Is Invesco BulletShares 2029 Corporate Bond ETF (BSCT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2029 Corporate Bond ETF (BSCT) research center and poll results.
NASDAQ : BSCT
Invesco BulletShares 2029 Corporate Bond ETF — Technical Indicators
$18.465 USD
-$0.01 (-0.08%)
- Volume
- 408.06K
- Average Volume
- 593.78K
- Market Capitalization
- $2.84B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $18.97
- Year Low
- $18.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
18.56
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.21
Average
18.70
Maximum
21.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.56 | $18.47 | 410400 |
| 2026-07-21 | 18.57 | $18.48 | 569511 |
| 2026-07-20 | 18.57 | $18.50 | 433700 |
| 2026-07-17 | 18.57 | $18.58 | 917600 |
| 2026-07-16 | 18.57 | $18.59 | 555306 |
| 2026-07-15 | 18.57 | $18.59 | 482327 |
| 2026-07-14 | 18.58 | $18.56 | 847049 |
| 2026-07-13 | 18.58 | $18.52 | 699918 |
| 2026-07-10 | 18.59 | $18.56 | 968044 |
| 2026-07-09 | 18.59 | $18.57 | 484030 |
| 2026-07-08 | 18.59 | $18.55 | 395500 |
| 2026-07-07 | 18.59 | $18.57 | 462000 |
| 2026-07-06 | 18.59 | $18.61 | 522900 |
| 2026-07-02 | 18.59 | $18.60 | 316900 |
| 2026-07-01 | 18.59 | $18.57 | 558841 |
| 2026-06-30 | 18.59 | $18.58 | 532000 |
| 2026-06-29 | 18.59 | $18.60 | 359008 |
| 2026-06-26 | 18.59 | $18.59 | 477000 |
| 2026-06-25 | 18.59 | $18.58 | 645700 |
| 2026-06-24 | 18.59 | $18.56 | 680038 |
| 2026-06-23 | 18.59 | $18.54 | 478328 |
| 2026-06-22 | 18.59 | $18.52 | 276000 |
| 2026-06-18 | 18.59 | $18.60 | 442200 |
| 2026-06-17 | 18.59 | $18.57 | 500659 |
| 2026-06-16 | 18.59 | $18.64 | 469200 |
| 2026-06-15 | 18.58 | $18.63 | 505867 |
| 2026-06-12 | 18.58 | $18.63 | 521606 |
| 2026-06-11 | 18.58 | $18.63 | 454400 |
| 2026-06-10 | 18.58 | $18.58 | 516200 |
| 2026-06-09 | 18.59 | $18.59 | 682349 |
| 2026-06-08 | 18.59 | $18.56 | 566200 |
| 2026-06-05 | 18.60 | $18.56 | 591911 |
| 2026-06-04 | 18.60 | $18.61 | 503007 |
| 2026-06-03 | 18.60 | $18.60 | 564500 |
| 2026-06-02 | 18.61 | $18.61 | 368900 |
| 2026-06-01 | 18.61 | $18.61 | 521600 |
| 2026-05-29 | 18.61 | $18.61 | 514605 |
| 2026-05-28 | 18.61 | $18.60 | 510200 |
| 2026-05-27 | 18.61 | $18.58 | 545200 |
| 2026-05-26 | 18.62 | $18.58 | 422859 |
| 2026-05-22 | 18.62 | $18.55 | 763831 |
| 2026-05-21 | 18.63 | $18.55 | 2.3M |
| 2026-05-20 | 18.64 | $18.55 | 750113 |
| 2026-05-19 | 18.64 | $18.50 | 550001 |
| 2026-05-18 | 18.65 | $18.52 | 439200 |
| 2026-05-15 | 18.66 | $18.60 | 443400 |
| 2026-05-14 | 18.67 | $18.64 | 542300 |
| 2026-05-13 | 18.68 | $18.65 | 605096 |
| 2026-05-12 | 18.68 | $18.64 | 466746 |
| 2026-05-11 | 18.69 | $18.66 | 413400 |
| 2026-05-08 | 18.69 | $18.68 | 520432 |
| 2026-05-07 | 18.69 | $18.66 | 629941 |
| 2026-05-06 | 18.70 | $18.69 | 550841 |
| 2026-05-05 | 18.70 | $18.65 | 317274 |
| 2026-05-04 | 18.70 | $18.63 | 719900 |
| 2026-05-01 | 18.70 | $18.66 | 784800 |
| 2026-04-30 | 18.70 | $18.65 | 621000 |
| 2026-04-29 | 18.70 | $18.63 | 1.1M |
| 2026-04-28 | 18.70 | $18.67 | 779900 |
| 2026-04-27 | 18.70 | $18.69 | 447500 |
| 2026-04-24 | 18.69 | $18.70 | 416900 |
| 2026-04-23 | 18.69 | $18.68 | 544531 |
| 2026-04-22 | 18.68 | $18.68 | 439900 |
| 2026-04-21 | 18.68 | $18.68 | 1.1M |
| 2026-04-20 | 18.67 | $18.72 | 443309 |
| 2026-04-17 | 18.67 | $18.79 | 418940 |
| 2026-04-16 | 18.66 | $18.74 | 586213 |
| 2026-04-15 | 18.66 | $18.76 | 545319 |
| 2026-04-14 | 18.66 | $18.75 | 440400 |
| 2026-04-13 | 18.66 | $18.74 | 385490 |
| 2026-04-10 | 18.66 | $18.70 | 329800 |
| 2026-04-09 | 18.65 | $18.72 | 1.1M |
| 2026-04-08 | 18.66 | $18.72 | 763200 |
| 2026-04-07 | 18.66 | $18.69 | 798600 |
| 2026-04-06 | 18.67 | $18.66 | 738300 |
| 2026-04-02 | 18.68 | $18.68 | 436515 |
| 2026-04-01 | 18.68 | $18.66 | 390156 |
| 2026-03-31 | 18.69 | $18.66 | 862420 |
| 2026-03-30 | 18.70 | $18.60 | 465744 |
| 2026-03-27 | 18.72 | $18.56 | 4.0M |
| 2026-03-26 | 18.73 | $18.53 | 765510 |
| 2026-03-25 | 18.75 | $18.59 | 466901 |
| 2026-03-24 | 18.77 | $18.57 | 740537 |
| 2026-03-23 | 18.78 | $18.62 | 885200 |
| 2026-03-20 | 18.79 | $18.63 | 780300 |
