.56 | $19.54 | 1.0M |
| 2026-02-25 | 19.57 | $19.54 | 660013 |
| 2026-02-24 | 19.58 | $19.55 | 743200 |
| 2026-02-23 | 19.58 | $19.54 | 528100 |
| 2026-02-20 | 19.60 | $19.60 | 715049 |
| 2026-02-19 | 19.59 | $19.60 | 707049 |
| 2026-02-18 | 19.59 | $19.60 | 990900 |
| 2026-02-17 | 19.58 | $19.59 | 762400 |
| 2026-02-13 | 19.58 | $19.59 | 1.3M |
| 2026-02-12 | 19.58 | $19.58 | 684100 |
| 2026-02-11 | 19.58 | $19.58 | 833816 |
| 2026-02-10 | 19.57 | $19.58 | 1.5M |
| 2026-02-09 | 19.57 | $19.58 | 545852 |
| 2026-02-06 | 19.57 | $19.58 | 860000 |
| 2026-02-05 | 19.56 | $19.58 | 755314 |
| 2026-02-04 | 19.56 | $19.58 | 868318 |
| 2026-02-03 | 19.55 | $19.56 | 785500 |
| 2026-02-02 | 19.55 | $19.57 | 781005 |
| 2026-01-30 | 19.55 | $19.55 | 834204 |
| 2026-01-29 | 19.55 | $19.55 | 1.3M |
| 2026-01-28 | 19.55 | $19.55 | 693400 |
| 2026-01-27 | 19.55 | $19.55 | 1.0M |
| 2026-01-26 | 19.55 | $19.55 | 754121 |
| 2026-01-23 | 19.56 | $19.55 | 596802 |
| 2026-01-22 | 19.56 | $19.55 | 1.4M |
| 2026-01-21 | 19.57 | $19.53 | 1.4M |
| 2026-01-20 | 19.58 | $19.54 | 917500 |
| 2026-01-16 | 19.60 | $19.61 | 1.9M |
| 2026-01-15 | 19.59 | $19.60 | 795200 |
| 2026-01-14 | 19.59 | $19.60 | 914338 |
| 2026-01-13 | 19.58 | $19.59 | 922623 |
| 2026-01-12 | 19.58 | $19.58 | 848300 |
| 2026-01-09 | 19.58 | $19.58 | 1.0M |
| 2026-01-08 | 19.58 | $19.58 | 1.2M |
| 2026-01-07 | 19.58 | $19.58 | 2.2M |
| 2026-01-06 | 19.58 | $19.58 | 1.3M |
| 2026-01-05 | 19.58 | $19.58 | 2.2M |
| 2026-01-02 | 19.58 | $19.58 | 2.9M |
| 2025-12-31 | 19.58 | $19.58 | 1.2M |
| 2025-12-30 | 19.57 | $19.58 | 1.4M |
| 2025-12-29 | 19.57 | $19.57 | 1.2M |
| 2025-12-26 | 19.58 | $19.57 | 826925 |
| 2025-12-24 | 19.58 | $19.56 | 442800 |
| 2025-12-23 | 19.59 | $19.56 | 2.2M |
| 2025-12-22 | 19.59 | $19.55 | 2.0M |
| 2025-12-19 | 19.61 | $19.62 | 2.3M |
| 2025-12-18 | 19.60 | $19.60 | 1.7M |
| 2025-12-17 | 19.60 | $19.61 | 1.4M |
| 2025-12-16 | 19.60 | $19.60 | 427111 |
| 2025-12-15 | 19.59 | $19.60 | 830330 |
| 2025-12-12 | 19.59 | $19.60 | 1.1M |
| 2025-12-11 | 19.59 | $19.60 | 1.1M |
| 2025-12-10 | 19.58 | $19.59 | 569416 |
| 2025-12-09 | 19.58 | $19.59 | 513932 |
| 2025-12-08 | 19.57 | $19.59 | 474900 |
| 2025-12-05 | 19.57 | $19.57 | 448732 |
| 2025-12-04 | 19.57 | $19.57 | 982100 |
| 2025-12-03 | 19.57 | $19.57 | 639640 |
| 2025-12-02 | 19.57 | $19.57 | 425500 |
| 2025-12-01 | 19.57 | $19.57 | 803400 |
| 2025-11-28 | 19.57 | $19.56 | 534800 |
| 2025-11-26 | 19.58 | $19.55 | 1.4M |
| 2025-11-25 | 19.59 | $19.55 | 1.1M |
| 2025-11-24 | 19.60 | $19.55 | 777406 |
| 2025-11-21 | 19.61 | $19.62 | 515900 |
| 2025-11-20 | 19.61 | $19.61 | 933100 |
| 2025-11-19 | 19.60 | $19.61 | 535100 |
| 2025-11-18 | 19.60 | $19.60 | 1.5M |
| 2025-11-17 | 19.59 | $19.60 | 1.0M |
| 2025-11-14 | 19.59 | $19.59 | 458140 |
| 2025-11-13 | 19.58 | $19.59 | 492200 |
| 2025-11-12 | 19.58 | $19.59 | 833035 |
| 2025-11-11 | 19.58 | $19.60 | 532500 |
| 2025-11-10 | 19.57 | $19.58 | 500500 |
| 2025-11-07 | 19.56 | $19.58 | 374000 |
| 2025-11-06 | 19.56 | $19.57 | 650900 |
| 2025-11-05 | 19.55 | $19.56 | 464000 |
| 2025-11-04 | 19.55 | $19.56 | 960913 |
| 2025-11-03 | 19.55 | $19.57 | 684040 |
| 2025-10-31 | 19.55 | $19.57 | 474100 |
| 2025-10-30 | 19.55 | $19.55 | 400300 |
| 2025-10-29 | 19.55 | $19.55 | 789242 |
| 2025-10-28 | 19.55 | $19.55 | 1.1M |
| 2025-10-27 | 19.55 | $19.55 | 779102 |
| 2025-10-24 | 19.56 | $19.56 | 786700 |
| 2025-10-23 | 19.56 | $19.54 | 503500 |
| 2025-10-22 | 19.56 | $19.54 | 400000 |
| 2025-10-21 | 19.57 | $19.54 | 581310 |
| 2025-10-20 | 19.59 | $19.55 | 383001 |
| 2025-10-17 | 19.60 | $19.60 | 493631 |
| 2025-10-16 | 19.59 | $19.60 | 978200 |
| 2025-10-15 | 19.59 | $19.59 | 356125 |
| 2025-10-14 | 19.59 | $19.60 | 542900 |
| 2025-10-13 | 19.58 | $19.59 | 374000 |
| 2025-10-10 | 19.58 | $19.59 | 561735 |
| 2025-10-09 | 19.58 | $19.59 | 530233 |
| 2025-10-08 | 19.57 | $19.58 | 535700 |
| 2025-10-07 | 19.57 | $19.57 | 602905 |
| 2025-10-06 | 19.57 | $19.58 | 395242 |
| 2025-10-03 | 19.57 | $19.58 | 655600 |
| 2025-10-02 | 19.56 | $19.57 | 512200 |
| 2025-10-01 | 19.56 | $19.57 | 397236 |
| 2025-09-30 | 19.56 | $19.56 | 507500 |
| 2025-09-29 | 19.56 | $19.56 | 562700 |
| 2025-09-26 | 19.57 | $19.55 | 482426 |
| 2025-09-25 | 19.57 | $19.55 | 574100 |
| 2025-09-24 | 19.58 | $19.54 | 598600 |
| 2025-09-23 | 19.59 | $19.54 | 690606 |
| 2025-09-22 | 19.60 | $19.55 | 560946 |
| 2025-09-19 | 19.62 | $19.61 | 873712 |
| 2025-09-18 | 19.61 | $19.61 | 860800 |
| 2025-09-17 | 19.61 | $19.61 | 671800 |
| 2025-09-16 | 19.60 | $19.61 | 713111 |
| 2025-09-15 | 19.60 | $19.61 | 556800 |
| 2025-09-12 | 19.59 | $19.60 | 435007 |
| 2025-09-11 | 19.58 | $19.59 | 552890 |
| 2025-09-10 | 19.57 | $19.58 | 2.1M |
| 2025-09-09 | 19.57 | $19.57 | 760100 |
| 2025-09-08 | 19.57 | $19.58 | 527000 |
| 2025-09-05 | 19.56 | $19.58 | 349639 |
| 2025-09-04 | 19.55 | $19.57 | 739444 |
| 2025-09-03 | 19.54 | $19.56 | 377300 |
| 2025-09-02 | 19.54 | $19.55 | 376800 |
| 2025-08-29 | 19.53 | $19.55 | 344127 |
| 2025-08-28 | 19.53 | $19.53 | 375800 |
| 2025-08-27 | 19.53 | $19.54 | 618729 |
| 2025-08-26 | 19.52 | $19.52 | 356743 |
| 2025-08-25 | 19.52 | $19.52 | 456900 |
| 2025-08-22 | 19.53 | $19.52 | 843345 |
| 2025-08-21 | 19.53 | $19.51 | 775500 |
| 2025-08-20 | 19.54 | $19.51 | 635000 |
| 2025-08-19 | 19.54 | $19.51 | 542500 |
| 2025-08-18 | 19.55 | $19.50 | 883327 |
| 2025-08-15 | 19.57 | $19.57 | 769800 |
| 2025-08-14 | 19.56 | $19.57 | 487500 |
| 2025-08-13 | 19.56 | $19.57 | 449310 |
| 2025-08-12 | 19.55 | $19.56 | 412900 |
| 2025-08-11 | 19.55 | $19.56 | 539200 |
| 2025-08-08 | 19.54 | $19.56 | 518700 |
| 2025-08-07 | 19.53 | $19.55 | 1.1M |
| 2025-08-06 | 19.53 | $19.54 | 347800 |
| 2025-08-05 | 19.52 | $19.54 | 591718 |
| 2025-08-04 | 19.52 | $19.54 | 742240 |
| 2025-08-01 | 19.51 | $19.53 | 494000 |
| 2025-07-31 | 19.50 | $19.51 | 465600 |
| 2025-07-30 | 19.50 | $19.51 | 414824 |
| 2025-07-29 | 19.50 | $19.50 | 577538 |
| 2025-07-28 | 19.51 | $19.50 | 429200 |
| 2025-07-25 | 19.51 | $19.51 | 855033 |
| 2025-07-24 | 19.51 | $19.50 | 749434 |
| 2025-07-23 | 19.52 | $19.50 | 1.2M |
| 2025-07-22 | 19.52 | $19.49 | 731000 |
| 2025-07-21 | 19.54 | $19.50 | 462400 |
| 2025-07-18 | 19.55 | $19.56 | 844930 |
| 2025-07-17 | 19.54 | $19.55 | 772300 |
| 2025-07-16 | 19.54 | $19.54 | 623900 |
| 2025-07-15 | 19.53 | $19.54 | 1.0M |
| 2025-07-14 | 19.53 | $19.53 | 487720 |
| 2025-07-11 | 19.53 | $19.53 | 400229 |
| 2025-07-10 | 19.53 | $19.53 | 596300 |
| 2025-07-09 | 19.53 | $19.52 | 373000 |
| 2025-07-08 | 19.53 | $19.53 | 901900 |
| 2025-07-07 | 19.53 | $19.52 | 548700 |
| 2025-07-03 | 19.53 | $19.53 | 325500 |
| 2025-07-02 | 19.52 | $19.53 | 422800 |
| 2025-07-01 | 19.52 | $19.53 | 505800 |
| 2025-06-30 | 19.52 | $19.52 | 439815 |
| 2025-06-27 | 19.52 | $19.51 | 484914 |
| 2025-06-26 | 19.52 | $19.51 | 764345 |
| 2025-06-25 | 19.52 | $19.50 | 444200 |
| 2025-06-24 | 19.53 | $19.49 | 631718 |
| 2025-06-23 | 19.54 | $19.50 | 527027 |
| 2025-06-20 | 19.55 | $19.56 | 449100 |
| 2025-06-18 | 19.54 | $19.55 | 449030 |
| 2025-06-17 | 19.53 | $19.54 | 656242 |
| 2025-06-16 | 19.52 | $19.54 | 487400 |
| 2025-06-13 | 19.52 | $19.53 | 539067 |
| 2025-06-12 | 19.51 | $19.52 | 754200 |
| 2025-06-11 | 19.51 | $19.52 | 372580 |
| 2025-06-10 | 19.50 | $19.50 | 612097 |
| 2025-06-09 | 19.50 | $19.50 | 457300 |
| 2025-06-06 | 19.50 | $19.49 | 500139 |
| 2025-06-05 | 19.50 | $19.51 | 571000 |
| 2025-06-04 | 19.50 | $19.51 | 502722 |
| 2025-06-03 | 19.49 | $19.51 | 1.3M |
| 2025-06-02 | 19.48 | $19.49 | 814200 |
| 2025-05-30 | 19.48 | $19.50 | 499000 |
| 2025-05-29 | 19.48 | $19.49 | 464408 |
| 2025-05-28 | 19.48 | $19.48 | 597500 |
| 2025-05-27 | 19.48 | $19.48 | 427813 |
| 2025-05-23 | 19.48 | $19.47 | 583900 |
| 2025-05-22 | 19.48 | $19.47 | 720800 |
| 2025-05-21 | 19.49 | $19.46 | 422300 |
| 2025-05-20 | 19.50 | $19.46 | 1.1M |
| 2025-05-19 | 19.51 | $19.47 | 846900 |
| 2025-05-16 | 19.52 | $19.52 | 345600 |
| 2025-05-15 | 19.52 | $19.52 | 525133 |
| 2025-05-14 | 19.51 | $19.51 | 489219 |
| 2025-05-13 | 19.51 | $19.51 | 773544 |
| 2025-05-12 | 19.51 | $19.51 | 633532 |
| 2025-05-09 | 19.50 | $19.51 | 258800 |
| 2025-05-08 | 19.50 | $19.50 | 1.6M |
| 2025-05-07 | 19.50 | $19.50 | 261700 |
| 2025-05-06 | 19.50 | $19.50 | 538708 |
| 2025-05-05 | 19.50 | $19.50 | 1.0M |
| 2025-05-02 | 19.49 | $19.50 | 767200 |
| 2025-05-01 | 19.49 | $19.49 | 561834 |
| 2025-04-30 | 19.49 | $19.50 | 389446 |
| 2025-04-29 | 19.48 | $19.51 | 913636 |
| 2025-04-28 | 19.47 | $19.50 | 810433 |
| 2025-04-25 | 19.47 | $19.49 | 512700 |
| 2025-04-24 | 19.46 | $19.47 | 681100 |
| 2025-04-23 | 19.46 | $19.44 | 670341 |
| 2025-04-22 | 19.47 | $19.45 | 696828 |
| 2025-04-21 | 19.47 | $19.46 | 847841 |
| 2025-04-17 | 19.48 | $19.52 | 377518 |
| 2025-04-16 | 19.47 | $19.49 | 389425 |
| 2025-04-15 | 19.46 | $19.49 | 367000 |
| 2025-04-14 | 19.46 | $19.47 | 499800 |
| 2025-04-11 | 19.45 | $19.44 | 556900 |
| 2025-04-10 | 19.46 | $19.45 | 464911 |
| 2025-04-09 | 19.47 | $19.49 | 607500 |
| 2025-04-08 | 19.47 | $19.44 | 1.2M |
| 2025-04-07 | 19.48 | $19.44 | 1.1M |
| 2025-04-04 | 19.49 | $19.50 | 867600 |
| 2025-04-03 | 19.49 | $19.52 | 1.0M |
| 2025-04-02 | 19.48 | $19.49 | 808300 |
| 2025-04-01 | 19.48 | $19.49 | 404400 |
| 2025-03-31 | 19.48 | $19.48 | 707212 |
| 2025-03-28 | 19.48 | $19.48 | 695904 |
| 2025-03-27 | 19.48 | $19.47 | 650400 |
| 2025-03-26 | 19.49 | $19.46 | 521300 |
| 2025-03-25 | 19.50 | $19.47 | 629210 |
| 2025-03-24 | 19.51 | $19.47 | 2.2M |
| 2025-03-21 | 19.53 | $19.54 | 496236 |
| 2025-03-20 | 19.52 | $19.53 | 842223 |
| 2025-03-19 | 19.51 | $19.53 | 548900 |
| 2025-03-18 | 19.51 | $19.51 | 433500 |
| 2025-03-17 | 19.51 | $19.50 | 327218 |
| 2025-03-14 | 19.51 | $19.50 | 357200 |
| 2025-03-13 | 19.51 | $19.50 | 496402 |
| 2025-03-12 | 19.51 | $19.50 | 865705 |
| 2025-03-11 | 19.51 | $19.51 | 867926 |
| 2025-03-10 | 19.51 | $19.52 | 615616 |
| 2025-03-07 | 19.51 | $19.51 | 604604 |
| 2025-03-06 | 19.51 | $19.50 | 528135 |
| 2025-03-05 | 19.51 | $19.50 | 2.1M |
| 2025-03-04 | 19.51 | $19.52 | 692700 |
| 2025-03-03 | 19.50 | $19.51 | 596800 |
| 2025-02-28 | 19.50 | $19.50 | 498900 |
| 2025-02-27 | 19.49 | $19.48 | 696492 |
| 2025-02-26 | 19.50 | $19.48 | 701600 |
| 2025-02-25 | 19.50 | $19.48 | 720000 |
| 2025-02-24 | 19.50 | $19.47 | 461900 |
| 2025-02-21 | 19.51 | $19.53 | 630041 |
| 2025-02-20 | 19.50 | $19.51 | 908912 |
| 2025-02-19 | 19.50 | $19.50 | 948306 |
| 2025-02-18 | 19.49 | $19.50 | 715600 |
| 2025-02-14 | 19.49 | $19.51 | 866812 |
| 2025-02-13 | 19.48 | $19.47 | 720800 |
| 2025-02-12 | 19.48 | $19.47 | 661520 |
| 2025-02-11 | 19.48 | $19.47 | 572734 |
| 2025-02-10 | 19.48 | $19.48 | 481735 |
| 2025-02-07 | 19.48 | $19.47 | 671027 |
| 2025-02-06 | 19.47 | $19.48 | 1.2M |
| 2025-02-05 | 19.47 | $19.48 | 496717 |
| 2025-02-04 | 19.47 | $19.47 | 684300 |
| 2025-02-03 | 19.46 | $19.47 | 1.4M |
| 2025-01-31 | 19.46 | $19.47 | 675400 |
| 2025-01-30 | 19.45 | $19.46 | 1.9M |
| 2025-01-29 | 19.45 | $19.45 | 743500 |
| 2025-01-28 | 19.45 | $19.47 | 815000 |
| 2025-01-27 | 19.45 | $19.47 | 567811 |
| 2025-01-24 | 19.44 | $19.44 | 671700 |
| 2025-01-23 | 19.44 | $19.42 | 648207 |
| 2025-01-22 | 19.44 | $19.42 | 799512 |
| 2025-01-21 | 19.45 | $19.42 | 1.1M |
| 2025-01-17 | 19.46 | $19.47 | 892030 |
| 2025-01-16 | 19.46 | $19.48 | 1.4M |
| 2025-01-15 | 19.45 | $19.48 | 675400 |
| 2025-01-14 | 19.44 | $19.44 | 1.9M |
| 2025-01-13 | 19.44 | $19.44 | 647400 |
| 2025-01-10 | 19.44 | $19.44 | 1.0M |
| 2025-01-08 | 19.45 | $19.46 | 1.1M |
| 2025-01-07 | 19.44 | $19.45 | 986938 |
| 2025-01-06 | 19.44 | $19.45 | 938700 |
| 2025-01-03 | 19.44 | $19.45 | 633400 |
| 2025-01-02 | 19.43 | $19.45 | 561800 |
| 2024-12-31 | 19.43 | $19.43 | 753239 |
| 2024-12-30 | 19.43 | $19.44 | 1.3M |
| 2024-12-27 | 19.43 | $19.42 | 3.1M |
| 2024-12-26 | 19.44 | $19.41 | 3.7M |
| 2024-12-24 | 19.45 | $19.40 | 454329 |
| 2024-12-23 | 19.47 | $19.40 | 1.1M |
| 2024-12-20 | 19.49 | $19.48 | 1.3M |
| 2024-12-19 | 19.49 | $19.47 | 1.1M |
| 2024-12-18 | 19.49 | $19.45 | 2.0M |
| 2024-12-17 | 19.50 | $19.49 | 853524 |
| 2024-12-16 | 19.49 | $19.48 | 495610 |
| 2024-12-13 | 19.49 | $19.48 | 626800 |
| 2024-12-12 | 19.49 | $19.49 | 1.0M |
| 2024-12-11 | 19.49 | $19.50 | 918500 |
| 2024-12-10 | 19.48 | $19.48 | 652900 |
| 2024-12-09 | 19.47 | $19.48 | 747000 |
| 2024-12-06 | 19.47 | $19.49 | 497214 |
| 2024-12-05 | 19.45 | $19.47 | 1.3M |
| 2024-12-04 | 19.45 | $19.48 | 958100 |
| 2024-12-03 | 19.43 | $19.45 | 1.6M |
| 2024-12-02 | 19.43 | $19.47 | 848737 |
| 2024-11-29 | 19.41 | $19.45 | 174320 |
| 2024-11-27 | 19.41 | $19.43 | 1.0M |
| 2024-11-26 | 19.40 | $19.42 | 1.5M |
| 2024-11-25 | 19.40 | $19.42 | 1.1M |
| 2024-11-22 | 19.39 | $19.39 | 821700 |
| 2024-11-21 | 19.40 | $19.38 | 1.0M |
| 2024-11-20 | 19.41 | $19.40 | 1.0M |
| 2024-11-19 | 19.42 | $19.41 | 605500 |
| 2024-11-18 | 19.43 | $19.39 | 721300 |
| 2024-11-15 | 19.44 | $19.46 | 751142 |
| 2024-11-14 | 19.44 | $19.44 | 615135 |
| 2024-11-13 | 19.44 | $19.46 | 575500 |
| 2024-11-12 | 19.43 | $19.44 | 826332 |
| 2024-11-11 | 19.43 | $19.46 | 574000 |
| 2024-11-08 | 19.43 | $19.46 | 505000 |
| 2024-11-07 | 19.42 | $19.47 | 788118 |
| 2024-11-06 | 19.41 | $19.44 | 926245 |
| 2024-11-05 | 19.41 | $19.44 | 1.3M |
| 2024-11-04 | 19.41 | $19.45 | 378039 |
| 2024-11-01 | 19.40 | $19.42 | 1.5M |
| 2024-10-31 | 19.41 | $19.42 | 782900 |
| 2024-10-30 | 19.41 | $19.42 | 656900 |
| 2024-10-29 | 19.42 | $19.44 | 696840 |
| 2024-10-28 | 19.43 | $19.43 | 944500 |
| 2024-10-25 | 19.44 | $19.44 | 1.0M |
| 2024-10-24 | 19.44 | $19.43 | 496543 |
| 2024-10-23 | 19.46 | $19.43 | 706100 |
| 2024-10-22 | 19.48 | $19.45 | 1.1M |
| 2024-10-21 | 19.49 | $19.44 | 721732 |
| 2024-10-18 | 19.51 | $19.54 | 1.4M |
| 2024-10-17 | 19.51 | $19.53 | 649936 |
| 2024-10-16 | 19.51 | $19.53 | 846400 |
| 2024-10-15 | 19.51 | $19.52 | 1.2M |
| 2024-10-14 | 19.51 | $19.53 | 512837 |
| 2024-10-11 | 19.51 | $19.52 | 444900 |
| 2024-10-10 | 19.51 | $19.52 | 589100 |
| 2024-10-09 | 19.51 | $19.49 | 6.8M |
| 2024-10-08 | 19.53 | $19.50 | 655900 |
| 2024-10-07 | 19.54 | $19.49 | 3.8M |
| 2024-10-04 | 19.56 | $19.50 | 580900 |
| 2024-10-03 | 19.58 | $19.56 | 1.4M |
| 2024-10-02 | 19.59 | $19.58 | 678911 |
| 2024-10-01 | 19.59 | $19.58 | 930913 |
| 2024-09-30 | 19.59 | $19.56 | 1.9M |
| 2024-09-27 | 19.60 | $19.58 | 1.2M |
| 2024-09-26 | 19.60 | $19.55 | 966809 |
| 2024-09-25 | 19.61 | $19.57 | 869085 |
| 2024-09-24 | 19.62 | $19.58 | 858000 |
| 2024-09-23 | 19.62 | $19.57 | 949400 |
| 2024-09-20 | 19.63 | $19.63 | 2.3M |
| 2024-09-19 | 19.62 | $19.61 | 900037 |
| 2024-09-18 | 19.62 | $19.61 | 1.8M |
| 2024-09-17 | 19.61 | $19.60 | 925841 |
| 2024-09-16 | 19.60 | $19.61 | 858100 |
| 2024-09-13 | 19.59 | $19.61 | 787032 |
| 2024-09-12 | 19.58 | $19.58 | 706235 |
| 2024-09-11 | 19.57 | $19.57 | 756748 |
| 2024-09-10 | 19.56 | $19.58 | 673101 |
| 2024-09-09 | 19.54 | $19.55 | 995000 |
| 2024-09-06 | 19.53 | $19.56 | 570010 |
| 2024-09-05 | 19.51 | $19.53 | 1.1M |
| 2024-09-04 | 19.50 | $19.53 | 1.3M |
| 2024-09-03 | 19.48 | $19.49 | 942631 |
| 2024-08-30 | 19.47 | $19.46 | 686400 |
| 2024-08-29 | 19.47 | $19.46 | 625100 |
| 2024-08-28 | 19.47 | $19.48 | 635711 |
| 2024-08-27 | 19.46 | $19.47 | 1.2M |
| 2024-08-26 | 19.45 | $19.46 | 486226 |
| 2024-08-23 | 19.45 | $19.45 | 645600 |
| 2024-08-22 | 19.44 | $19.42 | 686300 |
| 2024-08-21 | 19.45 | $19.44 | 1.0M |
| 2024-08-20 | 19.44 | $19.40 | 617100 |
| 2024-08-19 | 19.45 | $19.38 | 997536 |
| 2024-08-16 | 19.47 | $19.45 | 667500 |
| 2024-08-15 | 19.47 | $19.43 | 768900 |
| 2024-08-14 | 19.47 | $19.48 | 806944 |
| 2024-08-13 | 19.45 | $19.46 | 708926 |
| 2024-08-12 | 19.44 | $19.43 | 683500 |
| 2024-08-09 | 19.44 | $19.42 | 920418 |
| 2024-08-08 | 19.43 | $19.42 | 1.1M |
| 2024-08-07 | 19.42 | $19.42 | 958400 |
| 2024-08-06 | 19.41 | $19.43 | 830641 |
| 2024-08-05 | 19.40 | $19.44 | 2.5M |
| 2024-08-02 | 19.38 | $19.45 | 796500 |
| 2024-08-01 | 19.35 | $19.39 | 676313 |
| 2024-07-31 | 19.33 | $19.35 | 813500 |
| 2024-07-30 | 19.32 | $19.32 | 1.2M |
| 2024-07-29 | 19.31 | $19.31 | 804444 |
| 2024-07-26 | 19.31 | $19.30 | 797340 |
| 2024-07-25 | 19.31 | $19.27 | 648600 |
| 2024-07-24 | 19.32 | $19.28 | 2.1M |
| 2024-07-23 | 19.33 | $19.28 | 577200 |
| 2024-07-22 | 19.34 | $19.27 | 825938 |
| 2024-07-19 | 19.35 | $19.33 | 346600 |
| 2024-07-18 | 19.35 | $19.34 | 973000 |
| 2024-07-17 | 19.34 | $19.35 | 459812 |
| 2024-07-16 | 19.33 | $19.35 | 720300 |
| 2024-07-15 | 19.31 | $19.34 | 652700 |
| 2024-07-12 | 19.29 | $19.34 | 1.4M |
| 2024-07-11 | 19.27 | $19.30 | 1.5M |
| 2024-07-10 | 19.26 | $19.27 | 1.4M |
| 2024-07-09 | 19.25 | $19.27 | 580400 |
| 2024-07-08 | 19.24 | $19.27 | 913429 |
| 2024-07-05 | 19.22 | $19.26 | 1.3M |
| 2024-07-03 | 19.21 | $19.23 | 480600 |
| 2024-07-02 | 19.20 | $19.21 | 853000 |
| 2024-07-01 | 19.20 | $19.20 | 848942 |
| 2024-06-28 | 19.20 | $19.18 | 1.1M |
| 2024-06-27 | 19.20 | $19.18 | 911600 |
| 2024-06-26 | 19.21 | $19.16 | 847821 |
| 2024-06-25 | 19.22 | $19.17 | 500600 |
| 2024-06-24 | 19.24 | $19.18 | 2.0M |
| 2024-06-21 | 19.25 | $19.25 | 929500 |
| 2024-06-20 | 19.24 | $19.24 | 1.4M |
| 2024-06-18 | 19.24 | $19.24 | 628200 |
| 2024-06-17 | 19.23 | $19.22 | 403700 |
| 2024-06-14 | 19.23 | $19.24 | 627600 |
| 2024-06-13 | 19.22 | $19.25 | 492400 |
| 2024-06-12 | 19.21 | $19.22 | 591805 |
| 2024-06-11 | 19.20 | $19.20 | 490600 |
| 2024-06-10 | 19.20 | $19.19 | 507941 |
| 2024-06-07 | 19.19 | $19.18 | 621944 |
| 2024-06-06 | 19.20 | $19.23 | 567321 |
| 2024-06-05 | 19.18 | $19.22 | 536616 |
| 2024-06-04 | 19.17 | $19.20 | 457736 |
| 2024-06-03 | 19.16 | $19.19 | 513000 |
| 2024-05-31 | 19.14 | $19.17 | 564623 |
| 2024-05-30 | 19.14 | $19.13 | 655421 |
| 2024-05-29 | 19.14 | $19.12 | 398700 |
| 2024-05-28 | 19.15 | $19.13 | 620101 |
| 2024-05-24 | 19.16 | $19.13 | 624807 |
| 2024-05-23 | 19.17 | $19.12 | 436400 |
| 2024-05-22 | 19.18 | $19.14 | 827145 |
| 2024-05-21 | 19.19 | $19.16 | 984400 |
| 2024-05-20 | 19.20 | $19.15 | 550400 |
| 2024-05-17 | 19.21 | $19.21 | 717927 |
| 2024-05-16 | 19.21 | $19.21 | 544300 |
| 2024-05-15 | 19.20 | $19.22 | 516804 |
| 2024-05-14 | 19.19 | $19.19 | 381109 |
| 2024-05-13 | 19.19 | $19.19 | 688802 |
| 2024-05-10 | 19.18 | $19.18 | 714722 |
| 2024-05-09 | 19.17 | $19.19 | 700201 |
| 2024-05-08 | 19.17 | $19.20 | 1.2M |
| 2024-05-07 | 19.15 | $19.18 | 1.4M |
| 2024-05-06 | 19.14 | $19.19 | 612713 |
| 2024-05-03 | 19.12 | $19.20 | 900000 |
| 2024-05-02 | 19.10 | $19.16 | 1.2M |
| 2024-05-01 | 19.08 | $19.11 | 886421 |
| 2024-04-30 | 19.08 | $19.09 | 654643 |
| 2024-04-29 | 19.08 | $19.11 | 538319 |
| 2024-04-26 | 19.08 | $19.09 | 521403 |
| 2024-04-25 | 19.09 | $19.08 | 715700 |
| 2024-04-24 | 19.10 | $19.10 | 420826 |
| 2024-04-23 | 19.10 | $19.11 | 658029 |
| 2024-04-22 | 19.11 | $19.09 | 606030 |
| 2024-04-19 | 19.12 | $19.13 | 369903 |
| 2024-04-18 | 19.12 | $19.12 | 466900 |
| 2024-04-17 | 19.13 | $19.12 | 792700 |
| 2024-04-16 | 19.14 | $19.12 | 626936 |
| 2024-04-15 | 19.15 | $19.13 | 811349 |
| 2024-04-12 | 19.16 | $19.15 | 919700 |
| 2024-04-11 | 19.17 | $19.14 | 1.4M |
| 2024-04-10 | 19.18 | $19.12 | 1.0M |
| 2024-04-09 | 19.20 | $19.21 | 671500 |
| 2024-04-08 | 19.20 | $19.18 | 404500 |
| 2024-04-05 | 19.21 | $19.21 | 1.1M |
| 2024-04-04 | 19.21 | $19.22 | 623501 |
| 2024-04-03 | 19.21 | $19.22 | 459100 |
| 2024-04-02 | 19.20 | $19.20 | 712700 |
| 2024-04-01 | 19.20 | $19.19 | 506021 |
| 2024-03-28 | 19.21 | $19.21 | 818027 |
| 2024-03-27 | 19.21 | $19.23 | 1.0M |
| 2024-03-26 | 19.20 | $19.21 | 968100 |
| 2024-03-25 | 19.20 | $19.21 | 558800 |
| 2024-03-22 | 19.20 | $19.22 | 700030 |
| 2024-03-21 | 19.19 | $19.20 | 868100 |
| 2024-03-20 | 19.19 | $19.20 | 747700 |
| 2024-03-19 | 19.19 | $19.18 | 532000 |
| 2024-03-18 | 19.20 | $19.15 | 659035 |
| 2024-03-15 | 19.21 | $19.20 | 508217 |
| 2024-03-14 | 19.22 | $19.20 | 923100 |
| 2024-03-13 | 19.23 | $19.23 | 1.5M |
| 2024-03-12 | 19.22 | $19.23 | 1.4M |
| 2024-03-11 | 19.22 | $19.25 | 398600 |
| 2024-03-08 | 19.21 | $19.27 | 606021 |
| 2024-03-07 | 19.19 | $19.25 | 632600 |
| 2024-03-06 | 19.18 | $19.21 | 599347 |
| 2024-03-05 | 19.17 | $19.22 | 586617 |
| 2024-03-04 | 19.16 | $19.20 | 880302 |
| 2024-03-01 | 19.16 | $19.22 | 714700 |
| 2024-02-29 | 19.15 | $19.16 | 775842 |
| 2024-02-28 | 19.15 | $19.18 | 3.7M |
| 2024-02-27 | 19.15 | $19.16 | 846300 |
| 2024-02-26 | 19.16 | $19.15 | 627407 |
| 2024-02-23 | 19.18 | $19.17 | 829431 |
| 2024-02-22 | 19.19 | $19.17 | 537100 |
| 2024-02-21 | 19.20 | $19.18 | 576000 |
| 2024-02-20 | 19.21 | $19.18 | 1.0M |
| 2024-02-16 | 19.23 | $19.22 | 911407 |
| 2024-02-15 | 19.24 | $19.26 | 2.8M |
| 2024-02-14 | 19.24 | $19.24 | 1.1M |
| 2024-02-13 | 19.24 | $19.20 | 1.7M |
| 2024-02-12 | 19.26 | $19.27 | 2.5M |
| 2024-02-09 | 19.26 | $19.26 | 718500 |
| 2024-02-08 | 19.26 | $19.26 | 1.0M |
| 2024-02-07 | 19.27 | $19.27 | 1.8M |
| 2024-02-06 | 19.27 | $19.26 | 921400 |
| 2024-02-05 | 19.28 | $19.25 | 700700 |
| 2024-02-02 | 19.29 | $19.29 | 1.7M |
| 2024-02-01 | 19.28 | $19.34 | 954800 |
| 2024-01-31 | 19.27 | $19.30 | 798347 |
| 2024-01-30 | 19.26 | $19.27 | 2.5M |
| 2024-01-29 | 19.26 | $19.27 | 916400 |
| 2024-01-26 | 19.26 | $19.25 | 912500 |
| 2024-01-25 | 19.26 | $19.27 | 976800 |
| 2024-01-24 | 19.26 | $19.23 | 659107 |
| 2024-01-23 | 19.28 | $19.23 | 1.2M |
| 2024-01-22 | 19.29 | $19.23 | 817500 |
| 2024-01-19 | 19.31 | $19.27 | 830400 |
| 2024-01-18 | 19.32 | $19.30 | 1.2M |
| 2024-01-17 | 19.32 | $19.28 | 1.2M |
| 2024-01-16 | 19.33 | $19.34 | 837000 |
| 2024-01-12 | 19.32 | $19.37 | 1.5M |
| 2024-01-11 | 19.29 | $19.32 | 964300 |
| 2024-01-10 | 19.28 | $19.27 | 685400 |
| 2024-01-09 | 19.28 | $19.26 | 1.4M |
| 2024-01-08 | 19.28 | $19.25 | 701300 |
| 2024-01-05 | 19.28 | $19.23 | 1.0M |
| 2024-01-04 | 19.29 | $19.23 | 1.2M |
| 2024-01-03 | 19.30 | $19.25 | 975600 |
| 2024-01-02 | 19.31 | $19.26 | 464017 |
| 2023-12-29 | 19.31 | $19.30 | 578937 |
| 2023-12-28 | 19.30 | $19.29 | 641200 |
| 2023-12-27 | 19.29 | $19.30 | 1.2M |
| 2023-12-26 | 19.28 | $19.25 | 1.1M |
| 2023-12-22 | 19.27 | $19.26 | 1.1M |
| 2023-12-21 | 19.26 | $19.25 | 1.6M |
| 2023-12-20 | 19.25 | $19.22 | 1.4M |
| 2023-12-19 | 19.24 | $19.19 | 718700 |
| 2023-12-18 | 19.24 | $19.19 | 631400 |
| 2023-12-15 | 19.23 | $19.25 | 1.1M |
| 2023-12-14 | 19.21 | $19.27 | 1.4M |
| 2023-12-13 | 19.17 | $19.23 | 695400 |
| 2023-12-12 | 19.14 | $19.10 | 1.0M |
| 2023-12-11 | 19.14 | $19.08 | 695649 |
| 2023-12-08 | 19.15 | $19.08 | 889800 |
| 2023-12-07 | 19.15 | $19.13 | 2.5M |
| 2023-12-06 | 19.14 | $19.13 | 705803 |
| 2023-12-05 | 19.12 | $19.12 | 567000 |
| 2023-12-04 | 19.11 | $19.10 | 435100 |
| 2023-12-01 | 19.09 | $19.13 | 465212 |
| 2023-11-30 | 19.06 | $19.07 | 414133 |
| 2023-11-29 | 19.04 | $19.09 | 458600 |
| 2023-11-28 | 19.01 | $19.04 | 432100 |
| 2023-11-27 | 18.99 | $18.98 | 682853 |
| 2023-11-24 | 18.98 | $18.94 | 204000 |
| 2023-11-22 | 18.98 | $18.96 | 501800 |
| 2023-11-21 | 18.97 | $18.95 | 614300 |
| 2023-11-20 | 18.96 | $18.93 | 486800 |
| 2023-11-17 | 18.96 | $18.97 | 666908 |
| 2023-11-16 | 18.94 | $18.98 | 667644 |
| 2023-11-15 | 18.92 | $18.93 | 406700 |
| 2023-11-14 | 18.91 | $18.98 | 992400 |
| 2023-11-13 | 18.87 | $18.86 | 527400 |
| 2023-11-10 | 18.87 | $18.85 | 649800 |
| 2023-11-09 | 18.86 | $18.84 | 348135 |
| 2023-11-08 | 18.86 | $18.86 | 483100 |
| 2023-11-07 | 18.86 | $18.89 | 426505 |
| 2023-11-06 | 18.84 | $18.86 | 460000 |
| 2023-11-03 | 18.82 | $18.91 | 504419 |
| 2023-11-02 | 18.79 | $18.85 | 614400 |
| 2023-11-01 | 18.76 | $18.83 | 1.3M |
| 2023-10-31 | 18.74 | $18.75 | 412023 |
| 2023-10-30 | 18.74 | $18.75 | 399500 |
| 2023-10-27 | 18.74 | $18.77 | 337605 |
| 2023-10-26 | 18.74 | $18.76 | 257501 |
| 2023-10-25 | 18.73 | $18.72 | 484845 |
| 2023-10-24 | 18.74 | $18.73 | 393100 |
| 2023-10-23 | 18.75 | $18.74 | 889400 |
| 2023-10-20 | 18.76 | $18.77 | 327312 |
| 2023-10-19 | 18.75 | $18.72 | 473400 |
| 2023-10-18 | 18.77 | $18.71 | 301639 |
| 2023-10-17 | 18.79 | $18.74 | 343143 |
| 2023-10-16 | 18.80 | $18.81 | 814921 |
| 2023-10-13 | 18.80 | $18.82 | 403900 |
| 2023-10-12 | 18.80 | $18.80 | 372527 |
| 2023-10-11 | 18.79 | $18.83 | 489200 |
| 2023-10-10 | 18.78 | $18.84 | 278520 |
| 2023-10-09 | 18.77 | $18.84 | 257830 |
| 2023-10-06 | 18.75 | $18.77 | 457348 |
| 2023-10-05 | 18.75 | $18.78 | 683142 |
| 2023-10-04 | 18.74 | $18.76 | 348948 |
| 2023-10-03 | 18.74 | $18.70 | 548908 |
| 2023-10-02 | 18.76 | $18.75 | 443637 |
| 2023-09-29 | 18.78 | $18.79 | 1.0M |
| 2023-09-28 | 18.78 | $18.80 | 384100 |
| 2023-09-27 | 18.78 | $18.75 | 642900 |
| 2023-09-26 | 18.79 | $18.78 | 605700 |
| 2023-09-25 | 18.80 | $18.80 | 329930 |
| 2023-09-22 | 18.81 | $18.81 | 365600 |
| 2023-09-21 | 18.82 | $18.78 | 309429 |
| 2023-09-20 | 18.83 | $18.80 | 549919 |
| 2023-09-19 | 18.85 | $18.79 | 928701 |
| 2023-09-18 | 18.87 | $18.83 | 225600 |
| 2023-09-15 | 18.88 | $18.88 | 404000 |
| 2023-09-14 | 18.88 | $18.90 | 302107 |
| 2023-09-13 | 18.87 | $18.88 | 320022 |
| 2023-09-12 | 18.87 | $18.87 | 642515 |
| 2023-09-11 | 18.87 | $18.89 | 419316 |
| 2023-09-08 | 18.87 | $18.88 | 223428 |
| 2023-09-07 | 18.86 | $18.87 | 242200 |