| 2026-03-19 | 18.81 | $18.71 | 904800 |
| 2026-03-18 | 18.82 | $18.68 | 700131 |
| 2026-03-17 | 18.83 | $18.74 | 518728 |
| 2026-03-16 | 18.84 | $18.70 | 842827 |
| 2026-03-13 | 18.86 | $18.68 | 804700 |
| 2026-03-12 | 18.87 | $18.68 | 662105 |
| 2026-03-11 | 18.88 | $18.77 | 626400 |
| 2026-03-10 | 18.88 | $18.81 | 677523 |
| 2026-03-09 | 18.89 | $18.84 | 737408 |
| 2026-03-06 | 18.89 | $18.82 | 444123 |
| 2026-03-05 | 18.89 | $18.83 | 454400 |
| 2026-03-04 | 18.89 | $18.85 | 961611 |
| 2026-03-03 | 18.89 | $18.87 | 1.1M |
| 2026-03-02 | 18.89 | $18.86 | 805907 |
| 2026-02-27 | 18.89 | $18.91 | 1.1M |
| 2026-02-26 | 18.89 | $18.87 | 695415 |
| 2026-02-25 | 18.88 | $18.87 | 382125 |
| 2026-02-24 | 18.88 | $18.88 | 990945 |
| 2026-02-23 | 18.88 | $18.89 | 563308 |
| 2026-02-20 | 18.87 | $18.94 | 660600 |
| 2026-02-19 | 18.87 | $18.94 | 610000 |
| 2026-02-18 | 18.86 | $18.93 | 391803 |
| 2026-02-17 | 18.85 | $18.93 | 567104 |
| 2026-02-13 | 18.85 | $18.93 | 533909 |
| 2026-02-12 | 18.84 | $18.90 | 716700 |
| 2026-02-11 | 18.84 | $18.88 | 585329 |
| 2026-02-10 | 18.84 | $18.90 | 409615 |
| 2026-02-09 | 18.84 | $18.89 | 524804 |
| 2026-02-06 | 18.84 | $18.87 | 839900 |
| 2026-02-05 | 18.83 | $18.89 | 551100 |
| 2026-02-04 | 18.83 | $18.84 | 501700 |
| 2026-02-03 | 18.83 | $18.83 | 604500 |
| 2026-02-02 | 18.84 | $18.84 | 1.1M |
| 2026-01-30 | 18.84 | $18.86 | 492015 |
| 2026-01-29 | 18.83 | $18.84 | 1.3M |
| 2026-01-28 | 18.84 | $18.82 | 1.1M |
| 2026-01-27 | 18.84 | $18.83 | 1.1M |
| 2026-01-26 | 18.84 | $18.81 | 1.0M |
| 2026-01-23 | 18.84 | $18.80 | 988220 |
| 2026-01-22 | 18.84 | $18.79 | 971100 |
| 2026-01-21 | 18.84 | $18.79 | 789341 |
| 2026-01-20 | 18.84 | $18.77 | 931043 |
| 2026-01-16 | 18.85 | $18.85 | 635400 |
| 2026-01-15 | 18.85 | $18.85 | 686210 |
| 2026-01-14 | 18.85 | $18.88 | 877800 |
| 2026-01-13 | 18.85 | $18.86 | 614200 |
| 2026-01-12 | 18.84 | $18.84 | 1.0M |
| 2026-01-09 | 18.84 | $18.84 | 1.1M |
| 2026-01-08 | 18.84 | $18.84 | 838200 |
| 2026-01-07 | 18.84 | $18.87 | 1.9M |
| 2026-01-06 | 18.84 | $18.86 | 1.6M |
| 2026-01-05 | 18.83 | $18.86 | 840721 |
| 2026-01-02 | 18.83 | $18.85 | 1.2M |
| 2025-12-31 | 18.83 | $18.84 | 743200 |
| 2025-12-30 | 18.83 | $18.86 | 959910 |
| 2025-12-29 | 18.83 | $18.86 | 601500 |
| 2025-12-26 | 18.83 | $18.84 | 700723 |
| 2025-12-24 | 18.83 | $18.83 | 409100 |
| 2025-12-23 | 18.83 | $18.79 | 1.3M |
| 2025-12-22 | 18.83 | $18.79 | 1.4M |
| 2025-12-19 | 18.84 | $18.87 | 2.6M |
| 2025-12-18 | 18.84 | $18.89 | 1.9M |
| 2025-12-17 | 18.83 | $18.85 | 414900 |
| 2025-12-16 | 18.83 | $18.85 | 442031 |
| 2025-12-15 | 18.83 | $18.83 | 381618 |
| 2025-12-12 | 18.83 | $18.81 | 435903 |
| 2025-12-11 | 18.83 | $18.83 | 427612 |
| 2025-12-10 | 18.83 | $18.83 | 728047 |
| 2025-12-09 | 18.83 | $18.79 | 546918 |
| 2025-12-08 | 18.83 | $18.81 | 394400 |
| 2025-12-05 | 18.83 | $18.81 | 542400 |
| 2025-12-04 | 18.83 | $18.83 | 948600 |
| 2025-12-03 | 18.83 | $18.86 | 530107 |
| 2025-12-02 | 18.82 | $18.83 | 550600 |
| 2025-12-01 | 18.82 | $18.82 | 516500 |
| 2025-11-28 | 18.82 | $18.86 | 197810 |
| 2025-11-26 | 18.82 | $18.86 | 470300 |
| 2025-11-25 | 18.82 | $18.84 | 620524 |
| 2025-11-24 | 18.82 | $18.81 | 508400 |
| 2025-11-21 | 18.82 | $18.88 | 424836 |
| 2025-11-20 | 18.82 | $18.83 | 499181 |
| 2025-11-19 | 18.82 | $18.81 | 822603 |
| 2025-11-18 | 18.83 | $18.81 | 345536 |
| 2025-11-17 | 18.83 | $18.81 | 537907 |
| 2025-11-14 | 18.83 | $18.80 | 639700 |
| 2025-11-13 | 18.84 | $18.80 | 401320 |
| 2025-11-12 | 18.84 | $18.84 | 349907 |
| 2025-11-11 | 18.85 | $18.85 | 579000 |
| 2025-11-10 | 18.85 | $18.82 | 381500 |
| 2025-11-07 | 18.85 | $18.83 | 460810 |
| 2025-11-06 | 18.85 | $18.82 | 789708 |
| 2025-11-05 | 18.85 | $18.77 | 499645 |
| 2025-11-04 | 18.86 | $18.80 | 721433 |
| 2025-11-03 | 18.86 | $18.79 | 613530 |
| 2025-10-31 | 18.86 | $18.81 | 344345 |
| 2025-10-30 | 18.86 | $18.80 | 524716 |
| 2025-10-29 | 18.87 | $18.82 | 570904 |
| 2025-10-28 | 18.87 | $18.88 | 371600 |
| 2025-10-27 | 18.86 | $18.87 | 440715 |
| 2025-10-24 | 18.86 | $18.88 | 490111 |
| 2025-10-23 | 18.86 | $18.86 | 655500 |
| 2025-10-22 | 18.85 | $18.87 | 703500 |
| 2025-10-21 | 18.85 | $18.87 | 609900 |
| 2025-10-20 | 18.85 | $18.87 | 458800 |
| 2025-10-17 | 18.84 | $18.91 | 498429 |
| 2025-10-16 | 18.85 | $18.93 | 445600 |
| 2025-10-15 | 18.84 | $18.91 | 451810 |
| 2025-10-14 | 18.84 | $18.91 | 505649 |
| 2025-10-13 | 18.85 | $18.88 | 296800 |
| 2025-10-10 | 18.85 | $18.84 | 755846 |
| 2025-10-09 | 18.85 | $18.82 | 414513 |
| 2025-10-08 | 18.86 | $18.83 | 400628 |
| 2025-10-07 | 18.86 | $18.84 | 910448 |
| 2025-10-06 | 18.86 | $18.84 | 465900 |
| 2025-10-03 | 18.87 | $18.84 | 289532 |
| 2025-10-02 | 18.87 | $18.85 | 629000 |
| 2025-10-01 | 18.87 | $18.86 | 554900 |
| 2025-09-30 | 18.87 | $18.81 | 600400 |
| 2025-09-29 | 18.87 | $18.80 | 424600 |
| 2025-09-26 | 18.87 | $18.78 | 552932 |
| 2025-09-25 | 18.87 | $18.77 | 526100 |
| 2025-09-24 | 18.87 | $18.81 | 410900 |
| 2025-09-23 | 18.87 | $18.83 | 503900 |
| 2025-09-22 | 18.87 | $18.83 | 324125 |
| 2025-09-19 | 18.86 | $18.92 | 430300 |
| 2025-09-18 | 18.85 | $18.91 | 990300 |
| 2025-09-17 | 18.84 | $18.91 | 598500 |
| 2025-09-16 | 18.83 | $18.93 | 903222 |
| 2025-09-15 | 18.82 | $18.94 | 417400 |
| 2025-09-12 | 18.81 | $18.90 | 607429 |
| 2025-09-11 | 18.81 | $18.92 | 548030 |
| 2025-09-10 | 18.80 | $18.91 | 507500 |
| 2025-09-09 | 18.80 | $18.89 | 681200 |
| 2025-09-08 | 18.79 | $18.90 | 620612 |
| 2025-09-05 | 18.78 | $18.90 | 405617 |
| 2025-09-04 | 18.77 | $18.86 | 431817 |
| 2025-09-03 | 18.77 | $18.82 | 310217 |
| 2025-09-02 | 18.77 | $18.79 | 276915 |
| 2025-08-29 | 18.77 | $18.81 | 484736 |
| 2025-08-28 | 18.77 | $18.81 | 497300 |
| 2025-08-27 | 18.76 | $18.81 | 336548 |
| 2025-08-26 | 18.75 | $18.79 | 375600 |
| 2025-08-25 | 18.74 | $18.75 | 403900 |
| 2025-08-22 | 18.74 | $18.77 | 609400 |
| 2025-08-21 | 18.73 | $18.69 | 376107 |
| 2025-08-20 | 18.73 | $18.72 | 358000 |
| 2025-08-19 | 18.73 | $18.73 | 324500 |
| 2025-08-18 | 18.72 | $18.70 | 374639 |
| 2025-08-15 | 18.72 | $18.79 | 369246 |
| 2025-08-14 | 18.72 | $18.79 | 443500 |
| 2025-08-13 | 18.71 | $18.81 | 746800 |
| 2025-08-12 | 18.70 | $18.77 | 652707 |
| 2025-08-11 | 18.70 | $18.76 | 426866 |
| 2025-08-08 | 18.69 | $18.75 | 299500 |
| 2025-08-07 | 18.68 | $18.77 | 312200 |
| 2025-08-06 | 18.68 | $18.79 | 216412 |
| 2025-08-05 | 18.67 | $18.77 | 362829 |
| 2025-08-04 | 18.67 | $18.78 | 398900 |
| 2025-08-01 | 18.66 | $18.76 | 443700 |
| 2025-07-31 | 18.65 | $18.65 | 521700 |
| 2025-07-30 | 18.66 | $18.65 | 865344 |
| 2025-07-29 | 18.66 | $18.68 | 375538 |
| 2025-07-28 | 18.66 | $18.65 | 570131 |
| 2025-07-25 | 18.66 | $18.65 | 787209 |
| 2025-07-24 | 18.66 | $18.63 | 909700 |
| 2025-07-23 | 18.66 | $18.65 | 248404 |
| 2025-07-22 | 18.66 | $18.67 | 446915 |
| 2025-07-21 | 18.66 | $18.65 | 194908 |
| 2025-07-18 | 18.66 | $18.70 | 362100 |
| 2025-07-17 | 18.66 | $18.67 | 282604 |
| 2025-07-16 | 18.65 | $18.66 | 440500 |
| 2025-07-15 | 18.65 | $18.61 | 401341 |
| 2025-07-14 | 18.65 | $18.65 | 597000 |
| 2025-07-11 | 18.65 | $18.65 | 268711 |
| 2025-07-10 | 18.65 | $18.67 | 608616 |
| 2025-07-09 | 18.64 | $18.67 | 344800 |
| 2025-07-08 | 18.63 | $18.62 | 291548 |
| 2025-07-07 | 18.63 | $18.64 | 266000 |
| 2025-07-03 | 18.62 | $18.67 | 243500 |
| 2025-07-02 | 18.62 | $18.68 | 401300 |
| 2025-07-01 | 18.62 | $18.69 | 693037 |
| 2025-06-30 | 18.61 | $18.70 | 588100 |
| 2025-06-27 | 18.60 | $18.68 | 342635 |
| 2025-06-26 | 18.60 | $18.68 | 440100 |
| 2025-06-25 | 18.59 | $18.64 | 271229 |
| 2025-06-24 | 18.58 | $18.66 | 613000 |
| 2025-06-23 | 18.58 | $18.62 | 305899 |
| 2025-06-20 | 18.57 | $18.65 | 389000 |
| 2025-06-18 | 18.56 | $18.62 | 486516 |
| 2025-06-17 | 18.55 | $18.61 | 447600 |
| 2025-06-16 | 18.55 | $18.60 | 280314 |
| 2025-06-13 | 18.54 | $18.59 | 330215 |
| 2025-06-12 | 18.54 | $18.62 | 376400 |
| 2025-06-11 | 18.53 | $18.59 | 435700 |
| 2025-06-10 | 18.53 | $18.54 | 274049 |
| 2025-06-09 | 18.53 | $18.55 | 376016 |
| 2025-06-06 | 18.53 | $18.52 | 274829 |
| 2025-06-05 | 18.53 | $18.58 | 307100 |
| 2025-06-04 | 18.52 | $18.63 | 273167 |
| 2025-06-03 | 18.52 | $18.56 | 352400 |
| 2025-06-02 | 18.52 | $18.56 | 377835 |
| 2025-05-30 | 18.52 | $18.58 | 382624 |