| 2023-09-06 | 18.86 | $18.84 | 309700 |
| 2023-09-05 | 18.87 | $18.87 | 468032 |
| 2023-09-01 | 18.88 | $18.91 | 293100 |
| 2023-08-31 | 18.87 | $18.93 | 330900 |
| 2023-08-30 | 18.85 | $18.90 | 308242 |
| 2023-08-29 | 18.84 | $18.90 | 793700 |
| 2023-08-28 | 18.83 | $18.86 | 362000 |
| 2023-08-25 | 18.83 | $18.82 | 528100 |
| 2023-08-24 | 18.84 | $18.85 | 367935 |
| 2023-08-23 | 18.84 | $18.87 | 421334 |
| 2023-08-22 | 18.84 | $18.79 | 294419 |
| 2023-08-21 | 18.87 | $18.81 | 296500 |
| 2023-08-18 | 18.89 | $18.89 | 577200 |
| 2023-08-17 | 18.90 | $18.88 | 475215 |
| 2023-08-16 | 18.91 | $18.85 | 339400 |
| 2023-08-15 | 18.93 | $18.90 | 331104 |
| 2023-08-14 | 18.95 | $18.89 | 339500 |
| 2023-08-11 | 18.96 | $18.93 | 384218 |
| 2023-08-10 | 18.97 | $18.96 | 387600 |
| 2023-08-09 | 18.98 | $18.98 | 610037 |
| 2023-08-08 | 18.98 | $19.01 | 613700 |
| 2023-08-07 | 18.96 | $18.99 | 307225 |
| 2023-08-04 | 18.95 | $18.97 | 269100 |
| 2023-08-03 | 18.95 | $18.92 | 1.4M |
| 2023-08-02 | 18.96 | $18.93 | 397700 |
| 2023-08-01 | 18.97 | $18.93 | 487010 |
| 2023-07-31 | 18.98 | $18.99 | 376900 |
| 2023-07-28 | 18.97 | $18.97 | 252800 |
| 2023-07-27 | 18.97 | $18.92 | 278800 |
| 2023-07-26 | 18.99 | $18.98 | 321344 |
| 2023-07-25 | 18.99 | $18.93 | 446900 |
| 2023-07-24 | 19.00 | $18.93 | 276107 |
| 2023-07-21 | 19.02 | $19.02 | 465637 |
| 2023-07-20 | 19.01 | $19.00 | 521539 |
| 2023-07-19 | 19.01 | $19.04 | 392231 |
| 2023-07-18 | 19.00 | $19.02 | 333200 |
| 2023-07-17 | 18.98 | $19.01 | 160500 |
| 2023-07-14 | 18.97 | $18.99 | 374224 |
| 2023-07-13 | 18.96 | $19.09 | 218200 |
| 2023-07-12 | 18.92 | $19.02 | 1.1M |
| 2023-07-11 | 18.89 | $18.92 | 379521 |
| 2023-07-10 | 18.88 | $18.91 | 344200 |
| 2023-07-07 | 18.88 | $18.87 | 381725 |
| 2023-07-06 | 18.89 | $18.85 | 600800 |
| 2023-07-05 | 18.91 | $18.89 | 564500 |
| 2023-07-03 | 18.92 | $18.92 | 78338 |
| 2023-06-30 | 18.93 | $18.95 | 474809 |
| 2023-06-29 | 18.93 | $18.92 | 396700 |
| 2023-06-28 | 18.94 | $18.97 | 615325 |
| 2023-06-27 | 18.93 | $18.94 | 234722 |
| 2023-06-26 | 18.94 | $18.98 | 201400 |
| 2023-06-23 | 18.93 | $18.93 | 297800 |
| 2023-06-22 | 18.94 | $18.93 | 265300 |
| 2023-06-21 | 18.96 | $18.98 | 1.4M |
| 2023-06-20 | 18.95 | $18.97 | 629400 |
| 2023-06-16 | 18.96 | $19.00 | 571800 |
| 2023-06-15 | 18.95 | $19.02 | 337500 |
| 2023-06-14 | 18.94 | $18.96 | 270900 |
| 2023-06-13 | 18.95 | $18.95 | 328400 |
| 2023-06-12 | 18.96 | $18.98 | 406000 |
| 2023-06-09 | 18.96 | $18.95 | 223900 |
| 2023-06-08 | 18.98 | $19.02 | 626800 |
| 2023-06-07 | 18.98 | $18.98 | 613700 |
| 2023-06-06 | 18.99 | $19.02 | 235100 |
| 2023-06-05 | 18.99 | $19.02 | 329800 |
| 2023-06-02 | 18.99 | $19.02 | 763048 |
| 2023-06-01 | 19.00 | $19.08 | 316522 |
| 2023-05-31 | 18.99 | $19.05 | 850800 |
| 2023-05-30 | 18.98 | $19.03 | 833400 |
| 2023-05-26 | 18.99 | $18.95 | 281317 |
| 2023-05-25 | 19.02 | $18.96 | 523900 |
| 2023-05-24 | 19.05 | $19.01 | 515422 |
| 2023-05-23 | 19.08 | $19.04 | 523200 |
| 2023-05-22 | 19.11 | $19.03 | 353400 |
| 2023-05-19 | 19.14 | $19.09 | 435037 |
| 2023-05-18 | 19.17 | $19.09 | 385133 |
| 2023-05-17 | 19.20 | $19.14 | 488910 |
| 2023-05-16 | 19.22 | $19.17 | 362732 |
| 2023-05-15 | 19.23 | $19.22 | 601617 |
| 2023-05-12 | 19.23 | $19.21 | 438207 |
| 2023-05-11 | 19.23 | $19.27 | 374100 |
| 2023-05-10 | 19.22 | $19.25 | 412943 |
| 2023-05-09 | 19.21 | $19.16 | 338326 |
| 2023-05-08 | 19.22 | $19.17 | 207900 |
| 2023-05-05 | 19.24 | $19.21 | 421516 |
| 2023-05-04 | 19.24 | $19.29 | 775200 |
| 2023-05-03 | 19.22 | $19.27 | 290702 |
| 2023-05-02 | 19.20 | $19.20 | 397600 |
| 2023-05-01 | 19.20 | $19.15 | 464732 |
| 2023-04-28 | 19.21 | $19.20 | 255900 |
| 2023-04-27 | 19.21 | $19.16 | 286100 |
| 2023-04-26 | 19.23 | $19.22 | 384303 |
| 2023-04-25 | 19.22 | $19.24 | 249900 |
| 2023-04-24 | 19.21 | $19.16 | 278100 |
| 2023-04-21 | 19.22 | $19.18 | 227510 |
| 2023-04-20 | 19.22 | $19.18 | 403800 |
| 2023-04-19 | 19.23 | $19.13 | 775500 |
| 2023-04-18 | 19.24 | $19.17 | 227400 |
| 2023-04-17 | 19.25 | $19.15 | 263400 |
| 2023-04-14 | 19.27 | $19.21 | 275334 |
| 2023-04-13 | 19.27 | $19.26 | 347800 |
| 2023-04-12 | 19.26 | $19.20 | 1.4M |
| 2023-04-11 | 19.25 | $19.17 | 269900 |
| 2023-04-10 | 19.26 | $19.18 | 260524 |
| 2023-04-06 | 19.26 | $19.25 | 454215 |
| 2023-04-05 | 19.24 | $19.26 | 840033 |
| 2023-04-04 | 19.20 | $19.26 | 784200 |
| 2023-04-03 | 19.16 | $19.24 | 283100 |
| 2023-03-31 | 19.11 | $19.16 | 374800 |
| 2023-03-30 | 19.08 | $19.06 | 265512 |
| 2023-03-29 | 19.08 | $19.05 | 284900 |
| 2023-03-28 | 19.07 | $19.02 | 1.3M |
| 2023-03-27 | 19.07 | $19.03 | 476829 |
| 2023-03-24 | 19.06 | $19.17 | 326548 |
| 2023-03-23 | 19.01 | $19.13 | 438600 |
| 2023-03-22 | 18.96 | $19.09 | 468427 |
| 2023-03-21 | 18.91 | $18.95 | 741400 |
| 2023-03-20 | 18.90 | $18.92 | 367619 |
| 2023-03-17 | 18.89 | $19.02 | 189223 |
| 2023-03-16 | 18.85 | $18.90 | 370204 |
| 2023-03-15 | 18.83 | $18.95 | 395035 |
| 2023-03-14 | 18.80 | $18.90 | 549345 |
| 2023-03-13 | 18.78 | $18.92 | 1.1M |
| 2023-03-10 | 18.75 | $18.88 | 452234 |
| 2023-03-09 | 18.73 | $18.80 | 370823 |
| 2023-03-08 | 18.72 | $18.72 | 402249 |
| 2023-03-07 | 18.75 | $18.77 | 609614 |
| 2023-03-06 | 18.76 | $18.82 | 592049 |
| 2023-03-03 | 18.77 | $18.84 | 308000 |
| 2023-03-02 | 18.77 | $18.80 | 743512 |
| 2023-03-01 | 18.79 | $18.77 | 648900 |
| 2023-02-28 | 18.82 | $18.85 | 349402 |
| 2023-02-27 | 18.83 | $18.85 | 392800 |
| 2023-02-24 | 18.85 | $18.83 | 332900 |
| 2023-02-23 | 18.88 | $18.90 | 285300 |
| 2023-02-22 | 18.90 | $18.86 | 482317 |
| 2023-02-21 | 18.94 | $18.86 | 421800 |
| 2023-02-17 | 18.98 | $18.99 | 194547 |
| 2023-02-16 | 19.00 | $18.95 | 271000 |
| 2023-02-15 | 19.03 | $18.97 | 488500 |
| 2023-02-14 | 19.06 | $18.99 | 370946 |
| 2023-02-13 | 19.09 | $19.05 | 293040 |
| 2023-02-10 | 19.12 | $19.05 | 436736 |
| 2023-02-09 | 19.14 | $19.07 | 857833 |
| 2023-02-08 | 19.17 | $19.11 | 435701 |
| 2023-02-07 | 19.19 | $19.11 | 590100 |
| 2023-02-06 | 19.22 | $19.10 | 612800 |
| 2023-02-03 | 19.25 | $19.18 | 1.0M |
| 2023-02-02 | 19.26 | $19.32 | 728500 |
| 2023-02-01 | 19.24 | $19.30 | 318206 |
| 2023-01-31 | 19.21 | $19.19 | 988000 |
| 2023-01-30 | 19.21 | $19.12 | 381116 |
| 2023-01-27 | 19.23 | $19.18 | 742700 |
| 2023-01-26 | 19.23 | $19.19 | 525700 |
| 2023-01-25 | 19.24 | $19.20 | 422100 |
| 2023-01-24 | 19.24 | $19.19 | 845233 |
| 2023-01-23 | 19.24 | $19.16 | 303000 |
| 2023-01-20 | 19.25 | $19.26 | 524800 |
| 2023-01-19 | 19.23 | $19.27 | 695000 |
| 2023-01-18 | 19.20 | $19.30 | 560149 |
| 2023-01-17 | 19.15 | $19.20 | 365700 |
| 2023-01-13 | 19.13 | $19.18 | 970700 |
| 2023-01-12 | 19.10 | $19.22 | 868100 |
| 2023-01-11 | 19.06 | $19.14 | 1.0M |
| 2023-01-10 | 19.03 | $19.10 | 383500 |
| 2023-01-09 | 19.00 | $19.11 | 474926 |
| 2023-01-06 | 18.97 | $19.08 | 417003 |
| 2023-01-05 | 18.94 | $18.94 | 859300 |
| 2023-01-04 | 18.95 | $18.98 | 720800 |
| 2023-01-03 | 18.95 | $18.95 | 219300 |
| 2022-12-30 | 18.96 | $18.93 | 541006 |
| 2022-12-29 | 18.98 | $18.95 | 741437 |
| 2022-12-28 | 18.99 | $18.90 | 459400 |
| 2022-12-27 | 19.02 | $18.93 | 500130 |
| 2022-12-23 | 19.05 | $19.00 | 458100 |
| 2022-12-22 | 19.07 | $19.02 | 396500 |
| 2022-12-21 | 19.08 | $19.01 | 485118 |
| 2022-12-20 | 19.10 | $18.97 | 1.0M |
| 2022-12-19 | 19.13 | $19.00 | 707400 |
| 2022-12-16 | 19.15 | $19.11 | 758400 |
| 2022-12-15 | 19.15 | $19.12 | 2.2M |
| 2022-12-14 | 19.14 | $19.12 | 398600 |
| 2022-12-13 | 19.13 | $19.09 | 422200 |
| 2022-12-12 | 19.12 | $19.03 | 450101 |
| 2022-12-09 | 19.13 | $19.04 | 289900 |
| 2022-12-08 | 19.13 | $19.06 | 313500 |
| 2022-12-07 | 19.13 | $19.10 | 435600 |
| 2022-12-06 | 19.11 | $19.04 | 534200 |
| 2022-12-05 | 19.11 | $19.03 | 308400 |
| 2022-12-02 | 19.11 | $19.12 | 651629 |
| 2022-12-01 | 19.07 | $19.09 | 959030 |
| 2022-11-30 | 19.03 | $19.02 | 354000 |
| 2022-11-29 | 19.01 | $18.91 | 401500 |
| 2022-11-28 | 19.01 | $18.93 | 319500 |
| 2022-11-25 | 19.01 | $18.96 | 71100 |
| 2022-11-23 | 18.99 | $18.96 | 266600 |
| 2022-11-22 | 18.97 | $18.88 | 611300 |
| 2022-11-21 | 18.97 | $18.87 | 666300 |
| 2022-11-18 | 18.97 | $18.93 | 414118 |
| 2022-11-17 | 18.94 | $18.93 | 384800 |
| 2022-11-16 | 18.91 | $18.99 | 413200 |
| 2022-11-15 | 18.85 | $18.96 | 1.5M |
| 2022-11-14 | 18.79 | $18.86 | 313044 |
| 2022-11-11 | 18.74 | $18.91 | 270723 |
| 2022-11-10 | 18.66 | $18.89 | 975713 |
| 2022-11-09 | 18.58 | $18.61 | 1.8M |
| 2022-11-08 | 18.56 | $18.60 | 215127 |
| 2022-11-07 | 18.54 | $18.56 | 320611 |
| 2022-11-04 | 18.53 | $18.58 | 2.8M |
| 2022-11-03 | 18.51 | $18.50 | 424220 |
| 2022-11-02 | 18.52 | $18.54 | 730447 |
| 2022-11-01 | 18.51 | $18.56 | 457300 |
| 2022-10-31 | 18.50 | $18.54 | 634610 |
| 2022-10-28 | 18.49 | $18.60 | 219400 |
| 2022-10-27 | 18.47 | $18.61 | 1.0M |
| 2022-10-26 | 18.43 | $18.55 | 310144 |
| 2022-10-25 | 18.41 | $18.50 | 430739 |
| 2022-10-24 | 18.40 | $18.43 | 1.4M |
| 2022-10-21 | 18.41 | $18.49 | 486700 |
| 2022-10-20 | 18.41 | $18.38 | 362246 |
| 2022-10-19 | 18.45 | $18.44 | 344913 |
| 2022-10-18 | 18.47 | $18.54 | 223016 |
| 2022-10-17 | 18.47 | $18.51 | 258300 |
| 2022-10-14 | 18.49 | $18.45 | 117526 |
| 2022-10-13 | 18.53 | $18.55 | 864706 |
| 2022-10-12 | 18.55 | $18.56 | 150000 |
| 2022-10-11 | 18.57 | $18.55 | 1.3M |
| 2022-10-10 | 18.60 | $18.60 | 198700 |
| 2022-10-07 | 18.63 | $18.65 | 199418 |
| 2022-10-06 | 18.65 | $18.73 | 719400 |
| 2022-10-05 | 18.65 | $18.77 | 284110 |
| 2022-10-04 | 18.64 | $18.82 | 226700 |
| 2022-10-03 | 18.62 | $18.79 | 1.2M |
| 2022-09-30 | 18.60 | $18.64 | 211820 |
| 2022-09-29 | 18.63 | $18.67 | 213000 |
| 2022-09-28 | 18.66 | $18.76 | 681436 |
| 2022-09-27 | 18.66 | $18.54 | 1.3M |
| 2022-09-26 | 18.75 | $18.60 | 1.7M |
| 2022-09-23 | 18.84 | $18.77 | 946400 |
| 2022-09-22 | 18.89 | $18.83 | 689820 |
| 2022-09-21 | 18.94 | $18.94 | 449600 |
| 2022-09-20 | 18.97 | $18.95 | 989900 |
| 2022-09-19 | 19.01 | $18.99 | 237842 |
| 2022-09-16 | 19.04 | $19.07 | 154700 |
| 2022-09-15 | 19.05 | $19.07 | 322400 |
| 2022-09-14 | 19.07 | $19.09 | 328800 |
| 2022-09-13 | 19.09 | $19.09 | 1.7M |
| 2022-09-12 | 19.11 | $19.18 | 160009 |
| 2022-09-09 | 19.12 | $19.18 | 143100 |
| 2022-09-08 | 19.13 | $19.18 | 198041 |
| 2022-09-07 | 19.14 | $19.18 | 960504 |
| 2022-09-06 | 19.15 | $19.11 | 154100 |
| 2022-09-02 | 19.19 | $19.20 | 98342 |
| 2022-09-01 | 19.22 | $19.15 | 126300 |
| 2022-08-31 | 19.26 | $19.20 | 110114 |
| 2022-08-30 | 19.30 | $19.27 | 562621 |
| 2022-08-29 | 19.33 | $19.27 | 209444 |
| 2022-08-26 | 19.37 | $19.31 | 584800 |
| 2022-08-25 | 19.41 | $19.40 | 316732 |
| 2022-08-24 | 19.42 | $19.31 | 263200 |
| 2022-08-23 | 19.47 | $19.35 | 583919 |
| 2022-08-22 | 19.52 | $19.34 | 349900 |
| 2022-08-19 | 19.58 | $19.45 | 369509 |
| 2022-08-18 | 19.61 | $19.54 | 426318 |
| 2022-08-17 | 19.63 | $19.51 | 892000 |
| 2022-08-16 | 19.65 | $19.61 | 249330 |
| 2022-08-15 | 19.65 | $19.65 | 172837 |
| 2022-08-12 | 19.64 | $19.62 | 422613 |
| 2022-08-11 | 19.63 | $19.55 | 282200 |
| 2022-08-10 | 19.64 | $19.60 | 234906 |
| 2022-08-09 | 19.63 | $19.51 | 646449 |
| 2022-08-08 | 19.65 | $19.55 | 689700 |
| 2022-08-05 | 19.66 | $19.54 | 951500 |
| 2022-08-04 | 19.68 | $19.68 | 185735 |
| 2022-08-03 | 19.65 | $19.59 | 386531 |
| 2022-08-02 | 19.64 | $19.55 | 346133 |
| 2022-08-01 | 19.64 | $19.69 | 98300 |
| 2022-07-29 | 19.60 | $19.69 | 275200 |
| 2022-07-28 | 19.54 | $19.66 | 465200 |
| 2022-07-27 | 19.48 | $19.54 | 255800 |
| 2022-07-26 | 19.44 | $19.45 | 342417 |
| 2022-07-25 | 19.42 | $19.47 | 359049 |
| 2022-07-22 | 19.39 | $19.49 | 203500 |
| 2022-07-21 | 19.35 | $19.39 | 173300 |
| 2022-07-20 | 19.33 | $19.26 | 296800 |
| 2022-07-19 | 19.34 | $19.29 | 635800 |
| 2022-07-18 | 19.35 | $19.30 | 197100 |
| 2022-07-15 | 19.35 | $19.35 | 122800 |
| 2022-07-14 | 19.34 | $19.32 | 635100 |
| 2022-07-13 | 19.34 | $19.35 | 149200 |
| 2022-07-12 | 19.33 | $19.33 | 178500 |
| 2022-07-11 | 19.32 | $19.32 | 750332 |
| 2022-07-08 | 19.31 | $19.32 | 158500 |
| 2022-07-07 | 19.29 | $19.36 | 261600 |
| 2022-07-06 | 19.27 | $19.34 | 256935 |
| 2022-07-05 | 19.24 | $19.41 | 173819 |
| 2022-07-01 | 19.19 | $19.39 | 199803 |
| 2022-06-30 | 19.13 | $19.27 | 252634 |
| 2022-06-29 | 19.10 | $19.20 | 262921 |
| 2022-06-28 | 19.08 | $19.13 | 160100 |
| 2022-06-27 | 19.08 | $19.16 | 180018 |
| 2022-06-24 | 19.08 | $19.20 | 207300 |
| 2022-06-23 | 19.07 | $19.17 | 709700 |
| 2022-06-22 | 19.06 | $19.10 | 229200 |
| 2022-06-21 | 19.08 | $19.09 | 204314 |
| 2022-06-17 | 19.11 | $19.13 | 276400 |
| 2022-06-16 | 19.13 | $19.10 | 288700 |
| 2022-06-15 | 19.18 | $19.12 | 744427 |
| 2022-06-14 | 19.22 | $18.93 | 533800 |
| 2022-06-13 | 19.34 | $19.02 | 229400 |
| 2022-06-10 | 19.46 | $19.29 | 380943 |
| 2022-06-09 | 19.51 | $19.40 | 321144 |
| 2022-06-08 | 19.55 | $19.47 | 383043 |
| 2022-06-07 | 19.57 | $19.51 | 243800 |
| 2022-06-06 | 19.58 | $19.48 | 878700 |
| 2022-06-03 | 19.61 | $19.52 | 202327 |
| 2022-06-02 | 19.62 | $19.55 | 171000 |
| 2022-06-01 | 19.63 | $19.54 | 262040 |
| 2022-05-31 | 19.64 | $19.64 | 137100 |
| 2022-05-27 | 19.63 | $19.71 | 217600 |
| 2022-05-26 | 19.59 | $19.68 | 773410 |
| 2022-05-25 | 19.55 | $19.66 | 1.4M |
| 2022-05-24 | 19.50 | $19.57 | 330821 |
| 2022-05-23 | 19.48 | $19.44 | 245048 |
| 2022-05-20 | 19.49 | $19.52 | 167200 |
| 2022-05-19 | 19.47 | $19.50 | 332200 |
| 2022-05-18 | 19.46 | $19.46 | 139600 |
| 2022-05-17 | 19.47 | $19.46 | 206432 |
| 2022-05-16 | 19.47 | $19.54 | 167100 |
| 2022-05-13 | 19.45 | $19.48 | 136136 |
| 2022-05-12 | 19.45 | $19.52 | 210300 |
| 2022-05-11 | 19.43 | $19.50 | 7.1M |
| 2022-05-10 | 19.42 | $19.47 | 211900 |
| 2022-05-09 | 19.42 | $19.48 | 365923 |
| 2022-05-06 | 19.41 | $19.41 | 174600 |
| 2022-05-05 | 19.43 | $19.43 | 498242 |
| 2022-05-04 | 19.45 | $19.55 | 315500 |
| 2022-05-03 | 19.43 | $19.45 | 187000 |
| 2022-05-02 | 19.45 | $19.40 | 287100 |
| 2022-04-29 | 19.48 | $19.46 | 5.4M |
| 2022-04-28 | 19.50 | $19.53 | 188239 |
| 2022-04-27 | 19.51 | $19.58 | 646200 |
| 2022-04-26 | 19.51 | $19.63 | 2.3M |
| 2022-04-25 | 19.50 | $19.58 | 428702 |
| 2022-04-22 | 19.50 | $19.47 | 261700 |
| 2022-04-21 | 19.53 | $19.45 | 416600 |
| 2022-04-20 | 19.58 | $19.58 | 1.5M |
| 2022-04-19 | 19.61 | $19.50 | 350448 |
| 2022-04-18 | 19.67 | $19.62 | 188129 |
| 2022-04-14 | 19.70 | $19.70 | 930426 |
| 2022-04-13 | 19.72 | $19.78 | 142517 |
| 2022-04-12 | 19.72 | $19.76 | 185500 |
| 2022-04-11 | 19.72 | $19.68 | 133142 |
| 2022-04-08 | 19.76 | $19.72 | 116700 |
| 2022-04-07 | 19.79 | $19.78 | 167400 |
| 2022-04-06 | 19.81 | $19.77 | 184342 |
| 2022-04-05 | 19.85 | $19.81 | 800834 |
| 2022-04-04 | 19.87 | $19.95 | 151800 |
| 2022-04-01 | 19.87 | $19.93 | 190344 |
| 2022-03-31 | 19.87 | $19.97 | 688200 |
| 2022-03-30 | 19.85 | $19.98 | 260700 |
| 2022-03-29 | 19.84 | $19.95 | 338200 |
| 2022-03-28 | 19.83 | $19.84 | 178800 |
| 2022-03-25 | 19.86 | $19.82 | 93000 |
| 2022-03-24 | 19.91 | $19.93 | 116400 |
| 2022-03-23 | 19.93 | $19.96 | 186912 |
| 2022-03-22 | 19.95 | $19.93 | 130700 |
| 2022-03-21 | 19.99 | $19.94 | 195003 |
| 2022-03-18 | 20.03 | $20.13 | 242000 |
| 2022-03-17 | 20.03 | $20.12 | 313512 |
| 2022-03-16 | 20.03 | $20.03 | 271500 |
| 2022-03-15 | 20.07 | $19.98 | 143100 |
| 2022-03-14 | 20.13 | $19.98 | 381800 |
| 2022-03-11 | 20.20 | $20.11 | 126800 |
| 2022-03-10 | 20.25 | $20.15 | 212927 |
| 2022-03-09 | 20.31 | $20.23 | 524141 |
| 2022-03-08 | 20.35 | $20.20 | 328200 |
| 2022-03-07 | 20.41 | $20.35 | 633100 |
| 2022-03-04 | 20.44 | $20.48 | 112300 |
| 2022-03-03 | 20.43 | $20.45 | 199800 |
| 2022-03-02 | 20.43 | $20.45 | 1.3M |
| 2022-03-01 | 20.44 | $20.61 | 269400 |
| 2022-02-28 | 20.39 | $20.53 | 134733 |
| 2022-02-25 | 20.37 | $20.40 | 92912 |
| 2022-02-24 | 20.38 | $20.40 | 326717 |
| 2022-02-23 | 20.39 | $20.39 | 1.2M |
| 2022-02-22 | 20.42 | $20.43 | 5.4M |
| 2022-02-18 | 20.44 | $20.49 | 348400 |
| 2022-02-17 | 20.44 | $20.48 | 166803 |
| 2022-02-16 | 20.45 | $20.48 | 173900 |
| 2022-02-15 | 20.47 | $20.46 | 108600 |
| 2022-02-14 | 20.49 | $20.47 | 92720 |
| 2022-02-11 | 20.53 | $20.55 | 286120 |
| 2022-02-10 | 20.54 | $20.46 | 81714 |
| 2022-02-09 | 20.59 | $20.61 | 165337 |
| 2022-02-08 | 20.61 | $20.60 | 186336 |
| 2022-02-07 | 20.63 | $20.62 | 136539 |
| 2022-02-04 | 20.65 | $20.60 | 112222 |
| 2022-02-03 | 20.69 | $20.72 | 112032 |
| 2022-02-02 | 20.70 | $20.78 | 83800 |
| 2022-02-01 | 20.69 | $20.73 | 176600 |
| 2022-01-31 | 20.70 | $20.73 | 152000 |
| 2022-01-28 | 20.71 | $20.71 | 203803 |
| 2022-01-27 | 20.73 | $20.70 | 168600 |
| 2022-01-26 | 20.76 | $20.71 | 125581 |
| 2022-01-25 | 20.80 | $20.81 | 96200 |
| 2022-01-24 | 20.81 | $20.83 | 134200 |
| 2022-01-21 | 20.82 | $20.85 | 285842 |
| 2022-01-20 | 20.83 | $20.80 | 206020 |
| 2022-01-19 | 20.86 | $20.83 | 186700 |
| 2022-01-18 | 20.89 | $20.82 | 168400 |
| 2022-01-14 | 20.93 | $20.91 | 303100 |
| 2022-01-13 | 20.95 | $20.96 | 113937 |
| 2022-01-12 | 20.96 | $20.94 | 310536 |
| 2022-01-11 | 20.97 | $20.93 | 289900 |
| 2022-01-10 | 21.00 | $20.92 | 180405 |
| 2022-01-07 | 21.03 | $20.94 | 196842 |
| 2022-01-06 | 21.07 | $20.97 | 285200 |
| 2022-01-05 | 21.10 | $21.03 | 129400 |
| 2022-01-04 | 21.13 | $21.08 | 147823 |
| 2022-01-03 | 21.14 | $21.08 | 592315 |
| 2021-12-31 | 21.16 | $21.16 | 93013 |
| 2021-12-30 | 21.15 | $21.15 | 198800 |
| 2021-12-29 | 21.14 | $21.13 | 156706 |
| 2021-12-28 | 21.15 | $21.15 | 280200 |
| 2021-12-27 | 21.14 | $21.14 | 363330 |
| 2021-12-23 | 21.14 | $21.14 | 1.1M |
| 2021-12-22 | 21.13 | $21.12 | 229326 |
| 2021-12-21 | 21.13 | $21.12 | 517800 |
| 2021-12-20 | 21.13 | $21.14 | 1.1M |
| 2021-12-17 | 21.12 | $21.16 | 109549 |
| 2021-12-16 | 21.11 | $21.16 | 185035 |
| 2021-12-15 | 21.09 | $21.11 | 116500 |
| 2021-12-14 | 21.09 | $21.11 | 180304 |
| 2021-12-13 | 21.08 | $21.13 | 226505 |
| 2021-12-10 | 21.07 | $21.10 | 383000 |
| 2021-12-09 | 21.07 | $21.09 | 122421 |
| 2021-12-08 | 21.07 | $21.06 | 108400 |
| 2021-12-07 | 21.07 | $21.09 | 156900 |
| 2021-12-06 | 21.07 | $21.09 | 116800 |
| 2021-12-03 | 21.08 | $21.14 | 203716 |
| 2021-12-02 | 21.06 | $21.08 | 112900 |
| 2021-12-01 | 21.07 | $21.11 | 115000 |
| 2021-11-30 | 21.06 | $21.11 | 95212 |
| 2021-11-29 | 21.06 | $21.11 | 98800 |
| 2021-11-26 | 21.06 | $21.08 | 211400 |
| 2021-11-24 | 21.06 | $21.01 | 175900 |
| 2021-11-23 | 21.09 | $21.02 | 216426 |
| 2021-11-22 | 21.13 | $21.05 | 361300 |
| 2021-11-19 | 21.17 | $21.18 | 129800 |
| 2021-11-18 | 21.17 | $21.17 | 88900 |
| 2021-11-17 | 21.18 | $21.17 | 1.9M |
| 2021-11-16 | 21.19 | $21.14 | 213330 |
| 2021-11-15 | 21.21 | $21.16 | 192700 |
| 2021-11-12 | 21.23 | $21.19 | 109917 |
| 2021-11-11 | 21.25 | $21.17 | 137500 |
| 2021-11-10 | 21.28 | $21.22 | 137800 |
| 2021-11-09 | 21.29 | $21.34 | 302500 |
| 2021-11-08 | 21.28 | $21.31 | 158817 |
| 2021-11-05 | 21.27 | $21.38 | 131111 |
| 2021-11-04 | 21.24 | $21.32 | 112800 |
| 2021-11-03 | 21.22 | $21.25 | 177019 |
| 2021-11-02 | 21.21 | $21.27 | 197300 |
| 2021-11-01 | 21.21 | $21.23 | 148900 |
| 2021-10-29 | 21.21 | $21.25 | 445614 |
| 2021-10-28 | 21.21 | $21.25 | 247715 |
| 2021-10-27 | 21.21 | $21.27 | 173743 |
| 2021-10-26 | 21.21 | $21.25 | 142700 |
| 2021-10-25 | 21.21 | $21.24 | 176125 |
| 2021-10-22 | 21.22 | $21.21 | 106849 |
| 2021-10-21 | 21.24 | $21.21 | 283100 |
| 2021-10-20 | 21.27 | $21.26 | 126125 |
| 2021-10-19 | 21.29 | $21.26 | 90000 |
| 2021-10-18 | 21.31 | $21.26 | 102220 |
| 2021-10-15 | 21.34 | $21.35 | 55600 |
| 2021-10-14 | 21.35 | $21.39 | 138500 |
| 2021-10-13 | 21.35 | $21.35 | 196900 |
| 2021-10-12 | 21.36 | $21.35 | 161505 |
| 2021-10-11 | 21.37 | $21.34 | 101200 |
| 2021-10-08 | 21.40 | $21.36 | 91002 |
| 2021-10-07 | 21.42 | $21.41 | 101800 |
| 2021-10-06 | 21.43 | $21.43 | 63300 |
| 2021-10-05 | 21.44 | $21.45 | 65325 |
| 2021-10-04 | 21.44 | $21.47 | 100729 |
| 2021-10-01 | 21.44 | $21.49 | 103628 |
| 2021-09-30 | 21.44 | $21.43 | 142600 |
| 2021-09-29 | 21.45 | $21.42 | 157300 |
| 2021-09-28 | 21.47 | $21.42 | 224100 |
| 2021-09-27 | 21.49 | $21.45 | 76000 |
| 2021-09-24 | 21.51 | $21.47 | 87400 |
| 2021-09-23 | 21.53 | $21.49 | 250231 |
| 2021-09-22 | 21.55 | $21.53 | 203719 |
| 2021-09-21 | 21.55 | $21.54 | 100600 |
| 2021-09-20 | 21.56 | $21.53 | 126420 |
| 2021-09-17 | 21.57 | $21.54 | 89747 |
| 2021-09-16 | 21.57 | $21.55 | 114244 |
| 2021-09-15 | 21.58 | $21.58 | 66439 |
| 2021-09-14 | 21.58 | $21.60 | 80926 |
| 2021-09-13 | 21.57 | $21.59 | 79200 |
| 2021-09-10 | 21.56 | $21.57 | 97408 |
| 2021-09-09 | 21.56 | $21.59 | 101300 |
| 2021-09-08 | 21.55 | $21.55 | 271800 |
| 2021-09-07 | 21.55 | $21.54 | 230649 |
| 2021-09-03 | 21.56 | $21.57 | 94636 |
| 2021-09-02 | 21.56 | $21.59 | 98414 |
| 2021-09-01 | 21.55 | $21.58 | 109400 |
| 2021-08-31 | 21.54 | $21.58 | 53200 |
| 2021-08-30 | 21.53 | $21.57 | 99742 |
| 2021-08-27 | 21.51 | $21.55 | 61200 |
| 2021-08-26 | 21.51 | $21.50 | 72200 |
| 2021-08-25 | 21.52 | $21.51 | 120127 |
| 2021-08-24 | 21.53 | $21.52 | 58548 |
| 2021-08-23 | 21.53 | $21.53 | 140503 |
| 2021-08-20 | 21.54 | $21.55 | 83700 |
| 2021-08-19 | 21.54 | $21.54 | 197624 |
| 2021-08-18 | 21.55 | $21.55 | 120106 |
| 2021-08-17 | 21.55 | $21.57 | 142632 |
| 2021-08-16 | 21.55 | $21.58 | 79400 |
| 2021-08-13 | 21.54 | $21.54 | 78738 |
| 2021-08-12 | 21.55 | $21.52 | 114300 |
| 2021-08-11 | 21.56 | $21.52 | 116146 |
| 2021-08-10 | 21.58 | $21.50 | 67800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.86
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.43
Average
48.86
Maximum
72.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 53.86 | $19.55 | 2.9M |
| 2026-08-06 | 52.22 | $19.54 | 793400 |
| 2026-08-05 | 52.22 | $19.54 | 1.5M |
| 2026-08-04 | 52.22 | $19.54 | 680000 |
| 2026-08-03 | 52.22 | $19.54 | 1.6M |
| 2026-07-31 | 45.99 | $19.52 | 666652 |
| 2026-07-30 | 45.99 | $19.52 | 676536 |
| 2026-07-29 | 42.60 | $19.51 | 663904 |
| 2026-07-28 | 45.30 | $19.52 | 1.0M |
| 2026-07-27 | 45.30 | $19.52 | 634825 |
| 2026-07-24 | 45.30 | $19.52 | 592621 |
| 2026-07-23 | 42.16 | $19.51 | 1.8M |
| 2026-07-22 | 42.16 | $19.51 | 843407 |
| 2026-07-21 | 42.16 | $19.51 | 855272 |
| 2026-07-20 | 42.16 | $19.51 | 482900 |
| 2026-07-17 | 58.57 | $19.57 | 510100 |
| 2026-07-16 | 55.85 | $19.56 | 875285 |
| 2026-07-15 | 55.85 | $19.56 | 671914 |
| 2026-07-14 | 53.07 | $19.55 | 743093 |
| 2026-07-13 | 53.07 | $19.55 | 470813 |
| 2026-07-10 | 56.27 | $19.56 | 645324 |
| 2026-07-09 | 53.61 | $19.55 | 720000 |
| 2026-07-08 | 50.77 | $19.54 | 1.1M |
| 2026-07-07 | 47.73 | $19.53 | 787300 |
| 2026-07-06 | 50.71 | $19.54 | 1.6M |
| 2026-07-02 | 50.71 | $19.54 | 646250 |
| 2026-07-01 | 44.45 | $19.52 | 645325 |
| 2026-06-30 | 44.45 | $19.52 | 512500 |
| 2026-06-29 | 47.15 | $19.53 | 902400 |
| 2026-06-26 | 43.92 | $19.52 | 856002 |
| 2026-06-25 | 43.92 | $19.52 | 755093 |
| 2026-06-24 | 40.64 | $19.51 | 1.1M |
| 2026-06-23 | 40.64 | $19.51 | 911600 |
| 2026-06-22 | 40.64 | $19.51 | 942134 |
| 2026-06-18 | 62.61 | $19.58 | 825341 |
| 2026-06-17 | 59.65 | $19.57 | 803600 |
| 2026-06-16 | 59.65 | $19.57 | 611147 |
| 2026-06-15 | 56.55 | $19.56 | 845247 |
| 2026-06-12 | 56.55 | $19.56 | 1.0M |
| 2026-06-11 | 56.55 | $19.56 | 671402 |
| 2026-06-10 | 56.55 | $19.56 | 457819 |
| 2026-06-09 | 53.64 | $19.55 | 734700 |
| 2026-06-08 | 53.64 | $19.55 | 579607 |
| 2026-06-05 | 53.64 | $19.55 | 784905 |
| 2026-06-04 | 53.64 | $19.55 | 738700 |
| 2026-06-03 | 53.64 | $19.55 | 1.5M |
| 2026-06-02 | 48.28 | $19.53 | 1.2M |
| 2026-06-01 | 48.28 | $19.53 | 640704 |
| 2026-05-29 | 48.28 | $19.53 | 408200 |
| 2026-05-28 | 48.28 | $19.53 | 563720 |
| 2026-05-27 | 45.73 | $19.52 | 1.3M |
| 2026-05-26 | 45.73 | $19.52 | 553115 |
| 2026-05-22 | 45.73 | $19.52 | 671816 |
| 2026-05-21 | 43.33 | $19.51 | 1.8M |
| 2026-05-20 | 40.85 | $19.50 | 1.1M |
| 2026-05-19 | 40.85 | $19.50 | 1.5M |
| 2026-05-18 | 42.53 | $19.51 | 2.1M |
| 2026-05-15 | 58.57 | $19.58 | 1.4M |
| 2026-05-14 | 53.85 | $19.56 | 693800 |
| 2026-05-13 | 56.93 | $19.57 | 637838 |
| 2026-05-12 | 54.45 | $19.56 | 1.0M |
| 2026-05-11 | 51.82 | $19.55 | 856004 |
| 2026-05-08 | 54.83 | $19.56 | 837814 |
| 2026-05-07 | 52.19 | $19.55 | 703330 |
| 2026-05-06 | 52.19 | $19.55 | 892000 |
| 2026-05-05 | 52.19 | $19.55 | 636200 |
| 2026-05-04 | 52.19 | $19.55 | 489607 |
| 2026-05-01 | 49.80 | $19.54 | 1.1M |
| 2026-04-30 | 47.30 | $19.53 | 1.2M |
| 2026-04-29 | 49.65 | $19.54 | 932214 |
| 2026-04-28 | 44.40 | $19.52 | 624397 |
| 2026-04-27 | 44.40 | $19.52 | 1.6M |
| 2026-04-24 | 44.40 | $19.52 | 1.0M |
| 2026-04-23 | 41.80 | $19.51 | 1.3M |
| 2026-04-22 | 43.75 | $19.52 | 892220 |
| 2026-04-21 | 43.75 | $19.52 | 1.2M |
| 2026-04-20 | 41.28 | $19.51 | 355500 |
| 2026-04-17 | 55.02 | $19.57 | 911423 |
| 2026-04-16 | 52.52 | $19.56 | 917103 |
| 2026-04-15 | 55.45 | $19.57 | 795500 |
| 2026-04-14 | 55.45 | $19.57 | 740828 |
| 2026-04-13 | 55.45 | $19.57 | 1.6M |
| 2026-04-10 | 53.21 | $19.56 | 654865 |
| 2026-04-09 | 53.21 | $19.56 | 741027 |
| 2026-04-08 | 48.54 | $19.54 | 567370 |
| 2026-04-07 | 50.96 | $19.55 | 1.1M |
| 2026-04-06 | 48.53 | $19.54 | 2.6M |
| 2026-04-02 | 48.53 | $19.54 | 704045 |
| 2026-04-01 | 43.47 | $19.52 | 857831 |
| 2026-03-31 | 45.60 | $19.53 | 904306 |