| 2025-05-29 | 18.51 | $18.54 | 261812 |
| 2025-05-28 | 18.52 | $18.52 | 358600 |
| 2025-05-27 | 18.52 | $18.54 | 992457 |
| 2025-05-23 | 18.52 | $18.48 | 344000 |
| 2025-05-22 | 18.53 | $18.47 | 534803 |
| 2025-05-21 | 18.53 | $18.43 | 441119 |
| 2025-05-20 | 18.52 | $18.51 | 2.5M |
| 2025-05-19 | 18.52 | $18.51 | 401133 |
| 2025-05-16 | 18.51 | $18.56 | 436600 |
| 2025-05-15 | 18.51 | $18.54 | 402228 |
| 2025-05-14 | 18.50 | $18.47 | 231500 |
| 2025-05-13 | 18.50 | $18.51 | 678800 |
| 2025-05-12 | 18.50 | $18.50 | 692300 |
| 2025-05-09 | 18.49 | $18.52 | 260200 |
| 2025-05-08 | 18.48 | $18.50 | 288948 |
| 2025-05-07 | 18.47 | $18.56 | 236709 |
| 2025-05-06 | 18.46 | $18.54 | 322300 |
| 2025-05-05 | 18.45 | $18.52 | 424800 |
| 2025-05-02 | 18.46 | $18.52 | 352500 |
| 2025-05-01 | 18.46 | $18.55 | 466321 |
| 2025-04-30 | 18.46 | $18.59 | 369038 |
| 2025-04-29 | 18.46 | $18.60 | 335900 |
| 2025-04-28 | 18.46 | $18.58 | 333202 |
| 2025-04-25 | 18.46 | $18.54 | 737500 |
| 2025-04-24 | 18.45 | $18.48 | 239800 |
| 2025-04-23 | 18.45 | $18.38 | 296600 |
| 2025-04-22 | 18.46 | $18.37 | 319800 |
| 2025-04-21 | 18.46 | $18.37 | 239200 |
| 2025-04-17 | 18.47 | $18.51 | 292718 |
| 2025-04-16 | 18.47 | $18.48 | 379500 |
| 2025-04-15 | 18.48 | $18.43 | 244000 |
| 2025-04-14 | 18.48 | $18.38 | 271000 |
| 2025-04-11 | 18.49 | $18.28 | 251500 |
| 2025-04-10 | 18.50 | $18.32 | 366400 |
| 2025-04-09 | 18.51 | $18.48 | 491715 |
| 2025-04-08 | 18.50 | $18.34 | 573107 |
| 2025-04-07 | 18.51 | $18.35 | 684500 |
| 2025-04-04 | 18.52 | $18.57 | 540600 |
| 2025-04-03 | 18.52 | $18.64 | 350435 |
| 2025-04-02 | 18.51 | $18.57 | 281033 |
| 2025-04-01 | 18.51 | $18.56 | 227600 |
| 2025-03-31 | 18.51 | $18.53 | 734400 |
| 2025-03-28 | 18.51 | $18.53 | 278600 |
| 2025-03-27 | 18.51 | $18.47 | 306600 |
| 2025-03-26 | 18.51 | $18.46 | 415405 |
| 2025-03-25 | 18.52 | $18.48 | 603535 |
| 2025-03-24 | 18.52 | $18.47 | 289300 |
| 2025-03-21 | 18.51 | $18.58 | 213918 |
| 2025-03-20 | 18.51 | $18.57 | 286310 |
| 2025-03-19 | 18.50 | $18.57 | 490800 |
| 2025-03-18 | 18.49 | $18.51 | 350526 |
| 2025-03-17 | 18.49 | $18.48 | 274400 |
| 2025-03-14 | 18.49 | $18.47 | 420322 |
| 2025-03-13 | 18.48 | $18.48 | 282120 |
| 2025-03-12 | 18.47 | $18.45 | 387146 |
| 2025-03-11 | 18.47 | $18.49 | 446645 |
| 2025-03-10 | 18.46 | $18.55 | 426429 |
| 2025-03-07 | 18.46 | $18.50 | 316100 |
| 2025-03-06 | 18.45 | $18.51 | 455723 |
| 2025-03-05 | 18.45 | $18.52 | 323332 |
| 2025-03-04 | 18.44 | $18.55 | 712039 |
| 2025-03-03 | 18.43 | $18.57 | 428200 |
| 2025-02-28 | 18.42 | $18.54 | 403800 |
| 2025-02-27 | 18.42 | $18.50 | 343947 |
| 2025-02-26 | 18.41 | $18.52 | 930322 |
| 2025-02-25 | 18.40 | $18.50 | 362607 |
| 2025-02-24 | 18.40 | $18.43 | 432800 |
| 2025-02-21 | 18.39 | $18.48 | 517202 |
| 2025-02-20 | 18.38 | $18.43 | 361325 |
| 2025-02-19 | 18.37 | $18.41 | 450340 |
| 2025-02-18 | 18.37 | $18.39 | 716335 |
| 2025-02-14 | 18.36 | $18.43 | 436500 |
| 2025-02-13 | 18.36 | $18.38 | 520500 |
| 2025-02-12 | 18.36 | $18.30 | 548000 |
| 2025-02-11 | 18.35 | $18.37 | 450100 |
| 2025-02-10 | 18.34 | $18.39 | 344200 |
| 2025-02-07 | 18.33 | $18.38 | 2.2M |
| 2025-02-06 | 18.33 | $18.42 | 865842 |
| 2025-02-05 | 18.32 | $18.44 | 1.4M |
| 2025-02-04 | 18.32 | $18.40 | 675000 |
| 2025-02-03 | 18.31 | $18.37 | 847000 |
| 2025-01-31 | 18.31 | $18.38 | 1.1M |
| 2025-01-30 | 18.31 | $18.38 | 1.1M |
| 2025-01-29 | 18.31 | $18.37 | 819400 |
| 2025-01-28 | 18.30 | $18.38 | 681500 |
| 2025-01-27 | 18.30 | $18.37 | 710944 |
| 2025-01-24 | 18.30 | $18.31 | 757402 |
| 2025-01-23 | 18.29 | $18.28 | 719900 |
| 2025-01-22 | 18.30 | $18.28 | 1.6M |
| 2025-01-21 | 18.30 | $18.31 | 1.0M |
| 2025-01-17 | 18.30 | $18.34 | 820100 |
| 2025-01-16 | 18.31 | $18.35 | 1.2M |
| 2025-01-15 | 18.32 | $18.31 | 1.3M |
| 2025-01-14 | 18.32 | $18.20 | 707300 |
| 2025-01-13 | 18.34 | $18.18 | 1.1M |
| 2025-01-10 | 18.36 | $18.21 | 945000 |
| 2025-01-08 | 18.38 | $18.30 | 738000 |
| 2025-01-07 | 18.39 | $18.28 | 651900 |
| 2025-01-06 | 18.40 | $18.31 | 501200 |
| 2025-01-03 | 18.42 | $18.32 | 834627 |