| 2026-03-30 | 40.02 | $19.51 | 702805 |
| 2026-03-27 | 42.07 | $19.52 | 1.2M |
| 2026-03-26 | 35.82 | $19.50 | 524526 |
| 2026-03-25 | 35.82 | $19.50 | 428300 |
| 2026-03-24 | 35.82 | $19.50 | 653000 |
| 2026-03-23 | 35.82 | $19.50 | 442900 |
| 2026-03-20 | 51.71 | $19.57 | 509510 |
| 2026-03-19 | 48.62 | $19.56 | 634900 |
| 2026-03-18 | 51.77 | $19.57 | 450700 |
| 2026-03-17 | 51.77 | $19.57 | 470400 |
| 2026-03-16 | 48.78 | $19.56 | 438900 |
| 2026-03-13 | 51.84 | $19.57 | 687200 |
| 2026-03-12 | 45.32 | $19.55 | 764023 |
| 2026-03-11 | 45.32 | $19.55 | 4.6M |
| 2026-03-10 | 48.26 | $19.56 | 693500 |
| 2026-03-09 | 51.44 | $19.57 | 1.1M |
| 2026-03-06 | 48.20 | $19.56 | 804044 |
| 2026-03-05 | 44.70 | $19.55 | 904806 |
| 2026-03-04 | 40.90 | $19.54 | 759729 |
| 2026-03-03 | 40.90 | $19.54 | 823444 |
| 2026-03-02 | 43.60 | $19.55 | 781100 |
| 2026-02-27 | 43.60 | $19.55 | 983246 |
| 2026-02-26 | 40.02 | $19.54 | 1.0M |
| 2026-02-25 | 40.02 | $19.54 | 660013 |
| 2026-02-24 | 42.45 | $19.55 | 743200 |
| 2026-02-23 | 38.93 | $19.54 | 528100 |
| 2026-02-20 | 59.81 | $19.60 | 715049 |
| 2026-02-19 | 59.81 | $19.60 | 707049 |
| 2026-02-18 | 59.81 | $19.60 | 990900 |
| 2026-02-17 | 56.47 | $19.59 | 762400 |
| 2026-02-13 | 56.47 | $19.59 | 1.3M |
| 2026-02-12 | 52.95 | $19.58 | 684100 |
| 2026-02-11 | 52.95 | $19.58 | 833816 |
| 2026-02-10 | 52.95 | $19.58 | 1.5M |
| 2026-02-09 | 52.95 | $19.58 | 545852 |
| 2026-02-06 | 52.95 | $19.58 | 860000 |
| 2026-02-05 | 52.95 | $19.58 | 755314 |
| 2026-02-04 | 52.95 | $19.58 | 868318 |
| 2026-02-03 | 46.95 | $19.56 | 785500 |
| 2026-02-02 | 49.97 | $19.57 | 781005 |
| 2026-01-30 | 42.99 | $19.55 | 834204 |
| 2026-01-29 | 42.99 | $19.55 | 1.3M |
| 2026-01-28 | 42.99 | $19.55 | 693400 |
| 2026-01-27 | 42.99 | $19.55 | 1.0M |
| 2026-01-26 | 42.99 | $19.55 | 754121 |
| 2026-01-23 | 42.99 | $19.55 | 596802 |
| 2026-01-22 | 42.99 | $19.55 | 1.4M |
| 2026-01-21 | 36.83 | $19.53 | 1.4M |
| 2026-01-20 | 38.82 | $19.54 | 917500 |
| 2026-01-16 | 60.64 | $19.61 | 1.9M |
| 2026-01-15 | 57.39 | $19.60 | 795200 |
| 2026-01-14 | 57.39 | $19.60 | 914338 |
| 2026-01-13 | 53.96 | $19.59 | 922623 |
| 2026-01-12 | 50.14 | $19.58 | 848300 |
| 2026-01-09 | 50.14 | $19.58 | 1.0M |
| 2026-01-08 | 50.14 | $19.58 | 1.2M |
| 2026-01-07 | 50.14 | $19.58 | 2.2M |
| 2026-01-06 | 50.14 | $19.58 | 1.3M |
| 2026-01-05 | 50.14 | $19.58 | 2.2M |
| 2026-01-02 | 50.14 | $19.58 | 2.9M |
| 2025-12-31 | 50.14 | $19.58 | 1.2M |
| 2025-12-30 | 50.14 | $19.58 | 1.4M |
| 2025-12-29 | 47.40 | $19.57 | 1.2M |
| 2025-12-26 | 47.40 | $19.57 | 826925 |
| 2025-12-24 | 44.64 | $19.56 | 442800 |
| 2025-12-23 | 44.64 | $19.56 | 2.2M |
| 2025-12-22 | 41.90 | $19.55 | 2.0M |
| 2025-12-19 | 62.49 | $19.62 | 2.3M |
| 2025-12-18 | 56.72 | $19.60 | 1.7M |
| 2025-12-17 | 61.19 | $19.61 | 1.4M |
| 2025-12-16 | 58.05 | $19.60 | 427111 |
| 2025-12-15 | 58.05 | $19.60 | 830330 |
| 2025-12-12 | 58.05 | $19.60 | 1.1M |
| 2025-12-11 | 58.05 | $19.60 | 1.1M |
| 2025-12-10 | 55.09 | $19.59 | 569416 |
| 2025-12-09 | 55.09 | $19.59 | 513932 |
| 2025-12-08 | 55.09 | $19.59 | 474900 |
| 2025-12-05 | 48.90 | $19.57 | 448732 |
| 2025-12-04 | 48.90 | $19.57 | 982100 |
| 2025-12-03 | 48.90 | $19.57 | 639640 |
| 2025-12-02 | 48.90 | $19.57 | 425500 |
| 2025-12-01 | 48.90 | $19.57 | 803400 |
| 2025-11-28 | 46.02 | $19.56 | 534800 |
| 2025-11-26 | 42.96 | $19.55 | 1.4M |
| 2025-11-25 | 42.96 | $19.55 | 1.1M |
| 2025-11-24 | 42.96 | $19.55 | 777406 |
| 2025-11-21 | 65.03 | $19.62 | 515900 |
| 2025-11-20 | 62.41 | $19.61 | 933100 |
| 2025-11-19 | 62.41 | $19.61 | 535100 |
| 2025-11-18 | 59.69 | $19.60 | 1.5M |
| 2025-11-17 | 59.69 | $19.60 | 1.0M |
| 2025-11-14 | 56.86 | $19.59 | 458140 |
| 2025-11-13 | 56.86 | $19.59 | 492200 |
| 2025-11-12 | 56.86 | $19.59 | 833035 |
| 2025-11-11 | 60.50 | $19.60 | 532500 |
| 2025-11-10 | 55.04 | $19.58 | 500500 |
| 2025-11-07 | 55.04 | $19.58 | 374000 |
| 2025-11-06 | 52.05 | $19.57 | 650900 |
| 2025-11-05 | 48.82 | $19.56 | 464000 |
| 2025-11-04 | 48.82 | $19.56 | 960913 |
| 2025-11-03 | 51.98 | $19.57 | 684040 |
| 2025-10-31 | 51.98 | $19.57 | 474100 |
| 2025-10-30 | 45.62 | $19.55 | 400300 |
| 2025-10-29 | 45.62 | $19.55 | 789242 |
| 2025-10-28 | 45.62 | $19.55 | 1.1M |
| 2025-10-27 | 45.62 | $19.55 | 779102 |
| 2025-10-24 | 48.22 | $19.56 | 786700 |
| 2025-10-23 | 41.93 | $19.54 | 503500 |
| 2025-10-22 | 41.93 | $19.54 | 400000 |
| 2025-10-21 | 41.93 | $19.54 | 581310 |
| 2025-10-20 | 44.23 | $19.55 | 383001 |
| 2025-10-17 | 59.86 | $19.60 | 493631 |
| 2025-10-16 | 59.86 | $19.60 | 978200 |
| 2025-10-15 | 57.12 | $19.59 | 356125 |
| 2025-10-14 | 61.07 | $19.60 | 542900 |
| 2025-10-13 | 58.33 | $19.59 | 374000 |
| 2025-10-10 | 58.33 | $19.59 | 561735 |
| 2025-10-09 | 58.33 | $19.59 | 530233 |
| 2025-10-08 | 55.66 | $19.58 | 535700 |
| 2025-10-07 | 52.78 | $19.57 | 602905 |
| 2025-10-06 | 56.25 | $19.58 | 395242 |
| 2025-10-03 | 56.25 | $19.58 | 655600 |
| 2025-10-02 | 53.49 | $19.57 | 512200 |
| 2025-10-01 | 53.49 | $19.57 | 397236 |
| 2025-09-30 | 50.69 | $19.56 | 507500 |
| 2025-09-29 | 50.69 | $19.56 | 562700 |
| 2025-09-26 | 47.85 | $19.55 | 482426 |
| 2025-09-25 | 47.85 | $19.55 | 574100 |
| 2025-09-24 | 44.99 | $19.54 | 598600 |
| 2025-09-23 | 44.99 | $19.54 | 690606 |
| 2025-09-22 | 47.33 | $19.55 | 560946 |
| 2025-09-19 | 67.30 | $19.61 | 873712 |
| 2025-09-18 | 67.30 | $19.61 | 860800 |
| 2025-09-17 | 67.30 | $19.61 | 671800 |
| 2025-09-16 | 67.30 | $19.61 | 713111 |
| 2025-09-15 | 67.30 | $19.61 | 556800 |
| 2025-09-12 | 65.42 | $19.60 | 435007 |
| 2025-09-11 | 63.42 | $19.59 | 552890 |
| 2025-09-10 | 61.29 | $19.58 | 2.1M |
| 2025-09-09 | 59.03 | $19.57 | 760100 |
| 2025-09-08 | 62.50 | $19.58 | 527000 |
| 2025-09-05 | 62.50 | $19.58 | 349639 |
| 2025-09-04 | 60.40 | $19.57 | 739444 |
| 2025-09-03 | 58.17 | $19.56 | 377300 |
| 2025-09-02 | 55.81 | $19.55 | 376800 |
| 2025-08-29 | 55.81 | $19.55 | 344127 |
| 2025-08-28 | 50.80 | $19.53 | 375800 |
| 2025-08-27 | 53.69 | $19.54 | 618729 |
| 2025-08-26 | 48.07 | $19.52 | 356743 |
| 2025-08-25 | 48.07 | $19.52 | 456900 |
| 2025-08-22 | 48.07 | $19.52 | 843345 |
| 2025-08-21 | 45.22 | $19.51 | 775500 |
| 2025-08-20 | 45.22 | $19.51 | 635000 |
| 2025-08-19 | 45.22 | $19.51 | 542500 |
| 2025-08-18 | 42.52 | $19.50 | 883327 |
| 2025-08-15 | 63.29 | $19.57 | 769800 |
| 2025-08-14 | 63.29 | $19.57 | 487500 |
| 2025-08-13 | 63.29 | $19.57 | 449310 |
| 2025-08-12 | 60.96 | $19.56 | 412900 |
| 2025-08-11 | 60.96 | $19.56 | 539200 |
| 2025-08-08 | 60.96 | $19.56 | 518700 |
| 2025-08-07 | 58.70 | $19.55 | 1.1M |
| 2025-08-06 | 56.31 | $19.54 | 347800 |
| 2025-08-05 | 56.31 | $19.54 | 591718 |
| 2025-08-04 | 56.31 | $19.54 | 742240 |
| 2025-08-01 | 54.02 | $19.53 | 494000 |
| 2025-07-31 | 48.94 | $19.51 | 465600 |
| 2025-07-30 | 48.94 | $19.51 | 414824 |
| 2025-07-29 | 46.27 | $19.50 | 577538 |
| 2025-07-28 | 46.27 | $19.50 | 429200 |
| 2025-07-25 | 48.57 | $19.51 | 855033 |
| 2025-07-24 | 46.02 | $19.50 | 749434 |
| 2025-07-23 | 46.02 | $19.50 | 1.2M |
| 2025-07-22 | 43.49 | $19.49 | 731000 |
| 2025-07-21 | 45.52 | $19.50 | 462400 |
| 2025-07-18 | 61.94 | $19.56 | 844930 |
| 2025-07-17 | 59.63 | $19.55 | 772300 |
| 2025-07-16 | 57.17 | $19.54 | 623900 |
| 2025-07-15 | 57.17 | $19.54 | 1.0M |
| 2025-07-14 | 54.67 | $19.53 | 487720 |
| 2025-07-11 | 54.67 | $19.53 | 400229 |
| 2025-07-10 | 54.67 | $19.53 | 596300 |
| 2025-07-09 | 52.28 | $19.52 | 373000 |
| 2025-07-08 | 55.04 | $19.53 | 901900 |
| 2025-07-07 | 52.67 | $19.52 | 548700 |
| 2025-07-03 | 55.44 | $19.53 | 325500 |
| 2025-07-02 | 55.44 | $19.53 | 422800 |
| 2025-07-01 | 55.44 | $19.53 | 505800 |
| 2025-06-30 | 53.33 | $19.52 | 439815 |
| 2025-06-27 | 51.14 | $19.51 | 484914 |
| 2025-06-26 | 51.14 | $19.51 | 764345 |
| 2025-06-25 | 48.97 | $19.50 | 444200 |
| 2025-06-24 | 46.73 | $19.49 | 631718 |
| 2025-06-23 | 48.77 | $19.50 | 527027 |
| 2025-06-20 | 64.89 | $19.56 | 449100 |
| 2025-06-18 | 62.95 | $19.55 | 449030 |
| 2025-06-17 | 60.90 | $19.54 | 656242 |
| 2025-06-16 | 60.90 | $19.54 | 487400 |
| 2025-06-13 | 58.84 | $19.53 | 539067 |
| 2025-06-12 | 56.67 | $19.52 | 754200 |
| 2025-06-11 | 56.67 | $19.52 | 372580 |
| 2025-06-10 | 52.13 | $19.50 | 612097 |
| 2025-06-09 | 52.13 | $19.50 | 457300 |
| 2025-06-06 | 49.75 | $19.49 | 500139 |
| 2025-06-05 | 54.94 | $19.51 | 571000 |
| 2025-06-04 | 54.94 | $19.51 | 502722 |
| 2025-06-03 | 54.94 | $19.51 | 1.3M |
| 2025-06-02 | 50.51 | $19.49 | 814200 |
| 2025-05-30 | 52.98 | $19.50 | 499000 |
| 2025-05-29 | 50.69 | $19.49 | 464408 |
| 2025-05-28 | 48.30 | $19.48 | 597500 |
| 2025-05-27 | 48.30 | $19.48 | 427813 |
| 2025-05-23 | 45.93 | $19.47 | 583900 |
| 2025-05-22 | 45.93 | $19.47 | 720800 |
| 2025-05-21 | 43.60 | $19.46 | 422300 |
| 2025-05-20 | 43.60 | $19.46 | 1.1M |
| 2025-05-19 | 45.36 | $19.47 | 846900 |
| 2025-05-16 | 56.17 | $19.52 | 345600 |
| 2025-05-15 | 56.17 | $19.52 | 525133 |
| 2025-05-14 | 54.20 | $19.51 | 489219 |
| 2025-05-13 | 54.20 | $19.51 | 773544 |
| 2025-05-12 | 54.20 | $19.51 | 633532 |
| 2025-05-09 | 54.20 | $19.51 | 258800 |
| 2025-05-08 | 52.46 | $19.50 | 1.6M |
| 2025-05-07 | 52.46 | $19.50 | 261700 |
| 2025-05-06 | 52.46 | $19.50 | 538708 |
| 2025-05-05 | 52.46 | $19.50 | 1.0M |
| 2025-05-02 | 52.46 | $19.50 | 767200 |
| 2025-05-01 | 51.02 | $19.49 | 561834 |
| 2025-04-30 | 52.53 | $19.50 | 389446 |
| 2025-04-29 | 54.05 | $19.51 | 913636 |
| 2025-04-28 | 52.75 | $19.50 | 810433 |
| 2025-04-25 | 51.45 | $19.49 | 512700 |
| 2025-04-24 | 48.76 | $19.47 | 681100 |
| 2025-04-23 | 44.37 | $19.44 | 670341 |
| 2025-04-22 | 45.61 | $19.45 | 696828 |
| 2025-04-21 | 46.85 | $19.46 | 847841 |
| 2025-04-17 | 55.45 | $19.52 | 377518 |
| 2025-04-16 | 51.20 | $19.49 | 389425 |
| 2025-04-15 | 51.20 | $19.49 | 367000 |
| 2025-04-14 | 48.22 | $19.47 | 499800 |
| 2025-04-11 | 43.29 | $19.44 | 556900 |
| 2025-04-10 | 44.63 | $19.45 | 464911 |
| 2025-04-09 | 50.61 | $19.49 | 607500 |
| 2025-04-08 | 41.27 | $19.44 | 1.2M |
| 2025-04-07 | 41.27 | $19.44 | 1.1M |
| 2025-04-04 | 51.90 | $19.50 | 867600 |
| 2025-04-03 | 56.51 | $19.52 | 1.0M |
| 2025-04-02 | 50.21 | $19.49 | 808300 |
| 2025-04-01 | 50.21 | $19.49 | 404400 |
| 2025-03-31 | 47.94 | $19.48 | 707212 |
| 2025-03-28 | 47.94 | $19.48 | 695904 |
| 2025-03-27 | 45.71 | $19.47 | 650400 |
| 2025-03-26 | 43.40 | $19.46 | 521300 |
| 2025-03-25 | 45.23 | $19.47 | 629210 |
| 2025-03-24 | 45.23 | $19.47 | 2.2M |
| 2025-03-21 | 61.59 | $19.54 | 496236 |
| 2025-03-20 | 59.60 | $19.53 | 842223 |
| 2025-03-19 | 59.60 | $19.53 | 548900 |
| 2025-03-18 | 55.45 | $19.51 | 433500 |
| 2025-03-17 | 53.17 | $19.50 | 327218 |
| 2025-03-14 | 53.17 | $19.50 | 357200 |
| 2025-03-13 | 53.17 | $19.50 | 496402 |
| 2025-03-12 | 53.17 | $19.50 | 865705 |
| 2025-03-11 | 55.49 | $19.51 | 867926 |
| 2025-03-10 | 57.88 | $19.52 | 615616 |
| 2025-03-07 | 56.08 | $19.51 | 604604 |
| 2025-03-06 | 54.22 | $19.50 | 528135 |
| 2025-03-05 | 54.22 | $19.50 | 2.1M |
| 2025-03-04 | 58.71 | $19.52 | 692700 |
| 2025-03-03 | 57.02 | $19.51 | 596800 |
| 2025-02-28 | 55.28 | $19.50 | 498900 |
| 2025-02-27 | 51.55 | $19.48 | 696492 |
| 2025-02-26 | 51.55 | $19.48 | 701600 |
| 2025-02-25 | 51.55 | $19.48 | 720000 |
| 2025-02-24 | 49.76 | $19.47 | 461900 |
| 2025-02-21 | 63.08 | $19.53 | 630041 |
| 2025-02-20 | 59.66 | $19.51 | 908912 |
| 2025-02-19 | 57.80 | $19.50 | 948306 |
| 2025-02-18 | 57.80 | $19.50 | 715600 |
| 2025-02-14 | 60.31 | $19.51 | 866812 |
| 2025-02-13 | 52.48 | $19.47 | 720800 |
| 2025-02-12 | 52.48 | $19.47 | 661520 |
| 2025-02-11 | 52.48 | $19.47 | 572734 |
| 2025-02-10 | 54.80 | $19.48 | 481735 |
| 2025-02-07 | 52.82 | $19.47 | 671027 |
| 2025-02-06 | 55.11 | $19.48 | 1.2M |
| 2025-02-05 | 55.11 | $19.48 | 496717 |
| 2025-02-04 | 53.28 | $19.47 | 684300 |
| 2025-02-03 | 53.28 | $19.47 | 1.4M |
| 2025-01-31 | 53.28 | $19.47 | 675400 |
| 2025-01-30 | 51.59 | $19.46 | 1.9M |
| 2025-01-29 | 49.86 | $19.45 | 743500 |
| 2025-01-28 | 53.48 | $19.47 | 815000 |
| 2025-01-27 | 53.48 | $19.47 | 567811 |
| 2025-01-24 | 48.41 | $19.44 | 671700 |
| 2025-01-23 | 44.59 | $19.42 | 648207 |
| 2025-01-22 | 44.59 | $19.42 | 799512 |
| 2025-01-21 | 44.59 | $19.42 | 1.1M |
| 2025-01-17 | 53.02 | $19.47 | 892030 |
| 2025-01-16 | 54.99 | $19.48 | 1.4M |
| 2025-01-15 | 54.99 | $19.48 | 675400 |
| 2025-01-14 | 48.00 | $19.44 | 1.9M |
| 2025-01-13 | 48.00 | $19.44 | 647400 |
| 2025-01-10 | 48.00 | $19.44 | 1.0M |
| 2025-01-08 | 51.42 | $19.46 | 1.1M |
| 2025-01-07 | 49.72 | $19.45 | 986938 |
| 2025-01-06 | 49.72 | $19.45 | 938700 |
| 2025-01-03 | 49.72 | $19.45 | 633400 |
| 2025-01-02 | 49.72 | $19.45 | 561800 |
| 2024-12-31 | 46.67 | $19.43 | 753239 |
| 2024-12-30 | 48.05 | $19.44 | 1.3M |
| 2024-12-27 | 44.95 | $19.42 | 3.1M |
| 2024-12-26 | 43.34 | $19.41 | 3.7M |
| 2024-12-24 | 41.72 | $19.40 | 454329 |
| 2024-12-23 | 41.72 | $19.40 | 1.1M |
| 2024-12-20 | 52.55 | $19.48 | 1.3M |
| 2024-12-19 | 51.04 | $19.47 | 1.1M |
| 2024-12-18 | 47.89 | $19.45 | 2.0M |
| 2024-12-17 | 54.56 | $19.49 | 853524 |
| 2024-12-16 | 53.00 | $19.48 | 495610 |
| 2024-12-13 | 53.00 | $19.48 | 626800 |
| 2024-12-12 | 54.69 | $19.49 | 1.0M |
| 2024-12-11 | 56.39 | $19.50 | 918500 |
| 2024-12-10 | 53.65 | $19.48 | 652900 |
| 2024-12-09 | 53.65 | $19.48 | 747000 |
| 2024-12-06 | 55.22 | $19.49 | 497214 |
| 2024-12-05 | 52.58 | $19.47 | 1.3M |
| 2024-12-04 | 54.10 | $19.48 | 958100 |
| 2024-12-03 | 50.00 | $19.45 | 1.6M |
| 2024-12-02 | 52.99 | $19.47 | 848737 |
| 2024-11-29 | 50.16 | $19.45 | 174320 |
| 2024-11-27 | 47.13 | $19.43 | 1.0M |
| 2024-11-26 | 45.56 | $19.42 | 1.5M |
| 2024-11-25 | 45.56 | $19.42 | 1.1M |
| 2024-11-22 | 40.79 | $19.39 | 821700 |
| 2024-11-21 | 39.10 | $19.38 | 1.0M |
| 2024-11-20 | 41.34 | $19.40 | 1.0M |
| 2024-11-19 | 42.50 | $19.41 | 605500 |
| 2024-11-18 | 39.27 | $19.39 | 721300 |
| 2024-11-15 | 48.28 | $19.46 | 751142 |
| 2024-11-14 | 44.84 | $19.44 | 615135 |
| 2024-11-13 | 47.86 | $19.46 | 575500 |
| 2024-11-12 | 44.30 | $19.44 | 826332 |
| 2024-11-11 | 47.38 | $19.46 | 574000 |
| 2024-11-08 | 47.38 | $19.46 | 505000 |
| 2024-11-07 | 48.91 | $19.47 | 788118 |
| 2024-11-06 | 43.72 | $19.44 | 926245 |
| 2024-11-05 | 43.72 | $19.44 | 1.3M |
| 2024-11-04 | 45.10 | $19.45 | 378039 |
| 2024-11-01 | 39.68 | $19.42 | 1.5M |
| 2024-10-31 | 39.68 | $19.42 | 782900 |
| 2024-10-30 | 39.68 | $19.42 | 656900 |
| 2024-10-29 | 42.05 | $19.44 | 696840 |
| 2024-10-28 | 40.36 | $19.43 | 944500 |
| 2024-10-25 | 41.51 | $19.44 | 1.0M |
| 2024-10-24 | 39.88 | $19.43 | 496543 |
| 2024-10-23 | 39.88 | $19.43 | 706100 |
| 2024-10-22 | 41.99 | $19.45 | 1.1M |
| 2024-10-21 | 40.50 | $19.44 | 721732 |
| 2024-10-18 | 53.67 | $19.54 | 1.4M |
| 2024-10-17 | 52.19 | $19.53 | 649936 |
| 2024-10-16 | 52.19 | $19.53 | 846400 |
| 2024-10-15 | 50.77 | $19.52 | 1.2M |
| 2024-10-14 | 52.24 | $19.53 | 512837 |
| 2024-10-11 | 50.89 | $19.52 | 444900 |
| 2024-10-10 | 50.89 | $19.52 | 589100 |
| 2024-10-09 | 46.82 | $19.49 | 6.8M |
| 2024-10-08 | 48.08 | $19.50 | 655900 |
| 2024-10-07 | 46.72 | $19.49 | 3.8M |
| 2024-10-04 | 47.91 | $19.50 | 580900 |
| 2024-10-03 | 56.11 | $19.56 | 1.4M |
| 2024-10-02 | 59.32 | $19.58 | 678911 |
| 2024-10-01 | 59.32 | $19.58 | 930913 |
| 2024-09-30 | 57.10 | $19.56 | 1.9M |
| 2024-09-27 | 60.22 | $19.58 | 1.2M |
| 2024-09-26 | 56.86 | $19.55 | 966809 |
| 2024-09-25 | 60.07 | $19.57 | 869085 |
| 2024-09-24 | 61.73 | $19.58 | 858000 |
| 2024-09-23 | 60.70 | $19.57 | 949400 |
| 2024-09-20 | 71.68 | $19.63 | 2.3M |
| 2024-09-19 | 69.96 | $19.61 | 900037 |
| 2024-09-18 | 69.96 | $19.61 | 1.8M |
| 2024-09-17 | 69.11 | $19.60 | 925841 |
| 2024-09-16 | 71.01 | $19.61 | 858100 |
| 2024-09-13 | 71.01 | $19.61 | 787032 |
| 2024-09-12 | 68.68 | $19.58 | 706235 |
| 2024-09-11 | 67.86 | $19.57 | 756748 |
| 2024-09-10 | 69.59 | $19.58 | 673101 |
| 2024-09-09 | 67.21 | $19.55 | 995000 |
| 2024-09-06 | 68.92 | $19.56 | 570010 |
| 2024-09-05 | 66.49 | $19.53 | 1.1M |
| 2024-09-04 | 66.49 | $19.53 | 1.3M |
| 2024-09-03 | 63.01 | $19.49 | 942631 |
| 2024-08-30 | 60.06 | $19.46 | 686400 |
| 2024-08-29 | 60.06 | $19.46 | 625100 |
| 2024-08-28 | 63.09 | $19.48 | 635711 |
| 2024-08-27 | 62.18 | $19.47 | 1.2M |
| 2024-08-26 | 61.28 | $19.46 | 486226 |
| 2024-08-23 | 60.38 | $19.45 | 645600 |
| 2024-08-22 | 57.57 | $19.42 | 686300 |
| 2024-08-21 | 60.28 | $19.44 | 1.0M |
| 2024-08-20 | 56.38 | $19.40 | 617100 |
| 2024-08-19 | 54.25 | $19.38 | 997536 |
| 2024-08-16 | 64.77 | $19.45 | 667500 |
| 2024-08-15 | 62.81 | $19.43 | 768900 |
| 2024-08-14 | 72.37 | $19.48 | 806944 |
| 2024-08-13 | 70.67 | $19.46 | 708926 |
| 2024-08-12 | 67.86 | $19.43 | 683500 |
| 2024-08-09 | 66.86 | $19.42 | 920418 |
| 2024-08-08 | 66.86 | $19.42 | 1.1M |
| 2024-08-07 | 66.86 | $19.42 | 958400 |
| 2024-08-06 | 68.70 | $19.43 | 830641 |
| 2024-08-05 | 70.55 | $19.44 | 2.5M |
| 2024-08-02 | 72.40 | $19.45 | 796500 |
| 2024-08-01 | 67.55 | $19.39 | 676313 |
| 2024-07-31 | 63.49 | $19.35 | 813500 |
| 2024-07-30 | 59.91 | $19.32 | 1.2M |
| 2024-07-29 | 58.63 | $19.31 | 804444 |
| 2024-07-26 | 57.33 | $19.30 | 797340 |
| 2024-07-25 | 53.15 | $19.27 | 648600 |
| 2024-07-24 | 54.85 | $19.28 | 2.1M |
| 2024-07-23 | 54.85 | $19.28 | 577200 |
| 2024-07-22 | 53.50 | $19.27 | 825938 |
| 2024-07-19 | 64.45 | $19.33 | 346600 |
| 2024-07-18 | 66.61 | $19.34 | 973000 |
| 2024-07-17 | 68.80 | $19.35 | 459812 |
| 2024-07-16 | 68.80 | $19.35 | 720300 |
| 2024-07-15 | 67.85 | $19.34 | 652700 |
| 2024-07-12 | 67.85 | $19.34 | 1.4M |
| 2024-07-11 | 63.86 | $19.30 | 1.5M |
| 2024-07-10 | 60.36 | $19.27 | 1.4M |
| 2024-07-09 | 60.36 | $19.27 | 580400 |
| 2024-07-08 | 60.36 | $19.27 | 913429 |
| 2024-07-05 | 59.23 | $19.26 | 1.3M |
| 2024-07-03 | 55.63 | $19.23 | 480600 |
| 2024-07-02 | 53.00 | $19.21 | 853000 |
| 2024-07-01 | 51.63 | $19.20 | 848942 |
| 2024-06-28 | 48.82 | $19.18 | 1.1M |
| 2024-06-27 | 48.82 | $19.18 | 911600 |
| 2024-06-26 | 45.98 | $19.16 | 847821 |
| 2024-06-25 | 47.22 | $19.17 | 500600 |
| 2024-06-24 | 48.47 | $19.18 | 2.0M |
| 2024-06-21 | 58.79 | $19.25 | 929500 |
| 2024-06-20 | 57.56 | $19.24 | 1.4M |
| 2024-06-18 | 57.56 | $19.24 | 628200 |
| 2024-06-17 | 55.15 | $19.22 | 403700 |
| 2024-06-14 | 58.30 | $19.24 | 627600 |
| 2024-06-13 | 59.92 | $19.25 | 492400 |
| 2024-06-12 | 56.47 | $19.22 | 591805 |
| 2024-06-11 | 53.95 | $19.20 | 490600 |
| 2024-06-10 | 52.66 | $19.19 | 507941 |
| 2024-06-07 | 51.35 | $19.18 | 621944 |
| 2024-06-06 | 59.07 | $19.23 | 567321 |
| 2024-06-05 | 57.87 | $19.22 | 536616 |
| 2024-06-04 | 55.38 | $19.20 | 457736 |
| 2024-06-03 | 54.09 | $19.19 | 513000 |
| 2024-05-31 | 51.42 | $19.17 | 564623 |
| 2024-05-30 | 45.38 | $19.13 | 655421 |
| 2024-05-29 | 43.73 | $19.12 | 398700 |
| 2024-05-28 | 45.03 | $19.13 | 620101 |
| 2024-05-24 | 45.03 | $19.13 | 624807 |
| 2024-05-23 | 43.51 | $19.12 | 436400 |
| 2024-05-22 | 45.91 | $19.14 | 827145 |
| 2024-05-21 | 48.46 | $19.16 | 984400 |
| 2024-05-20 | 47.07 | $19.15 | 550400 |
| 2024-05-17 | 55.64 | $19.21 | 717927 |
| 2024-05-16 | 55.64 | $19.21 | 544300 |
| 2024-05-15 | 57.21 | $19.22 | 516804 |
| 2024-05-14 | 53.47 | $19.19 | 381109 |
| 2024-05-13 | 53.47 | $19.19 | 688802 |
| 2024-05-10 | 52.22 | $19.18 | 714722 |
| 2024-05-09 | 53.59 | $19.19 | 700201 |
| 2024-05-08 | 54.96 | $19.20 | 1.2M |
| 2024-05-07 | 52.66 | $19.18 | 1.4M |
| 2024-05-06 | 53.97 | $19.19 | 612713 |
| 2024-05-03 | 55.28 | $19.20 | 900000 |
| 2024-05-02 | 50.74 | $19.16 | 1.2M |
| 2024-05-01 | 43.99 | $19.11 | 886421 |
| 2024-04-30 | 40.91 | $19.09 | 654643 |
| 2024-04-29 | 43.17 | $19.11 | 538319 |
| 2024-04-26 | 40.03 | $19.09 | 521403 |
| 2024-04-25 | 38.41 | $19.08 | 715700 |
| 2024-04-24 | 40.49 | $19.10 | 420826 |
| 2024-04-23 | 41.55 | $19.11 | 658029 |
| 2024-04-22 | 38.48 | $19.09 | 606030 |
| 2024-04-19 | 42.75 | $19.13 | 369903 |
| 2024-04-18 | 41.20 | $19.12 | 466900 |
| 2024-04-17 | 41.20 | $19.12 | 792700 |
| 2024-04-16 | 41.20 | $19.12 | 626936 |
| 2024-04-15 | 42.18 | $19.13 | 811349 |
| 2024-04-12 | 44.17 | $19.15 | 919700 |
| 2024-04-11 | 42.89 | $19.14 | 1.4M |
| 2024-04-10 | 40.28 | $19.12 | 1.0M |
| 2024-04-09 | 50.04 | $19.21 | 671500 |
| 2024-04-08 | 45.89 | $19.18 | 404500 |
| 2024-04-05 | 49.83 | $19.21 | 1.1M |
| 2024-04-04 | 51.22 | $19.22 | 623501 |
| 2024-04-03 | 51.22 | $19.22 | 459100 |
| 2024-04-02 | 48.63 | $19.20 | 712700 |
| 2024-04-01 | 47.30 | $19.19 | 506021 |
| 2024-03-28 | 49.74 | $19.21 | 818027 |
| 2024-03-27 | 52.31 | $19.23 | 1.0M |
| 2024-03-26 | 49.85 | $19.21 | 968100 |
| 2024-03-25 | 49.85 | $19.21 | 558800 |
| 2024-03-22 | 51.04 | $19.22 | 700030 |
| 2024-03-21 | 48.72 | $19.20 | 868100 |
| 2024-03-20 | 48.72 | $19.20 | 747700 |
| 2024-03-19 | 46.43 | $19.18 | 532000 |
| 2024-03-18 | 42.78 | $19.15 | 659035 |
| 2024-03-15 | 47.95 | $19.20 | 508217 |
| 2024-03-14 | 47.95 | $19.20 | 923100 |
| 2024-03-13 | 51.30 | $19.23 | 1.5M |
| 2024-03-12 | 51.30 | $19.23 | 1.4M |
| 2024-03-11 | 53.55 | $19.25 | 398600 |
| 2024-03-08 | 55.88 | $19.27 | 606021 |
| 2024-03-07 | 53.98 | $19.25 | 632600 |
| 2024-03-06 | 49.87 | $19.21 | 599347 |
| 2024-03-05 | 50.95 | $19.22 | 586617 |
| 2024-03-04 | 48.84 | $19.20 | 880302 |
| 2024-03-01 | 50.92 | $19.22 | 714700 |
| 2024-02-29 | 44.16 | $19.16 | 775842 |
| 2024-02-28 | 46.17 | $19.18 | 3.7M |
| 2024-02-27 | 43.73 | $19.16 | 846300 |
| 2024-02-26 | 42.49 | $19.15 | 627407 |
| 2024-02-23 | 44.35 | $19.17 | 829431 |
| 2024-02-22 | 44.35 | $19.17 | 537100 |
| 2024-02-21 | 45.24 | $19.18 | 576000 |
| 2024-02-20 | 45.24 | $19.18 | 1.0M |
| 2024-02-16 | 48.77 | $19.22 | 911407 |
| 2024-02-15 | 52.69 | $19.26 | 2.8M |
| 2024-02-14 | 50.81 | $19.24 | 1.1M |
| 2024-02-13 | 46.81 | $19.20 | 1.7M |
| 2024-02-12 | 54.14 | $19.27 | 2.5M |
| 2024-02-09 | 53.14 | $19.26 | 718500 |
| 2024-02-08 | 53.14 | $19.26 | 1.0M |
| 2024-02-07 | 54.20 | $19.27 | 1.8M |
| 2024-02-06 | 53.32 | $19.26 | 921400 |
| 2024-02-05 | 52.44 | $19.25 | 700700 |
| 2024-02-02 | 56.46 | $19.29 | 1.7M |
| 2024-02-01 | 62.11 | $19.34 | 954800 |
| 2024-01-31 | 58.99 | $19.30 | 798347 |
| 2024-01-30 | 56.43 | $19.27 | 2.5M |
| 2024-01-29 | 56.43 | $19.27 | 916400 |
| 2024-01-26 | 54.74 | $19.25 | 912500 |
| 2024-01-25 | 56.84 | $19.27 | 976800 |
| 2024-01-24 | 53.44 | $19.23 | 659107 |
| 2024-01-23 | 53.44 | $19.23 | 1.2M |
| 2024-01-22 | 53.44 | $19.23 | 817500 |
| 2024-01-19 | 57.31 | $19.27 | 830400 |
| 2024-01-18 | 60.43 | $19.30 | 1.2M |
| 2024-01-17 | 59.02 | $19.28 | 1.2M |
| 2024-01-16 | 65.69 | $19.34 | 837000 |
| 2024-01-12 | 69.42 | $19.37 | 1.5M |
| 2024-01-11 | 66.40 | $19.32 | 964300 |
| 2024-01-10 | 62.92 | $19.27 | 685400 |
| 2024-01-09 | 62.18 | $19.26 | 1.4M |
| 2024-01-08 | 61.44 | $19.25 | 701300 |
| 2024-01-05 | 59.96 | $19.23 | 1.0M |
| 2024-01-04 | 59.96 | $19.23 | 1.2M |
| 2024-01-03 | 62.11 | $19.25 | 975600 |
| 2024-01-02 | 63.19 | $19.26 | 464017 |
| 2023-12-29 | 67.65 | $19.30 | 578937 |
| 2023-12-28 | 67.09 | $19.29 | 641200 |
| 2023-12-27 | 68.20 | $19.30 | 1.2M |
| 2023-12-26 | 65.50 | $19.25 | 1.1M |
| 2023-12-22 | 66.58 | $19.26 | 1.1M |
| 2023-12-21 | 66.05 | $19.25 | 1.6M |
| 2023-12-20 | 64.45 | $19.22 | 1.4M |
| 2023-12-19 | 62.78 | $19.19 | 718700 |
| 2023-12-18 | 62.78 | $19.19 | 631400 |
| 2023-12-15 | 68.58 | $19.25 | 1.1M |
| 2023-12-14 | 70.65 | $19.27 | 1.4M |
| 2023-12-13 | 68.87 | $19.23 | 695400 |
| 2023-12-12 | 61.68 | $19.10 | 1.0M |
| 2023-12-11 | 60.34 | $19.08 | 695649 |
| 2023-12-08 | 60.34 | $19.08 | 889800 |
| 2023-12-07 | 65.50 | $19.13 | 2.5M |
| 2023-12-06 | 65.50 | $19.13 | 705803 |
| 2023-12-05 | 64.96 | $19.12 | 567000 |
| 2023-12-04 | 63.88 | $19.10 | 435100 |
| 2023-12-01 | 66.81 | $19.13 | 465212 |
| 2023-11-30 | 63.65 | $19.07 | 414133 |
| 2023-11-29 | 65.63 | $19.09 | 458600 |
| 2023-11-28 | 62.88 | $19.04 | 432100 |
| 2023-11-27 | 59.17 | $18.98 | 682853 |
| 2023-11-24 | 56.41 | $18.94 | 204000 |
| 2023-11-22 | 58.28 | $18.96 | 501800 |
| 2023-11-21 | 57.61 | $18.95 | 614300 |
| 2023-11-20 | 56.28 | $18.93 | 486800 |
| 2023-11-17 | 59.85 | $18.97 | 666908 |
| 2023-11-16 | 60.77 | $18.98 | 667644 |
| 2023-11-15 | 57.70 | $18.93 | 406700 |
| 2023-11-14 | 62.34 | $18.98 | 992400 |
| 2023-11-13 | 53.88 | $18.86 | 527400 |
| 2023-11-10 | 53.04 | $18.85 | 649800 |
| 2023-11-09 | 52.22 | $18.84 | 348135 |
| 2023-11-08 | 54.02 | $18.86 | 483100 |
| 2023-11-07 | 56.80 | $18.89 | 426505 |
| 2023-11-06 | 54.58 | $18.86 | 460000 |
| 2023-11-03 | 59.42 | $18.91 | 504419 |
| 2023-11-02 | 54.85 | $18.85 | 614400 |
| 2023-11-01 | 53.19 | $18.83 | 1.3M |
| 2023-10-31 | 45.55 | $18.75 | 412023 |
| 2023-10-30 | 45.55 | $18.75 | 399500 |
| 2023-10-27 | 47.29 | $18.77 | 337605 |
| 2023-10-26 | 46.31 | $18.76 | 257501 |
| 2023-10-25 | 42.25 | $18.72 | 484845 |
| 2023-10-24 | 43.02 | $18.73 | 393100 |
| 2023-10-23 | 43.79 | $18.74 | 889400 |
| 2023-10-20 | 46.11 | $18.77 | 327312 |
| 2023-10-19 | 41.17 | $18.72 | 473400 |
| 2023-10-18 | 40.12 | $18.71 | 301639 |
| 2023-10-17 | 42.26 | $18.74 | 343143 |
| 2023-10-16 | 47.91 | $18.81 | 814921 |
| 2023-10-13 | 48.80 | $18.82 | 403900 |
| 2023-10-12 | 46.93 | $18.80 | 372527 |
| 2023-10-11 | 49.50 | $18.83 | 489200 |
| 2023-10-10 | 50.38 | $18.84 | 278520 |
| 2023-10-09 | 50.38 | $18.84 | 257830 |