| 2025-01-02 | 18.43 | $18.34 | 1.0M |
| 2024-12-31 | 18.44 | $18.34 | 475800 |
| 2024-12-30 | 18.45 | $18.35 | 597921 |
| 2024-12-27 | 18.46 | $18.29 | 808600 |
| 2024-12-26 | 18.47 | $18.32 | 869713 |
| 2024-12-24 | 18.47 | $18.28 | 749000 |
| 2024-12-23 | 18.48 | $18.28 | 2.8M |
| 2024-12-20 | 18.48 | $18.37 | 2.5M |
| 2024-12-19 | 18.48 | $18.34 | 1.9M |
| 2024-12-18 | 18.48 | $18.34 | 1.4M |
| 2024-12-17 | 18.49 | $18.46 | 430527 |
| 2024-12-16 | 18.48 | $18.48 | 313241 |
| 2024-12-13 | 18.48 | $18.47 | 707000 |
| 2024-12-12 | 18.47 | $18.52 | 384600 |
| 2024-12-11 | 18.47 | $18.55 | 673230 |
| 2024-12-10 | 18.46 | $18.56 | 442431 |
| 2024-12-09 | 18.46 | $18.57 | 312900 |
| 2024-12-06 | 18.45 | $18.59 | 472300 |
| 2024-12-05 | 18.45 | $18.55 | 330600 |
| 2024-12-04 | 18.44 | $18.56 | 380200 |
| 2024-12-03 | 18.44 | $18.52 | 409522 |
| 2024-12-02 | 18.43 | $18.54 | 329700 |
| 2024-11-29 | 18.43 | $18.53 | 215100 |
| 2024-11-27 | 18.42 | $18.47 | 1.2M |
| 2024-11-26 | 18.42 | $18.43 | 555930 |
| 2024-11-25 | 18.42 | $18.45 | 379340 |
| 2024-11-22 | 18.42 | $18.35 | 316106 |
| 2024-11-21 | 18.43 | $18.36 | 406900 |
| 2024-11-20 | 18.44 | $18.36 | 573700 |
| 2024-11-19 | 18.44 | $18.39 | 274000 |
| 2024-11-18 | 18.45 | $18.36 | 443200 |
| 2024-11-15 | 18.46 | $18.42 | 341106 |
| 2024-11-14 | 18.47 | $18.39 | 538300 |
| 2024-11-13 | 18.48 | $18.42 | 444400 |
| 2024-11-12 | 18.50 | $18.41 | 388700 |
| 2024-11-11 | 18.51 | $18.47 | 280700 |
| 2024-11-08 | 18.52 | $18.49 | 395700 |
| 2024-11-07 | 18.53 | $18.51 | 859000 |
| 2024-11-06 | 18.54 | $18.41 | 639600 |
| 2024-11-05 | 18.55 | $18.46 | 501300 |
| 2024-11-04 | 18.56 | $18.44 | 362500 |
| 2024-11-01 | 18.57 | $18.39 | 1.7M |
| 2024-10-31 | 18.58 | $18.42 | 280234 |
| 2024-10-30 | 18.60 | $18.44 | 350234 |
| 2024-10-29 | 18.62 | $18.48 | 617000 |
| 2024-10-28 | 18.64 | $18.47 | 466308 |
| 2024-10-25 | 18.66 | $18.48 | 393802 |
| 2024-10-24 | 18.67 | $18.50 | 473400 |
| 2024-10-23 | 18.69 | $18.47 | 494604 |
| 2024-10-22 | 18.71 | $18.52 | 525100 |
| 2024-10-21 | 18.72 | $18.53 | 405000 |
| 2024-10-18 | 18.74 | $18.68 | 619600 |
| 2024-10-17 | 18.75 | $18.67 | 400515 |
| 2024-10-16 | 18.76 | $18.71 | 316511 |
| 2024-10-15 | 18.77 | $18.68 | 730200 |
| 2024-10-14 | 18.78 | $18.65 | 222711 |
| 2024-10-11 | 18.80 | $18.67 | 258800 |
| 2024-10-10 | 18.81 | $18.64 | 1.6M |
| 2024-10-09 | 18.82 | $18.64 | 310400 |
| 2024-10-08 | 18.83 | $18.65 | 729600 |
| 2024-10-07 | 18.84 | $18.64 | 445500 |
| 2024-10-04 | 18.85 | $18.68 | 372940 |
| 2024-10-03 | 18.86 | $18.78 | 657324 |
| 2024-10-02 | 18.86 | $18.84 | 359700 |
| 2024-10-01 | 18.86 | $18.86 | 360820 |
| 2024-09-30 | 18.85 | $18.81 | 324100 |
| 2024-09-27 | 18.84 | $18.85 | 457700 |
| 2024-09-26 | 18.84 | $18.80 | 467731 |
| 2024-09-25 | 18.83 | $18.82 | 299325 |
| 2024-09-24 | 18.83 | $18.87 | 396000 |
| 2024-09-23 | 18.82 | $18.83 | 361704 |
| 2024-09-20 | 18.81 | $18.92 | 715900 |
| 2024-09-19 | 18.80 | $18.91 | 562734 |
| 2024-09-18 | 18.78 | $18.89 | 487700 |
| 2024-09-17 | 18.77 | $18.92 | 385308 |
| 2024-09-16 | 18.75 | $18.92 | 228316 |
| 2024-09-13 | 18.74 | $18.90 | 365400 |
| 2024-09-12 | 18.73 | $18.86 | 319500 |
| 2024-09-11 | 18.72 | $18.87 | 404900 |
| 2024-09-10 | 18.71 | $18.87 | 392100 |
| 2024-09-09 | 18.69 | $18.84 | 240334 |
| 2024-09-06 | 18.68 | $18.83 | 401514 |
| 2024-09-05 | 18.66 | $18.81 | 950600 |
| 2024-09-04 | 18.65 | $18.78 | 743139 |
| 2024-09-03 | 18.64 | $18.72 | 496939 |
| 2024-08-30 | 18.63 | $18.67 | 346047 |
| 2024-08-29 | 18.63 | $18.69 | 285736 |
| 2024-08-28 | 18.62 | $18.70 | 380000 |
| 2024-08-27 | 18.61 | $18.71 | 546100 |
| 2024-08-26 | 18.60 | $18.69 | 357600 |
| 2024-08-23 | 18.58 | $18.71 | 382700 |
| 2024-08-22 | 18.56 | $18.63 | 268800 |
| 2024-08-21 | 18.55 | $18.67 | 345341 |
| 2024-08-20 | 18.53 | $18.63 | 321300 |
| 2024-08-19 | 18.51 | $18.58 | 286300 |
| 2024-08-16 | 18.50 | $18.66 | 260415 |
| 2024-08-15 | 18.48 | $18.62 | 252800 |
| 2024-08-14 | 18.47 | $18.68 | 219500 |
| 2024-08-13 | 18.46 | $18.65 | 317635 |
| 2024-08-12 | 18.45 | $18.58 | 225034 |
| 2024-08-09 | 18.44 | $18.56 | 223500 |
| 2024-08-08 | 18.43 | $18.51 | 353108 |
| 2024-08-07 | 18.43 | $18.52 | 234317 |
| 2024-08-06 | 18.42 | $18.56 | 247900 |
| 2024-08-05 | 18.40 | $18.63 | 383408 |
| 2024-08-02 | 18.39 | $18.66 | 632200 |
| 2024-08-01 | 18.37 | $18.53 | 315200 |
| 2024-07-31 | 18.36 | $18.47 | 794900 |
| 2024-07-30 | 18.34 | $18.39 | 616800 |
| 2024-07-29 | 18.33 | $18.38 | 265100 |
| 2024-07-26 | 18.32 | $18.36 | 287300 |
| 2024-07-25 | 18.31 | $18.30 | 357800 |
| 2024-07-24 | 18.30 | $18.28 | 310000 |
| 2024-07-23 | 18.30 | $18.31 | 472600 |
| 2024-07-22 | 18.29 | $18.30 | 299200 |
| 2024-07-19 | 18.29 | $18.38 | 152100 |
| 2024-07-18 | 18.28 | $18.40 | 243500 |
| 2024-07-17 | 18.28 | $18.43 | 449345 |
| 2024-07-16 | 18.27 | $18.43 | 320440 |
| 2024-07-15 | 18.26 | $18.40 | 359900 |
| 2024-07-12 | 18.26 | $18.43 | 256200 |
| 2024-07-11 | 18.25 | $18.40 | 445300 |
| 2024-07-10 | 18.24 | $18.31 | 292047 |
| 2024-07-09 | 18.23 | $18.29 | 196247 |
| 2024-07-08 | 18.22 | $18.31 | 289100 |
| 2024-07-05 | 18.22 | $18.31 | 190320 |
| 2024-07-03 | 18.21 | $18.22 | 118817 |
| 2024-07-02 | 18.21 | $18.17 | 487600 |
| 2024-07-01 | 18.21 | $18.12 | 608502 |
| 2024-06-28 | 18.21 | $18.16 | 333300 |
| 2024-06-27 | 18.21 | $18.18 | 218100 |
| 2024-06-26 | 18.20 | $18.16 | 289606 |
| 2024-06-25 | 18.19 | $18.20 | 387315 |
| 2024-06-24 | 18.18 | $18.21 | 478001 |
| 2024-06-21 | 18.18 | $18.27 | 297936 |
| 2024-06-20 | 18.17 | $18.27 | 226320 |
| 2024-06-18 | 18.16 | $18.30 | 297800 |
| 2024-06-17 | 18.15 | $18.24 | 214845 |
| 2024-06-14 | 18.15 | $18.30 | 319400 |
| 2024-06-13 | 18.14 | $18.30 | 253742 |
| 2024-06-12 | 18.14 | $18.24 | 250800 |
| 2024-06-11 | 18.14 | $18.17 | 302330 |
| 2024-06-10 | 18.13 | $18.14 | 211628 |
| 2024-06-07 | 18.13 | $18.14 | 431400 |
| 2024-06-06 | 18.13 | $18.24 | 918031 |
| 2024-06-05 | 18.13 | $18.25 | 280122 |
| 2024-06-04 | 18.12 | $18.22 | 267019 |
| 2024-06-03 | 18.12 | $18.18 | 179400 |
| 2024-05-31 | 18.11 | $18.10 | 249343 |
| 2024-05-30 | 18.11 | $18.05 | 150923 |
| 2024-05-29 | 18.11 | $17.98 | 149317 |
| 2024-05-28 | 18.10 | $18.02 | 245601 |
| 2024-05-24 | 18.10 | $18.07 | 281700 |
| 2024-05-23 | 18.09 | $18.05 | 199800 |
| 2024-05-22 | 18.09 | $18.10 | 375830 |
| 2024-05-21 | 18.08 | $18.13 | 214400 |
| 2024-05-20 | 18.07 | $18.11 | 310400 |
| 2024-05-17 | 18.06 | $18.18 | 136500 |
| 2024-05-16 | 18.05 | $18.20 | 403500 |
| 2024-05-15 | 18.03 | $18.23 | 181601 |
| 2024-05-14 | 18.02 | $18.15 | 131300 |
| 2024-05-13 | 18.01 | $18.11 | 173411 |
| 2024-05-10 | 18.00 | $18.11 | 194300 |
| 2024-05-09 | 18.00 | $18.14 | 232526 |
| 2024-05-08 | 17.99 | $18.13 | 210100 |
| 2024-05-07 | 17.99 | $18.15 | 249200 |
| 2024-05-06 | 17.99 | $18.15 | 510313 |
| 2024-05-03 | 17.99 | $18.13 | 176406 |
| 2024-05-02 | 17.99 | $18.05 | 471235 |
| 2024-05-01 | 18.00 | $17.97 | 261000 |
| 2024-04-30 | 18.01 | $17.91 | 545500 |
| 2024-04-29 | 18.03 | $17.97 | 341847 |
| 2024-04-26 | 18.04 | $17.92 | 395000 |
| 2024-04-25 | 18.06 | $17.89 | 376000 |
| 2024-04-24 | 18.08 | $17.91 | 331317 |
| 2024-04-23 | 18.10 | $17.96 | 180700 |
| 2024-04-22 | 18.11 | $17.92 | 136100 |
| 2024-04-19 | 18.13 | $17.96 | 156712 |
| 2024-04-18 | 18.14 | $17.93 | 148700 |
| 2024-04-17 | 18.16 | $17.98 | 313100 |
| 2024-04-16 | 18.17 | $17.92 | 184400 |
| 2024-04-15 | 18.18 | $17.95 | 231842 |
| 2024-04-12 | 18.19 | $18.05 | 191800 |
| 2024-04-11 | 18.20 | $18.01 | 191400 |
| 2024-04-10 | 18.22 | $18.02 | 214900 |
| 2024-04-09 | 18.23 | $18.20 | 175136 |
| 2024-04-08 | 18.24 | $18.15 | 211263 |
| 2024-04-05 | 18.25 | $18.17 | 169047 |
| 2024-04-04 | 18.26 | $18.22 | 184446 |
| 2024-04-03 | 18.26 | $18.22 | 217225 |
| 2024-04-02 | 18.27 | $18.20 | 877046 |
| 2024-04-01 | 18.27 | $18.20 | 278600 |
| 2024-03-28 | 18.27 | $18.30 | 243504 |
| 2024-03-27 | 18.26 | $18.31 | 390105 |
| 2024-03-26 | 18.26 | $18.25 | 367300 |
| 2024-03-25 | 18.25 | $18.26 | 208300 |
| 2024-03-22 | 18.24 | $18.29 | 232611 |
| 2024-03-21 | 18.24 | $18.24 | 172839 |
| 2024-03-20 | 18.24 | $18.24 | 174300 |
| 2024-03-19 | 18.23 | $18.20 | 207738 |
| 2024-03-18 | 18.23 | $18.13 | 127000 |