| 2023-10-06 | 44.15 | $18.77 | 457348 |
| 2023-10-05 | 44.92 | $18.78 | 683142 |
| 2023-10-04 | 43.04 | $18.76 | 348948 |
| 2023-10-03 | 36.93 | $18.70 | 548908 |
| 2023-10-02 | 40.36 | $18.75 | 443637 |
| 2023-09-29 | 43.42 | $18.79 | 1.0M |
| 2023-09-28 | 44.22 | $18.80 | 384100 |
| 2023-09-27 | 38.89 | $18.75 | 642900 |
| 2023-09-26 | 41.13 | $18.78 | 605700 |
| 2023-09-25 | 42.69 | $18.80 | 329930 |
| 2023-09-22 | 43.47 | $18.81 | 365600 |
| 2023-09-21 | 40.36 | $18.78 | 309429 |
| 2023-09-20 | 41.82 | $18.80 | 549919 |
| 2023-09-19 | 40.80 | $18.79 | 928701 |
| 2023-09-18 | 43.70 | $18.83 | 225600 |
| 2023-09-15 | 47.73 | $18.88 | 404000 |
| 2023-09-14 | 49.47 | $18.90 | 302107 |
| 2023-09-13 | 47.66 | $18.88 | 320022 |
| 2023-09-12 | 46.76 | $18.87 | 642515 |
| 2023-09-11 | 48.35 | $18.89 | 419316 |
| 2023-09-08 | 47.50 | $18.88 | 223428 |
| 2023-09-07 | 46.67 | $18.87 | 242200 |
| 2023-09-06 | 44.15 | $18.84 | 309700 |
| 2023-09-05 | 46.22 | $18.87 | 468032 |
| 2023-09-01 | 49.15 | $18.91 | 293100 |
| 2023-08-31 | 50.67 | $18.93 | 330900 |
| 2023-08-30 | 48.39 | $18.90 | 308242 |
| 2023-08-29 | 48.39 | $18.90 | 793700 |
| 2023-08-28 | 45.36 | $18.86 | 362000 |
| 2023-08-25 | 42.12 | $18.82 | 528100 |
| 2023-08-24 | 43.98 | $18.85 | 367935 |
| 2023-08-23 | 45.24 | $18.87 | 421334 |
| 2023-08-22 | 38.54 | $18.79 | 294419 |
| 2023-08-21 | 39.69 | $18.81 | 296500 |
| 2023-08-18 | 44.78 | $18.89 | 577200 |
| 2023-08-17 | 43.93 | $18.88 | 475215 |
| 2023-08-16 | 41.35 | $18.85 | 339400 |
| 2023-08-15 | 44.60 | $18.90 | 331104 |
| 2023-08-14 | 43.76 | $18.89 | 339500 |
| 2023-08-11 | 46.44 | $18.93 | 384218 |
| 2023-08-10 | 48.56 | $18.96 | 387600 |
| 2023-08-09 | 50.00 | $18.98 | 610037 |
| 2023-08-08 | 52.22 | $19.01 | 613700 |
| 2023-08-07 | 50.84 | $18.99 | 307225 |
| 2023-08-04 | 49.45 | $18.97 | 269100 |
| 2023-08-03 | 45.83 | $18.92 | 1.4M |
| 2023-08-02 | 46.46 | $18.93 | 397700 |
| 2023-08-01 | 46.46 | $18.93 | 487010 |
| 2023-07-31 | 50.22 | $18.99 | 376900 |
| 2023-07-28 | 48.91 | $18.97 | 252800 |
| 2023-07-27 | 45.51 | $18.92 | 278800 |
| 2023-07-26 | 49.25 | $18.98 | 321344 |
| 2023-07-25 | 45.72 | $18.93 | 446900 |
| 2023-07-24 | 45.72 | $18.93 | 276107 |
| 2023-07-21 | 51.54 | $19.02 | 465637 |
| 2023-07-20 | 50.20 | $19.00 | 521539 |
| 2023-07-19 | 52.99 | $19.04 | 392231 |
| 2023-07-18 | 51.71 | $19.02 | 333200 |
| 2023-07-17 | 51.09 | $19.01 | 160500 |
| 2023-07-14 | 49.85 | $18.99 | 374224 |
| 2023-07-13 | 56.67 | $19.09 | 218200 |
| 2023-07-12 | 52.33 | $19.02 | 1.1M |
| 2023-07-11 | 44.83 | $18.92 | 379521 |
| 2023-07-10 | 43.99 | $18.91 | 344200 |
| 2023-07-07 | 40.57 | $18.87 | 381725 |
| 2023-07-06 | 38.79 | $18.85 | 600800 |
| 2023-07-05 | 41.13 | $18.89 | 564500 |
| 2023-07-03 | 42.97 | $18.92 | 78338 |
| 2023-06-30 | 44.89 | $18.95 | 474809 |
| 2023-06-29 | 42.45 | $18.92 | 396700 |
| 2023-06-28 | 45.65 | $18.97 | 615325 |
| 2023-06-27 | 43.21 | $18.94 | 234722 |
| 2023-06-26 | 45.81 | $18.98 | 201400 |
| 2023-06-23 | 41.64 | $18.93 | 297800 |
| 2023-06-22 | 41.64 | $18.93 | 265300 |
| 2023-06-21 | 44.75 | $18.98 | 1.4M |
| 2023-06-20 | 43.95 | $18.97 | 629400 |
| 2023-06-16 | 45.83 | $19.00 | 571800 |
| 2023-06-15 | 47.11 | $19.02 | 337500 |
| 2023-06-14 | 42.55 | $18.96 | 270900 |
| 2023-06-13 | 41.76 | $18.95 | 328400 |
| 2023-06-12 | 43.47 | $18.98 | 406000 |
| 2023-06-09 | 41.18 | $18.95 | 223900 |
| 2023-06-08 | 45.25 | $19.02 | 626800 |
| 2023-06-07 | 42.14 | $18.98 | 613700 |
| 2023-06-06 | 44.54 | $19.02 | 235100 |
| 2023-06-05 | 44.54 | $19.02 | 329800 |
| 2023-06-02 | 44.54 | $19.02 | 763048 |
| 2023-06-01 | 48.06 | $19.08 | 316522 |
| 2023-05-31 | 46.03 | $19.05 | 850800 |
| 2023-05-30 | 44.67 | $19.03 | 833400 |
| 2023-05-26 | 38.79 | $18.95 | 281317 |
| 2023-05-25 | 39.28 | $18.96 | 523900 |
| 2023-05-24 | 41.82 | $19.01 | 515422 |
| 2023-05-23 | 43.42 | $19.04 | 523200 |
| 2023-05-22 | 42.73 | $19.03 | 353400 |
| 2023-05-19 | 45.94 | $19.09 | 435037 |
| 2023-05-18 | 45.94 | $19.09 | 385133 |
| 2023-05-17 | 48.69 | $19.14 | 488910 |
| 2023-05-16 | 50.41 | $19.17 | 362732 |
| 2023-05-15 | 53.41 | $19.22 | 601617 |
| 2023-05-12 | 52.87 | $19.21 | 438207 |
| 2023-05-11 | 56.55 | $19.27 | 374100 |
| 2023-05-10 | 55.57 | $19.25 | 412943 |
| 2023-05-09 | 50.84 | $19.16 | 338326 |
| 2023-05-08 | 51.42 | $19.17 | 207900 |
| 2023-05-05 | 53.74 | $19.21 | 421516 |
| 2023-05-04 | 58.78 | $19.29 | 775200 |
| 2023-05-03 | 57.84 | $19.27 | 290702 |
| 2023-05-02 | 54.39 | $19.20 | 397600 |
| 2023-05-01 | 51.70 | $19.15 | 464732 |
| 2023-04-28 | 54.76 | $19.20 | 255900 |
| 2023-04-27 | 52.63 | $19.16 | 286100 |
| 2023-04-26 | 56.42 | $19.22 | 384303 |
| 2023-04-25 | 57.74 | $19.24 | 249900 |
| 2023-04-24 | 53.62 | $19.16 | 278100 |
| 2023-04-21 | 54.89 | $19.18 | 227510 |
| 2023-04-20 | 54.89 | $19.18 | 403800 |
| 2023-04-19 | 52.35 | $19.13 | 775500 |
| 2023-04-18 | 54.69 | $19.17 | 227400 |
| 2023-04-17 | 53.71 | $19.15 | 263400 |
| 2023-04-14 | 57.26 | $19.21 | 275334 |
| 2023-04-13 | 60.41 | $19.26 | 347800 |
| 2023-04-12 | 57.76 | $19.20 | 1.4M |
| 2023-04-11 | 56.37 | $19.17 | 269900 |
| 2023-04-10 | 56.96 | $19.18 | 260524 |
| 2023-04-06 | 61.25 | $19.25 | 454215 |
| 2023-04-05 | 61.88 | $19.26 | 840033 |
| 2023-04-04 | 61.88 | $19.26 | 784200 |
| 2023-04-03 | 61.16 | $19.24 | 283100 |
| 2023-03-31 | 58.14 | $19.16 | 374800 |
| 2023-03-30 | 53.88 | $19.06 | 265512 |
| 2023-03-29 | 53.42 | $19.05 | 284900 |
| 2023-03-28 | 52.09 | $19.02 | 1.3M |
| 2023-03-27 | 52.57 | $19.03 | 476829 |
| 2023-03-24 | 59.85 | $19.17 | 326548 |
| 2023-03-23 | 58.28 | $19.13 | 438600 |
| 2023-03-22 | 56.67 | $19.09 | 468427 |
| 2023-03-21 | 50.30 | $18.95 | 741400 |
| 2023-03-20 | 48.77 | $18.92 | 367619 |
| 2023-03-17 | 54.05 | $19.02 | 189223 |
| 2023-03-16 | 47.58 | $18.90 | 370204 |
| 2023-03-15 | 50.39 | $18.95 | 395035 |
| 2023-03-14 | 47.44 | $18.90 | 549345 |
| 2023-03-13 | 48.54 | $18.92 | 1.1M |
| 2023-03-10 | 46.17 | $18.88 | 452234 |
| 2023-03-09 | 41.03 | $18.80 | 370823 |
| 2023-03-08 | 35.14 | $18.72 | 402249 |
| 2023-03-07 | 37.36 | $18.77 | 609614 |
| 2023-03-06 | 39.73 | $18.82 | 592049 |
| 2023-03-03 | 40.72 | $18.84 | 308000 |
| 2023-03-02 | 37.79 | $18.80 | 743512 |
| 2023-03-01 | 35.52 | $18.77 | 648900 |
| 2023-02-28 | 39.14 | $18.85 | 349402 |
| 2023-02-27 | 39.14 | $18.85 | 392800 |
| 2023-02-24 | 37.70 | $18.83 | 332900 |
| 2023-02-23 | 40.91 | $18.90 | 285300 |
| 2023-02-22 | 38.05 | $18.86 | 482317 |
| 2023-02-21 | 38.05 | $18.86 | 421800 |
| 2023-02-17 | 44.34 | $18.99 | 194547 |
| 2023-02-16 | 41.51 | $18.95 | 271000 |
| 2023-02-15 | 42.54 | $18.97 | 488500 |
| 2023-02-14 | 43.56 | $18.99 | 370946 |
| 2023-02-13 | 46.76 | $19.05 | 293040 |
| 2023-02-10 | 46.76 | $19.05 | 436736 |
| 2023-02-09 | 47.82 | $19.07 | 857833 |
| 2023-02-08 | 49.97 | $19.11 | 435701 |
| 2023-02-07 | 49.97 | $19.11 | 590100 |
| 2023-02-06 | 49.45 | $19.10 | 612800 |
| 2023-02-03 | 53.63 | $19.18 | 1.0M |
| 2023-02-02 | 62.37 | $19.32 | 728500 |
| 2023-02-01 | 61.52 | $19.30 | 318206 |
| 2023-01-31 | 56.36 | $19.19 | 988000 |
| 2023-01-30 | 52.51 | $19.12 | 381116 |
| 2023-01-27 | 56.57 | $19.18 | 742700 |
| 2023-01-26 | 57.28 | $19.19 | 525700 |
| 2023-01-25 | 57.96 | $19.20 | 422100 |
| 2023-01-24 | 57.48 | $19.19 | 845233 |
| 2023-01-23 | 56.04 | $19.16 | 303000 |
| 2023-01-20 | 62.75 | $19.26 | 524800 |
| 2023-01-19 | 63.47 | $19.27 | 695000 |
| 2023-01-18 | 65.63 | $19.30 | 560149 |
| 2023-01-17 | 61.49 | $19.20 | 365700 |
| 2023-01-13 | 60.59 | $19.18 | 970700 |
| 2023-01-12 | 63.41 | $19.22 | 868100 |
| 2023-01-11 | 59.86 | $19.14 | 1.0M |
| 2023-01-10 | 57.92 | $19.10 | 383500 |
| 2023-01-09 | 58.60 | $19.11 | 474926 |
| 2023-01-06 | 57.18 | $19.08 | 417003 |
| 2023-01-05 | 49.53 | $18.94 | 859300 |
| 2023-01-04 | 52.06 | $18.98 | 720800 |
| 2023-01-03 | 50.25 | $18.95 | 219300 |
| 2022-12-30 | 49.03 | $18.93 | 541006 |
| 2022-12-29 | 50.20 | $18.95 | 741437 |
| 2022-12-28 | 47.22 | $18.90 | 459400 |
| 2022-12-27 | 48.89 | $18.93 | 500130 |
| 2022-12-23 | 53.04 | $19.00 | 458100 |
| 2022-12-22 | 54.29 | $19.02 | 396500 |
| 2022-12-21 | 53.77 | $19.01 | 485118 |
| 2022-12-20 | 51.69 | $18.97 | 1.0M |
| 2022-12-19 | 53.40 | $19.00 | 707400 |
| 2022-12-16 | 60.37 | $19.11 | 758400 |
| 2022-12-15 | 61.06 | $19.12 | 2.2M |
| 2022-12-14 | 61.06 | $19.12 | 398600 |
| 2022-12-13 | 59.82 | $19.09 | 422200 |
| 2022-12-12 | 57.23 | $19.03 | 450101 |
| 2022-12-09 | 57.82 | $19.04 | 289900 |
| 2022-12-08 | 58.98 | $19.06 | 313500 |
| 2022-12-07 | 61.30 | $19.10 | 435600 |
| 2022-12-06 | 59.00 | $19.04 | 534200 |
| 2022-12-05 | 58.61 | $19.03 | 308400 |
| 2022-12-02 | 63.80 | $19.12 | 651629 |
| 2022-12-01 | 62.75 | $19.09 | 959030 |
| 2022-11-30 | 60.21 | $19.02 | 354000 |
| 2022-11-29 | 55.69 | $18.91 | 401500 |
| 2022-11-28 | 56.80 | $18.93 | 319500 |
| 2022-11-25 | 58.47 | $18.96 | 71100 |
| 2022-11-23 | 58.47 | $18.96 | 266600 |
| 2022-11-22 | 55.32 | $18.88 | 611300 |
| 2022-11-21 | 54.91 | $18.87 | 666300 |
| 2022-11-18 | 57.91 | $18.93 | 414118 |
| 2022-11-17 | 57.91 | $18.93 | 384800 |
| 2022-11-16 | 60.92 | $18.99 | 413200 |
| 2022-11-15 | 59.93 | $18.96 | 1.5M |
| 2022-11-14 | 56.44 | $18.86 | 313044 |
| 2022-11-11 | 58.88 | $18.91 | 270723 |
| 2022-11-10 | 58.19 | $18.89 | 975713 |
| 2022-11-09 | 46.28 | $18.61 | 1.8M |
| 2022-11-08 | 45.75 | $18.60 | 215127 |
| 2022-11-07 | 43.66 | $18.56 | 320611 |
| 2022-11-04 | 44.48 | $18.58 | 2.8M |
| 2022-11-03 | 40.24 | $18.50 | 424220 |
| 2022-11-02 | 41.76 | $18.54 | 730447 |
| 2022-11-01 | 42.52 | $18.56 | 457300 |
| 2022-10-31 | 41.51 | $18.54 | 634610 |
| 2022-10-28 | 43.69 | $18.60 | 219400 |
| 2022-10-27 | 44.06 | $18.61 | 1.0M |
| 2022-10-26 | 41.24 | $18.55 | 310144 |
| 2022-10-25 | 38.80 | $18.50 | 430739 |
| 2022-10-24 | 35.22 | $18.43 | 1.4M |
| 2022-10-21 | 36.98 | $18.49 | 486700 |
| 2022-10-20 | 30.97 | $18.38 | 362246 |
| 2022-10-19 | 32.58 | $18.44 | 344913 |
| 2022-10-18 | 35.51 | $18.54 | 223016 |
| 2022-10-17 | 33.81 | $18.51 | 258300 |
| 2022-10-14 | 30.34 | $18.45 | 117526 |
| 2022-10-13 | 33.09 | $18.55 | 864706 |
| 2022-10-12 | 33.38 | $18.56 | 150000 |
| 2022-10-11 | 32.82 | $18.55 | 1.3M |
| 2022-10-10 | 34.17 | $18.60 | 198700 |
| 2022-10-07 | 35.56 | $18.65 | 199418 |
| 2022-10-06 | 37.91 | $18.73 | 719400 |
| 2022-10-05 | 39.13 | $18.77 | 284110 |
| 2022-10-04 | 40.69 | $18.82 | 226700 |
| 2022-10-03 | 39.31 | $18.79 | 1.2M |
| 2022-09-30 | 31.77 | $18.64 | 211820 |
| 2022-09-29 | 32.54 | $18.67 | 213000 |
| 2022-09-28 | 34.95 | $18.76 | 681436 |
| 2022-09-27 | 21.43 | $18.54 | 1.3M |
| 2022-09-26 | 22.65 | $18.60 | 1.7M |
| 2022-09-23 | 26.75 | $18.77 | 946400 |
| 2022-09-22 | 28.47 | $18.83 | 689820 |
| 2022-09-21 | 32.08 | $18.94 | 449600 |
| 2022-09-20 | 32.43 | $18.95 | 989900 |
| 2022-09-19 | 33.85 | $18.99 | 237842 |
| 2022-09-16 | 36.93 | $19.07 | 154700 |
| 2022-09-15 | 36.93 | $19.07 | 322400 |
| 2022-09-14 | 37.70 | $19.09 | 328800 |
| 2022-09-13 | 37.70 | $19.09 | 1.7M |
| 2022-09-12 | 41.21 | $19.18 | 160009 |
| 2022-09-09 | 41.21 | $19.18 | 143100 |
| 2022-09-08 | 41.21 | $19.18 | 198041 |
| 2022-09-07 | 41.21 | $19.18 | 960504 |
| 2022-09-06 | 37.53 | $19.11 | 154100 |
| 2022-09-02 | 40.63 | $19.20 | 98342 |
| 2022-09-01 | 37.92 | $19.15 | 126300 |
| 2022-08-31 | 39.64 | $19.20 | 110114 |
| 2022-08-30 | 42.19 | $19.27 | 562621 |
| 2022-08-29 | 42.19 | $19.27 | 209444 |
| 2022-08-26 | 43.63 | $19.31 | 584800 |
| 2022-08-25 | 47.08 | $19.40 | 316732 |
| 2022-08-24 | 42.79 | $19.31 | 263200 |
| 2022-08-23 | 44.30 | $19.35 | 583919 |
| 2022-08-22 | 43.83 | $19.34 | 349900 |
| 2022-08-19 | 48.10 | $19.45 | 369509 |
| 2022-08-18 | 52.03 | $19.54 | 426318 |
| 2022-08-17 | 50.76 | $19.51 | 892000 |
| 2022-08-16 | 55.43 | $19.61 | 249330 |
| 2022-08-15 | 57.44 | $19.65 | 172837 |
| 2022-08-12 | 56.31 | $19.62 | 422613 |
| 2022-08-11 | 53.58 | $19.55 | 282200 |
| 2022-08-10 | 55.95 | $19.60 | 234906 |
| 2022-08-09 | 52.35 | $19.51 | 646449 |
| 2022-08-08 | 54.22 | $19.55 | 689700 |
| 2022-08-05 | 53.83 | $19.54 | 951500 |
| 2022-08-04 | 60.76 | $19.68 | 185735 |
| 2022-08-03 | 57.41 | $19.59 | 386531 |
| 2022-08-02 | 55.82 | $19.55 | 346133 |
| 2022-08-01 | 63.73 | $19.69 | 98300 |
| 2022-07-29 | 63.73 | $19.69 | 275200 |
| 2022-07-28 | 62.71 | $19.66 | 465200 |
| 2022-07-27 | 58.24 | $19.54 | 255800 |
| 2022-07-26 | 54.33 | $19.45 | 342417 |
| 2022-07-25 | 55.42 | $19.47 | 359049 |
| 2022-07-22 | 56.51 | $19.49 | 203500 |
| 2022-07-21 | 52.06 | $19.39 | 173300 |
| 2022-07-20 | 45.14 | $19.26 | 296800 |
| 2022-07-19 | 46.62 | $19.29 | 635800 |
| 2022-07-18 | 47.11 | $19.30 | 197100 |
| 2022-07-15 | 49.57 | $19.35 | 122800 |
| 2022-07-14 | 48.02 | $19.32 | 635100 |
| 2022-07-13 | 49.46 | $19.35 | 149200 |
| 2022-07-12 | 48.48 | $19.33 | 178500 |
| 2022-07-11 | 48.00 | $19.32 | 750332 |
| 2022-07-08 | 48.00 | $19.32 | 158500 |
| 2022-07-07 | 49.67 | $19.36 | 261600 |
| 2022-07-06 | 48.83 | $19.34 | 256935 |
| 2022-07-05 | 51.71 | $19.41 | 173819 |
| 2022-07-01 | 50.92 | $19.39 | 199803 |
| 2022-06-30 | 45.90 | $19.27 | 252634 |
| 2022-06-29 | 42.64 | $19.20 | 262921 |
| 2022-06-28 | 39.17 | $19.13 | 160100 |
| 2022-06-27 | 40.16 | $19.16 | 180018 |
| 2022-06-24 | 41.49 | $19.20 | 207300 |
| 2022-06-23 | 40.07 | $19.17 | 709700 |
| 2022-06-22 | 36.68 | $19.10 | 229200 |
| 2022-06-21 | 36.19 | $19.09 | 204314 |
| 2022-06-17 | 37.29 | $19.13 | 276400 |
| 2022-06-16 | 35.91 | $19.10 | 288700 |
| 2022-06-15 | 36.41 | $19.12 | 744427 |
| 2022-06-14 | 27.09 | $18.93 | 533800 |
| 2022-06-13 | 29.00 | $19.02 | 229400 |
| 2022-06-10 | 36.32 | $19.29 | 380943 |
| 2022-06-09 | 40.25 | $19.40 | 321144 |
| 2022-06-08 | 43.06 | $19.47 | 383043 |
| 2022-06-07 | 44.76 | $19.51 | 243800 |
| 2022-06-06 | 43.16 | $19.48 | 878700 |
| 2022-06-03 | 44.81 | $19.52 | 202327 |
| 2022-06-02 | 46.06 | $19.55 | 171000 |
| 2022-06-01 | 45.58 | $19.54 | 262040 |
| 2022-05-31 | 49.79 | $19.64 | 137100 |
| 2022-05-27 | 53.05 | $19.71 | 217600 |
| 2022-05-26 | 51.76 | $19.68 | 773410 |
| 2022-05-25 | 50.91 | $19.66 | 1.4M |
| 2022-05-24 | 46.90 | $19.57 | 330821 |
| 2022-05-23 | 40.20 | $19.44 | 245048 |
| 2022-05-20 | 43.41 | $19.52 | 167200 |
| 2022-05-19 | 42.31 | $19.50 | 332200 |
| 2022-05-18 | 40.12 | $19.46 | 139600 |
| 2022-05-17 | 40.12 | $19.46 | 206432 |
| 2022-05-16 | 43.08 | $19.54 | 167100 |
| 2022-05-13 | 39.92 | $19.48 | 136136 |
| 2022-05-12 | 41.38 | $19.52 | 210300 |
| 2022-05-11 | 40.34 | $19.50 | 7.1M |
| 2022-05-10 | 38.81 | $19.47 | 211900 |
| 2022-05-09 | 39.13 | $19.48 | 365923 |
| 2022-05-06 | 35.62 | $19.41 | 174600 |
| 2022-05-05 | 36.18 | $19.43 | 498242 |
| 2022-05-04 | 39.79 | $19.55 | 315500 |
| 2022-05-03 | 34.63 | $19.45 | 187000 |
| 2022-05-02 | 31.85 | $19.40 | 287100 |
| 2022-04-29 | 33.48 | $19.46 | 5.4M |
| 2022-04-28 | 35.48 | $19.53 | 188239 |
| 2022-04-27 | 36.97 | $19.58 | 646200 |
| 2022-04-26 | 38.52 | $19.63 | 2.3M |
| 2022-04-25 | 35.98 | $19.58 | 428702 |
| 2022-04-22 | 29.92 | $19.47 | 261700 |
| 2022-04-21 | 28.75 | $19.45 | 416600 |
| 2022-04-20 | 32.04 | $19.58 | 1.5M |
| 2022-04-19 | 27.17 | $19.50 | 350448 |
| 2022-04-18 | 30.26 | $19.62 | 188129 |
| 2022-04-14 | 32.61 | $19.70 | 930426 |
| 2022-04-13 | 35.20 | $19.78 | 142517 |
| 2022-04-12 | 33.96 | $19.76 | 185500 |
| 2022-04-11 | 28.74 | $19.68 | 133142 |
| 2022-04-08 | 29.86 | $19.72 | 116700 |
| 2022-04-07 | 31.61 | $19.78 | 167400 |
| 2022-04-06 | 30.97 | $19.77 | 184342 |
| 2022-04-05 | 32.12 | $19.81 | 800834 |
| 2022-04-04 | 36.63 | $19.95 | 151800 |
| 2022-04-01 | 35.40 | $19.93 | 190344 |
| 2022-03-31 | 36.76 | $19.97 | 688200 |
| 2022-03-30 | 37.10 | $19.98 | 260700 |
| 2022-03-29 | 35.41 | $19.95 | 338200 |
| 2022-03-28 | 28.72 | $19.84 | 178800 |
| 2022-03-25 | 27.43 | $19.82 | 93000 |
| 2022-03-24 | 30.31 | $19.93 | 116400 |
| 2022-03-23 | 31.16 | $19.96 | 186912 |
| 2022-03-22 | 29.28 | $19.93 | 130700 |
| 2022-03-21 | 29.53 | $19.94 | 195003 |
| 2022-03-18 | 35.05 | $20.13 | 242000 |
| 2022-03-17 | 34.44 | $20.12 | 313512 |
| 2022-03-16 | 28.69 | $20.03 | 271500 |
| 2022-03-15 | 25.23 | $19.98 | 143100 |
| 2022-03-14 | 25.23 | $19.98 | 381800 |
| 2022-03-11 | 28.47 | $20.11 | 126800 |
| 2022-03-10 | 29.58 | $20.15 | 212927 |
| 2022-03-09 | 31.95 | $20.23 | 524141 |
| 2022-03-08 | 29.95 | $20.20 | 328200 |
| 2022-03-07 | 34.81 | $20.35 | 633100 |
| 2022-03-04 | 40.17 | $20.48 | 112300 |
| 2022-03-03 | 38.08 | $20.45 | 199800 |
| 2022-03-02 | 38.08 | $20.45 | 1.3M |
| 2022-03-01 | 45.78 | $20.61 | 269400 |
| 2022-02-28 | 40.01 | $20.53 | 134733 |
| 2022-02-25 | 28.24 | $20.40 | 92912 |
| 2022-02-24 | 28.24 | $20.40 | 326717 |
| 2022-02-23 | 27.25 | $20.39 | 1.2M |
| 2022-02-22 | 28.76 | $20.43 | 5.4M |
| 2022-02-18 | 31.22 | $20.49 | 348400 |
| 2022-02-17 | 30.27 | $20.48 | 166803 |
| 2022-02-16 | 30.27 | $20.48 | 173900 |
| 2022-02-15 | 28.50 | $20.46 | 108600 |
| 2022-02-14 | 28.85 | $20.47 | 92720 |
| 2022-02-11 | 31.81 | $20.55 | 286120 |
| 2022-02-10 | 23.41 | $20.46 | 81714 |
| 2022-02-09 | 29.08 | $20.61 | 165337 |
| 2022-02-08 | 27.97 | $20.60 | 186336 |
| 2022-02-07 | 28.83 | $20.62 | 136539 |
| 2022-02-04 | 26.70 | $20.60 | 112222 |
| 2022-02-03 | 32.18 | $20.72 | 112032 |
| 2022-02-02 | 35.65 | $20.78 | 83800 |
| 2022-02-01 | 29.64 | $20.73 | 176600 |
| 2022-01-31 | 29.64 | $20.73 | 152000 |
| 2022-01-28 | 27.18 | $20.71 | 203803 |
| 2022-01-27 | 25.96 | $20.70 | 168600 |
| 2022-01-26 | 26.38 | $20.71 | 125581 |
| 2022-01-25 | 31.21 | $20.81 | 96200 |
| 2022-01-24 | 32.33 | $20.83 | 134200 |
| 2022-01-21 | 33.48 | $20.85 | 285842 |
| 2022-01-20 | 27.36 | $20.80 | 206020 |
| 2022-01-19 | 28.87 | $20.83 | 186700 |
| 2022-01-18 | 27.61 | $20.82 | 168400 |
| 2022-01-14 | 32.57 | $20.91 | 303100 |
| 2022-01-13 | 35.98 | $20.96 | 113937 |
| 2022-01-12 | 33.33 | $20.94 | 310536 |
| 2022-01-11 | 31.99 | $20.93 | 289900 |
| 2022-01-10 | 30.66 | $20.92 | 180405 |
| 2022-01-07 | 31.84 | $20.94 | 196842 |
| 2022-01-06 | 33.68 | $20.97 | 285200 |
| 2022-01-05 | 37.84 | $21.03 | 129400 |
| 2022-01-04 | 41.95 | $21.08 | 147823 |
| 2022-01-03 | 41.95 | $21.08 | 592315 |
| 2021-12-31 | 49.73 | $21.16 | 93013 |
| 2021-12-30 | 48.60 | $21.15 | 198800 |
| 2021-12-29 | 46.30 | $21.13 | 156706 |
| 2021-12-28 | 48.36 | $21.15 | 280200 |
| 2021-12-27 | 47.24 | $21.14 | 363330 |
| 2021-12-23 | 47.24 | $21.14 | 1.1M |
| 2021-12-22 | 45.11 | $21.12 | 229326 |
| 2021-12-21 | 45.11 | $21.12 | 517800 |
| 2021-12-20 | 46.82 | $21.14 | 1.1M |
| 2021-12-17 | 48.57 | $21.16 | 109549 |
| 2021-12-16 | 48.57 | $21.16 | 185035 |
| 2021-12-15 | 43.84 | $21.11 | 116500 |
| 2021-12-14 | 43.84 | $21.11 | 180304 |
| 2021-12-13 | 45.34 | $21.13 | 226505 |
| 2021-12-10 | 42.53 | $21.10 | 383000 |
| 2021-12-09 | 41.58 | $21.09 | 122421 |
| 2021-12-08 | 38.68 | $21.06 | 108400 |
| 2021-12-07 | 40.59 | $21.09 | 156900 |
| 2021-12-06 | 40.59 | $21.09 | 116800 |
| 2021-12-03 | 43.85 | $21.14 | 203716 |
| 2021-12-02 | 38.19 | $21.08 | 112900 |
| 2021-12-01 | 40.11 | $21.11 | 115000 |
| 2021-11-30 | 40.11 | $21.11 | 95212 |
| 2021-11-29 | 40.11 | $21.11 | 98800 |
| 2021-11-26 | 37.42 | $21.08 | 211400 |
| 2021-11-24 | 30.48 | $21.01 | 175900 |
| 2021-11-23 | 30.94 | $21.02 | 216426 |
| 2021-11-22 | 32.35 | $21.05 | 361300 |
| 2021-11-19 | 39.81 | $21.18 | 129800 |
| 2021-11-18 | 38.78 | $21.17 | 88900 |
| 2021-11-17 | 38.78 | $21.17 | 1.9M |
| 2021-11-16 | 35.80 | $21.14 | 213330 |
| 2021-11-15 | 36.94 | $21.16 | 192700 |
| 2021-11-12 | 38.70 | $21.19 | 109917 |
| 2021-11-11 | 36.79 | $21.17 | 137500 |
| 2021-11-10 | 39.72 | $21.22 | 137800 |
| 2021-11-09 | 48.51 | $21.34 | 302500 |
| 2021-11-08 | 45.65 | $21.31 | 158817 |
| 2021-11-05 | 52.05 | $21.38 | 131111 |
| 2021-11-04 | 45.87 | $21.32 | 112800 |
| 2021-11-03 | 36.85 | $21.25 | 177019 |
| 2021-11-02 | 38.60 | $21.27 | 197300 |
| 2021-11-01 | 32.53 | $21.23 | 148900 |
| 2021-10-29 | 34.13 | $21.25 | 445614 |
| 2021-10-28 | 34.13 | $21.25 | 247715 |
| 2021-10-27 | 35.72 | $21.27 | 173743 |
| 2021-10-26 | 32.74 | $21.25 | 142700 |
| 2021-10-25 | 31.23 | $21.24 | 176125 |
| 2021-10-22 | 26.52 | $21.21 | 106849 |
| 2021-10-21 | 26.52 | $21.21 | 283100 |
| 2021-10-20 | 29.57 | $21.26 | 126125 |
| 2021-10-19 | 29.57 | $21.26 | 90000 |
| 2021-10-18 | 29.57 | $21.26 | 102220 |
| 2021-10-15 | 35.93 | $21.35 | 55600 |
| 2021-10-14 | 39.53 | $21.39 | 138500 |
| 2021-10-13 | 33.18 | $21.35 | 196900 |
| 2021-10-12 | 33.18 | $21.35 | 161505 |
| 2021-10-11 | 31.56 | $21.34 | 101200 |
| 2021-10-08 | 33.08 | $21.36 | 91002 |
| 2021-10-07 | 37.37 | $21.41 | 101800 |
| 2021-10-06 | 39.31 | $21.43 | 63300 |
| 2021-10-05 | 41.34 | $21.45 | 65325 |
| 2021-10-04 | 43.48 | $21.47 | 100729 |
| 2021-10-01 | 45.73 | $21.49 | 103628 |
| 2021-09-30 | 36.35 | $21.43 | 142600 |
| 2021-09-29 | 34.57 | $21.42 | 157300 |
| 2021-09-28 | 34.57 | $21.42 | 224100 |
| 2021-09-27 | 37.41 | $21.45 | 76000 |
| 2021-09-24 | 39.47 | $21.47 | 87400 |
| 2021-09-23 | 41.65 | $21.49 | 250231 |
| 2021-09-22 | 46.53 | $21.53 | 203719 |
| 2021-09-21 | 47.86 | $21.54 | 100600 |
| 2021-09-20 | 46.40 | $21.53 | 126420 |
| 2021-09-17 | 47.66 | $21.54 | 89747 |
| 2021-09-16 | 48.93 | $21.55 | 114244 |
| 2021-09-15 | 52.94 | $21.58 | 66439 |
| 2021-09-14 | 55.84 | $21.60 | 80926 |
| 2021-09-13 | 54.66 | $21.59 | 79200 |
| 2021-09-10 | 52.24 | $21.57 | 97408 |
| 2021-09-09 | 55.03 | $21.59 | 101300 |
| 2021-09-08 | 49.95 | $21.55 | 271800 |
| 2021-09-07 | 48.56 | $21.54 | 230649 |
| 2021-09-03 | 52.71 | $21.57 | 94636 |
| 2021-09-02 | 55.73 | $21.59 | 98414 |
| 2021-09-01 | 54.49 | $21.58 | 109400 |
| 2021-08-31 | 54.49 | $21.58 | 53200 |
| 2021-08-30 | 53.32 | $21.57 | 99742 |
| 2021-08-27 | 50.90 | $21.55 | 61200 |
| 2021-08-26 | 44.04 | $21.50 | 72200 |
| 2021-08-25 | 45.24 | $21.51 | 120127 |
| 2021-08-24 | 46.44 | $21.52 | 58548 |
| 2021-08-23 | 47.65 | $21.53 | 140503 |
| 2021-08-20 | 50.12 | $21.55 | 83700 |
| 2021-08-19 | 48.86 | $21.54 | 197624 |
| 2021-08-18 | 50.06 | $21.55 | 120106 |
| 2021-08-17 | 52.51 | $21.57 | 142632 |
| 2021-08-16 | 53.77 | $21.58 | 79400 |
| 2021-08-13 | 49.16 | $21.54 | 78738 |
| 2021-08-12 | 46.64 | $21.52 | 114300 |
| 2021-08-11 | 46.64 | $21.52 | 116146 |
| 2021-08-10 | 44.13 | $21.50 | 67800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.71
2026-08-07
Close Price
$19.55
Vol: 2.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -35.71 | $19.55 | 2.9M |
| 2026-08-06 | -42.86 | $19.54 | 793400 |
| 2026-08-05 | -42.86 | $19.54 | 1.5M |
| 2026-08-04 | -42.86 | $19.54 | 680000 |
| 2026-08-03 | -42.86 | $19.54 | 1.6M |
| 2026-07-31 | -71.43 | $19.52 | 666652 |
| 2026-07-30 | -71.43 | $19.52 | 676536 |
| 2026-07-29 | -85.71 | $19.51 | 663904 |
| 2026-07-28 | -71.43 | $19.52 | 1.0M |
| 2026-07-27 | -71.43 | $19.52 | 634825 |
| 2026-07-24 | -71.43 | $19.52 | 592621 |
| 2026-07-23 | -85.71 | $19.51 | 1.8M |
| 2026-07-22 | -85.71 | $19.51 | 843407 |
| 2026-07-21 | -85.71 | $19.51 | 855272 |
| 2026-07-20 | -85.71 | $19.51 | 482900 |
| 2026-07-17 | -12.50 | $19.57 | 510100 |
| 2026-07-16 | -25.00 | $19.56 | 875285 |
| 2026-07-15 | -25.00 | $19.56 | 671914 |
| 2026-07-14 | -37.50 | $19.55 | 743093 |
| 2026-07-13 | -37.50 | $19.55 | 470813 |
| 2026-07-10 | -25.00 | $19.56 | 645324 |
| 2026-07-09 | -37.50 | $19.55 | 720000 |
| 2026-07-08 | -50.00 | $19.54 | 1.1M |
| 2026-07-07 | -62.50 | $19.53 | 787300 |
| 2026-07-06 | -50.00 | $19.54 | 1.6M |
| 2026-07-02 | -50.00 | $19.54 | 646250 |
| 2026-07-01 | -75.00 | $19.52 | 645325 |
| 2026-06-30 | -75.00 | $19.52 | 512500 |
| 2026-06-29 | -62.50 | $19.53 | 902400 |
| 2026-06-26 | -75.00 | $19.52 | 856002 |
| 2026-06-25 | -75.00 | $19.52 | 755093 |
| 2026-06-24 | -87.50 | $19.51 | 1.1M |
| 2026-06-23 | -87.50 | $19.51 | 911600 |
| 2026-06-22 | -87.50 | $19.51 | 942134 |
| 2026-06-18 | 0.00 | $19.58 | 825341 |
| 2026-06-17 | 0.00 | $19.57 | 803600 |
| 2026-06-16 | 0.00 | $19.57 | 611147 |
| 2026-06-15 | -14.29 | $19.56 | 845247 |
| 2026-06-12 | -33.33 | $19.56 | 1.0M |
| 2026-06-11 | -33.33 | $19.56 | 671402 |
| 2026-06-10 | -33.33 | $19.56 | 457819 |
| 2026-06-09 | -44.44 | $19.55 | 734700 |
| 2026-06-08 | -44.44 | $19.55 | 579607 |
| 2026-06-05 | -44.44 | $19.55 | 784905 |
| 2026-06-04 | -44.44 | $19.55 | 738700 |
| 2026-06-03 | -44.44 | $19.55 | 1.5M |
| 2026-06-02 | -66.67 | $19.53 | 1.2M |
| 2026-06-01 | -66.67 | $19.53 | 640704 |
| 2026-05-29 | -66.67 | $19.53 | 408200 |
| 2026-05-28 | -66.67 | $19.53 | 563720 |
| 2026-05-27 | -77.78 | $19.52 | 1.3M |
| 2026-05-26 | -77.78 | $19.52 | 553115 |
| 2026-05-22 | -77.78 | $19.52 | 671816 |
| 2026-05-21 | -88.89 | $19.51 | 1.8M |
| 2026-05-20 | -100.00 | $19.50 | 1.1M |
| 2026-05-19 | -100.00 | $19.50 | 1.5M |
| 2026-05-18 | -100.00 | $19.51 | 2.1M |
| 2026-05-15 | -12.50 | $19.58 | 1.4M |
| 2026-05-14 | -28.57 | $19.56 | 693800 |
| 2026-05-13 | -14.29 | $19.57 | 637838 |
| 2026-05-12 | -28.57 | $19.56 | 1.0M |
| 2026-05-11 | -42.86 | $19.55 | 856004 |
| 2026-05-08 | -28.57 | $19.56 | 837814 |
| 2026-05-07 | -42.86 | $19.55 | 703330 |
| 2026-05-06 | -42.86 | $19.55 | 892000 |
| 2026-05-05 | -42.86 | $19.55 | 636200 |
| 2026-05-04 | -42.86 | $19.55 | 489607 |
| 2026-05-01 | -57.14 | $19.54 | 1.1M |
| 2026-04-30 | -71.43 | $19.53 | 1.2M |
| 2026-04-29 | -57.14 | $19.54 | 932214 |
| 2026-04-28 | -85.71 | $19.52 | 624397 |
| 2026-04-27 | -85.71 | $19.52 | 1.6M |
| 2026-04-24 | -85.71 | $19.52 | 1.0M |
| 2026-04-23 | -87.50 | $19.51 | 1.3M |
| 2026-04-22 | -75.00 | $19.52 | 892220 |
| 2026-04-21 | -75.00 | $19.52 | 1.2M |
| 2026-04-20 | -87.50 | $19.51 | 355500 |
| 2026-04-17 | -12.50 | $19.57 | 911423 |
| 2026-04-16 | -25.00 | $19.56 | 917103 |
| 2026-04-15 | -12.50 | $19.57 | 795500 |
| 2026-04-14 | -12.50 | $19.57 | 740828 |
| 2026-04-13 | -12.50 | $19.57 | 1.6M |
| 2026-04-10 | -25.00 | $19.56 | 654865 |
| 2026-04-09 | -25.00 | $19.56 | 741027 |
| 2026-04-08 | -50.00 | $19.54 | 567370 |
| 2026-04-07 | -37.50 | $19.55 | 1.1M |
| 2026-04-06 | -50.00 | $19.54 | 2.6M |
| 2026-04-02 | -50.00 | $19.54 | 704045 |
| 2026-04-01 | -75.00 | $19.52 | 857831 |
| 2026-03-31 | -62.50 | $19.53 | 904306 |
| 2026-03-30 | -87.50 | $19.51 | 702805 |
| 2026-03-27 | -75.00 | $19.52 | 1.2M |
| 2026-03-26 | -100.00 | $19.50 | 524526 |
| 2026-03-25 | -100.00 | $19.50 | 428300 |
| 2026-03-24 | -100.00 | $19.50 | 653000 |
| 2026-03-23 | -100.00 | $19.50 | 442900 |
| 2026-03-20 | -20.00 | $19.57 | 509510 |
| 2026-03-19 | -62.50 | $19.56 | 634900 |
| 2026-03-18 | -50.00 | $19.57 | 450700 |
| 2026-03-17 | -50.00 | $19.57 | 470400 |
| 2026-03-16 | -62.50 | $19.56 | 438900 |
| 2026-03-13 | -50.00 | $19.57 | 687200 |
| 2026-03-12 | -75.00 | $19.55 | 764023 |
| 2026-03-11 | -75.00 | $19.55 | 4.6M |
| 2026-03-10 | -62.50 | $19.56 | 693500 |
| 2026-03-09 | -50.00 | $19.57 | 1.1M |
| 2026-03-06 | -62.50 | $19.56 | 804044 |
| 2026-03-05 | -75.00 | $19.55 | 904806 |
| 2026-03-04 | -87.50 | $19.54 | 759729 |
| 2026-03-03 | -87.50 | $19.54 | 823444 |
| 2026-03-02 | -75.00 | $19.55 | 781100 |
| 2026-02-27 | -75.00 | $19.55 | 983246 |
| 2026-02-26 | -87.50 | $19.54 | 1.0M |
| 2026-02-25 | -87.50 | $19.54 | 660013 |
| 2026-02-24 | -75.00 | $19.55 | 743200 |
| 2026-02-23 | -87.50 | $19.54 | 528100 |
| 2026-02-20 | -16.67 | $19.60 | 715049 |
| 2026-02-19 | -14.29 | $19.60 | 707049 |
| 2026-02-18 | -12.50 | $19.60 | 990900 |
| 2026-02-17 | -14.29 | $19.59 | 762400 |
| 2026-02-13 | -25.00 | $19.59 | 1.3M |
| 2026-02-12 | -37.50 | $19.58 | 684100 |
| 2026-02-11 | -37.50 | $19.58 | 833816 |
| 2026-02-10 | -37.50 | $19.58 | 1.5M |
| 2026-02-09 | -37.50 | $19.58 | 545852 |
| 2026-02-06 | -37.50 | $19.58 | 860000 |
| 2026-02-05 | -37.50 | $19.58 | 755314 |
| 2026-02-04 | -37.50 | $19.58 | 868318 |
| 2026-02-03 | -62.50 | $19.56 | 785500 |
| 2026-02-02 | -50.00 | $19.57 | 781005 |
| 2026-01-30 | -75.00 | $19.55 | 834204 |
| 2026-01-29 | -75.00 | $19.55 | 1.3M |
| 2026-01-28 | -75.00 | $19.55 | 693400 |
| 2026-01-27 | -75.00 | $19.55 | 1.0M |
| 2026-01-26 | -75.00 | $19.55 | 754121 |
| 2026-01-23 | -75.00 | $19.55 | 596802 |
| 2026-01-22 | -75.00 | $19.55 | 1.4M |
| 2026-01-21 | -100.00 | $19.53 | 1.4M |
| 2026-01-20 | -88.89 | $19.54 | 917500 |
| 2026-01-16 | -14.29 | $19.61 | 1.9M |
| 2026-01-15 | -28.57 | $19.60 | 795200 |
| 2026-01-14 | -28.57 | $19.60 | 914338 |
| 2026-01-13 | -42.86 | $19.59 | 922623 |
| 2026-01-12 | -57.14 | $19.58 | 848300 |
| 2026-01-09 | -57.14 | $19.58 | 1.0M |
| 2026-01-08 | -57.14 | $19.58 | 1.2M |
| 2026-01-07 | -57.14 | $19.58 | 2.2M |
| 2026-01-06 | -57.14 | $19.58 | 1.3M |
| 2026-01-05 | -57.14 | $19.58 | 2.2M |
| 2026-01-02 | -57.14 | $19.58 | 2.9M |
| 2025-12-31 | -57.14 | $19.58 | 1.2M |
| 2025-12-30 | -57.14 | $19.58 | 1.4M |
| 2025-12-29 | -71.43 | $19.57 | 1.2M |
| 2025-12-26 | -71.43 | $19.57 | 826925 |
| 2025-12-24 | -85.71 | $19.56 | 442800 |
| 2025-12-23 | -85.71 | $19.56 | 2.2M |
| 2025-12-22 | -87.50 | $19.55 | 2.0M |
| 2025-12-19 | 0.00 | $19.62 | 2.3M |
| 2025-12-18 | -25.00 | $19.60 | 1.7M |
| 2025-12-17 | -12.50 | $19.61 | 1.4M |
| 2025-12-16 | -25.00 | $19.60 | 427111 |
| 2025-12-15 | -25.00 | $19.60 | 830330 |
| 2025-12-12 | -25.00 | $19.60 | 1.1M |
| 2025-12-11 | -25.00 | $19.60 | 1.1M |
| 2025-12-10 | -37.50 | $19.59 | 569416 |
| 2025-12-09 | -37.50 | $19.59 | 513932 |
| 2025-12-08 | -37.50 | $19.59 | 474900 |
| 2025-12-05 | -62.50 | $19.57 | 448732 |
| 2025-12-04 | -62.50 | $19.57 | 982100 |
| 2025-12-03 | -62.50 | $19.57 | 639640 |
| 2025-12-02 | -62.50 | $19.57 | 425500 |
| 2025-12-01 | -62.50 | $19.57 | 803400 |
| 2025-11-28 | -75.00 | $19.56 | 534800 |
| 2025-11-26 | -87.50 | $19.55 | 1.4M |
| 2025-11-25 | -87.50 | $19.55 | 1.1M |
| 2025-11-24 | -87.50 | $19.55 | 777406 |
| 2025-11-21 | 0.00 | $19.62 | 515900 |
| 2025-11-20 | 0.00 | $19.61 | 933100 |
| 2025-11-19 | 0.00 | $19.61 | 535100 |
| 2025-11-18 | -14.29 | $19.60 | 1.5M |
| 2025-11-17 | 0.00 | $19.60 | 1.0M |
| 2025-11-14 | -16.67 | $19.59 | 458140 |
| 2025-11-13 | -28.57 | $19.59 | 492200 |
| 2025-11-12 | -28.57 | $19.59 | 833035 |
| 2025-11-11 | -14.29 | $19.60 | 532500 |
| 2025-11-10 | -42.86 | $19.58 | 500500 |
| 2025-11-07 | -42.86 | $19.58 | 374000 |
| 2025-11-06 | -57.14 | $19.57 | 650900 |
| 2025-11-05 | -71.43 | $19.56 | 464000 |
| 2025-11-04 | -71.43 | $19.56 | 960913 |
| 2025-11-03 | -57.14 | $19.57 | 684040 |
| 2025-10-31 | -57.14 | $19.57 | 474100 |
| 2025-10-30 | -85.71 | $19.55 | 400300 |
| 2025-10-29 | -85.71 | $19.55 | 789242 |
| 2025-10-28 | -85.71 | $19.55 | 1.1M |
| 2025-10-27 | -85.71 | $19.55 | 779102 |
| 2025-10-24 | -71.43 | $19.56 | 786700 |
| 2025-10-23 | -100.00 | $19.54 | 503500 |
| 2025-10-22 | -100.00 | $19.54 | 400000 |
| 2025-10-21 | -100.00 | $19.54 | 581310 |
| 2025-10-20 | -85.71 | $19.55 | 383001 |
| 2025-10-17 | -14.29 | $19.60 | 493631 |
| 2025-10-16 | -25.00 | $19.60 | 978200 |
| 2025-10-15 | -37.50 | $19.59 | 356125 |
| 2025-10-14 | -25.00 | $19.60 | 542900 |
| 2025-10-13 | -37.50 | $19.59 | 374000 |
| 2025-10-10 | -37.50 | $19.59 | 561735 |
| 2025-10-09 | -37.50 | $19.59 | 530233 |
| 2025-10-08 | -50.00 | $19.58 | 535700 |
| 2025-10-07 | -62.50 | $19.57 | 602905 |
| 2025-10-06 | -50.00 | $19.58 | 395242 |
| 2025-10-03 | -50.00 | $19.58 | 655600 |
| 2025-10-02 | -62.50 | $19.57 | 512200 |
| 2025-10-01 | -62.50 | $19.57 | 397236 |
| 2025-09-30 | -75.00 | $19.56 | 507500 |
| 2025-09-29 | -75.00 | $19.56 | 562700 |
| 2025-09-26 | -77.78 | $19.55 | 482426 |
| 2025-09-25 | -77.78 | $19.55 | 574100 |
| 2025-09-24 | -80.00 | $19.54 | 598600 |
| 2025-09-23 | -80.00 | $19.54 | 690606 |
| 2025-09-22 | -70.00 | $19.55 | 560946 |
| 2025-09-19 | -9.09 | $19.61 | 873712 |
| 2025-09-18 | 0.00 | $19.61 | 860800 |
| 2025-09-17 | 0.00 | $19.61 | 671800 |
| 2025-09-16 | 0.00 | $19.61 | 713111 |
| 2025-09-15 | 0.00 | $19.61 | 556800 |
| 2025-09-12 | 0.00 | $19.60 | 435007 |
| 2025-09-11 | -10.00 | $19.59 | 552890 |
| 2025-09-10 | -11.11 | $19.58 | 2.1M |
| 2025-09-09 | -22.22 | $19.57 | 760100 |
| 2025-09-08 | -11.11 | $19.58 | 527000 |
| 2025-09-05 | 0.00 | $19.58 | 349639 |
| 2025-09-04 | -12.50 | $19.57 | 739444 |
| 2025-09-03 | -25.00 | $19.56 | 377300 |
| 2025-09-02 | -37.50 | $19.55 | 376800 |
| 2025-08-29 | -37.50 | $19.55 | 344127 |
| 2025-08-28 | -62.50 | $19.53 | 375800 |
| 2025-08-27 | -50.00 | $19.54 | 618729 |
| 2025-08-26 | -75.00 | $19.52 | 356743 |
| 2025-08-25 | -75.00 | $19.52 | 456900 |
| 2025-08-22 | -75.00 | $19.52 | 843345 |
| 2025-08-21 | -87.50 | $19.51 | 775500 |
| 2025-08-20 | -77.78 | $19.51 | 635000 |
| 2025-08-19 | -70.00 | $19.51 | 542500 |
| 2025-08-18 | -80.00 | $19.50 | 883327 |
| 2025-08-15 | -10.00 | $19.57 | 769800 |
| 2025-08-14 | 0.00 | $19.57 | 487500 |
| 2025-08-13 | 0.00 | $19.57 | 449310 |
| 2025-08-12 | -11.11 | $19.56 | 412900 |
| 2025-08-11 | -11.11 | $19.56 | 539200 |
| 2025-08-08 | -11.11 | $19.56 | 518700 |
| 2025-08-07 | -22.22 | $19.55 | 1.1M |
| 2025-08-06 | -33.33 | $19.54 | 347800 |
| 2025-08-05 | -33.33 | $19.54 | 591718 |
| 2025-08-04 | -33.33 | $19.54 | 742240 |
| 2025-08-01 | -44.44 | $19.53 | 494000 |
| 2025-07-31 | -66.67 | $19.51 | 465600 |
| 2025-07-30 | -66.67 | $19.51 | 414824 |
| 2025-07-29 | -77.78 | $19.50 | 577538 |
| 2025-07-28 | -77.78 | $19.50 | 429200 |
| 2025-07-25 | -66.67 | $19.51 | 855033 |
| 2025-07-24 | -77.78 | $19.50 | 749434 |
| 2025-07-23 | -77.78 | $19.50 | 1.2M |
| 2025-07-22 | -88.89 | $19.49 | 731000 |
| 2025-07-21 | -87.50 | $19.50 | 462400 |
| 2025-07-18 | -12.50 | $19.56 | 844930 |
| 2025-07-17 | -14.29 | $19.55 | 772300 |
| 2025-07-16 | -28.57 | $19.54 | 623900 |
| 2025-07-15 | -28.57 | $19.54 | 1.0M |
| 2025-07-14 | -42.86 | $19.53 | 487720 |
| 2025-07-11 | -42.86 | $19.53 | 400229 |
| 2025-07-10 | -42.86 | $19.53 | 596300 |
| 2025-07-09 | -57.14 | $19.52 | 373000 |
| 2025-07-08 | -42.86 | $19.53 | 901900 |
| 2025-07-07 | -57.14 | $19.52 | 548700 |
| 2025-07-03 | -42.86 | $19.53 | 325500 |
| 2025-07-02 | -42.86 | $19.53 | 422800 |
| 2025-07-01 | -42.86 | $19.53 | 505800 |
| 2025-06-30 | -57.14 | $19.52 | 439815 |
| 2025-06-27 | -62.50 | $19.51 | 484914 |
| 2025-06-26 | -62.50 | $19.51 | 764345 |
| 2025-06-25 | -66.67 | $19.50 | 444200 |
| 2025-06-24 | -77.78 | $19.49 | 631718 |
| 2025-06-23 | -60.00 | $19.50 | 527027 |
| 2025-06-20 | 0.00 | $19.56 | 449100 |
| 2025-06-18 | 0.00 | $19.55 | 449030 |
| 2025-06-17 | 0.00 | $19.54 | 656242 |
| 2025-06-16 | 0.00 | $19.54 | 487400 |
| 2025-06-13 | -10.00 | $19.53 | 539067 |
| 2025-06-12 | -20.00 | $19.52 | 754200 |
| 2025-06-11 | -11.11 | $19.52 | 372580 |
| 2025-06-10 | -33.33 | $19.50 | 612097 |
| 2025-06-09 | -33.33 | $19.50 | 457300 |
| 2025-06-06 | -44.44 | $19.49 | 500139 |
| 2025-06-05 | -22.22 | $19.51 | 571000 |
| 2025-06-04 | -22.22 | $19.51 | 502722 |
| 2025-06-03 | -22.22 | $19.51 | 1.3M |
| 2025-06-02 | -44.44 | $19.49 | 814200 |
| 2025-05-30 | -33.33 | $19.50 | 499000 |
| 2025-05-29 | -44.44 | $19.49 | 464408 |
| 2025-05-28 | -55.56 | $19.48 | 597500 |
| 2025-05-27 | -55.56 | $19.48 | 427813 |
| 2025-05-23 | -66.67 | $19.47 | 583900 |
| 2025-05-22 | -66.67 | $19.47 | 720800 |
| 2025-05-21 | -77.78 | $19.46 | 422300 |
| 2025-05-20 | -77.78 | $19.46 | 1.1M |
| 2025-05-19 | -66.67 | $19.47 | 846900 |
| 2025-05-16 | -11.11 | $19.52 | 345600 |
| 2025-05-15 | -11.11 | $19.52 | 525133 |
| 2025-05-14 | -22.22 | $19.51 | 489219 |
| 2025-05-13 | -22.22 | $19.51 | 773544 |
| 2025-05-12 | -22.22 | $19.51 | 633532 |
| 2025-05-09 | -10.00 | $19.51 | 258800 |
| 2025-05-08 | -20.00 | $19.50 | 1.6M |
| 2025-05-07 | -13.33 | $19.50 | 261700 |
| 2025-05-06 | -13.33 | $19.50 | 538708 |
| 2025-05-05 | -13.33 | $19.50 | 1.0M |
| 2025-05-02 | -27.78 | $19.50 | 767200 |
| 2025-05-01 | -33.33 | $19.49 | 561834 |
| 2025-04-30 | -27.78 | $19.50 | 389446 |
| 2025-04-29 | -22.22 | $19.51 | 913636 |
| 2025-04-28 | -27.78 | $19.50 | 810433 |
| 2025-04-25 | -33.33 | $19.49 | 512700 |
| 2025-04-24 | -44.44 | $19.47 | 681100 |
| 2025-04-23 | -61.11 | $19.44 | 670341 |
| 2025-04-22 | -55.56 | $19.45 | 696828 |
| 2025-04-21 | -50.00 | $19.46 | 847841 |
| 2025-04-17 | -16.67 | $19.52 | 377518 |
| 2025-04-16 | -33.33 | $19.49 | 389425 |
| 2025-04-15 | -33.33 | $19.49 | 367000 |
| 2025-04-14 | -44.44 | $19.47 | 499800 |
| 2025-04-11 | -61.11 | $19.44 | 556900 |
| 2025-04-10 | -55.56 | $19.45 | 464911 |
| 2025-04-09 | -33.33 | $19.49 | 607500 |
| 2025-04-08 | -61.11 | $19.44 | 1.2M |
| 2025-04-07 | -73.33 | $19.44 | 1.1M |
| 2025-04-04 | -50.00 | $19.50 | 867600 |
| 2025-04-03 | -30.00 | $19.52 | 1.0M |
| 2025-04-02 | -60.00 | $19.49 | 808300 |
| 2025-04-01 | -60.00 | $19.49 | 404400 |
| 2025-03-31 | -70.00 | $19.48 | 707212 |
| 2025-03-28 | -70.00 | $19.48 | 695904 |
| 2025-03-27 | -80.00 | $19.47 | 650400 |
| 2025-03-26 | -90.00 | $19.46 | 521300 |
| 2025-03-25 | -80.00 | $19.47 | 629210 |
| 2025-03-24 | -80.00 | $19.47 | 2.2M |
| 2025-03-21 | -10.00 | $19.54 | 496236 |
| 2025-03-20 | -20.00 | $19.53 | 842223 |
| 2025-03-19 | 0.00 | $19.53 | 548900 |
| 2025-03-18 | -25.00 | $19.51 | 433500 |
| 2025-03-17 | -54.55 | $19.50 | 327218 |
| 2025-03-14 | -54.55 | $19.50 | 357200 |
| 2025-03-13 | -54.55 | $19.50 | 496402 |
| 2025-03-12 | -54.55 | $19.50 | 865705 |
| 2025-03-11 | -45.45 | $19.51 | 867926 |
| 2025-03-10 | -36.36 | $19.52 | 615616 |
| 2025-03-07 | -45.45 | $19.51 | 604604 |
| 2025-03-06 | -54.55 | $19.50 | 528135 |
| 2025-03-05 | -54.55 | $19.50 | 2.1M |
| 2025-03-04 | -36.36 | $19.52 | 692700 |
| 2025-03-03 | -45.45 | $19.51 | 596800 |
| 2025-02-28 | -54.55 | $19.50 | 498900 |
| 2025-02-27 | -72.73 | $19.48 | 696492 |
| 2025-02-26 | -72.73 | $19.48 | 701600 |
| 2025-02-25 | -72.73 | $19.48 | 720000 |
| 2025-02-24 | -75.00 | $19.47 | 461900 |
| 2025-02-21 | -23.08 | $19.53 | 630041 |
| 2025-02-20 | -33.33 | $19.51 | 908912 |
| 2025-02-19 | -40.00 | $19.50 | 948306 |
| 2025-02-18 | -40.00 | $19.50 | 715600 |
| 2025-02-14 | 0.00 | $19.51 | 866812 |
| 2025-02-13 | -25.00 | $19.47 | 720800 |
| 2025-02-12 | -25.00 | $19.47 | 661520 |
| 2025-02-11 | -25.00 | $19.47 | 572734 |
| 2025-02-10 | -12.50 | $19.48 | 481735 |
| 2025-02-07 | -25.00 | $19.47 | 671027 |
| 2025-02-06 | -12.50 | $19.48 | 1.2M |
| 2025-02-05 | -12.50 | $19.48 | 496717 |
| 2025-02-04 | -25.00 | $19.47 | 684300 |
| 2025-02-03 | -25.00 | $19.47 | 1.4M |
| 2025-01-31 | -25.00 | $19.47 | 675400 |
| 2025-01-30 | -37.50 | $19.46 | 1.9M |
| 2025-01-29 | -50.00 | $19.45 | 743500 |
| 2025-01-28 | -25.00 | $19.47 | 815000 |
| 2025-01-27 | -20.00 | $19.47 | 567811 |
| 2025-01-24 | -50.00 | $19.44 | 671700 |
| 2025-01-23 | -63.64 | $19.42 | 648207 |
| 2025-01-22 | -63.64 | $19.42 | 799512 |
| 2025-01-21 | -63.64 | $19.42 | 1.1M |
| 2025-01-17 | -25.00 | $19.47 | 892030 |
| 2025-01-16 | -16.67 | $19.48 | 1.4M |
| 2025-01-15 | -16.67 | $19.48 | 675400 |
| 2025-01-14 | -50.00 | $19.44 | 1.9M |
| 2025-01-13 | -50.00 | $19.44 | 647400 |
| 2025-01-10 | -53.85 | $19.44 | 1.0M |
| 2025-01-08 | -38.46 | $19.46 | 1.1M |
| 2025-01-07 | -46.15 | $19.45 | 986938 |
| 2025-01-06 | -46.15 | $19.45 | 938700 |
| 2025-01-03 | -46.15 | $19.45 | 633400 |
| 2025-01-02 | -46.15 | $19.45 | 561800 |
| 2024-12-31 | -61.54 | $19.43 | 753239 |
| 2024-12-30 | -53.85 | $19.44 | 1.3M |
| 2024-12-27 | -69.23 | $19.42 | 3.1M |
| 2024-12-26 | -76.92 | $19.41 | 3.7M |
| 2024-12-24 | -84.62 | $19.40 | 454329 |
| 2024-12-23 | -84.62 | $19.40 | 1.1M |
| 2024-12-20 | -23.08 | $19.48 | 1.3M |
| 2024-12-19 | -30.77 | $19.47 | 1.1M |
| 2024-12-18 | -46.15 | $19.45 | 2.0M |
| 2024-12-17 | -15.38 | $19.49 | 853524 |
| 2024-12-16 | -23.08 | $19.48 | 495610 |
| 2024-12-13 | -23.08 | $19.48 | 626800 |
| 2024-12-12 | -15.38 | $19.49 | 1.0M |
| 2024-12-11 | -7.69 | $19.50 | 918500 |
| 2024-12-10 | -16.67 | $19.48 | 652900 |
| 2024-12-09 | -16.67 | $19.48 | 747000 |
| 2024-12-06 | -8.33 | $19.49 | 497214 |
| 2024-12-05 | -10.00 | $19.47 | 1.3M |
| 2024-12-04 | 0.00 | $19.48 | 958100 |
| 2024-12-03 | -30.00 | $19.45 | 1.6M |
| 2024-12-02 | -10.00 | $19.47 | 848737 |
| 2024-11-29 | -30.00 | $19.45 | 174320 |
| 2024-11-27 | -50.00 | $19.43 | 1.0M |
| 2024-11-26 | -60.00 | $19.42 | 1.5M |
| 2024-11-25 | -60.00 | $19.42 | 1.1M |
| 2024-11-22 | -90.00 | $19.39 | 821700 |
| 2024-11-21 | -100.00 | $19.38 | 1.0M |
| 2024-11-20 | -80.00 | $19.40 | 1.0M |
| 2024-11-19 | -70.00 | $19.41 | 605500 |
| 2024-11-18 | -90.00 | $19.39 | 721300 |
| 2024-11-15 | -28.57 | $19.46 | 751142 |
| 2024-11-14 | -76.92 | $19.44 | 615135 |
| 2024-11-13 | -61.54 | $19.46 | 575500 |
| 2024-11-12 | -76.92 | $19.44 | 826332 |
| 2024-11-11 | -61.54 | $19.46 | 574000 |
| 2024-11-08 | -61.54 | $19.46 | 505000 |
| 2024-11-07 | -53.85 | $19.47 | 788118 |
| 2024-11-06 | -76.92 | $19.44 | 926245 |
| 2024-11-05 | -76.92 | $19.44 | 1.3M |
| 2024-11-04 | -69.23 | $19.45 | 378039 |
| 2024-11-01 | -92.31 | $19.42 | 1.5M |
| 2024-10-31 | -92.31 | $19.42 | 782900 |
| 2024-10-30 | -100.00 | $19.42 | 656900 |
| 2024-10-29 | -88.24 | $19.44 | 696840 |
| 2024-10-28 | -94.12 | $19.43 | 944500 |
| 2024-10-25 | -88.24 | $19.44 | 1.0M |
| 2024-10-24 | -94.12 | $19.43 | 496543 |
| 2024-10-23 | -94.12 | $19.43 | 706100 |
| 2024-10-22 | -93.33 | $19.45 | 1.1M |
| 2024-10-21 | -100.00 | $19.44 | 721732 |
| 2024-10-18 | -45.45 | $19.54 | 1.4M |
| 2024-10-17 | -68.75 | $19.53 | 649936 |
| 2024-10-16 | -68.75 | $19.53 | 846400 |
| 2024-10-15 | -75.00 | $19.52 | 1.2M |
| 2024-10-14 | -68.75 | $19.53 | 512837 |
| 2024-10-11 | -75.00 | $19.52 | 444900 |
| 2024-10-10 | -75.00 | $19.52 | 589100 |
| 2024-10-09 | -93.75 | $19.49 | 6.8M |
| 2024-10-08 | -87.50 | $19.50 | 655900 |
| 2024-10-07 | -93.75 | $19.49 | 3.8M |
| 2024-10-04 | -100.00 | $19.50 | 580900 |
| 2024-10-03 | -66.67 | $19.56 | 1.4M |
| 2024-10-02 | -46.15 | $19.58 | 678911 |
| 2024-10-01 | -37.50 | $19.58 | 930913 |
| 2024-09-30 | -47.06 | $19.56 | 1.9M |
| 2024-09-27 | -33.33 | $19.58 | 1.2M |
| 2024-09-26 | -47.37 | $19.55 | 966809 |
| 2024-09-25 | -36.84 | $19.57 | 869085 |
| 2024-09-24 | -30.00 | $19.58 | 858000 |
| 2024-09-23 | -35.00 | $19.57 | 949400 |
| 2024-09-20 | -4.55 | $19.63 | 2.3M |
| 2024-09-19 | -9.09 | $19.61 | 900037 |
| 2024-09-18 | -8.70 | $19.61 | 1.8M |
| 2024-09-17 | -8.70 | $19.60 | 925841 |
| 2024-09-16 | -4.00 | $19.61 | 858100 |
| 2024-09-13 | 0.00 | $19.61 | 787032 |
| 2024-09-12 | 0.00 | $19.58 | 706235 |
| 2024-09-11 | -4.76 | $19.57 | 756748 |
| 2024-09-10 | 0.00 | $19.58 | 673101 |
| 2024-09-09 | -14.29 | $19.55 | 995000 |
| 2024-09-06 | -9.52 | $19.56 | 570010 |
| 2024-09-05 | -5.88 | $19.53 | 1.1M |
| 2024-09-04 | 0.00 | $19.53 | 1.3M |
| 2024-09-03 | 0.00 | $19.49 | 942631 |
| 2024-08-30 | -18.18 | $19.46 | 686400 |
| 2024-08-29 | -18.18 | $19.46 | 625100 |
| 2024-08-28 | 0.00 | $19.48 | 635711 |
| 2024-08-27 | -5.88 | $19.47 | 1.2M |
| 2024-08-26 | -11.76 | $19.46 | 486226 |
| 2024-08-23 | -17.65 | $19.45 | 645600 |
| 2024-08-22 | -31.58 | $19.42 | 686300 |
| 2024-08-21 | -19.05 | $19.44 | 1.0M |
| 2024-08-20 | -38.10 | $19.40 | 617100 |
| 2024-08-19 | -45.45 | $19.38 | 997536 |
| 2024-08-16 | -13.04 | $19.45 | 667500 |
| 2024-08-15 | -21.74 | $19.43 | 768900 |
| 2024-08-14 | 0.00 | $19.48 | 806944 |
| 2024-08-13 | -8.70 | $19.46 | 708926 |
| 2024-08-12 | -21.74 | $19.43 | 683500 |
| 2024-08-09 | -26.09 | $19.42 | 920418 |
| 2024-08-08 | -26.09 | $19.42 | 1.1M |
| 2024-08-07 | -26.09 | $19.42 | 958400 |
| 2024-08-06 | -21.74 | $19.43 | 830641 |
| 2024-08-05 | -17.39 | $19.44 | 2.5M |
| 2024-08-02 | -4.76 | $19.45 | 796500 |
| 2024-08-01 | -26.32 | $19.39 | 676313 |
| 2024-07-31 | -25.00 | $19.35 | 813500 |
| 2024-07-30 | -36.84 | $19.32 | 1.2M |
| 2024-07-29 | -26.32 | $19.31 | 804444 |
| 2024-07-26 | -31.58 | $19.30 | 797340 |
| 2024-07-25 | -45.00 | $19.27 | 648600 |
| 2024-07-24 | -38.10 | $19.28 | 2.1M |
| 2024-07-23 | -38.10 | $19.28 | 577200 |
| 2024-07-22 | -42.86 | $19.27 | 825938 |
| 2024-07-19 | -14.29 | $19.33 | 346600 |
| 2024-07-18 | -9.52 | $19.34 | 973000 |
| 2024-07-17 | 0.00 | $19.35 | 459812 |
| 2024-07-16 | 0.00 | $19.35 | 720300 |
| 2024-07-15 | -5.00 | $19.34 | 652700 |
| 2024-07-12 | 0.00 | $19.34 | 1.4M |
| 2024-07-11 | -6.25 | $19.30 | 1.5M |
| 2024-07-10 | -7.69 | $19.27 | 1.4M |
| 2024-07-09 | -7.69 | $19.27 | 580400 |
| 2024-07-08 | -7.69 | $19.27 | 913429 |
| 2024-07-05 | -8.33 | $19.26 | 1.3M |
| 2024-07-03 | -27.27 | $19.23 | 480600 |
| 2024-07-02 | -45.45 | $19.21 | 853000 |
| 2024-07-01 | -54.55 | $19.20 | 848942 |
| 2024-06-28 | -72.73 | $19.18 | 1.1M |
| 2024-06-27 | -57.14 | $19.18 | 911600 |
| 2024-06-26 | -66.67 | $19.16 | 847821 |
| 2024-06-25 | -60.00 | $19.17 | 500600 |
| 2024-06-24 | -53.33 | $19.18 | 2.0M |
| 2024-06-21 | -6.67 | $19.25 | 929500 |
| 2024-06-20 | -13.33 | $19.24 | 1.4M |
| 2024-06-18 | -13.33 | $19.24 | 628200 |
| 2024-06-17 | -26.67 | $19.22 | 403700 |
| 2024-06-14 | -13.33 | $19.24 | 627600 |
| 2024-06-13 | -6.67 | $19.25 | 492400 |
| 2024-06-12 | -26.67 | $19.22 | 591805 |
| 2024-06-11 | -30.77 | $19.20 | 490600 |
| 2024-06-10 | -38.46 | $19.19 | 507941 |
| 2024-06-07 | -46.15 | $19.18 | 621944 |
| 2024-06-06 | -7.69 | $19.23 | 567321 |
| 2024-06-05 | -15.38 | $19.22 | 536616 |
| 2024-06-04 | -30.77 | $19.20 | 457736 |
| 2024-06-03 | -38.46 | $19.19 | 513000 |
| 2024-05-31 | -53.85 | $19.17 | 564623 |
| 2024-05-30 | -84.62 | $19.13 | 655421 |
| 2024-05-29 | -75.00 | $19.12 | 398700 |
| 2024-05-28 | -68.75 | $19.13 | 620101 |
| 2024-05-24 | -68.75 | $19.13 | 624807 |
| 2024-05-23 | -75.00 | $19.12 | 436400 |
| 2024-05-22 | -52.63 | $19.14 | 827145 |
| 2024-05-21 | -42.11 | $19.16 | 984400 |
| 2024-05-20 | -47.37 | $19.15 | 550400 |
| 2024-05-17 | -15.79 | $19.21 | 717927 |
| 2024-05-16 | -15.79 | $19.21 | 544300 |
| 2024-05-15 | -10.53 | $19.22 | 516804 |
| 2024-05-14 | -12.50 | $19.19 | 381109 |
| 2024-05-13 | -12.50 | $19.19 | 688802 |
| 2024-05-10 | -18.75 | $19.18 | 714722 |
| 2024-05-09 | -12.50 | $19.19 | 700201 |
| 2024-05-08 | -6.25 | $19.20 | 1.2M |
| 2024-05-07 | -18.75 | $19.18 | 1.4M |
| 2024-05-06 | -12.50 | $19.19 | 612713 |
| 2024-05-03 | -6.25 | $19.20 | 900000 |
| 2024-05-02 | -35.29 | $19.16 | 1.2M |
| 2024-05-01 | -66.67 | $19.11 | 886421 |
| 2024-04-30 | -77.78 | $19.09 | 654643 |
| 2024-04-29 | -66.67 | $19.11 | 538319 |
| 2024-04-26 | -77.78 | $19.09 | 521403 |
| 2024-04-25 | -83.33 | $19.08 | 715700 |
| 2024-04-24 | -81.25 | $19.10 | 420826 |
| 2024-04-23 | -75.00 | $19.11 | 658029 |
| 2024-04-22 | -87.50 | $19.09 | 606030 |
| 2024-04-19 | -71.43 | $19.13 | 369903 |
| 2024-04-18 | -78.57 | $19.12 | 466900 |
| 2024-04-17 | -78.57 | $19.12 | 792700 |
| 2024-04-16 | -78.57 | $19.12 | 626936 |
| 2024-04-15 | -83.33 | $19.13 | 811349 |
| 2024-04-12 | -66.67 | $19.15 | 919700 |
| 2024-04-11 | -75.00 | $19.14 | 1.4M |
| 2024-04-10 | -93.33 | $19.12 | 1.0M |
| 2024-04-09 | -33.33 | $19.21 | 671500 |
| 2024-04-08 | -53.33 | $19.18 | 404500 |
| 2024-04-05 | -44.44 | $19.21 | 1.1M |
| 2024-04-04 | -38.89 | $19.22 | 623501 |
| 2024-04-03 | -38.89 | $19.22 | 459100 |
| 2024-04-02 | -50.00 | $19.20 | 712700 |
| 2024-04-01 | -55.56 | $19.19 | 506021 |
| 2024-03-28 | -44.44 | $19.21 | 818027 |
| 2024-03-27 | -33.33 | $19.23 | 1.0M |
| 2024-03-26 | -44.44 | $19.21 | 968100 |
| 2024-03-25 | -44.44 | $19.21 | 558800 |
| 2024-03-22 | -38.89 | $19.22 | 700030 |
| 2024-03-21 | -50.00 | $19.20 | 868100 |
| 2024-03-20 | -50.00 | $19.20 | 747700 |
| 2024-03-19 | -61.11 | $19.18 | 532000 |
| 2024-03-18 | -77.78 | $19.15 | 659035 |
| 2024-03-15 | -50.00 | $19.20 | 508217 |
| 2024-03-14 | -50.00 | $19.20 | 923100 |
| 2024-03-13 | -33.33 | $19.23 | 1.5M |
| 2024-03-12 | -33.33 | $19.23 | 1.4M |
| 2024-03-11 | -26.67 | $19.25 | 398600 |
| 2024-03-08 | -13.33 | $19.27 | 606021 |
| 2024-03-07 | -15.38 | $19.25 | 632600 |
| 2024-03-06 | -53.33 | $19.21 | 599347 |
| 2024-03-05 | -46.67 | $19.22 | 586617 |
| 2024-03-04 | -60.00 | $19.20 | 880302 |
| 2024-03-01 | -46.67 | $19.22 | 714700 |
| 2024-02-29 | -90.00 | $19.16 | 775842 |
| 2024-02-28 | -80.00 | $19.18 | 3.7M |
| 2024-02-27 | -90.00 | $19.16 | 846300 |
| 2024-02-26 | -95.00 | $19.15 | 627407 |
| 2024-02-23 | -89.47 | $19.17 | 829431 |
| 2024-02-22 | -89.47 | $19.17 | 537100 |
| 2024-02-21 | -88.89 | $19.18 | 576000 |
| 2024-02-20 | -94.12 | $19.18 | 1.0M |
| 2024-02-16 | -75.00 | $19.22 | 911407 |
| 2024-02-15 | -50.00 | $19.26 | 2.8M |
| 2024-02-14 | -62.50 | $19.24 | 1.1M |
| 2024-02-13 | -87.50 | $19.20 | 1.7M |
| 2024-02-12 | -66.67 | $19.27 | 2.5M |
| 2024-02-09 | -72.22 | $19.26 | 718500 |
| 2024-02-08 | -72.22 | $19.26 | 1.0M |
| 2024-02-07 | -66.67 | $19.27 | 1.8M |
| 2024-02-06 | -72.22 | $19.26 | 921400 |
| 2024-02-05 | -77.78 | $19.25 | 700700 |
| 2024-02-02 | -55.56 | $19.29 | 1.7M |
| 2024-02-01 | -27.78 | $19.34 | 954800 |
| 2024-01-31 | -47.37 | $19.30 | 798347 |
| 2024-01-30 | -63.16 | $19.27 | 2.5M |
| 2024-01-29 | -63.16 | $19.27 | 916400 |
| 2024-01-26 | -73.68 | $19.25 | 912500 |
| 2024-01-25 | -63.16 | $19.27 | 976800 |
| 2024-01-24 | -84.21 | $19.23 | 659107 |
| 2024-01-23 | -84.21 | $19.23 | 1.2M |
| 2024-01-22 | -84.21 | $19.23 | 817500 |
| 2024-01-19 | -63.16 | $19.27 | 830400 |
| 2024-01-18 | -42.86 | $19.30 | 1.2M |
| 2024-01-17 | -50.00 | $19.28 | 1.2M |
| 2024-01-16 | -22.73 | $19.34 | 837000 |
| 2024-01-12 | -4.76 | $19.37 | 1.5M |
| 2024-01-11 | -4.55 | $19.32 | 964300 |
| 2024-01-10 | -16.67 | $19.27 | 685400 |
| 2024-01-09 | -20.00 | $19.26 | 1.4M |
| 2024-01-08 | -24.00 | $19.25 | 701300 |
| 2024-01-05 | -32.00 | $19.23 | 1.0M |
| 2024-01-04 | -32.00 | $19.23 | 1.2M |
| 2024-01-03 | -24.00 | $19.25 | 975600 |
| 2024-01-02 | -20.00 | $19.26 | 464017 |
| 2023-12-29 | -4.00 | $19.30 | 578937 |
| 2023-12-28 | -4.00 | $19.29 | 641200 |
| 2023-12-27 | 0.00 | $19.30 | 1.2M |
| 2023-12-26 | -15.15 | $19.25 | 1.1M |
| 2023-12-22 | -11.43 | $19.26 | 1.1M |
| 2023-12-21 | -13.89 | $19.25 | 1.6M |
| 2023-12-20 | -22.22 | $19.22 | 1.4M |
| 2023-12-19 | -29.73 | $19.19 | 718700 |
| 2023-12-18 | -28.21 | $19.19 | 631400 |
| 2023-12-15 | -12.82 | $19.25 | 1.1M |
| 2023-12-14 | -7.69 | $19.27 | 1.4M |
| 2023-12-13 | -3.03 | $19.23 | 695400 |
| 2023-12-12 | -24.00 | $19.10 | 1.0M |
| 2023-12-11 | -24.24 | $19.08 | 695649 |
| 2023-12-08 | -24.24 | $19.08 | 889800 |
| 2023-12-07 | -9.09 | $19.13 | 2.5M |
| 2023-12-06 | -3.23 | $19.13 | 705803 |
| 2023-12-05 | -6.45 | $19.12 | 567000 |
| 2023-12-04 | -12.90 | $19.10 | 435100 |
| 2023-12-01 | -3.23 | $19.13 | 465212 |
| 2023-11-30 | -11.11 | $19.07 | 414133 |
| 2023-11-29 | -2.94 | $19.09 | 458600 |
| 2023-11-28 | 0.00 | $19.04 | 432100 |