| 2024-03-15 | 18.24 | $18.21 | 157529 |
| 2024-03-14 | 18.24 | $18.22 | 325612 |
| 2024-03-13 | 18.24 | $18.30 | 378400 |
| 2024-03-12 | 18.24 | $18.32 | 222242 |
| 2024-03-11 | 18.24 | $18.36 | 155214 |
| 2024-03-08 | 18.24 | $18.37 | 146500 |
| 2024-03-07 | 18.23 | $18.35 | 206228 |
| 2024-03-06 | 18.23 | $18.30 | 140100 |
| 2024-03-05 | 18.24 | $18.28 | 178405 |
| 2024-03-04 | 18.24 | $18.23 | 176700 |
| 2024-03-01 | 18.25 | $18.26 | 200927 |
| 2024-02-29 | 18.26 | $18.17 | 266400 |
| 2024-02-28 | 18.28 | $18.14 | 203500 |
| 2024-02-27 | 18.29 | $18.14 | 139700 |
| 2024-02-26 | 18.30 | $18.14 | 362725 |
| 2024-02-23 | 18.31 | $18.19 | 816800 |
| 2024-02-22 | 18.32 | $18.15 | 308218 |
| 2024-02-21 | 18.33 | $18.19 | 255323 |
| 2024-02-20 | 18.33 | $18.22 | 410824 |
| 2024-02-16 | 18.34 | $18.23 | 328600 |
| 2024-02-15 | 18.34 | $18.29 | 2.8M |
| 2024-02-14 | 18.35 | $18.24 | 431900 |
| 2024-02-13 | 18.36 | $18.18 | 224520 |
| 2024-02-12 | 18.37 | $18.33 | 507200 |
| 2024-02-09 | 18.38 | $18.31 | 316600 |
| 2024-02-08 | 18.39 | $18.32 | 165704 |
| 2024-02-07 | 18.39 | $18.36 | 298200 |
| 2024-02-06 | 18.40 | $18.37 | 383000 |
| 2024-02-05 | 18.40 | $18.31 | 159900 |
| 2024-02-02 | 18.40 | $18.41 | 263100 |
| 2024-02-01 | 18.40 | $18.52 | 153629 |
| 2024-01-31 | 18.40 | $18.47 | 305000 |
| 2024-01-30 | 18.39 | $18.39 | 178000 |
| 2024-01-29 | 18.40 | $18.39 | 160000 |
| 2024-01-26 | 18.41 | $18.33 | 787938 |
| 2024-01-25 | 18.42 | $18.36 | 160327 |
| 2024-01-24 | 18.43 | $18.29 | 154700 |
| 2024-01-23 | 18.43 | $18.31 | 395900 |
| 2024-01-22 | 18.44 | $18.33 | 134300 |
| 2024-01-19 | 18.45 | $18.37 | 144700 |
| 2024-01-18 | 18.45 | $18.37 | 187247 |
| 2024-01-17 | 18.45 | $18.39 | 349800 |
| 2024-01-16 | 18.45 | $18.44 | 299800 |
| 2024-01-12 | 18.45 | $18.56 | 544000 |
| 2024-01-11 | 18.44 | $18.50 | 244115 |
| 2024-01-10 | 18.42 | $18.41 | 188800 |
| 2024-01-09 | 18.40 | $18.42 | 738228 |
| 2024-01-08 | 18.39 | $18.40 | 263108 |
| 2024-01-05 | 18.38 | $18.35 | 191411 |
| 2024-01-04 | 18.37 | $18.39 | 202600 |
| 2024-01-03 | 18.35 | $18.44 | 262300 |
| 2024-01-02 | 18.34 | $18.44 | 229800 |
| 2023-12-29 | 18.32 | $18.55 | 173700 |
| 2023-12-28 | 18.30 | $18.54 | 210100 |
| 2023-12-27 | 18.27 | $18.57 | 161814 |
| 2023-12-26 | 18.24 | $18.46 | 202900 |
| 2023-12-22 | 18.21 | $18.45 | 360400 |
| 2023-12-21 | 18.18 | $18.44 | 613000 |
| 2023-12-20 | 18.15 | $18.43 | 483516 |
| 2023-12-19 | 18.12 | $18.37 | 170300 |
| 2023-12-18 | 18.09 | $18.36 | 1.4M |
| 2023-12-15 | 18.07 | $18.43 | 582300 |
| 2023-12-14 | 18.03 | $18.46 | 441400 |
| 2023-12-13 | 18.00 | $18.37 | 517300 |
| 2023-12-12 | 17.97 | $18.14 | 191300 |
| 2023-12-11 | 17.94 | $18.08 | 205600 |
| 2023-12-08 | 17.91 | $18.08 | 243724 |
| 2023-12-07 | 17.89 | $18.17 | 145900 |
| 2023-12-06 | 17.86 | $18.15 | 261100 |
| 2023-12-05 | 17.83 | $18.14 | 276332 |
| 2023-12-04 | 17.80 | $18.09 | 949900 |
| 2023-12-01 | 17.78 | $18.14 | 171400 |
| 2023-11-30 | 17.75 | $18.03 | 146047 |
| 2023-11-29 | 17.72 | $18.06 | 420530 |
| 2023-11-28 | 17.68 | $17.98 | 149800 |
| 2023-11-27 | 17.65 | $17.89 | 135600 |
| 2023-11-24 | 17.62 | $17.82 | 21606 |
| 2023-11-22 | 17.59 | $17.84 | 127134 |
| 2023-11-21 | 17.56 | $17.82 | 266941 |
| 2023-11-20 | 17.54 | $17.79 | 186311 |
| 2023-11-17 | 17.51 | $17.82 | 286100 |
| 2023-11-16 | 17.49 | $17.82 | 343006 |
| 2023-11-15 | 17.46 | $17.71 | 163800 |
| 2023-11-14 | 17.44 | $17.77 | 179400 |
| 2023-11-13 | 17.41 | $17.56 | 107847 |
| 2023-11-10 | 17.41 | $17.58 | 113700 |
| 2023-11-09 | 17.40 | $17.52 | 115003 |
| 2023-11-08 | 17.40 | $17.61 | 121403 |
| 2023-11-07 | 17.40 | $17.60 | 105200 |
| 2023-11-06 | 17.40 | $17.56 | 94927 |
| 2023-11-03 | 17.40 | $17.63 | 135900 |
| 2023-11-02 | 17.38 | $17.52 | 202600 |
| 2023-11-01 | 17.38 | $17.45 | 239334 |
| 2023-10-31 | 17.38 | $17.31 | 109800 |
| 2023-10-30 | 17.38 | $17.32 | 192800 |
| 2023-10-27 | 17.38 | $17.32 | 67412 |
| 2023-10-26 | 17.39 | $17.33 | 101000 |
| 2023-10-25 | 17.40 | $17.25 | 306321 |
| 2023-10-24 | 17.41 | $17.30 | 123924 |
| 2023-10-23 | 17.43 | $17.30 | 75312 |
| 2023-10-20 | 17.44 | $17.30 | 85500 |