| 2023-11-27 | 0.00 | $18.98 | 682853 |
| 2023-11-24 | -16.67 | $18.94 | 204000 |
| 2023-11-22 | -8.00 | $18.96 | 501800 |
| 2023-11-21 | -10.71 | $18.95 | 614300 |
| 2023-11-20 | -17.86 | $18.93 | 486800 |
| 2023-11-17 | -3.45 | $18.97 | 666908 |
| 2023-11-16 | 0.00 | $18.98 | 667644 |
| 2023-11-15 | -17.24 | $18.93 | 406700 |
| 2023-11-14 | 0.00 | $18.98 | 992400 |
| 2023-11-13 | -29.17 | $18.86 | 527400 |
| 2023-11-10 | -33.33 | $18.85 | 649800 |
| 2023-11-09 | -37.50 | $18.84 | 348135 |
| 2023-11-08 | -29.17 | $18.86 | 483100 |
| 2023-11-07 | -16.67 | $18.89 | 426505 |
| 2023-11-06 | -29.17 | $18.86 | 460000 |
| 2023-11-03 | -8.33 | $18.91 | 504419 |
| 2023-11-02 | -5.88 | $18.85 | 614400 |
| 2023-11-01 | -17.65 | $18.83 | 1.3M |
| 2023-10-31 | -64.71 | $18.75 | 412023 |
| 2023-10-30 | -64.71 | $18.75 | 399500 |
| 2023-10-27 | -52.94 | $18.77 | 337605 |
| 2023-10-26 | -58.82 | $18.76 | 257501 |
| 2023-10-25 | -82.35 | $18.72 | 484845 |
| 2023-10-24 | -76.47 | $18.73 | 393100 |
| 2023-10-23 | -70.59 | $18.74 | 889400 |
| 2023-10-20 | -52.94 | $18.77 | 327312 |
| 2023-10-19 | -82.35 | $18.72 | 473400 |
| 2023-10-18 | -93.75 | $18.71 | 301639 |
| 2023-10-17 | -75.00 | $18.74 | 343143 |
| 2023-10-16 | -31.25 | $18.81 | 814921 |
| 2023-10-13 | -25.00 | $18.82 | 403900 |
| 2023-10-12 | -47.37 | $18.80 | 372527 |
| 2023-10-11 | -38.10 | $18.83 | 489200 |
| 2023-10-10 | -33.33 | $18.84 | 278520 |
| 2023-10-09 | -33.33 | $18.84 | 257830 |
| 2023-10-06 | -66.67 | $18.77 | 457348 |
| 2023-10-05 | -61.90 | $18.78 | 683142 |
| 2023-10-04 | -71.43 | $18.76 | 348948 |
| 2023-10-03 | -100.00 | $18.70 | 548908 |
| 2023-10-02 | -88.89 | $18.75 | 443637 |
| 2023-09-29 | -75.00 | $18.79 | 1.0M |
| 2023-09-28 | -70.83 | $18.80 | 384100 |
| 2023-09-27 | -91.67 | $18.75 | 642900 |
| 2023-09-26 | -95.00 | $18.78 | 605700 |
| 2023-09-25 | -85.00 | $18.80 | 329930 |
| 2023-09-22 | -80.00 | $18.81 | 365600 |
| 2023-09-21 | -95.00 | $18.78 | 309429 |
| 2023-09-20 | -89.47 | $18.80 | 549919 |
| 2023-09-19 | -94.74 | $18.79 | 928701 |
| 2023-09-18 | -73.68 | $18.83 | 225600 |
| 2023-09-15 | -47.37 | $18.88 | 404000 |
| 2023-09-14 | -36.84 | $18.90 | 302107 |
| 2023-09-13 | -47.37 | $18.88 | 320022 |
| 2023-09-12 | -52.63 | $18.87 | 642515 |
| 2023-09-11 | -42.11 | $18.89 | 419316 |
| 2023-09-08 | -47.37 | $18.88 | 223428 |
| 2023-09-07 | -62.50 | $18.87 | 242200 |
| 2023-09-06 | -75.00 | $18.84 | 309700 |
| 2023-09-05 | -62.50 | $18.87 | 468032 |
| 2023-09-01 | -45.83 | $18.91 | 293100 |
| 2023-08-31 | -37.50 | $18.93 | 330900 |
| 2023-08-30 | -50.00 | $18.90 | 308242 |
| 2023-08-29 | -50.00 | $18.90 | 793700 |
| 2023-08-28 | -66.67 | $18.86 | 362000 |
| 2023-08-25 | -83.33 | $18.82 | 528100 |
| 2023-08-24 | -70.83 | $18.85 | 367935 |
| 2023-08-23 | -62.50 | $18.87 | 421334 |
| 2023-08-22 | -95.83 | $18.79 | 294419 |
| 2023-08-21 | -91.30 | $18.81 | 296500 |
| 2023-08-18 | -76.47 | $18.89 | 577200 |
| 2023-08-17 | -82.35 | $18.88 | 475215 |
| 2023-08-16 | -100.00 | $18.85 | 339400 |
| 2023-08-15 | -89.47 | $18.90 | 331104 |
| 2023-08-14 | -100.00 | $18.89 | 339500 |
| 2023-08-11 | -82.35 | $18.93 | 384218 |
| 2023-08-10 | -64.71 | $18.96 | 387600 |
| 2023-08-09 | -60.00 | $18.98 | 610037 |
| 2023-08-08 | -45.00 | $19.01 | 613700 |
| 2023-08-07 | -55.00 | $18.99 | 307225 |
| 2023-08-04 | -59.09 | $18.97 | 269100 |
| 2023-08-03 | -72.00 | $18.92 | 1.4M |
| 2023-08-02 | -54.84 | $18.93 | 397700 |
| 2023-08-01 | -54.84 | $18.93 | 487010 |
| 2023-07-31 | -35.48 | $18.99 | 376900 |
| 2023-07-28 | -41.94 | $18.97 | 252800 |
| 2023-07-27 | -58.06 | $18.92 | 278800 |
| 2023-07-26 | -38.71 | $18.98 | 321344 |
| 2023-07-25 | -54.84 | $18.93 | 446900 |
| 2023-07-24 | -54.84 | $18.93 | 276107 |
| 2023-07-21 | -25.81 | $19.02 | 465637 |
| 2023-07-20 | -32.26 | $19.00 | 521539 |
| 2023-07-19 | -19.35 | $19.04 | 392231 |
| 2023-07-18 | -25.81 | $19.02 | 333200 |
| 2023-07-17 | -29.03 | $19.01 | 160500 |
| 2023-07-14 | -35.48 | $18.99 | 374224 |
| 2023-07-13 | -3.23 | $19.09 | 218200 |
| 2023-07-12 | -11.54 | $19.02 | 1.1M |
| 2023-07-11 | -45.83 | $18.92 | 379521 |
| 2023-07-10 | -50.00 | $18.91 | 344200 |
| 2023-07-07 | -66.67 | $18.87 | 381725 |
| 2023-07-06 | -75.00 | $18.85 | 600800 |
| 2023-07-05 | -100.00 | $18.89 | 564500 |
| 2023-07-03 | -82.35 | $18.92 | 78338 |
| 2023-06-30 | -68.42 | $18.95 | 474809 |
| 2023-06-29 | -85.71 | $18.92 | 396700 |
| 2023-06-28 | -72.22 | $18.97 | 615325 |
| 2023-06-27 | -88.89 | $18.94 | 234722 |
| 2023-06-26 | -66.67 | $18.98 | 201400 |
| 2023-06-23 | -94.44 | $18.93 | 297800 |
| 2023-06-22 | -94.44 | $18.93 | 265300 |
| 2023-06-21 | -66.67 | $18.98 | 1.4M |
| 2023-06-20 | -72.22 | $18.97 | 629400 |
| 2023-06-16 | -57.89 | $19.00 | 571800 |
| 2023-06-15 | -50.00 | $19.02 | 337500 |
| 2023-06-14 | -84.62 | $18.96 | 270900 |
| 2023-06-13 | -88.89 | $18.95 | 328400 |
| 2023-06-12 | -80.00 | $18.98 | 406000 |
| 2023-06-09 | -91.43 | $18.95 | 223900 |
| 2023-06-08 | -73.68 | $19.02 | 626800 |
| 2023-06-07 | -84.21 | $18.98 | 613700 |
| 2023-06-06 | -73.68 | $19.02 | 235100 |
| 2023-06-05 | -73.68 | $19.02 | 329800 |
| 2023-06-02 | -73.68 | $19.02 | 763048 |
| 2023-06-01 | -60.00 | $19.08 | 316522 |
| 2023-05-31 | -67.50 | $19.05 | 850800 |
| 2023-05-30 | -72.50 | $19.03 | 833400 |
| 2023-05-26 | -92.50 | $18.95 | 281317 |
| 2023-05-25 | -97.30 | $18.96 | 523900 |
| 2023-05-24 | -93.94 | $19.01 | 515422 |
| 2023-05-23 | -87.50 | $19.04 | 523200 |
| 2023-05-22 | -96.67 | $19.03 | 353400 |
| 2023-05-19 | -85.19 | $19.09 | 435037 |
| 2023-05-18 | -92.00 | $19.09 | 385133 |
| 2023-05-17 | -94.74 | $19.14 | 488910 |
| 2023-05-16 | -75.00 | $19.17 | 362732 |
| 2023-05-15 | -50.00 | $19.22 | 601617 |
| 2023-05-12 | -55.00 | $19.21 | 438207 |
| 2023-05-11 | -25.00 | $19.27 | 374100 |
| 2023-05-10 | -35.00 | $19.25 | 412943 |
| 2023-05-09 | -80.00 | $19.16 | 338326 |
| 2023-05-08 | -75.00 | $19.17 | 207900 |
| 2023-05-05 | -55.00 | $19.21 | 421516 |
| 2023-05-04 | -15.00 | $19.29 | 775200 |
| 2023-05-03 | -21.05 | $19.27 | 290702 |
| 2023-05-02 | -57.89 | $19.20 | 397600 |
| 2023-05-01 | -84.21 | $19.15 | 464732 |
| 2023-04-28 | -45.83 | $19.20 | 255900 |
| 2023-04-27 | -51.72 | $19.16 | 286100 |
| 2023-04-26 | -28.13 | $19.22 | 384303 |
| 2023-04-25 | -21.88 | $19.24 | 249900 |
| 2023-04-24 | -46.88 | $19.16 | 278100 |
| 2023-04-21 | -40.63 | $19.18 | 227510 |
| 2023-04-20 | -40.63 | $19.18 | 403800 |
| 2023-04-19 | -47.37 | $19.13 | 775500 |
| 2023-04-18 | -35.00 | $19.17 | 227400 |
| 2023-04-17 | -38.10 | $19.15 | 263400 |
| 2023-04-14 | -23.81 | $19.21 | 275334 |
| 2023-04-13 | -11.11 | $19.26 | 347800 |
| 2023-04-12 | -24.44 | $19.20 | 1.4M |
| 2023-04-11 | -27.45 | $19.17 | 269900 |
| 2023-04-10 | -25.49 | $19.18 | 260524 |
| 2023-04-06 | -11.76 | $19.25 | 454215 |
| 2023-04-05 | -9.09 | $19.26 | 840033 |
| 2023-04-04 | -1.79 | $19.26 | 784200 |
| 2023-04-03 | 0.00 | $19.24 | 283100 |
| 2023-03-31 | -8.16 | $19.16 | 374800 |
| 2023-03-30 | -28.57 | $19.06 | 265512 |
| 2023-03-29 | -30.61 | $19.05 | 284900 |
| 2023-03-28 | -36.73 | $19.02 | 1.3M |
| 2023-03-27 | -34.69 | $19.03 | 476829 |
| 2023-03-24 | -6.12 | $19.17 | 326548 |
| 2023-03-23 | -6.67 | $19.13 | 438600 |
| 2023-03-22 | -13.64 | $19.09 | 468427 |
| 2023-03-21 | -35.14 | $18.95 | 741400 |
| 2023-03-20 | -43.24 | $18.92 | 367619 |
| 2023-03-17 | -16.22 | $19.02 | 189223 |
| 2023-03-16 | -48.65 | $18.90 | 370204 |
| 2023-03-15 | -35.14 | $18.95 | 395035 |
| 2023-03-14 | -48.65 | $18.90 | 549345 |
| 2023-03-13 | -43.24 | $18.92 | 1.1M |
| 2023-03-10 | -52.78 | $18.88 | 452234 |
| 2023-03-09 | -78.57 | $18.80 | 370823 |
| 2023-03-08 | -97.67 | $18.72 | 402249 |
| 2023-03-07 | -92.86 | $18.77 | 609614 |
| 2023-03-06 | -80.95 | $18.82 | 592049 |
| 2023-03-03 | -80.00 | $18.84 | 308000 |
| 2023-03-02 | -90.48 | $18.80 | 743512 |
| 2023-03-01 | -100.00 | $18.77 | 648900 |
| 2023-02-28 | -92.86 | $18.85 | 349402 |
| 2023-02-27 | -92.86 | $18.85 | 392800 |
| 2023-02-24 | -96.43 | $18.83 | 332900 |
| 2023-02-23 | -90.38 | $18.90 | 285300 |
| 2023-02-22 | -98.08 | $18.86 | 482317 |
| 2023-02-21 | -98.08 | $18.86 | 421800 |
| 2023-02-17 | -84.44 | $18.99 | 194547 |
| 2023-02-16 | -95.45 | $18.95 | 271000 |
| 2023-02-15 | -97.56 | $18.97 | 488500 |
| 2023-02-14 | -92.68 | $18.99 | 370946 |
| 2023-02-13 | -91.43 | $19.05 | 293040 |
| 2023-02-10 | -94.12 | $19.05 | 436736 |
| 2023-02-09 | -96.77 | $19.07 | 857833 |
| 2023-02-08 | -92.86 | $19.11 | 435701 |
| 2023-02-07 | -83.87 | $19.11 | 590100 |
| 2023-02-06 | -87.10 | $19.10 | 612800 |
| 2023-02-03 | -45.24 | $19.18 | 1.0M |
| 2023-02-02 | -10.20 | $19.32 | 728500 |
| 2023-02-01 | -2.33 | $19.30 | 318206 |
| 2023-01-31 | -27.91 | $19.19 | 988000 |
| 2023-01-30 | -44.19 | $19.12 | 381116 |
| 2023-01-27 | -30.23 | $19.18 | 742700 |
| 2023-01-26 | -27.91 | $19.19 | 525700 |
| 2023-01-25 | -25.58 | $19.20 | 422100 |
| 2023-01-24 | -27.91 | $19.19 | 845233 |
| 2023-01-23 | -34.88 | $19.16 | 303000 |
| 2023-01-20 | -11.63 | $19.26 | 524800 |
| 2023-01-19 | -9.30 | $19.27 | 695000 |
| 2023-01-18 | -2.33 | $19.30 | 560149 |
| 2023-01-17 | -5.88 | $19.20 | 365700 |
| 2023-01-13 | -11.76 | $19.18 | 970700 |
| 2023-01-12 | 0.00 | $19.22 | 868100 |
| 2023-01-11 | -18.75 | $19.14 | 1.0M |
| 2023-01-10 | -31.25 | $19.10 | 383500 |
| 2023-01-09 | -28.13 | $19.11 | 474926 |
| 2023-01-06 | -37.50 | $19.08 | 417003 |
| 2023-01-05 | -81.25 | $18.94 | 859300 |
| 2023-01-04 | -73.33 | $18.98 | 720800 |
| 2023-01-03 | -83.33 | $18.95 | 219300 |
| 2022-12-30 | -90.00 | $18.93 | 541006 |
| 2022-12-29 | -83.33 | $18.95 | 741437 |
| 2022-12-28 | -88.24 | $18.90 | 459400 |
| 2022-12-27 | -79.41 | $18.93 | 500130 |
| 2022-12-23 | -58.82 | $19.00 | 458100 |
| 2022-12-22 | -52.94 | $19.02 | 396500 |
| 2022-12-21 | -55.88 | $19.01 | 485118 |
| 2022-12-20 | -67.65 | $18.97 | 1.0M |
| 2022-12-19 | -58.82 | $19.00 | 707400 |
| 2022-12-16 | -26.47 | $19.11 | 758400 |
| 2022-12-15 | -23.53 | $19.12 | 2.2M |
| 2022-12-14 | -23.53 | $19.12 | 398600 |
| 2022-12-13 | -32.35 | $19.09 | 422200 |
| 2022-12-12 | -37.04 | $19.03 | 450101 |
| 2022-12-09 | -32.14 | $19.04 | 289900 |
| 2022-12-08 | -21.21 | $19.06 | 313500 |
| 2022-12-07 | -5.36 | $19.10 | 435600 |
| 2022-12-06 | -14.04 | $19.04 | 534200 |
| 2022-12-05 | -15.25 | $19.03 | 308400 |
| 2022-12-02 | 0.00 | $19.12 | 651629 |
| 2022-12-01 | 0.00 | $19.09 | 959030 |
| 2022-11-30 | 0.00 | $19.02 | 354000 |
| 2022-11-29 | -17.86 | $18.91 | 401500 |
| 2022-11-28 | -14.29 | $18.93 | 319500 |
| 2022-11-25 | -8.93 | $18.96 | 71100 |
| 2022-11-23 | -8.93 | $18.96 | 266600 |
| 2022-11-22 | -23.21 | $18.88 | 611300 |
| 2022-11-21 | -25.00 | $18.87 | 666300 |
| 2022-11-18 | -13.33 | $18.93 | 414118 |
| 2022-11-17 | -12.70 | $18.93 | 384800 |
| 2022-11-16 | -3.13 | $18.99 | 413200 |
| 2022-11-15 | 0.00 | $18.96 | 1.5M |
| 2022-11-14 | -10.91 | $18.86 | 313044 |
| 2022-11-11 | -1.82 | $18.91 | 270723 |
| 2022-11-10 | -3.70 | $18.89 | 975713 |
| 2022-11-09 | -17.24 | $18.61 | 1.8M |
| 2022-11-08 | -20.69 | $18.60 | 215127 |
| 2022-11-07 | -34.48 | $18.56 | 320611 |
| 2022-11-04 | -30.00 | $18.58 | 2.8M |
| 2022-11-03 | -58.06 | $18.50 | 424220 |
| 2022-11-02 | -56.41 | $18.54 | 730447 |
| 2022-11-01 | -53.66 | $18.56 | 457300 |
| 2022-10-31 | -66.00 | $18.54 | 634610 |
| 2022-10-28 | -54.00 | $18.60 | 219400 |
| 2022-10-27 | -52.00 | $18.61 | 1.0M |
| 2022-10-26 | -64.00 | $18.55 | 310144 |
| 2022-10-25 | -74.00 | $18.50 | 430739 |
| 2022-10-24 | -88.00 | $18.43 | 1.4M |
| 2022-10-21 | -76.00 | $18.49 | 486700 |
| 2022-10-20 | -98.00 | $18.38 | 362246 |
| 2022-10-19 | -91.84 | $18.44 | 344913 |
| 2022-10-18 | -76.27 | $18.54 | 223016 |
| 2022-10-17 | -81.36 | $18.51 | 258300 |
| 2022-10-14 | -91.80 | $18.45 | 117526 |
| 2022-10-13 | -77.94 | $18.55 | 864706 |
| 2022-10-12 | -91.53 | $18.56 | 150000 |
| 2022-10-11 | -93.33 | $18.55 | 1.3M |
| 2022-10-10 | -85.00 | $18.60 | 198700 |
| 2022-10-07 | -80.82 | $18.65 | 199418 |
| 2022-10-06 | -69.86 | $18.73 | 719400 |
| 2022-10-05 | -64.38 | $18.77 | 284110 |
| 2022-10-04 | -57.53 | $18.82 | 226700 |
| 2022-10-03 | -61.64 | $18.79 | 1.2M |
| 2022-09-30 | -82.43 | $18.64 | 211820 |
| 2022-09-29 | -78.38 | $18.67 | 213000 |
| 2022-09-28 | -67.53 | $18.76 | 681436 |
| 2022-09-27 | -96.25 | $18.54 | 1.3M |
| 2022-09-26 | -98.61 | $18.60 | 1.7M |
| 2022-09-23 | -95.52 | $18.77 | 946400 |
| 2022-09-22 | -95.08 | $18.83 | 689820 |
| 2022-09-21 | -88.68 | $18.94 | 449600 |
| 2022-09-20 | -95.83 | $18.95 | 989900 |
| 2022-09-19 | -93.33 | $18.99 | 237842 |
| 2022-09-16 | -89.58 | $19.07 | 154700 |
| 2022-09-15 | -92.86 | $19.07 | 322400 |
| 2022-09-14 | -89.29 | $19.09 | 328800 |
| 2022-09-13 | -89.83 | $19.09 | 1.7M |
| 2022-09-12 | -85.71 | $19.18 | 160009 |
| 2022-09-09 | -85.71 | $19.18 | 143100 |
| 2022-09-08 | -85.96 | $19.18 | 198041 |
| 2022-09-07 | -85.96 | $19.18 | 960504 |
| 2022-09-06 | -98.25 | $19.11 | 154100 |
| 2022-09-02 | -82.46 | $19.20 | 98342 |
| 2022-09-01 | -91.23 | $19.15 | 126300 |
| 2022-08-31 | -98.00 | $19.20 | 110114 |
| 2022-08-30 | -87.50 | $19.27 | 562621 |
| 2022-08-29 | -97.67 | $19.27 | 209444 |
| 2022-08-26 | -97.50 | $19.31 | 584800 |
| 2022-08-25 | -76.19 | $19.40 | 316732 |
| 2022-08-24 | -97.62 | $19.31 | 263200 |
| 2022-08-23 | -92.50 | $19.35 | 583919 |
| 2022-08-22 | -97.44 | $19.34 | 349900 |
| 2022-08-19 | -93.10 | $19.45 | 369509 |
| 2022-08-18 | -64.29 | $19.54 | 426318 |
| 2022-08-17 | -46.67 | $19.51 | 892000 |
| 2022-08-16 | -23.40 | $19.61 | 249330 |
| 2022-08-15 | -14.89 | $19.65 | 172837 |
| 2022-08-12 | -21.28 | $19.62 | 422613 |
| 2022-08-11 | -36.17 | $19.55 | 282200 |
| 2022-08-10 | -24.49 | $19.60 | 234906 |
| 2022-08-09 | -42.86 | $19.51 | 646449 |
| 2022-08-08 | -34.69 | $19.55 | 689700 |
| 2022-08-05 | -36.73 | $19.54 | 951500 |
| 2022-08-04 | -8.16 | $19.68 | 185735 |
| 2022-08-03 | -26.53 | $19.59 | 386531 |
| 2022-08-02 | -34.69 | $19.55 | 346133 |
| 2022-08-01 | -6.12 | $19.69 | 98300 |
| 2022-07-29 | -6.12 | $19.69 | 275200 |
| 2022-07-28 | -2.13 | $19.66 | 465200 |
| 2022-07-27 | -4.55 | $19.54 | 255800 |
| 2022-07-26 | -16.67 | $19.45 | 342417 |
| 2022-07-25 | -11.90 | $19.47 | 359049 |
| 2022-07-22 | -7.14 | $19.49 | 203500 |
| 2022-07-21 | -21.62 | $19.39 | 173300 |
| 2022-07-20 | -55.26 | $19.26 | 296800 |
| 2022-07-19 | -45.00 | $19.29 | 635800 |
| 2022-07-18 | -42.50 | $19.30 | 197100 |
| 2022-07-15 | -24.49 | $19.35 | 122800 |
| 2022-07-14 | -30.00 | $19.32 | 635100 |
| 2022-07-13 | -21.82 | $19.35 | 149200 |
| 2022-07-12 | -25.45 | $19.33 | 178500 |
| 2022-07-11 | -27.27 | $19.32 | 750332 |
| 2022-07-08 | -27.27 | $19.32 | 158500 |
| 2022-07-07 | -24.14 | $19.36 | 261600 |
| 2022-07-06 | -30.00 | $19.34 | 256935 |
| 2022-07-05 | -18.33 | $19.41 | 173819 |
| 2022-07-01 | -21.67 | $19.39 | 199803 |
| 2022-06-30 | -45.31 | $19.27 | 252634 |
| 2022-06-29 | -61.11 | $19.20 | 262921 |
| 2022-06-28 | -71.23 | $19.13 | 160100 |
| 2022-06-27 | -70.00 | $19.16 | 180018 |
| 2022-06-24 | -65.00 | $19.20 | 207300 |
| 2022-06-23 | -68.75 | $19.17 | 709700 |
| 2022-06-22 | -77.50 | $19.10 | 229200 |
| 2022-06-21 | -78.75 | $19.09 | 204314 |
| 2022-06-17 | -73.75 | $19.13 | 276400 |
| 2022-06-16 | -77.50 | $19.10 | 288700 |
| 2022-06-15 | -75.00 | $19.12 | 744427 |
| 2022-06-14 | -98.75 | $18.93 | 533800 |
| 2022-06-13 | -92.11 | $19.02 | 229400 |
| 2022-06-10 | -93.48 | $19.29 | 380943 |
| 2022-06-09 | -100.00 | $19.40 | 321144 |
| 2022-06-08 | -83.33 | $19.47 | 383043 |
| 2022-06-07 | -70.00 | $19.51 | 243800 |
| 2022-06-06 | -72.73 | $19.48 | 878700 |
| 2022-06-03 | -57.14 | $19.52 | 202327 |
| 2022-06-02 | -48.57 | $19.55 | 171000 |
| 2022-06-01 | -51.43 | $19.54 | 262040 |
| 2022-05-31 | -22.86 | $19.64 | 137100 |
| 2022-05-27 | -2.86 | $19.71 | 217600 |
| 2022-05-26 | -8.82 | $19.68 | 773410 |
| 2022-05-25 | 0.00 | $19.66 | 1.4M |
| 2022-05-24 | -23.08 | $19.57 | 330821 |
| 2022-05-23 | -77.42 | $19.44 | 245048 |
| 2022-05-20 | -51.61 | $19.52 | 167200 |
| 2022-05-19 | -58.06 | $19.50 | 332200 |
| 2022-05-18 | -70.97 | $19.46 | 139600 |
| 2022-05-17 | -70.97 | $19.46 | 206432 |
| 2022-05-16 | -45.16 | $19.54 | 167100 |
| 2022-05-13 | -64.52 | $19.48 | 136136 |
| 2022-05-12 | -63.41 | $19.52 | 210300 |
| 2022-05-11 | -70.45 | $19.50 | 7.1M |
| 2022-05-10 | -77.27 | $19.47 | 211900 |
| 2022-05-09 | -75.00 | $19.48 | 365923 |
| 2022-05-06 | -90.91 | $19.41 | 174600 |
| 2022-05-05 | -86.67 | $19.43 | 498242 |
| 2022-05-04 | -60.00 | $19.55 | 315500 |
| 2022-05-03 | -85.45 | $19.45 | 187000 |
| 2022-05-02 | -95.00 | $19.40 | 287100 |
| 2022-04-29 | -85.00 | $19.46 | 5.4M |
| 2022-04-28 | -75.38 | $19.53 | 188239 |
| 2022-04-27 | -67.69 | $19.58 | 646200 |
| 2022-04-26 | -60.00 | $19.63 | 2.3M |
| 2022-04-25 | -67.69 | $19.58 | 428702 |
| 2022-04-22 | -84.62 | $19.47 | 261700 |
| 2022-04-21 | -96.88 | $19.45 | 416600 |
| 2022-04-20 | -84.48 | $19.58 | 1.5M |
| 2022-04-19 | -98.28 | $19.50 | 350448 |
| 2022-04-18 | -97.83 | $19.62 | 188129 |
| 2022-04-14 | -89.80 | $19.70 | 930426 |
| 2022-04-13 | -73.47 | $19.78 | 142517 |
| 2022-04-12 | -77.55 | $19.76 | 185500 |
| 2022-04-11 | -93.88 | $19.68 | 133142 |
| 2022-04-08 | -95.45 | $19.72 | 116700 |
| 2022-04-07 | -84.09 | $19.78 | 167400 |
| 2022-04-06 | -87.23 | $19.77 | 184342 |
| 2022-04-05 | -97.78 | $19.81 | 800834 |
| 2022-04-04 | -69.39 | $19.95 | 151800 |
| 2022-04-01 | -79.69 | $19.93 | 190344 |
| 2022-03-31 | -76.06 | $19.97 | 688200 |
| 2022-03-30 | -74.65 | $19.98 | 260700 |
| 2022-03-29 | -81.01 | $19.95 | 338200 |
| 2022-03-28 | -95.29 | $19.84 | 178800 |
| 2022-03-25 | -97.65 | $19.82 | 93000 |
| 2022-03-24 | -92.31 | $19.93 | 116400 |
| 2022-03-23 | -89.61 | $19.96 | 186912 |
| 2022-03-22 | -93.51 | $19.93 | 130700 |
| 2022-03-21 | -98.61 | $19.94 | 195003 |
| 2022-03-18 | -73.24 | $20.13 | 242000 |
| 2022-03-17 | -74.65 | $20.12 | 313512 |
| 2022-03-16 | -87.32 | $20.03 | 271500 |
| 2022-03-15 | -98.53 | $19.98 | 143100 |
| 2022-03-14 | -98.53 | $19.98 | 381800 |
| 2022-03-11 | -98.18 | $20.11 | 126800 |
| 2022-03-10 | -94.34 | $20.15 | 212927 |
| 2022-03-09 | -89.36 | $20.23 | 524141 |
| 2022-03-08 | -95.74 | $20.20 | 328200 |
| 2022-03-07 | -93.75 | $20.35 | 633100 |
| 2022-03-04 | -58.62 | $20.48 | 112300 |
| 2022-03-03 | -75.68 | $20.45 | 199800 |
| 2022-03-02 | -78.57 | $20.45 | 1.3M |
| 2022-03-01 | -40.48 | $20.61 | 269400 |
| 2022-02-28 | -59.52 | $20.53 | 134733 |
| 2022-02-25 | -90.48 | $20.40 | 92912 |
| 2022-02-24 | -90.48 | $20.40 | 326717 |
| 2022-02-23 | -97.73 | $20.39 | 1.2M |
| 2022-02-22 | -95.35 | $20.43 | 5.4M |
| 2022-02-18 | -86.05 | $20.49 | 348400 |
| 2022-02-17 | -88.64 | $20.48 | 166803 |
| 2022-02-16 | -88.64 | $20.48 | 173900 |
| 2022-02-15 | -93.18 | $20.46 | 108600 |
| 2022-02-14 | -97.56 | $20.47 | 92720 |
| 2022-02-11 | -81.63 | $20.55 | 286120 |
| 2022-02-10 | -100.00 | $20.46 | 81714 |
| 2022-02-09 | -92.11 | $20.61 | 165337 |
| 2022-02-08 | -94.74 | $20.60 | 186336 |
| 2022-02-07 | -89.47 | $20.62 | 136539 |
| 2022-02-04 | -94.74 | $20.60 | 112222 |
| 2022-02-03 | -87.10 | $20.72 | 112032 |
| 2022-02-02 | -74.36 | $20.78 | 83800 |
| 2022-02-01 | -87.50 | $20.73 | 176600 |
| 2022-01-31 | -88.10 | $20.73 | 152000 |
| 2022-01-28 | -93.75 | $20.71 | 203803 |
| 2022-01-27 | -97.87 | $20.70 | 168600 |
| 2022-01-26 | -97.83 | $20.71 | 125581 |
| 2022-01-25 | -94.59 | $20.81 | 96200 |
| 2022-01-24 | -89.19 | $20.83 | 134200 |
| 2022-01-21 | -83.78 | $20.85 | 285842 |
| 2022-01-20 | -97.30 | $20.80 | 206020 |
| 2022-01-19 | -94.29 | $20.83 | 186700 |
| 2022-01-18 | -97.22 | $20.82 | 168400 |
| 2022-01-14 | -90.63 | $20.91 | 303100 |
| 2022-01-13 | -75.00 | $20.96 | 113937 |
| 2022-01-12 | -81.25 | $20.94 | 310536 |
| 2022-01-11 | -84.38 | $20.93 | 289900 |
| 2022-01-10 | -87.50 | $20.92 | 180405 |
| 2022-01-07 | -92.86 | $20.94 | 196842 |
| 2022-01-06 | -95.83 | $20.97 | 285200 |
| 2022-01-05 | -94.44 | $21.03 | 129400 |
| 2022-01-04 | -75.00 | $21.08 | 147823 |
| 2022-01-03 | -80.00 | $21.08 | 592315 |
| 2021-12-31 | -26.67 | $21.16 | 93013 |
| 2021-12-30 | -33.33 | $21.15 | 198800 |
| 2021-12-29 | -46.67 | $21.13 | 156706 |
| 2021-12-28 | -33.33 | $21.15 | 280200 |
| 2021-12-27 | -40.00 | $21.14 | 363330 |
| 2021-12-23 | -35.29 | $21.14 | 1.1M |
| 2021-12-22 | -36.36 | $21.12 | 229326 |
| 2021-12-21 | -36.36 | $21.12 | 517800 |
| 2021-12-20 | -27.27 | $21.14 | 1.1M |
| 2021-12-17 | -21.74 | $21.16 | 109549 |
| 2021-12-16 | -21.74 | $21.16 | 185035 |
| 2021-12-15 | -43.48 | $21.11 | 116500 |
| 2021-12-14 | -43.48 | $21.11 | 180304 |
| 2021-12-13 | -34.78 | $21.13 | 226505 |
| 2021-12-10 | -47.83 | $21.10 | 383000 |
| 2021-12-09 | -54.17 | $21.09 | 122421 |
| 2021-12-08 | -77.78 | $21.06 | 108400 |
| 2021-12-07 | -71.05 | $21.09 | 156900 |
| 2021-12-06 | -72.50 | $21.09 | 116800 |
| 2021-12-03 | -60.00 | $21.14 | 203716 |
| 2021-12-02 | -75.00 | $21.08 | 112900 |
| 2021-12-01 | -67.50 | $21.11 | 115000 |
| 2021-11-30 | -67.50 | $21.11 | 95212 |
| 2021-11-29 | -67.50 | $21.11 | 98800 |
| 2021-11-26 | -75.00 | $21.08 | 211400 |
| 2021-11-24 | -92.50 | $21.01 | 175900 |
| 2021-11-23 | -97.30 | $21.02 | 216426 |
| 2021-11-22 | -100.00 | $21.05 | 361300 |
| 2021-11-19 | -76.92 | $21.18 | 129800 |
| 2021-11-18 | -80.77 | $21.17 | 88900 |
| 2021-11-17 | -80.77 | $21.17 | 1.9M |
| 2021-11-16 | -92.31 | $21.14 | 213330 |
| 2021-11-15 | -95.65 | $21.16 | 192700 |
| 2021-11-12 | -86.36 | $21.19 | 109917 |
| 2021-11-11 | -95.45 | $21.17 | 137500 |
| 2021-11-10 | -85.00 | $21.22 | 137800 |
| 2021-11-09 | -25.00 | $21.34 | 302500 |
| 2021-11-08 | -40.00 | $21.31 | 158817 |
| 2021-11-05 | -5.00 | $21.38 | 131111 |
| 2021-11-04 | -40.91 | $21.32 | 112800 |
| 2021-11-03 | -75.00 | $21.25 | 177019 |
| 2021-11-02 | -70.37 | $21.27 | 197300 |
| 2021-11-01 | -85.71 | $21.23 | 148900 |
| 2021-10-29 | -79.31 | $21.25 | 445614 |
| 2021-10-28 | -80.65 | $21.25 | 247715 |
| 2021-10-27 | -74.19 | $21.27 | 173743 |
| 2021-10-26 | -80.65 | $21.25 | 142700 |
| 2021-10-25 | -83.87 | $21.24 | 176125 |
| 2021-10-22 | -93.55 | $21.21 | 106849 |
| 2021-10-21 | -96.67 | $21.21 | 283100 |
| 2021-10-20 | -88.89 | $21.26 | 126125 |
| 2021-10-19 | -90.91 | $21.26 | 90000 |
| 2021-10-18 | -90.91 | $21.26 | 102220 |
| 2021-10-15 | -95.45 | $21.35 | 55600 |
| 2021-10-14 | -77.27 | $21.39 | 138500 |
| 2021-10-13 | -95.65 | $21.35 | 196900 |
| 2021-10-12 | -96.30 | $21.35 | 161505 |
| 2021-10-11 | -100.00 | $21.34 | 101200 |
| 2021-10-08 | -100.00 | $21.36 | 91002 |
| 2021-10-07 | -95.24 | $21.41 | 101800 |
| 2021-10-06 | -85.71 | $21.43 | 63300 |
| 2021-10-05 | -76.19 | $21.45 | 65325 |
| 2021-10-04 | -66.67 | $21.47 | 100729 |
| 2021-10-01 | -57.14 | $21.49 | 103628 |
| 2021-09-30 | -86.36 | $21.43 | 142600 |
| 2021-09-29 | -90.91 | $21.42 | 157300 |
| 2021-09-28 | -90.91 | $21.42 | 224100 |
| 2021-09-27 | -89.47 | $21.45 | 76000 |
| 2021-09-24 | -88.24 | $21.47 | 87400 |
| 2021-09-23 | -86.67 | $21.49 | 250231 |
| 2021-09-22 | -64.29 | $21.53 | 203719 |
| 2021-09-21 | -57.14 | $21.54 | 100600 |
| 2021-09-20 | -64.29 | $21.53 | 126420 |
| 2021-09-17 | -57.14 | $21.54 | 89747 |
| 2021-09-16 | -50.00 | $21.55 | 114244 |
| 2021-09-15 | -28.57 | $21.58 | 66439 |
| 2021-09-14 | -14.29 | $21.60 | 80926 |
| 2021-09-13 | -21.43 | $21.59 | 79200 |
| 2021-09-10 | -35.71 | $21.57 | 97408 |
| 2021-09-09 | -21.43 | $21.59 | 101300 |
| 2021-09-08 | -50.00 | $21.55 | 271800 |
| 2021-09-07 | -57.14 | $21.54 | 230649 |
| 2021-09-03 | -35.71 | $21.57 | 94636 |
| 2021-09-02 | -21.43 | $21.59 | 98414 |
| 2021-09-01 | -44.44 | $21.58 | 109400 |
| 2021-08-31 | -56.52 | $21.58 | 53200 |
| 2021-08-30 | -60.87 | $21.57 | 99742 |
| 2021-08-27 | -69.57 | $21.55 | 61200 |
| 2021-08-26 | -91.30 | $21.50 | 72200 |
| 2021-08-25 | -86.96 | $21.51 | 120127 |
| 2021-08-24 | -82.61 | $21.52 | 58548 |
| 2021-08-23 | -78.26 | $21.53 | 140503 |
| 2021-08-20 | -69.57 | $21.55 | 83700 |
| 2021-08-19 | -73.91 | $21.54 | 197624 |
| 2021-08-18 | -69.57 | $21.55 | 120106 |
| 2021-08-17 | -60.87 | $21.57 | 142632 |
| 2021-08-16 | -56.52 | $21.58 | 79400 |
| 2021-08-13 | -73.91 | $21.54 | 78738 |
| 2021-08-12 | -82.61 | $21.52 | 114300 |
| 2021-08-11 | -82.61 | $21.52 | 116146 |
| 2021-08-10 | -95.45 | $21.50 | 67800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.35
2026-08-07
Close Price
$19.55
Vol: 2.9MAverage Directional Index - Detailed Analysis
Minimum
8.27
Average
22.20
Maximum
81.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 13.35 | $19.55 | 2.9M |
| 2026-08-06 | 13.27 | $19.54 | 793400 |
| 2026-08-05 | 13.59 | $19.54 | 1.5M |
| 2026-08-04 | 13.92 | $19.54 | 680000 |
| 2026-08-03 | 14.27 | $19.54 | 1.6M |
| 2026-07-31 | 15.00 | $19.52 | 666652 |
| 2026-07-30 | 15.32 | $19.52 | 676536 |
| 2026-07-29 | 15.65 | $19.51 | 663904 |
| 2026-07-28 | 15.53 | $19.52 | 1.0M |
| 2026-07-27 | 15.39 | $19.52 | 634825 |
| 2026-07-24 | 15.25 | $19.52 | 592621 |
| 2026-07-23 | 15.11 | $19.51 | 1.8M |
| 2026-07-22 | 14.50 | $19.51 | 843407 |
| 2026-07-21 | 13.86 | $19.51 | 855272 |
| 2026-07-20 | 13.19 | $19.51 | 482900 |
| 2026-07-17 | 12.48 | $19.57 | 510100 |
| 2026-07-16 | 12.40 | $19.56 | 875285 |
| 2026-07-15 | 12.32 | $19.56 | 671914 |
| 2026-07-14 | 12.65 | $19.55 | 743093 |
| 2026-07-13 | 13.00 | $19.55 | 470813 |
| 2026-07-10 | 13.36 | $19.56 | 645324 |
| 2026-07-09 | 13.27 | $19.55 | 720000 |
| 2026-07-08 | 13.18 | $19.54 | 1.1M |
| 2026-07-07 | 13.45 | $19.53 | 787300 |
| 2026-07-06 | 13.73 | $19.54 | 1.6M |
| 2026-07-02 | 14.03 | $19.54 | 646250 |
| 2026-07-01 | 14.71 | $19.52 | 645325 |
| 2026-06-30 | 15.14 | $19.52 | 512500 |
| 2026-06-29 | 15.58 | $19.53 | 902400 |
| 2026-06-26 | 16.06 | $19.52 | 856002 |
| 2026-06-25 | 16.55 | $19.52 | 755093 |
| 2026-06-24 | 16.69 | $19.51 | 1.1M |
| 2026-06-23 | 16.43 | $19.51 | 911600 |
| 2026-06-22 | 16.16 | $19.51 | 942134 |
| 2026-06-18 | 15.86 | $19.58 | 825341 |
| 2026-06-17 | 14.95 | $19.57 | 803600 |
| 2026-06-16 | 14.35 | $19.57 | 611147 |
| 2026-06-15 | 13.73 | $19.56 | 845247 |
| 2026-06-12 | 13.07 | $19.56 | 1.0M |
| 2026-06-11 | 12.37 | $19.56 | 671402 |
| 2026-06-10 | 12.00 | $19.56 | 457819 |
| 2026-06-09 | 11.62 | $19.55 | 734700 |
| 2026-06-08 | 11.21 | $19.55 | 579607 |
| 2026-06-05 | 11.15 | $19.55 | 784905 |
| 2026-06-04 | 11.09 | $19.55 | 738700 |
| 2026-06-03 | 11.03 | $19.55 | 1.5M |
| 2026-06-02 | 10.96 | $19.53 | 1.2M |
| 2026-06-01 | 11.24 | $19.53 | 640704 |
| 2026-05-29 | 11.54 | $19.53 | 408200 |
| 2026-05-28 | 11.86 | $19.53 | 563720 |
| 2026-05-27 | 12.42 | $19.52 | 1.3M |
| 2026-05-26 | 13.02 | $19.52 | 553115 |
| 2026-05-22 | 13.65 | $19.52 | 671816 |
| 2026-05-21 | 14.31 | $19.51 | 1.8M |
| 2026-05-20 | 14.69 | $19.50 | 1.1M |
| 2026-05-19 | 14.74 | $19.50 | 1.5M |
| 2026-05-18 | 14.79 | $19.51 | 2.1M |
| 2026-05-15 | 15.10 | $19.58 | 1.4M |
| 2026-05-14 | 13.95 | $19.56 | 693800 |
| 2026-05-13 | 13.37 | $19.57 | 637838 |
| 2026-05-12 | 12.75 | $19.56 | 1.0M |
| 2026-05-11 | 12.46 | $19.55 | 856004 |
| 2026-05-08 | 12.17 | $19.56 | 837814 |
| 2026-05-07 | 12.25 | $19.55 | 703330 |
| 2026-05-06 | 12.33 | $19.55 | 892000 |
| 2026-05-05 | 12.42 | $19.55 | 636200 |
| 2026-05-04 | 12.91 | $19.55 | 489607 |
| 2026-05-01 | 13.43 | $19.54 | 1.1M |
| 2026-04-30 | 13.88 | $19.53 | 1.2M |
| 2026-04-29 | 14.34 | $19.54 | 932214 |
| 2026-04-28 | 14.83 | $19.52 | 624397 |
| 2026-04-27 | 14.92 | $19.52 | 1.6M |
| 2026-04-24 | 15.01 | $19.52 | 1.0M |
| 2026-04-23 | 15.11 | $19.51 | 1.3M |
| 2026-04-22 | 14.79 | $19.52 | 892220 |
| 2026-04-21 | 14.46 | $19.52 | 1.2M |
| 2026-04-20 | 14.11 | $19.51 | 355500 |
| 2026-04-17 | 13.74 | $19.57 | 911423 |
| 2026-04-16 | 13.38 | $19.56 | 917103 |
| 2026-04-15 | 13.39 | $19.57 | 795500 |
| 2026-04-14 | 13.40 | $19.57 | 740828 |
| 2026-04-13 | 13.41 | $19.57 | 1.6M |
| 2026-04-10 | 13.42 | $19.56 | 654865 |
| 2026-04-09 | 13.80 | $19.56 | 741027 |
| 2026-04-08 | 14.20 | $19.54 | 567370 |
| 2026-04-07 | 14.89 | $19.55 | 1.1M |
| 2026-04-06 | 15.62 | $19.54 | 2.6M |
| 2026-04-02 | 16.38 | $19.54 | 704045 |
| 2026-04-01 | 16.81 | $19.52 | 857831 |
| 2026-03-31 | 16.84 | $19.53 | 904306 |
| 2026-03-30 | 16.87 | $19.51 | 702805 |
| 2026-03-27 | 16.48 | $19.52 | 1.2M |
| 2026-03-26 | 16.06 | $19.50 | 524526 |
| 2026-03-25 | 15.18 | $19.50 | 428300 |
| 2026-03-24 | 14.24 | $19.50 | 653000 |
| 2026-03-23 | 13.26 | $19.50 | 442900 |
| 2026-03-20 | 11.80 | $19.57 | 509510 |
| 2026-03-19 | 12.41 | $19.56 | 634900 |
| 2026-03-18 | 12.52 | $19.57 | 450700 |
| 2026-03-17 | 12.64 | $19.57 | 470400 |
| 2026-03-16 | 12.76 | $19.56 | 438900 |
| 2026-03-13 | 12.88 | $19.57 | 687200 |
| 2026-03-12 | 13.02 | $19.55 | 764023 |
| 2026-03-11 | 13.16 | $19.55 | 4.6M |
| 2026-03-10 | 13.30 | $19.56 | 693500 |
| 2026-03-09 | 13.83 | $19.57 | 1.1M |
| 2026-03-06 | 14.39 | $19.56 | 804044 |
| 2026-03-05 | 14.55 | $19.55 | 904806 |
| 2026-03-04 | 14.73 | $19.54 | 759729 |
| 2026-03-03 | 14.48 | $19.54 | 823444 |
| 2026-03-02 | 14.22 | $19.55 | 781100 |
| 2026-02-27 | 14.24 | $19.55 | 983246 |
| 2026-02-26 | 14.27 | $19.54 | 1.0M |
| 2026-02-25 | 13.89 | $19.54 | 660013 |
| 2026-02-24 | 13.48 | $19.55 | 743200 |
| 2026-02-23 | 13.05 | $19.54 | 528100 |
| 2026-02-20 | 12.20 | $19.60 | 715049 |
| 2026-02-19 | 11.67 | $19.60 | 707049 |
| 2026-02-18 | 11.11 | $19.60 | 990900 |
| 2026-02-17 | 10.52 | $19.59 | 762400 |
| 2026-02-13 | 10.30 | $19.59 | 1.3M |
| 2026-02-12 | 10.07 | $19.58 | 684100 |
| 2026-02-11 | 10.27 | $19.58 | 833816 |
| 2026-02-10 | 10.48 | $19.58 | 1.5M |
| 2026-02-09 | 10.69 | $19.58 | 545852 |
| 2026-02-06 | 10.41 | $19.58 | 860000 |
| 2026-02-05 | 10.12 | $19.58 | 755314 |
| 2026-02-04 | 10.20 | $19.58 | 868318 |
| 2026-02-03 | 10.29 | $19.56 | 785500 |
| 2026-02-02 | 10.81 | $19.57 | 781005 |
| 2026-01-30 | 11.35 | $19.55 | 834204 |
| 2026-01-29 | 11.52 | $19.55 | 1.3M |
| 2026-01-28 | 11.70 | $19.55 | 693400 |
| 2026-01-27 | 11.89 | $19.55 | 1.0M |
| 2026-01-26 | 12.09 | $19.55 | 754121 |
| 2026-01-23 | 12.31 | $19.55 | 596802 |
| 2026-01-22 | 12.53 | $19.55 | 1.4M |
| 2026-01-21 | 12.38 | $19.53 | 1.4M |
| 2026-01-20 | 12.22 | $19.54 | 917500 |
| 2026-01-16 | 11.66 | $19.61 | 1.9M |
| 2026-01-15 | 11.10 | $19.60 | 795200 |
| 2026-01-14 | 10.50 | $19.60 | 914338 |
| 2026-01-13 | 10.27 | $19.59 | 922623 |
| 2026-01-12 | 10.48 | $19.58 | 848300 |
| 2026-01-09 | 10.70 | $19.58 | 1.0M |
| 2026-01-08 | 10.93 | $19.58 | 1.2M |
| 2026-01-07 | 11.17 | $19.58 | 2.2M |
| 2026-01-06 | 11.43 | $19.58 | 1.3M |
| 2026-01-05 | 11.94 | $19.58 | 2.2M |
| 2026-01-02 | 12.48 | $19.58 | 2.9M |
| 2025-12-31 | 13.05 | $19.58 | 1.2M |
| 2025-12-30 | 13.65 | $19.58 | 1.4M |
| 2025-12-29 | 14.28 | $19.57 | 1.2M |
| 2025-12-26 | 14.94 | $19.57 | 826925 |
| 2025-12-24 | 15.28 | $19.56 | 442800 |
| 2025-12-23 | 15.64 | $19.56 | 2.2M |
| 2025-12-22 | 16.02 | $19.55 | 2.0M |
| 2025-12-19 | 16.07 | $19.62 | 2.3M |
| 2025-12-18 | 15.35 | $19.60 | 1.7M |
| 2025-12-17 | 14.92 | $19.61 | 1.4M |
| 2025-12-16 | 14.47 | $19.60 | 427111 |
| 2025-12-15 | 14.36 | $19.60 | 830330 |
| 2025-12-12 | 14.25 | $19.60 | 1.1M |
| 2025-12-11 | 14.51 | $19.60 | 1.1M |
| 2025-12-10 | 14.79 | $19.59 | 569416 |
| 2025-12-09 | 15.50 | $19.59 | 513932 |
| 2025-12-08 | 16.24 | $19.59 | 474900 |
| 2025-12-05 | 17.02 | $19.57 | 448732 |
| 2025-12-04 | 17.58 | $19.57 | 982100 |
| 2025-12-03 | 18.16 | $19.57 | 639640 |
| 2025-12-02 | 18.77 | $19.57 | 425500 |
| 2025-12-01 | 19.00 | $19.57 | 803400 |
| 2025-11-28 | 19.24 | $19.56 | 534800 |
| 2025-11-26 | 19.50 | $19.55 | 1.4M |
| 2025-11-25 | 19.36 | $19.55 | 1.1M |
| 2025-11-24 | 19.22 | $19.55 | 777406 |
| 2025-11-21 | 19.07 | $19.62 | 515900 |
| 2025-11-20 | 18.44 | $19.61 | 933100 |
| 2025-11-19 | 18.16 | $19.61 | 535100 |
| 2025-11-18 | 17.86 | $19.60 | 1.5M |
| 2025-11-17 | 17.54 | $19.60 | 1.0M |
| 2025-11-14 | 17.59 | $19.59 | 458140 |
| 2025-11-13 | 17.03 | $19.59 | 492200 |
| 2025-11-12 | 16.44 | $19.59 | 833035 |
| 2025-11-11 | 15.82 | $19.60 | 532500 |
| 2025-11-10 | 15.17 | $19.58 | 500500 |
| 2025-11-07 | 14.82 | $19.58 | 374000 |
| 2025-11-06 | 14.44 | $19.57 | 650900 |
| 2025-11-05 | 14.41 | $19.56 | 464000 |
| 2025-11-04 | 14.37 | $19.56 | 960913 |
| 2025-11-03 | 14.34 | $19.57 | 684040 |
| 2025-10-31 | 14.66 | $19.57 | 474100 |
| 2025-10-30 | 14.99 | $19.55 | 400300 |
| 2025-10-29 | 15.72 | $19.55 | 789242 |
| 2025-10-28 | 16.49 | $19.55 | 1.1M |
| 2025-10-27 | 17.30 | $19.55 | 779102 |
| 2025-10-24 | 17.90 | $19.56 | 786700 |
| 2025-10-23 | 18.52 | $19.54 | 503500 |
| 2025-10-22 | 18.79 | $19.54 | 400000 |
| 2025-10-21 | 19.08 | $19.54 | 581310 |
| 2025-10-20 | 19.38 | $19.55 | 383001 |
| 2025-10-17 | 19.70 | $19.60 | 493631 |
| 2025-10-16 | 19.10 | $19.60 | 978200 |
| 2025-10-15 | 18.47 | $19.59 | 356125 |
| 2025-10-14 | 18.10 | $19.60 | 542900 |
| 2025-10-13 | 17.73 | $19.59 | 374000 |
| 2025-10-10 | 17.33 | $19.59 | 561735 |
| 2025-10-09 | 16.91 | $19.59 | 530233 |
| 2025-10-08 | 16.75 | $19.58 | 535700 |
| 2025-10-07 | 16.59 | $19.57 | 602905 |
| 2025-10-06 | 16.42 | $19.58 | 395242 |
| 2025-10-03 | 16.52 | $19.58 | 655600 |
| 2025-10-02 | 16.62 | $19.57 | 512200 |
| 2025-10-01 | 17.02 | $19.57 | 397236 |
| 2025-09-30 | 17.45 | $19.56 | 507500 |
| 2025-09-29 | 18.19 | $19.56 | 562700 |
| 2025-09-26 | 19.01 | $19.55 | 482426 |
| 2025-09-25 | 19.87 | $19.55 | 574100 |
| 2025-09-24 | 20.46 | $19.54 | 598600 |
| 2025-09-23 | 21.08 | $19.54 | 690606 |
| 2025-09-22 | 21.73 | $19.55 | 560946 |
| 2025-09-19 | 22.42 | $19.61 | 873712 |
| 2025-09-18 | 21.59 | $19.61 | 860800 |
| 2025-09-17 | 20.97 | $19.61 | 671800 |
| 2025-09-16 | 20.32 | $19.61 | 713111 |
| 2025-09-15 | 19.63 | $19.61 | 556800 |
| 2025-09-12 | 18.90 | $19.60 | 435007 |
| 2025-09-11 | 18.37 | $19.59 | 552890 |
| 2025-09-10 | 17.80 | $19.58 | 2.1M |
| 2025-09-09 | 17.44 | $19.57 | 760100 |
| 2025-09-08 | 17.06 | $19.58 | 527000 |
| 2025-09-05 | 16.26 | $19.58 | 349639 |
| 2025-09-04 | 15.64 | $19.57 | 739444 |
| 2025-09-03 | 15.22 | $19.56 | 377300 |
| 2025-09-02 | 15.02 | $19.55 | 376800 |
| 2025-08-29 | 15.06 | $19.55 | 344127 |
| 2025-08-28 | 15.11 | $19.53 | 375800 |
| 2025-08-27 | 15.42 | $19.54 | 618729 |
| 2025-08-26 | 15.75 | $19.52 | 356743 |
| 2025-08-25 | 16.37 | $19.52 | 456900 |
| 2025-08-22 | 17.01 | $19.52 | 843345 |
| 2025-08-21 | 17.69 | $19.51 | 775500 |
| 2025-08-20 | 18.00 | $19.51 | 635000 |
| 2025-08-19 | 18.58 | $19.51 | 542500 |
| 2025-08-18 | 19.19 | $19.50 | 883327 |
| 2025-08-15 | 19.83 | $19.57 | 769800 |
| 2025-08-14 | 18.78 | $19.57 | 487500 |
| 2025-08-13 | 17.90 | $19.57 | 449310 |
| 2025-08-12 | 16.98 | $19.56 | 412900 |
| 2025-08-11 | 16.02 | $19.56 | 539200 |
| 2025-08-08 | 15.22 | $19.56 | 518700 |
| 2025-08-07 | 14.39 | $19.55 | 1.1M |
| 2025-08-06 | 13.75 | $19.54 | 347800 |
| 2025-08-05 | 13.32 | $19.54 | 591718 |
| 2025-08-04 | 12.88 | $19.54 | 742240 |
| 2025-08-01 | 12.40 | $19.53 | 494000 |
| 2025-07-31 | 12.42 | $19.51 | 465600 |
| 2025-07-30 | 13.08 | $19.51 | 414824 |
| 2025-07-29 | 13.76 | $19.50 | 577538 |
| 2025-07-28 | 14.48 | $19.50 | 429200 |
| 2025-07-25 | 15.24 | $19.51 | 855033 |
| 2025-07-24 | 16.04 | $19.50 | 749434 |
| 2025-07-23 | 16.59 | $19.50 | 1.2M |
| 2025-07-22 | 17.18 | $19.49 | 731000 |
| 2025-07-21 | 17.80 | $19.50 | 462400 |
| 2025-07-18 | 18.69 | $19.56 | 844930 |
| 2025-07-17 | 17.64 | $19.55 | 772300 |
| 2025-07-16 | 17.00 | $19.54 | 623900 |
| 2025-07-15 | 16.33 | $19.54 | 1.0M |
| 2025-07-14 | 15.87 | $19.53 | 487720 |
| 2025-07-11 | 15.39 | $19.53 | 400229 |
| 2025-07-10 | 15.16 | $19.53 | 596300 |
| 2025-07-09 | 14.90 | $19.52 | 373000 |
| 2025-07-08 | 14.64 | $19.53 | 901900 |
| 2025-07-07 | 14.62 | $19.52 | 548700 |
| 2025-07-03 | 14.22 | $19.53 | 325500 |
| 2025-07-02 | 14.06 | $19.53 | 422800 |
| 2025-07-01 | 13.89 | $19.53 | 505800 |
| 2025-06-30 | 13.70 | $19.52 | 439815 |
| 2025-06-27 | 13.51 | $19.51 | 484914 |
| 2025-06-26 | 13.31 | $19.51 | 764345 |
| 2025-06-25 | 13.32 | $19.50 | 444200 |
| 2025-06-24 | 13.56 | $19.49 | 631718 |
| 2025-06-23 | 14.05 | $19.50 | 527027 |
| 2025-06-20 | 14.57 | $19.56 | 449100 |
| 2025-06-18 | 13.51 | $19.55 | 449030 |
| 2025-06-17 | 12.60 | $19.54 | 656242 |
| 2025-06-16 | 11.86 | $19.54 | 487400 |
| 2025-06-13 | 11.08 | $19.53 | 539067 |
| 2025-06-12 | 10.47 | $19.52 | 754200 |
| 2025-06-11 | 9.84 | $19.52 | 372580 |
| 2025-06-10 | 9.38 | $19.50 | 612097 |
| 2025-06-09 | 9.13 | $19.50 | 457300 |
| 2025-06-06 | 9.11 | $19.49 | 500139 |
| 2025-06-05 | 9.35 | $19.51 | 571000 |
| 2025-06-04 | 9.30 | $19.51 | 502722 |
| 2025-06-03 | 9.50 | $19.51 | 1.3M |
| 2025-06-02 | 9.71 | $19.49 | 814200 |
| 2025-05-30 | 10.19 | $19.50 | 499000 |
| 2025-05-29 | 10.69 | $19.49 | 464408 |
| 2025-05-28 | 11.04 | $19.48 | 597500 |
| 2025-05-27 | 11.14 | $19.48 | 427813 |
| 2025-05-23 | 11.25 | $19.47 | 583900 |
| 2025-05-22 | 11.36 | $19.47 | 720800 |
| 2025-05-21 | 11.23 | $19.46 | 422300 |
| 2025-05-20 | 10.85 | $19.46 | 1.1M |
| 2025-05-19 | 10.44 | $19.47 | 846900 |
| 2025-05-16 | 9.76 | $19.52 | 345600 |
| 2025-05-15 | 9.76 | $19.52 | 525133 |
| 2025-05-14 | 10.00 | $19.51 | 489219 |
| 2025-05-13 | 10.27 | $19.51 | 773544 |
| 2025-05-12 | 10.54 | $19.51 | 633532 |
| 2025-05-09 | 10.83 | $19.51 | 258800 |
| 2025-05-08 | 11.37 | $19.50 | 1.6M |
| 2025-05-07 | 11.94 | $19.50 | 261700 |
| 2025-05-06 | 12.53 | $19.50 | 538708 |
| 2025-05-05 | 12.94 | $19.50 | 1.0M |
| 2025-05-02 | 13.57 | $19.50 | 767200 |
| 2025-05-01 | 14.24 | $19.49 | 561834 |
| 2025-04-30 | 14.94 | $19.50 | 389446 |
| 2025-04-29 | 15.59 | $19.51 | 913636 |
| 2025-04-28 | 16.27 | $19.50 | 810433 |
| 2025-04-25 | 16.80 | $19.49 | 512700 |
| 2025-04-24 | 17.17 | $19.47 | 681100 |
| 2025-04-23 | 17.18 | $19.44 | 670341 |
| 2025-04-22 | 17.18 | $19.45 | 696828 |
| 2025-04-21 | 17.00 | $19.46 | 847841 |
| 2025-04-17 | 16.80 | $19.52 | 377518 |
| 2025-04-16 | 17.62 | $19.49 | 389425 |
| 2025-04-15 | 18.30 | $19.49 | 367000 |
| 2025-04-14 | 18.63 | $19.47 | 499800 |
| 2025-04-11 | 18.78 | $19.44 | 556900 |
| 2025-04-10 | 18.93 | $19.45 | 464911 |
| 2025-04-09 | 19.38 | $19.49 | 607500 |
| 2025-04-08 | 19.67 | $19.44 | 1.2M |
| 2025-04-07 | 19.77 | $19.44 | 1.1M |
| 2025-04-04 | 20.33 | $19.50 | 867600 |
| 2025-04-03 | 19.97 | $19.52 | 1.0M |
| 2025-04-02 | 19.95 | $19.49 | 808300 |
| 2025-04-01 | 20.13 | $19.49 | 404400 |
| 2025-03-31 | 20.73 | $19.48 | 707212 |
| 2025-03-28 | 21.36 | $19.48 | 695904 |
| 2025-03-27 | 22.24 | $19.47 | 650400 |
| 2025-03-26 | 23.18 | $19.46 | 521300 |
| 2025-03-25 | 24.17 | $19.47 | 629210 |
| 2025-03-24 | 25.22 | $19.47 | 2.2M |
| 2025-03-21 | 26.31 | $19.54 | 496236 |
| 2025-03-20 | 25.72 | $19.53 | 842223 |
| 2025-03-19 | 25.09 | $19.53 | 548900 |
| 2025-03-18 | 24.78 | $19.51 | 433500 |
| 2025-03-17 | 24.67 | $19.50 | 327218 |
| 2025-03-14 | 24.54 | $19.50 | 357200 |
| 2025-03-13 | 24.62 | $19.50 | 496402 |
| 2025-03-12 | 24.69 | $19.50 | 865705 |
| 2025-03-11 | 24.45 | $19.51 | 867926 |
| 2025-03-10 | 23.86 | $19.52 | 615616 |
| 2025-03-07 | 22.88 | $19.51 | 604604 |
| 2025-03-06 | 22.01 | $19.50 | 528135 |
| 2025-03-05 | 21.24 | $19.50 | 2.1M |
| 2025-03-04 | 20.43 | $19.52 | 692700 |
| 2025-03-03 | 19.58 | $19.51 | 596800 |
| 2025-02-28 | 18.83 | $19.50 | 498900 |
| 2025-02-27 | 18.19 | $19.48 | 696492 |
| 2025-02-26 | 17.68 | $19.48 | 701600 |
| 2025-02-25 | 17.14 | $19.48 | 720000 |
| 2025-02-24 | 16.73 | $19.47 | 461900 |
| 2025-02-21 | 16.45 | $19.53 | 630041 |
| 2025-02-20 | 14.65 | $19.51 | 908912 |
| 2025-02-19 | 12.87 | $19.50 | 948306 |
| 2025-02-18 | 11.27 | $19.50 | 715600 |
| 2025-02-14 | 9.58 | $19.51 | 866812 |
| 2025-02-13 | 8.64 | $19.47 | 720800 |
| 2025-02-12 | 8.38 | $19.47 | 661520 |
| 2025-02-11 | 8.40 | $19.47 | 572734 |
| 2025-02-10 | 8.43 | $19.48 | 481735 |
| 2025-02-07 | 8.45 | $19.47 | 671027 |
| 2025-02-06 | 8.76 | $19.48 | 1.2M |
| 2025-02-05 | 8.77 | $19.48 | 496717 |
| 2025-02-04 | 8.78 | $19.47 | 684300 |
| 2025-02-03 | 8.79 | $19.47 | 1.4M |
| 2025-01-31 | 9.05 | $19.47 | 675400 |
| 2025-01-30 | 9.33 | $19.46 | 1.9M |
| 2025-01-29 | 9.62 | $19.45 | 743500 |
| 2025-01-28 | 9.93 | $19.47 | 815000 |
| 2025-01-27 | 10.26 | $19.47 | 567811 |
| 2025-01-24 | 10.60 | $19.44 | 671700 |
| 2025-01-23 | 10.68 | $19.42 | 648207 |
| 2025-01-22 | 10.52 | $19.42 | 799512 |
| 2025-01-21 | 10.35 | $19.42 | 1.1M |
| 2025-01-17 | 10.17 | $19.47 | 892030 |
| 2025-01-16 | 10.11 | $19.48 | 1.4M |
| 2025-01-15 | 10.27 | $19.48 | 675400 |
| 2025-01-14 | 10.44 | $19.44 | 1.9M |
| 2025-01-13 | 10.62 | $19.44 | 647400 |
| 2025-01-10 | 10.82 | $19.44 | 1.0M |
| 2025-01-08 | 11.02 | $19.46 | 1.1M |
| 2025-01-07 | 11.50 | $19.45 | 986938 |
| 2025-01-06 | 12.02 | $19.45 | 938700 |
| 2025-01-03 | 12.51 | $19.45 | 633400 |
| 2025-01-02 | 13.04 | $19.45 | 561800 |
| 2024-12-31 | 13.59 | $19.43 | 753239 |
| 2024-12-30 | 14.17 | $19.44 | 1.3M |
| 2024-12-27 | 14.36 | $19.42 | 3.1M |
| 2024-12-26 | 14.34 | $19.41 | 3.7M |
| 2024-12-24 | 14.09 | $19.40 | 454329 |
| 2024-12-23 | 13.59 | $19.40 | 1.1M |
| 2024-12-20 | 12.82 | $19.48 | 1.3M |
| 2024-12-19 | 13.48 | $19.47 | 1.1M |
| 2024-12-18 | 13.92 | $19.45 | 2.0M |
| 2024-12-17 | 14.39 | $19.49 | 853524 |
| 2024-12-16 | 14.66 | $19.48 | 495610 |
| 2024-12-13 | 14.95 | $19.48 | 626800 |
| 2024-12-12 | 15.26 | $19.49 | 1.0M |
| 2024-12-11 | 15.32 | $19.50 | 918500 |
| 2024-12-10 | 15.12 | $19.48 | 652900 |
| 2024-12-09 | 15.09 | $19.48 | 747000 |
| 2024-12-06 | 15.07 | $19.49 | 497214 |
| 2024-12-05 | 15.04 | $19.47 | 1.3M |
| 2024-12-04 | 15.38 | $19.48 | 958100 |
| 2024-12-03 | 15.73 | $19.45 | 1.6M |
| 2024-12-02 | 16.29 | $19.47 | 848737 |
| 2024-11-29 | 16.87 | $19.45 | 174320 |
| 2024-11-27 | 17.66 | $19.43 | 1.0M |
| 2024-11-26 | 18.29 | $19.42 | 1.5M |
| 2024-11-25 | 18.76 | $19.42 | 1.1M |
| 2024-11-22 | 19.25 | $19.39 | 821700 |
| 2024-11-21 | 19.14 | $19.38 | 1.0M |
| 2024-11-20 | 19.02 | $19.40 | 1.0M |
| 2024-11-19 | 19.04 | $19.41 | 605500 |
| 2024-11-18 | 19.20 | $19.39 | 721300 |
| 2024-11-15 | 18.96 | $19.46 | 751142 |
| 2024-11-14 | 19.46 | $19.44 | 615135 |
| 2024-11-13 | 19.78 | $19.46 | 575500 |
| 2024-11-12 | 20.28 | $19.44 | 826332 |
| 2024-11-11 | 20.37 | $19.46 | 574000 |
| 2024-11-08 | 20.63 | $19.46 | 505000 |
| 2024-11-07 | 21.42 | $19.47 | 788118 |
| 2024-11-06 | 22.05 | $19.44 | 926245 |
| 2024-11-05 | 22.24 | $19.44 | 1.3M |
| 2024-11-04 | 22.61 | $19.45 | 378039 |
| 2024-11-01 | 23.18 | $19.42 | 1.5M |
| 2024-10-31 | 23.55 | $19.42 | 782900 |
| 2024-10-30 | 23.71 | $19.42 | 656900 |
| 2024-10-29 | 24.03 | $19.44 | 696840 |
| 2024-10-28 | 24.15 | $19.43 | 944500 |
| 2024-10-25 | 24.42 | $19.44 | 1.0M |
| 2024-10-24 | 24.85 | $19.43 | 496543 |
| 2024-10-23 | 24.86 | $19.43 | 706100 |
| 2024-10-22 | 24.88 | $19.45 | 1.1M |
| 2024-10-21 | 25.17 | $19.44 | 721732 |
| 2024-10-18 | 25.48 | $19.54 | 1.4M |
| 2024-10-17 | 26.42 | $19.53 | 649936 |
| 2024-10-16 | 27.40 | $19.53 | 846400 |
| 2024-10-15 | 28.21 | $19.52 | 1.2M |
| 2024-10-14 | 29.07 | $19.53 | 512837 |
| 2024-10-11 | 30.14 | $19.52 | 444900 |
| 2024-10-10 | 31.26 | $19.52 | 589100 |
| 2024-10-09 | 32.61 | $19.49 | 6.8M |
| 2024-10-08 | 34.20 | $19.50 | 655900 |
| 2024-10-07 | 35.70 | $19.49 | 3.8M |
| 2024-10-04 | 37.43 | $19.50 | 580900 |
| 2024-10-03 | 38.90 | $19.56 | 1.4M |
| 2024-10-02 | 39.38 | $19.58 | 678911 |
| 2024-10-01 | 39.64 | $19.58 | 930913 |
| 2024-09-30 | 39.66 | $19.56 | 1.9M |
| 2024-09-27 | 39.79 | $19.58 | 1.2M |
| 2024-09-26 | 39.93 | $19.55 | 966809 |
| 2024-09-25 | 40.30 | $19.57 | 869085 |
| 2024-09-24 | 40.21 | $19.58 | 858000 |
| 2024-09-23 | 40.11 | $19.57 | 949400 |
| 2024-09-20 | 40.21 | $19.63 | 2.3M |
| 2024-09-19 | 39.27 | $19.61 | 900037 |
| 2024-09-18 | 38.35 | $19.61 | 1.8M |
| 2024-09-17 | 37.39 | $19.60 | 925841 |
| 2024-09-16 | 36.53 | $19.61 | 858100 |
| 2024-09-13 | 35.63 | $19.61 | 787032 |
| 2024-09-12 | 34.75 | $19.58 | 706235 |
| 2024-09-11 | 34.09 | $19.57 | 756748 |
| 2024-09-10 | 33.38 | $19.58 | 673101 |
| 2024-09-09 | 32.40 | $19.55 | 995000 |
| 2024-09-06 | 31.45 | $19.56 | 570010 |
| 2024-09-05 | 30.44 | $19.53 | 1.1M |
| 2024-09-04 | 29.70 | $19.53 | 1.3M |
| 2024-09-03 | 29.01 | $19.49 | 942631 |
| 2024-08-30 | 28.68 | $19.46 | 686400 |
| 2024-08-29 | 28.43 | $19.46 | 625100 |
| 2024-08-28 | 28.27 | $19.48 | 635711 |
| 2024-08-27 | 28.11 | $19.47 | 1.2M |
| 2024-08-26 | 28.05 | $19.46 | 486226 |
| 2024-08-23 | 27.98 | $19.45 | 645600 |
| 2024-08-22 | 27.91 | $19.42 | 686300 |
| 2024-08-21 | 28.13 | $19.44 | 1.0M |
| 2024-08-20 | 28.36 | $19.40 | 617100 |
| 2024-08-19 | 28.92 | $19.38 | 997536 |
| 2024-08-16 | 29.61 | $19.45 | 667500 |
| 2024-08-15 | 29.32 | $19.43 | 768900 |
| 2024-08-14 | 29.21 | $19.48 | 806944 |
| 2024-08-13 | 28.49 | $19.46 | 708926 |
| 2024-08-12 | 27.81 | $19.43 | 683500 |
| 2024-08-09 | 27.38 | $19.42 | 920418 |
| 2024-08-08 | 26.71 | $19.42 | 1.1M |
| 2024-08-07 | 26.19 | $19.42 | 958400 |
| 2024-08-06 | 25.44 | $19.43 | 830641 |
| 2024-08-05 | 24.65 | $19.44 | 2.5M |
| 2024-08-02 | 23.42 | $19.45 | 796500 |
| 2024-08-01 | 22.28 | $19.39 | 676313 |
| 2024-07-31 | 21.23 | $19.35 | 813500 |
| 2024-07-30 | 20.47 | $19.32 | 1.2M |
| 2024-07-29 | 19.76 | $19.31 | 804444 |
| 2024-07-26 | 19.67 | $19.30 | 797340 |
| 2024-07-25 | 19.82 | $19.27 | 648600 |
| 2024-07-24 | 20.27 | $19.28 | 2.1M |
| 2024-07-23 | 20.55 | $19.28 | 577200 |
| 2024-07-22 | 20.99 | $19.27 | 825938 |
| 2024-07-19 | 21.58 | $19.33 | 346600 |
| 2024-07-18 | 20.79 | $19.34 | 973000 |
| 2024-07-17 | 19.70 | $19.35 | 459812 |
| 2024-07-16 | 18.66 | $19.35 | 720300 |
| 2024-07-15 | 17.57 | $19.34 | 652700 |
| 2024-07-12 | 16.42 | $19.34 | 1.4M |
| 2024-07-11 | 15.31 | $19.30 | 1.5M |
| 2024-07-10 | 14.44 | $19.27 | 1.4M |
| 2024-07-09 | 13.88 | $19.27 | 580400 |
| 2024-07-08 | 13.42 | $19.27 | 913429 |
| 2024-07-05 | 12.73 | $19.26 | 1.3M |
| 2024-07-03 | 12.12 | $19.23 | 480600 |
| 2024-07-02 | 11.85 | $19.21 | 853000 |
| 2024-07-01 | 11.86 | $19.20 | 848942 |
| 2024-06-28 | 12.16 | $19.18 | 1.1M |
| 2024-06-27 | 12.49 | $19.18 | 911600 |
| 2024-06-26 | 12.97 | $19.16 | 847821 |
| 2024-06-25 | 13.52 | $19.17 | 500600 |
| 2024-06-24 | 14.22 | $19.18 | 2.0M |
| 2024-06-21 | 14.80 | $19.25 | 929500 |
| 2024-06-20 | 14.33 | $19.24 | 1.4M |
| 2024-06-18 | 13.98 | $19.24 | 628200 |
| 2024-06-17 | 13.60 | $19.22 | 403700 |
| 2024-06-14 | 13.46 | $19.24 | 627600 |
| 2024-06-13 | 12.93 | $19.25 | 492400 |
| 2024-06-12 | 12.37 | $19.22 | 591805 |
| 2024-06-11 | 11.78 | $19.20 | 490600 |
| 2024-06-10 | 11.93 | $19.19 | 507941 |
| 2024-06-07 | 12.25 | $19.18 | 621944 |
| 2024-06-06 | 12.58 | $19.23 | 567321 |
| 2024-06-05 | 12.42 | $19.22 | 536616 |
| 2024-06-04 | 12.24 | $19.20 | 457736 |
| 2024-06-03 | 12.31 | $19.19 | 513000 |
| 2024-05-31 | 12.53 | $19.17 | 564623 |
| 2024-05-30 | 13.18 | $19.13 | 655421 |
| 2024-05-29 | 13.37 | $19.12 | 398700 |
| 2024-05-28 | 13.39 | $19.13 | 620101 |
| 2024-05-24 | 13.56 | $19.13 | 624807 |
| 2024-05-23 | 13.37 | $19.12 | 436400 |
| 2024-05-22 | 13.18 | $19.14 | 827145 |
| 2024-05-21 | 13.23 | $19.16 | 984400 |
| 2024-05-20 | 13.42 | $19.15 | 550400 |
| 2024-05-17 | 13.45 | $19.21 | 717927 |
| 2024-05-16 | 14.14 | $19.21 | 544300 |
| 2024-05-15 | 14.54 | $19.22 | 516804 |
| 2024-05-14 | 14.80 | $19.19 | 381109 |
| 2024-05-13 | 15.48 | $19.19 | 688802 |
| 2024-05-10 | 16.03 | $19.18 | 714722 |
| 2024-05-09 | 16.61 | $19.19 | 700201 |
| 2024-05-08 | 17.45 | $19.20 | 1.2M |
| 2024-05-07 | 18.33 | $19.18 | 1.4M |
| 2024-05-06 | 19.26 | $19.19 | 612713 |
| 2024-05-03 | 20.10 | $19.20 | 900000 |
| 2024-05-02 | 20.98 | $19.16 | 1.2M |
| 2024-05-01 | 21.58 | $19.11 | 886421 |
| 2024-04-30 | 21.89 | $19.09 | 654643 |
| 2024-04-29 | 21.53 | $19.11 | 538319 |
| 2024-04-26 | 21.25 | $19.09 | 521403 |
| 2024-04-25 | 20.78 | $19.08 | 715700 |
| 2024-04-24 | 20.10 | $19.10 | 420826 |
| 2024-04-23 | 19.67 | $19.11 | 658029 |
| 2024-04-22 | 19.22 | $19.09 | 606030 |
| 2024-04-19 | 18.20 | $19.13 | 369903 |
| 2024-04-18 | 17.60 | $19.12 | 466900 |
| 2024-04-17 | 16.97 | $19.12 | 792700 |
| 2024-04-16 | 16.40 | $19.12 | 626936 |
| 2024-04-15 | 15.63 | $19.13 | 811349 |
| 2024-04-12 | 15.01 | $19.15 | 919700 |
| 2024-04-11 | 14.66 | $19.14 | 1.4M |
| 2024-04-10 | 13.94 | $19.12 | 1.0M |
| 2024-04-09 | 13.19 | $19.21 | 671500 |
| 2024-04-08 | 13.46 | $19.18 | 404500 |
| 2024-04-05 | 13.56 | $19.21 | 1.1M |
| 2024-04-04 | 13.80 | $19.22 | 623501 |
| 2024-04-03 | 14.20 | $19.22 | 459100 |
| 2024-04-02 | 14.46 | $19.20 | 712700 |
| 2024-04-01 | 14.41 | $19.19 | 506021 |
| 2024-03-28 | 14.35 | $19.21 | 818027 |
| 2024-03-27 | 14.53 | $19.23 | 1.0M |
| 2024-03-26 | 14.73 | $19.21 | 968100 |
| 2024-03-25 | 14.63 | $19.21 | 558800 |
| 2024-03-22 | 14.64 | $19.22 | 700030 |
| 2024-03-21 | 14.64 | $19.20 | 868100 |
| 2024-03-20 | 14.51 | $19.20 | 747700 |
| 2024-03-19 | 14.38 | $19.18 | 532000 |
| 2024-03-18 | 13.83 | $19.15 | 659035 |
| 2024-03-15 | 13.25 | $19.20 | 508217 |
| 2024-03-14 | 13.07 | $19.20 | 923100 |
| 2024-03-13 | 12.98 | $19.23 | 1.5M |
| 2024-03-12 | 13.08 | $19.23 | 1.4M |
| 2024-03-11 | 12.94 | $19.25 | 398600 |
| 2024-03-08 | 12.89 | $19.27 | 606021 |
| 2024-03-07 | 12.53 | $19.25 | 632600 |
| 2024-03-06 | 12.62 | $19.21 | 599347 |
| 2024-03-05 | 12.85 | $19.22 | 586617 |
| 2024-03-04 | 13.23 | $19.20 | 880302 |
| 2024-03-01 | 13.90 | $19.22 | 714700 |
| 2024-02-29 | 14.60 | $19.16 | 775842 |
| 2024-02-28 | 14.98 | $19.18 | 3.7M |
| 2024-02-27 | 15.23 | $19.16 | 846300 |
| 2024-02-26 | 15.50 | $19.15 | 627407 |
| 2024-02-23 | 15.64 | $19.17 | 829431 |
| 2024-02-22 | 16.00 | $19.17 | 537100 |
| 2024-02-21 | 16.26 | $19.18 | 576000 |
| 2024-02-20 | 16.63 | $19.18 | 1.0M |
| 2024-02-16 | 17.13 | $19.22 | 911407 |
| 2024-02-15 | 17.97 | $19.26 | 2.8M |
| 2024-02-14 | 18.49 | $19.24 | 1.1M |
| 2024-02-13 | 19.38 | $19.20 | 1.7M |
| 2024-02-12 | 20.25 | $19.27 | 2.5M |
| 2024-02-09 | 20.83 | $19.26 | 718500 |
| 2024-02-08 | 21.45 | $19.26 | 1.0M |
| 2024-02-07 | 21.96 | $19.27 | 1.8M |
| 2024-02-06 | 22.37 | $19.26 | 921400 |
| 2024-02-05 | 22.81 | $19.25 | 700700 |
| 2024-02-02 | 23.56 | $19.29 | 1.7M |
| 2024-02-01 | 24.10 | $19.34 | 954800 |
| 2024-01-31 | 24.00 | $19.30 | 798347 |
| 2024-01-30 | 23.99 | $19.27 | 2.5M |
| 2024-01-29 | 24.33 | $19.27 | 916400 |
| 2024-01-26 | 24.79 | $19.25 | 912500 |
| 2024-01-25 | 25.36 | $19.27 | 976800 |
| 2024-01-24 | 25.97 | $19.23 | 659107 |
| 2024-01-23 | 26.60 | $19.23 | 1.2M |
| 2024-01-22 | 27.63 | $19.23 | 817500 |
| 2024-01-19 | 28.60 | $19.27 | 830400 |
| 2024-01-18 | 29.18 | $19.30 | 1.2M |
| 2024-01-17 | 29.55 | $19.28 | 1.2M |
| 2024-01-16 | 29.94 | $19.34 | 837000 |
| 2024-01-12 | 29.87 | $19.37 | 1.5M |
| 2024-01-11 | 29.27 | $19.32 | 964300 |
| 2024-01-10 | 28.95 | $19.27 | 685400 |
| 2024-01-09 | 28.89 | $19.26 | 1.4M |
| 2024-01-08 | 28.98 | $19.25 | 701300 |
| 2024-01-05 | 29.07 | $19.23 | 1.0M |
| 2024-01-04 | 29.16 | $19.23 | 1.2M |
| 2024-01-03 | 29.47 | $19.25 | 975600 |
| 2024-01-02 | 29.80 | $19.26 | 464017 |
| 2023-12-29 | 29.43 | $19.30 | 578937 |
| 2023-12-28 | 28.78 | $19.29 | 641200 |
| 2023-12-27 | 28.21 | $19.30 | 1.2M |
| 2023-12-26 | 27.61 | $19.25 | 1.1M |
| 2023-12-22 | 27.14 | $19.26 | 1.1M |
| 2023-12-21 | 26.40 | $19.25 | 1.6M |
| 2023-12-20 | 25.73 | $19.22 | 1.4M |
| 2023-12-19 | 25.18 | $19.19 | 718700 |
| 2023-12-18 | 24.75 | $19.19 | 631400 |
| 2023-12-15 | 24.31 | $19.25 | 1.1M |
| 2023-12-14 | 23.05 | $19.27 | 1.4M |
| 2023-12-13 | 21.73 | $19.23 | 695400 |
| 2023-12-12 | 20.60 | $19.10 | 1.0M |
| 2023-12-11 | 20.21 | $19.08 | 695649 |
| 2023-12-08 | 19.93 | $19.08 | 889800 |
| 2023-12-07 | 19.40 | $19.13 | 2.5M |
| 2023-12-06 | 18.32 | $19.13 | 705803 |
| 2023-12-05 | 17.31 | $19.12 | 567000 |
| 2023-12-04 | 16.30 | $19.10 | 435100 |
| 2023-12-01 | 15.35 | $19.13 | 465212 |
| 2023-11-30 | 14.36 | $19.07 | 414133 |
| 2023-11-29 | 13.67 | $19.09 | 458600 |
| 2023-11-28 | 12.72 | $19.04 | 432100 |
| 2023-11-27 | 12.12 | $18.98 | 682853 |
| 2023-11-24 | 11.94 | $18.94 | 204000 |
| 2023-11-22 | 12.02 | $18.96 | 501800 |
| 2023-11-21 | 12.10 | $18.95 | 614300 |
| 2023-11-20 | 12.35 | $18.93 | 486800 |
| 2023-11-17 | 12.80 | $18.97 | 666908 |
| 2023-11-16 | 12.75 | $18.98 | 667644 |
| 2023-11-15 | 12.71 | $18.93 | 406700 |
| 2023-11-14 | 12.90 | $18.98 | 992400 |
| 2023-11-13 | 12.70 | $18.86 | 527400 |
| 2023-11-10 | 13.12 | $18.85 | 649800 |
| 2023-11-09 | 13.68 | $18.84 | 348135 |
| 2023-11-08 | 14.26 | $18.86 | 483100 |
| 2023-11-07 | 14.84 | $18.89 | 426505 |
| 2023-11-06 | 15.45 | $18.86 | 460000 |
| 2023-11-03 | 16.00 | $18.91 | 504419 |
| 2023-11-02 | 16.15 | $18.85 | 614400 |
| 2023-11-01 | 16.97 | $18.83 | 1.3M |
| 2023-10-31 | 17.79 | $18.75 | 412023 |
| 2023-10-30 | 17.58 | $18.75 | 399500 |
| 2023-10-27 | 17.35 | $18.77 | 337605 |
| 2023-10-26 | 17.29 | $18.76 | 257501 |
| 2023-10-25 | 17.10 | $18.72 | 484845 |
| 2023-10-24 | 16.50 | $18.73 | 393100 |
| 2023-10-23 | 16.10 | $18.74 | 889400 |
| 2023-10-20 | 15.55 | $18.77 | 327312 |
| 2023-10-19 | 15.29 | $18.72 | 473400 |
| 2023-10-18 | 14.62 | $18.71 | 301639 |
| 2023-10-17 | 14.08 | $18.74 | 343143 |
| 2023-10-16 | 13.58 | $18.81 | 814921 |
| 2023-10-13 | 13.68 | $18.82 | 403900 |
| 2023-10-12 | 14.00 | $18.80 | 372527 |
| 2023-10-11 | 14.20 | $18.83 | 489200 |
| 2023-10-10 | 14.62 | $18.84 | 278520 |
| 2023-10-09 | 15.06 | $18.84 | 257830 |
| 2023-10-06 | 15.42 | $18.77 | 457348 |
| 2023-10-05 | 14.80 | $18.78 | 683142 |
| 2023-10-04 | 14.50 | $18.76 | 348948 |
| 2023-10-03 | 13.90 | $18.70 | 548908 |
| 2023-10-02 | 13.13 | $18.75 | 443637 |
| 2023-09-29 | 12.74 | $18.79 | 1.0M |
| 2023-09-28 | 12.63 | $18.80 | 384100 |
| 2023-09-27 | 12.08 | $18.75 | 642900 |
| 2023-09-26 | 11.50 | $18.78 | 605700 |
| 2023-09-25 | 11.37 | $18.80 | 329930 |
| 2023-09-22 | 11.35 | $18.81 | 365600 |
| 2023-09-21 | 11.32 | $18.78 | 309429 |
| 2023-09-20 | 10.89 | $18.80 | 549919 |
| 2023-09-19 | 10.54 | $18.79 | 928701 |
| 2023-09-18 | 9.90 | $18.83 | 225600 |
| 2023-09-15 | 9.40 | $18.88 | 404000 |
| 2023-09-14 | 9.35 | $18.90 | 302107 |
| 2023-09-13 | 9.61 | $18.88 | 320022 |
| 2023-09-12 | 9.65 | $18.87 | 642515 |
| 2023-09-11 | 9.69 | $18.89 | 419316 |
| 2023-09-08 | 9.83 | $18.88 | 223428 |
| 2023-09-07 | 10.07 | $18.87 | 242200 |
| 2023-09-06 | 10.11 | $18.84 | 309700 |
| 2023-09-05 | 10.15 | $18.87 | 468032 |
| 2023-09-01 | 10.56 | $18.91 | 293100 |
| 2023-08-31 | 10.83 | $18.93 | 330900 |
| 2023-08-30 | 11.38 | $18.90 | 308242 |
| 2023-08-29 | 11.97 | $18.90 | 793700 |
| 2023-08-28 | 12.39 | $18.86 | 362000 |
| 2023-08-25 | 12.17 | $18.82 | 528100 |
| 2023-08-24 | 11.83 | $18.85 | 367935 |
| 2023-08-23 | 11.72 | $18.87 | 421334 |
| 2023-08-22 | 11.60 | $18.79 | 294419 |
| 2023-08-21 | 10.76 | $18.81 | 296500 |
| 2023-08-18 | 9.96 | $18.89 | 577200 |
| 2023-08-17 | 9.77 | $18.88 | 475215 |
| 2023-08-16 | 9.33 | $18.85 | 339400 |
| 2023-08-15 | 8.85 | $18.90 | 331104 |
| 2023-08-14 | 8.62 | $18.89 | 339500 |
| 2023-08-11 | 8.37 | $18.93 | 384218 |
| 2023-08-10 | 8.27 | $18.96 | 387600 |
| 2023-08-09 | 8.44 | $18.98 | 610037 |
| 2023-08-08 | 8.77 | $19.01 | 613700 |
| 2023-08-07 | 9.11 | $18.99 | 307225 |
| 2023-08-04 | 9.48 | $18.97 | 269100 |
| 2023-08-03 | 9.92 | $18.92 | 1.4M |
| 2023-08-02 | 9.91 | $18.93 | 397700 |
| 2023-08-01 | 9.99 | $18.93 | 487010 |
| 2023-07-31 | 10.22 | $18.99 | 376900 |
| 2023-07-28 | 10.72 | $18.97 | 252800 |
| 2023-07-27 | 10.99 | $18.92 | 278800 |
| 2023-07-26 | 11.26 | $18.98 | 321344 |
| 2023-07-25 | 11.63 | $18.93 | 446900 |
| 2023-07-24 | 11.58 | $18.93 | 276107 |
| 2023-07-21 | 11.68 | $19.02 | 465637 |
| 2023-07-20 | 12.23 | $19.00 | 521539 |
| 2023-07-19 | 12.73 | $19.04 | 392231 |
| 2023-07-18 | 13.06 | $19.02 | 333200 |
| 2023-07-17 | 13.48 | $19.01 | 160500 |
| 2023-07-14 | 14.15 | $18.99 | 374224 |
| 2023-07-13 | 14.85 | $19.09 | 218200 |
| 2023-07-12 | 15.03 | $19.02 | 1.1M |
| 2023-07-11 | 15.58 | $18.92 | 379521 |
| 2023-07-10 | 15.66 | $18.91 | 344200 |
| 2023-07-07 | 15.55 | $18.87 | 381725 |
| 2023-07-06 | 15.21 | $18.85 | 600800 |
| 2023-07-05 | 14.30 | $18.89 | 564500 |
| 2023-07-03 | 14.05 | $18.92 | 78338 |
| 2023-06-30 | 13.95 | $18.95 | 474809 |
| 2023-06-29 | 13.73 | $18.92 | 396700 |
| 2023-06-28 | 13.14 | $18.97 | 615325 |
| 2023-06-27 | 12.83 | $18.94 | 234722 |
| 2023-06-26 | 12.51 | $18.98 | 201400 |
| 2023-06-23 | 12.50 | $18.93 | 297800 |
| 2023-06-22 | 12.48 | $18.93 | 265300 |
| 2023-06-21 | 12.25 | $18.98 | 1.4M |
| 2023-06-20 | 12.09 | $18.97 | 629400 |
| 2023-06-16 | 12.07 | $19.00 | 571800 |
| 2023-06-15 | 12.05 | $19.02 | 337500 |
| 2023-06-14 | 12.25 | $18.96 | 270900 |
| 2023-06-13 | 12.28 | $18.95 | 328400 |
| 2023-06-12 | 12.45 | $18.98 | 406000 |
| 2023-06-09 | 12.28 | $18.95 | 223900 |
| 2023-06-08 | 12.10 | $19.02 | 626800 |
| 2023-06-07 | 12.32 | $18.98 | 613700 |
| 2023-06-06 | 12.46 | $19.02 | 235100 |
| 2023-06-05 | 12.83 | $19.02 | 329800 |
| 2023-06-02 | 13.21 | $19.02 | 763048 |
| 2023-06-01 | 13.75 | $19.08 | 316522 |
| 2023-05-31 | 14.35 | $19.05 | 850800 |
| 2023-05-30 | 15.02 | $19.03 | 833400 |
| 2023-05-26 | 15.43 | $18.95 | 281317 |
| 2023-05-25 | 15.31 | $18.96 | 523900 |
| 2023-05-24 | 15.36 | $19.01 | 515422 |
| 2023-05-23 | 15.67 | $19.04 | 523200 |
| 2023-05-22 | 16.06 | $19.03 | 353400 |
| 2023-05-19 | 16.60 | $19.09 | 435037 |
| 2023-05-18 | 17.36 | $19.09 | 385133 |
| 2023-05-17 | 18.26 | $19.14 | 488910 |
| 2023-05-16 | 18.79 | $19.17 | 362732 |
| 2023-05-15 | 19.20 | $19.22 | 601617 |
| 2023-05-12 | 19.33 | $19.21 | 438207 |
| 2023-05-11 | 19.47 | $19.27 | 374100 |
| 2023-05-10 | 19.09 | $19.25 | 412943 |
| 2023-05-09 | 18.87 | $19.16 | 338326 |
| 2023-05-08 | 19.07 | $19.17 | 207900 |
| 2023-05-05 | 19.20 | $19.21 | 421516 |
| 2023-05-04 | 18.95 | $19.29 | 775200 |
| 2023-05-03 | 18.61 | $19.27 | 290702 |
| 2023-05-02 | 18.48 | $19.20 | 397600 |
| 2023-05-01 | 18.67 | $19.15 | 464732 |
| 2023-04-28 | 19.03 | $19.20 | 255900 |
| 2023-04-27 | 19.04 | $19.16 | 286100 |
| 2023-04-26 | 19.16 | $19.22 | 384303 |
| 2023-04-25 | 19.07 | $19.24 | 249900 |
| 2023-04-24 | 18.82 | $19.16 | 278100 |
| 2023-04-21 | 19.00 | $19.18 | 227510 |
| 2023-04-20 | 19.04 | $19.18 | 403800 |
| 2023-04-19 | 19.29 | $19.13 | 775500 |
| 2023-04-18 | 19.71 | $19.17 | 227400 |
| 2023-04-17 | 19.89 | $19.15 | 263400 |
| 2023-04-14 | 20.17 | $19.21 | 275334 |
| 2023-04-13 | 20.19 | $19.26 | 347800 |
| 2023-04-12 | 19.87 | $19.20 | 1.4M |
| 2023-04-11 | 19.61 | $19.17 | 269900 |
| 2023-04-10 | 19.60 | $19.18 | 260524 |
| 2023-04-06 | 19.59 | $19.25 | 454215 |
| 2023-04-05 | 18.96 | $19.26 | 840033 |
| 2023-04-04 | 18.23 | $19.26 | 784200 |
| 2023-04-03 | 17.60 | $19.24 | 283100 |
| 2023-03-31 | 17.05 | $19.16 | 374800 |
| 2023-03-30 | 16.79 | $19.06 | 265512 |
| 2023-03-29 | 16.97 | $19.05 | 284900 |
| 2023-03-28 | 17.20 | $19.02 | 1.3M |
| 2023-03-27 | 17.59 | $19.03 | 476829 |
| 2023-03-24 | 17.76 | $19.17 | 326548 |
| 2023-03-23 | 17.30 | $19.13 | 438600 |
| 2023-03-22 | 16.97 | $19.09 | 468427 |
| 2023-03-21 | 16.67 | $18.95 | 741400 |
| 2023-03-20 | 16.94 | $18.92 | 367619 |
| 2023-03-17 | 17.49 | $19.02 | 189223 |
| 2023-03-16 | 17.75 | $18.90 | 370204 |
| 2023-03-15 | 18.63 | $18.95 | 395035 |
| 2023-03-14 | 19.56 | $18.90 | 549345 |
| 2023-03-13 | 20.52 | $18.92 | 1.1M |
| 2023-03-10 | 21.12 | $18.88 | 452234 |
| 2023-03-09 | 21.69 | $18.80 | 370823 |
| 2023-03-08 | 21.42 | $18.72 | 402249 |
| 2023-03-07 | 20.76 | $18.77 | 609614 |
| 2023-03-06 | 20.32 | $18.82 | 592049 |
| 2023-03-03 | 20.20 | $18.84 | 308000 |
| 2023-03-02 | 19.88 | $18.80 | 743512 |
| 2023-03-01 | 19.14 | $18.77 | 648900 |
| 2023-02-28 | 18.51 | $18.85 | 349402 |
| 2023-02-27 | 18.08 | $18.85 | 392800 |
| 2023-02-24 | 17.68 | $18.83 | 332900 |
| 2023-02-23 | 17.17 | $18.90 | 285300 |
| 2023-02-22 | 16.97 | $18.86 | 482317 |
| 2023-02-21 | 16.76 | $18.86 | 421800 |
| 2023-02-17 | 16.54 | $18.99 | 194547 |
| 2023-02-16 | 16.72 | $18.95 | 271000 |
| 2023-02-15 | 16.90 | $18.97 | 488500 |
| 2023-02-14 | 17.28 | $18.99 | 370946 |
| 2023-02-13 | 17.67 | $19.05 | 293040 |
| 2023-02-10 | 18.46 | $19.05 | 436736 |
| 2023-02-09 | 19.34 | $19.07 | 857833 |
| 2023-02-08 | 20.26 | $19.11 | 435701 |
| 2023-02-07 | 21.03 | $19.11 | 590100 |
| 2023-02-06 | 21.84 | $19.10 | 612800 |
| 2023-02-03 | 22.80 | $19.18 | 1.0M |
| 2023-02-02 | 23.32 | $19.32 | 728500 |
| 2023-02-01 | 22.89 | $19.30 | 318206 |
| 2023-01-31 | 22.77 | $19.19 | 988000 |
| 2023-01-30 | 23.20 | $19.12 | 381116 |
| 2023-01-27 | 23.91 | $19.18 | 742700 |
| 2023-01-26 | 24.32 | $19.19 | 525700 |
| 2023-01-25 | 24.67 | $19.20 | 422100 |
| 2023-01-24 | 24.88 | $19.19 | 845233 |
| 2023-01-23 | 25.20 | $19.16 | 303000 |
| 2023-01-20 | 25.47 | $19.26 | 524800 |
| 2023-01-19 | 25.43 | $19.27 | 695000 |
| 2023-01-18 | 24.87 | $19.30 | 560149 |
| 2023-01-17 | 24.10 | $19.20 | 365700 |
| 2023-01-13 | 23.68 | $19.18 | 970700 |
| 2023-01-12 | 23.23 | $19.22 | 868100 |
| 2023-01-11 | 22.77 | $19.14 | 1.0M |
| 2023-01-10 | 22.58 | $19.10 | 383500 |
| 2023-01-09 | 22.58 | $19.11 | 474926 |
| 2023-01-06 | 22.43 | $19.08 | 417003 |
| 2023-01-05 | 22.45 | $18.94 | 859300 |
| 2023-01-04 | 23.19 | $18.98 | 720800 |
| 2023-01-03 | 23.42 | $18.95 | 219300 |
| 2022-12-30 | 23.71 | $18.93 | 541006 |
| 2022-12-29 | 24.31 | $18.95 | 741437 |
| 2022-12-28 | 24.87 | $18.90 | 459400 |
| 2022-12-27 | 25.88 | $18.93 | 500130 |
| 2022-12-23 | 26.88 | $19.00 | 458100 |
| 2022-12-22 | 27.56 | $19.02 | 396500 |
| 2022-12-21 | 28.12 | $19.01 | 485118 |
| 2022-12-20 | 28.63 | $18.97 | 1.0M |
| 2022-12-19 | 29.50 | $19.00 | 707400 |
| 2022-12-16 | 30.02 | $19.11 | 758400 |
| 2022-12-15 | 29.90 | $19.12 | 2.2M |
| 2022-12-14 | 29.58 | $19.12 | 398600 |
| 2022-12-13 | 29.24 | $19.09 | 422200 |
| 2022-12-12 | 28.53 | $19.03 | 450101 |
| 2022-12-09 | 28.28 | $19.04 | 289900 |
| 2022-12-08 | 27.83 | $19.06 | 313500 |
| 2022-12-07 | 27.26 | $19.10 | 435600 |
| 2022-12-06 | 26.56 | $19.04 | 534200 |
| 2022-12-05 | 26.17 | $19.03 | 308400 |
| 2022-12-02 | 25.75 | $19.12 | 651629 |
| 2022-12-01 | 25.31 | $19.09 | 959030 |
| 2022-11-30 | 24.97 | $19.02 | 354000 |
| 2022-11-29 | 24.92 | $18.91 | 401500 |
| 2022-11-28 | 25.21 | $18.93 | 319500 |
| 2022-11-25 | 25.36 | $18.96 | 71100 |
| 2022-11-23 | 25.44 | $18.96 | 266600 |
| 2022-11-22 | 25.61 | $18.88 | 611300 |
| 2022-11-21 | 26.04 | $18.87 | 666300 |
| 2022-11-18 | 26.53 | $18.93 | 414118 |
| 2022-11-17 | 26.77 | $18.93 | 384800 |
| 2022-11-16 | 27.04 | $18.99 | 413200 |
| 2022-11-15 | 26.91 | $18.96 | 1.5M |
| 2022-11-14 | 26.97 | $18.86 | 313044 |
| 2022-11-11 | 27.33 | $18.91 | 270723 |
| 2022-11-10 | 27.70 | $18.89 | 975713 |
| 2022-11-09 | 28.14 | $18.61 | 1.8M |
| 2022-11-08 | 29.16 | $18.60 | 215127 |
| 2022-11-07 | 30.10 | $18.56 | 320611 |
| 2022-11-04 | 30.87 | $18.58 | 2.8M |
| 2022-11-03 | 31.69 | $18.50 | 424220 |
| 2022-11-02 | 32.13 | $18.54 | 730447 |
| 2022-11-01 | 32.93 | $18.56 | 457300 |
| 2022-10-31 | 33.78 | $18.54 | 634610 |
| 2022-10-28 | 34.24 | $18.60 | 219400 |
| 2022-10-27 | 34.86 | $18.61 | 1.0M |
| 2022-10-26 | 35.51 | $18.55 | 310144 |
| 2022-10-25 | 35.86 | $18.50 | 430739 |
| 2022-10-24 | 36.08 | $18.43 | 1.4M |
| 2022-10-21 | 35.64 | $18.49 | 486700 |
| 2022-10-20 | 35.18 | $18.38 | 362246 |
| 2022-10-19 | 34.46 | $18.44 | 344913 |
| 2022-10-18 | 33.85 | $18.54 | 223016 |
| 2022-10-17 | 33.43 | $18.51 | 258300 |
| 2022-10-14 | 32.92 | $18.45 | 117526 |
| 2022-10-13 | 32.38 | $18.55 | 864706 |
| 2022-10-12 | 31.60 | $18.56 | 150000 |
| 2022-10-11 | 31.17 | $18.55 | 1.3M |
| 2022-10-10 | 30.75 | $18.60 | 198700 |
| 2022-10-07 | 30.39 | $18.65 | 199418 |
| 2022-10-06 | 30.17 | $18.73 | 719400 |
| 2022-10-05 | 30.23 | $18.77 | 284110 |
| 2022-10-04 | 30.29 | $18.82 | 226700 |
| 2022-10-03 | 30.63 | $18.79 | 1.2M |
| 2022-09-30 | 30.87 | $18.64 | 211820 |
| 2022-09-29 | 30.31 | $18.67 | 213000 |
| 2022-09-28 | 29.44 | $18.76 | 681436 |
| 2022-09-27 | 28.59 | $18.54 | 1.3M |
| 2022-09-26 | 26.90 | $18.60 | 1.7M |
| 2022-09-23 | 25.28 | $18.77 | 946400 |
| 2022-09-22 | 23.94 | $18.83 | 689820 |
| 2022-09-21 | 22.69 | $18.94 | 449600 |
| 2022-09-20 | 21.64 | $18.95 | 989900 |
| 2022-09-19 | 20.70 | $18.99 | 237842 |
| 2022-09-16 | 19.81 | $19.07 | 154700 |
| 2022-09-15 | 19.11 | $19.07 | 322400 |
| 2022-09-14 | 18.53 | $19.09 | 328800 |
| 2022-09-13 | 17.92 | $19.09 | 1.7M |
| 2022-09-12 | 17.28 | $19.18 | 160009 |
| 2022-09-09 | 17.18 | $19.18 | 143100 |
| 2022-09-08 | 17.12 | $19.18 | 198041 |
| 2022-09-07 | 16.86 | $19.18 | 960504 |
| 2022-09-06 | 16.59 | $19.11 | 154100 |
| 2022-09-02 | 15.98 | $19.20 | 98342 |
| 2022-09-01 | 15.69 | $19.15 | 126300 |
| 2022-08-31 | 14.91 | $19.20 | 110114 |
| 2022-08-30 | 14.46 | $19.27 | 562621 |
| 2022-08-29 | 14.07 | $19.27 | 209444 |
| 2022-08-26 | 13.89 | $19.31 | 584800 |
| 2022-08-25 | 13.92 | $19.40 | 316732 |
| 2022-08-24 | 13.96 | $19.31 | 263200 |
| 2022-08-23 | 13.57 | $19.35 | 583919 |
| 2022-08-22 | 13.24 | $19.34 | 349900 |
| 2022-08-19 | 12.93 | $19.45 | 369509 |
| 2022-08-18 | 13.04 | $19.54 | 426318 |
| 2022-08-17 | 13.60 | $19.51 | 892000 |
| 2022-08-16 | 14.14 | $19.61 | 249330 |
| 2022-08-15 | 14.51 | $19.65 | 172837 |
| 2022-08-12 | 14.67 | $19.62 | 422613 |
| 2022-08-11 | 14.98 | $19.55 | 282200 |
| 2022-08-10 | 15.31 | $19.60 | 234906 |
| 2022-08-09 | 15.38 | $19.51 | 646449 |
| 2022-08-08 | 15.91 | $19.55 | 689700 |
| 2022-08-05 | 16.25 | $19.54 | 951500 |
| 2022-08-04 | 16.60 | $19.68 | 185735 |
| 2022-08-03 | 16.45 | $19.59 | 386531 |
| 2022-08-02 | 16.69 | $19.55 | 346133 |
| 2022-08-01 | 16.70 | $19.69 | 98300 |
| 2022-07-29 | 15.82 | $19.69 | 275200 |
| 2022-07-28 | 14.89 | $19.66 | 465200 |
| 2022-07-27 | 14.10 | $19.54 | 255800 |
| 2022-07-26 | 13.73 | $19.45 | 342417 |
| 2022-07-25 | 13.63 | $19.47 | 359049 |
| 2022-07-22 | 13.38 | $19.49 | 203500 |
| 2022-07-21 | 13.13 | $19.39 | 173300 |
| 2022-07-20 | 13.46 | $19.26 | 296800 |
| 2022-07-19 | 14.05 | $19.29 | 635800 |
| 2022-07-18 | 14.56 | $19.30 | 197100 |
| 2022-07-15 | 15.14 | $19.35 | 122800 |
| 2022-07-14 | 15.89 | $19.32 | 635100 |
| 2022-07-13 | 16.55 | $19.35 | 149200 |
| 2022-07-12 | 17.29 | $19.33 | 178500 |
| 2022-07-11 | 17.94 | $19.32 | 750332 |
| 2022-07-08 | 18.72 | $19.32 | 158500 |
| 2022-07-07 | 19.66 | $19.36 | 261600 |
| 2022-07-06 | 20.31 | $19.34 | 256935 |
| 2022-07-05 | 21.00 | $19.41 | 173819 |
| 2022-07-01 | 21.96 | $19.39 | 199803 |
| 2022-06-30 | 23.02 | $19.27 | 252634 |
| 2022-06-29 | 23.59 | $19.20 | 262921 |
| 2022-06-28 | 23.76 | $19.13 | 160100 |
| 2022-06-27 | 23.54 | $19.16 | 180018 |
| 2022-06-24 | 23.51 | $19.20 | 207300 |
| 2022-06-23 | 23.56 | $19.17 | 709700 |
| 2022-06-22 | 23.61 | $19.10 | 229200 |
| 2022-06-21 | 23.16 | $19.09 | 204314 |
| 2022-06-17 | 22.40 | $19.13 | 276400 |
| 2022-06-16 | 21.61 | $19.10 | 288700 |
| 2022-06-15 | 20.58 | $19.12 | 744427 |
| 2022-06-14 | 19.50 | $18.93 | 533800 |
| 2022-06-13 | 18.04 | $19.02 | 229400 |
| 2022-06-10 | 16.60 | $19.29 | 380943 |
| 2022-06-09 | 15.98 | $19.40 | 321144 |
| 2022-06-08 | 15.94 | $19.47 | 383043 |
| 2022-06-07 | 16.20 | $19.51 | 243800 |
| 2022-06-06 | 16.58 | $19.48 | 878700 |
| 2022-06-03 | 16.91 | $19.52 | 202327 |
| 2022-06-02 | 17.42 | $19.55 | 171000 |
| 2022-06-01 | 17.95 | $19.54 | 262040 |
| 2022-05-31 | 18.60 | $19.64 | 137100 |
| 2022-05-27 | 19.58 | $19.71 | 217600 |
| 2022-05-26 | 20.11 | $19.68 | 773410 |
| 2022-05-25 | 20.73 | $19.66 | 1.4M |
| 2022-05-24 | 21.61 | $19.57 | 330821 |
| 2022-05-23 | 22.55 | $19.44 | 245048 |
| 2022-05-20 | 22.96 | $19.52 | 167200 |
| 2022-05-19 | 23.58 | $19.50 | 332200 |
| 2022-05-18 | 24.28 | $19.46 | 139600 |
| 2022-05-17 | 24.67 | $19.46 | 206432 |
| 2022-05-16 | 25.20 | $19.54 | 167100 |
| 2022-05-13 | 25.99 | $19.48 | 136136 |
| 2022-05-12 | 26.64 | $19.52 | 210300 |
| 2022-05-11 | 27.51 | $19.50 | 7.1M |
| 2022-05-10 | 28.20 | $19.47 | 211900 |
| 2022-05-09 | 29.06 | $19.48 | 365923 |
| 2022-05-06 | 29.75 | $19.41 | 174600 |
| 2022-05-05 | 30.20 | $19.43 | 498242 |
| 2022-05-04 | 30.71 | $19.55 | 315500 |
| 2022-05-03 | 31.31 | $19.45 | 187000 |
| 2022-05-02 | 31.41 | $19.40 | 287100 |
| 2022-04-29 | 31.35 | $19.46 | 5.4M |
| 2022-04-28 | 31.43 | $19.53 | 188239 |
| 2022-04-27 | 31.73 | $19.58 | 646200 |
| 2022-04-26 | 32.17 | $19.63 | 2.3M |
| 2022-04-25 | 32.79 | $19.58 | 428702 |
| 2022-04-22 | 33.04 | $19.47 | 261700 |
| 2022-04-21 | 32.68 | $19.45 | 416600 |
| 2022-04-20 | 32.45 | $19.58 | 1.5M |
| 2022-04-19 | 32.54 | $19.50 | 350448 |
| 2022-04-18 | 32.20 | $19.62 | 188129 |
| 2022-04-14 | 32.21 | $19.70 | 930426 |
| 2022-04-13 | 32.41 | $19.78 | 142517 |
| 2022-04-12 | 32.92 | $19.76 | 185500 |
| 2022-04-11 | 33.27 | $19.68 | 133142 |
| 2022-04-08 | 33.13 | $19.72 | 116700 |
| 2022-04-07 | 33.14 | $19.78 | 167400 |
| 2022-04-06 | 33.36 | $19.77 | 184342 |
| 2022-04-05 | 33.53 | $19.81 | 800834 |
| 2022-04-04 | 34.01 | $19.95 | 151800 |
| 2022-04-01 | 34.92 | $19.93 | 190344 |
| 2022-03-31 | 35.69 | $19.97 | 688200 |
| 2022-03-30 | 36.93 | $19.98 | 260700 |
| 2022-03-29 | 37.99 | $19.95 | 338200 |
| 2022-03-28 | 38.94 | $19.84 | 178800 |
| 2022-03-25 | 39.22 | $19.82 | 93000 |
| 2022-03-24 | 39.52 | $19.93 | 116400 |
| 2022-03-23 | 40.07 | $19.96 | 186912 |
| 2022-03-22 | 39.88 | $19.93 | 130700 |
| 2022-03-21 | 39.52 | $19.94 | 195003 |
| 2022-03-18 | 39.28 | $20.13 | 242000 |
| 2022-03-17 | 39.52 | $20.12 | 313512 |
| 2022-03-16 | 39.63 | $20.03 | 271500 |
| 2022-03-15 | 39.51 | $19.98 | 143100 |
| 2022-03-14 | 38.81 | $19.98 | 381800 |
| 2022-03-11 | 38.07 | $20.11 | 126800 |
| 2022-03-10 | 37.66 | $20.15 | 212927 |
| 2022-03-09 | 37.29 | $20.23 | 524141 |
| 2022-03-08 | 37.09 | $20.20 | 328200 |
| 2022-03-07 | 36.89 | $20.35 | 633100 |
| 2022-03-04 | 37.22 | $20.48 | 112300 |
| 2022-03-03 | 38.20 | $20.45 | 199800 |
| 2022-03-02 | 38.99 | $20.45 | 1.3M |
| 2022-03-01 | 39.82 | $20.61 | 269400 |
| 2022-02-28 | 41.42 | $20.53 | 134733 |
| 2022-02-25 | 42.03 | $20.40 | 92912 |
| 2022-02-24 | 41.19 | $20.40 | 326717 |
| 2022-02-23 | 40.30 | $20.39 | 1.2M |
| 2022-02-22 | 39.44 | $20.43 | 5.4M |
| 2022-02-18 | 38.64 | $20.49 | 348400 |
| 2022-02-17 | 38.11 | $20.48 | 166803 |
| 2022-02-16 | 37.42 | $20.48 | 173900 |
| 2022-02-15 | 36.55 | $20.46 | 108600 |
| 2022-02-14 | 35.51 | $20.47 | 92720 |
| 2022-02-11 | 34.52 | $20.55 | 286120 |
| 2022-02-10 | 33.52 | $20.46 | 81714 |
| 2022-02-09 | 32.34 | $20.61 | 165337 |
| 2022-02-08 | 31.69 | $20.60 | 186336 |
| 2022-02-07 | 30.86 | $20.62 | 136539 |
| 2022-02-04 | 30.00 | $20.60 | 112222 |
| 2022-02-03 | 29.09 | $20.72 | 112032 |
| 2022-02-02 | 28.72 | $20.78 | 83800 |
| 2022-02-01 | 28.59 | $20.73 | 176600 |
| 2022-01-31 | 28.07 | $20.73 | 152000 |
| 2022-01-28 | 27.26 | $20.71 | 203803 |
| 2022-01-27 | 26.27 | $20.70 | 168600 |
| 2022-01-26 | 25.28 | $20.71 | 125581 |
| 2022-01-25 | 24.28 | $20.81 | 96200 |
| 2022-01-24 | 23.77 | $20.83 | 134200 |
| 2022-01-21 | 23.30 | $20.85 | 285842 |
| 2022-01-20 | 22.92 | $20.80 | 206020 |
| 2022-01-19 | 22.29 | $20.83 | 186700 |
| 2022-01-18 | 21.80 | $20.82 | 168400 |
| 2022-01-14 | 21.17 | $20.91 | 303100 |
| 2022-01-13 | 21.00 | $20.96 | 113937 |
| 2022-01-12 | 21.12 | $20.94 | 310536 |
| 2022-01-11 | 21.14 | $20.93 | 289900 |
| 2022-01-10 | 21.05 | $20.92 | 180405 |
| 2022-01-07 | 20.73 | $20.94 | 196842 |
| 2022-01-06 | 20.66 | $20.97 | 285200 |
| 2022-01-05 | 20.87 | $21.03 | 129400 |
| 2022-01-04 | 21.57 | $21.08 | 147823 |
| 2022-01-03 | 22.49 | $21.08 | 592315 |
| 2021-12-31 | 23.53 | $21.16 | 93013 |
| 2021-12-30 | 24.02 | $21.15 | 198800 |
| 2021-12-29 | 24.61 | $21.13 | 156706 |
| 2021-12-28 | 25.32 | $21.15 | 280200 |
| 2021-12-27 | 25.86 | $21.14 | 363330 |
| 2021-12-23 | 26.50 | $21.14 | 1.1M |
| 2021-12-22 | 27.18 | $21.12 | 229326 |
| 2021-12-21 | 28.03 | $21.12 | 517800 |
| 2021-12-20 | 28.75 | $21.14 | 1.1M |
| 2021-12-17 | 29.42 | $21.16 | 109549 |
| 2021-12-16 | 29.85 | $21.16 | 185035 |
| 2021-12-15 | 30.42 | $21.11 | 116500 |
| 2021-12-14 | 31.34 | $21.11 | 180304 |
| 2021-12-13 | 32.04 | $21.13 | 226505 |
| 2021-12-10 | 32.60 | $21.10 | 383000 |
| 2021-12-09 | 33.31 | $21.09 | 122421 |
| 2021-12-08 | 34.17 | $21.06 | 108400 |
| 2021-12-07 | 35.08 | $21.09 | 156900 |
| 2021-12-06 | 35.87 | $21.09 | 116800 |
| 2021-12-03 | 36.64 | $21.14 | 203716 |
| 2021-12-02 | 37.54 | $21.08 | 112900 |
| 2021-12-01 | 38.74 | $21.11 | 115000 |
| 2021-11-30 | 39.79 | $21.11 | 95212 |
| 2021-11-29 | 40.90 | $21.11 | 98800 |
| 2021-11-26 | 42.47 | $21.08 | 211400 |
| 2021-11-24 | 44.23 | $21.01 | 175900 |
| 2021-11-23 | 46.47 | $21.02 | 216426 |
| 2021-11-22 | 48.65 | $21.05 | 361300 |
| 2021-11-19 | 50.68 | $21.18 | 129800 |
| 2021-11-18 | 51.96 | $21.17 | 88900 |
| 2021-11-17 | 53.44 | $21.17 | 1.9M |
| 2021-11-16 | 55.00 | $21.14 | 213330 |
| 2021-11-15 | 56.74 | $21.16 | 192700 |
| 2021-11-12 | 58.35 | $21.19 | 109917 |
| 2021-11-11 | 59.90 | $21.17 | 137500 |
| 2021-11-10 | 61.54 | $21.22 | 137800 |
| 2021-11-09 | 62.91 | $21.34 | 302500 |
| 2021-11-08 | 63.49 | $21.31 | 158817 |
| 2021-11-05 | 64.10 | $21.38 | 131111 |
| 2021-11-04 | 64.67 | $21.32 | 112800 |
| 2021-11-03 | 65.41 | $21.25 | 177019 |
| 2021-11-02 | 66.32 | $21.27 | 197300 |
| 2021-11-01 | 67.21 | $21.23 | 148900 |
| 2021-10-29 | 68.27 | $21.25 | 445614 |
| 2021-10-28 | 69.38 | $21.25 | 247715 |
| 2021-10-27 | 70.21 | $21.27 | 173743 |
| 2021-10-26 | 71.07 | $21.25 | 142700 |
| 2021-10-25 | 72.05 | $21.24 | 176125 |
| 2021-10-22 | 73.07 | $21.21 | 106849 |
| 2021-10-21 | 74.21 | $21.21 | 283100 |
| 2021-10-20 | 75.35 | $21.26 | 126125 |
| 2021-10-19 | 76.25 | $21.26 | 90000 |
| 2021-10-18 | 77.20 | $21.26 | 102220 |
| 2021-10-15 | 78.21 | $21.35 | 55600 |
| 2021-10-14 | 78.65 | $21.39 | 138500 |
| 2021-10-13 | 79.00 | $21.35 | 196900 |
| 2021-10-12 | 79.39 | $21.35 | 161505 |
| 2021-10-11 | 79.81 | $21.34 | 101200 |
| 2021-10-08 | 80.27 | $21.36 | 91002 |
| 2021-10-07 | 80.66 | $21.41 | 101800 |
| 2021-10-06 | 80.87 | $21.43 | 63300 |
| 2021-10-05 | 81.00 | $21.45 | 65325 |
| 2021-10-04 | 81.13 | $21.47 | 100729 |
| 2021-10-01 | 81.15 | $21.49 | 103628 |
| 2021-09-30 | 81.16 | $21.43 | 142600 |
| 2021-09-29 | 81.20 | $21.42 | 157300 |
| 2021-09-28 | 81.24 | $21.42 | 224100 |
| 2021-09-27 | 81.28 | $21.45 | 76000 |
| 2021-09-24 | 81.21 | $21.47 | 87400 |
| 2021-09-23 | 81.08 | $21.49 | 250231 |
| 2021-09-22 | 80.87 | $21.53 | 203719 |
| 2021-09-21 | 80.52 | $21.54 | 100600 |
| 2021-09-20 | 80.09 | $21.53 | 126420 |
| 2021-09-17 | 79.64 | $21.54 | 89747 |
| 2021-09-16 | 79.08 | $21.55 | 114244 |
| 2021-09-15 | 78.49 | $21.58 | 66439 |
| 2021-09-14 | 77.78 | $21.60 | 80926 |
| 2021-09-13 | 77.05 | $21.59 | 79200 |
| 2021-09-10 | 76.27 | $21.57 | 97408 |
| 2021-09-09 | 75.46 | $21.59 | 101300 |
| 2021-09-08 | 74.60 | $21.55 | 271800 |
| 2021-09-07 | 73.70 | $21.54 | 230649 |
| 2021-09-03 | 72.73 | $21.57 | 94636 |
| 2021-09-02 | 71.68 | $21.59 | 98414 |
| 2021-09-01 | 70.53 | $21.58 | 109400 |
| 2021-08-31 | 69.32 | $21.58 | 53200 |
| 2021-08-30 | 68.03 | $21.57 | 99742 |
| 2021-08-27 | 66.68 | $21.55 | 61200 |
| 2021-08-26 | 65.26 | $21.50 | 72200 |
| 2021-08-25 | 63.76 | $21.51 | 120127 |
| 2021-08-24 | 62.17 | $21.52 | 58548 |
| 2021-08-23 | 60.49 | $21.53 | 140503 |
| 2021-08-20 | 58.71 | $21.55 | 83700 |
| 2021-08-19 | 56.77 | $21.54 | 197624 |
| 2021-08-18 | 54.73 | $21.55 | 120106 |
| 2021-08-17 | 52.55 | $21.57 | 142632 |
| 2021-08-16 | 50.22 | $21.58 | 79400 |
| 2021-08-13 | 47.78 | $21.54 | 78738 |
| 2021-08-12 | 45.20 | $21.52 | 114300 |
| 2021-08-11 | 42.49 | $21.52 | 116146 |
| 2021-08-10 | 39.63 | $21.50 | 67800 |
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