| 2023-10-19 | 17.46 | $17.23 | 145105 |
| 2023-10-18 | 17.47 | $17.24 | 71344 |
| 2023-10-17 | 17.49 | $17.32 | 110734 |
| 2023-10-16 | 17.51 | $17.45 | 88600 |
| 2023-10-13 | 17.52 | $17.52 | 63048 |
| 2023-10-12 | 17.53 | $17.48 | 193235 |
| 2023-10-11 | 17.55 | $17.55 | 115900 |
| 2023-10-10 | 17.56 | $17.54 | 67100 |
| 2023-10-09 | 17.57 | $17.55 | 98530 |
| 2023-10-06 | 17.58 | $17.39 | 136700 |
| 2023-10-05 | 17.60 | $17.43 | 135304 |
| 2023-10-04 | 17.62 | $17.42 | 118314 |
| 2023-10-03 | 17.63 | $17.31 | 295200 |
| 2023-10-02 | 17.65 | $17.41 | 210900 |
| 2023-09-29 | 17.68 | $17.52 | 50440 |
| 2023-09-28 | 17.70 | $17.53 | 129314 |
| 2023-09-27 | 17.71 | $17.47 | 346117 |
| 2023-09-26 | 17.73 | $17.55 | 195300 |
| 2023-09-25 | 17.74 | $17.58 | 153132 |
| 2023-09-22 | 17.75 | $17.63 | 92947 |
| 2023-09-21 | 17.75 | $17.57 | 111641 |
| 2023-09-20 | 17.76 | $17.62 | 149446 |
| 2023-09-19 | 17.76 | $17.65 | 145035 |
| 2023-09-18 | 17.76 | $17.68 | 80100 |
| 2023-09-15 | 17.76 | $17.75 | 66700 |
| 2023-09-14 | 17.76 | $17.79 | 132019 |
| 2023-09-13 | 17.76 | $17.77 | 96243 |
| 2023-09-12 | 17.76 | $17.76 | 49510 |
| 2023-09-11 | 17.76 | $17.77 | 56300 |
| 2023-09-08 | 17.77 | $17.77 | 76100 |
| 2023-09-07 | 17.77 | $17.77 | 92600 |
| 2023-09-06 | 17.79 | $17.72 | 70028 |
| 2023-09-05 | 17.80 | $17.77 | 135600 |
| 2023-09-01 | 17.81 | $17.86 | 80705 |
| 2023-08-31 | 17.82 | $17.90 | 136400 |
| 2023-08-30 | 17.82 | $17.86 | 101810 |
| 2023-08-29 | 17.82 | $17.86 | 87600 |
| 2023-08-28 | 17.82 | $17.75 | 58638 |
| 2023-08-25 | 17.83 | $17.70 | 98544 |
| 2023-08-24 | 17.85 | $17.72 | 167606 |
| 2023-08-23 | 17.86 | $17.77 | 135500 |
| 2023-08-22 | 17.87 | $17.61 | 74200 |
| 2023-08-21 | 17.89 | $17.63 | 66647 |
| 2023-08-18 | 17.91 | $17.76 | 237736 |
| 2023-08-17 | 17.92 | $17.70 | 71331 |
| 2023-08-16 | 17.94 | $17.74 | 76723 |
| 2023-08-15 | 17.96 | $17.77 | 46500 |
| 2023-08-14 | 17.97 | $17.82 | 48724 |
| 2023-08-11 | 17.99 | $17.85 | 62714 |
| 2023-08-10 | 18.00 | $17.91 | 97233 |
| 2023-08-09 | 18.01 | $18.01 | 73022 |
| 2023-08-08 | 18.01 | $18.02 | 465200 |
| 2023-08-07 | 18.01 | $18.00 | 69345 |
| 2023-08-04 | 18.00 | $17.98 | 46641 |
| 2023-08-03 | 17.99 | $17.85 | 49000 |
| 2023-08-02 | 17.99 | $17.90 | 184900 |
| 2023-08-01 | 17.98 | $17.93 | 165400 |
| 2023-07-31 | 17.98 | $18.02 | 177528 |
| 2023-07-28 | 17.98 | $17.98 | 100600 |
| 2023-07-27 | 17.98 | $17.92 | 110400 |
| 2023-07-26 | 17.98 | $18.03 | 102800 |
| 2023-07-25 | 17.98 | $17.95 | 74922 |
| 2023-07-24 | 17.98 | $17.96 | 90900 |
| 2023-07-21 | 17.98 | $18.06 | 55637 |
| 2023-07-20 | 17.97 | $18.05 | 77001 |
| 2023-07-19 | 17.97 | $18.14 | 114000 |
| 2023-07-18 | 17.96 | $18.10 | 135000 |
| 2023-07-17 | 17.96 | $18.09 | 80000 |
| 2023-07-14 | 17.96 | $18.07 | 144227 |
| 2023-07-13 | 17.95 | $18.17 | 212500 |
| 2023-07-12 | 17.94 | $18.07 | 225500 |
| 2023-07-11 | 17.93 | $17.89 | 132800 |
| 2023-07-10 | 17.94 | $17.86 | 65000 |
| 2023-07-07 | 17.95 | $17.77 | 46432 |
| 2023-07-06 | 17.95 | $17.75 | 77800 |
| 2023-07-05 | 17.97 | $17.86 | 149026 |
| 2023-07-03 | 17.98 | $17.93 | 30521 |
| 2023-06-30 | 17.98 | $17.95 | 217800 |
| 2023-06-29 | 17.99 | $17.90 | 87400 |
| 2023-06-28 | 18.00 | $18.01 | 225716 |
| 2023-06-27 | 18.00 | $17.94 | 70636 |
| 2023-06-26 | 18.00 | $18.00 | 66300 |
| 2023-06-23 | 17.99 | $17.95 | 91415 |
| 2023-06-22 | 18.00 | $17.93 | 86100 |
| 2023-06-21 | 18.00 | $17.99 | 132700 |
| 2023-06-20 | 18.00 | $17.99 | 71508 |
| 2023-06-16 | 18.01 | $18.01 | 84300 |
| 2023-06-15 | 18.01 | $18.06 | 212600 |
| 2023-06-14 | 18.02 | $17.93 | 109600 |
| 2023-06-13 | 18.03 | $17.93 | 207100 |
| 2023-06-12 | 18.05 | $18.01 | 148232 |
| 2023-06-09 | 18.07 | $17.95 | 274300 |
| 2023-06-08 | 18.09 | $18.04 | 138522 |
| 2023-06-07 | 18.11 | $17.93 | 222500 |
| 2023-06-06 | 18.13 | $18.04 | 71711 |
| 2023-06-05 | 18.14 | $18.06 | 47842 |
| 2023-06-02 | 18.16 | $18.05 | 44942 |
| 2023-06-01 | 18.18 | $18.13 | 53034 |
| 2023-05-31 | 18.19 | $18.07 | 76700 |
| 2023-05-30 | 18.21 | $18.03 | 67000 |
| 2023-05-26 | 18.21 | $17.90 | 106800 |
| 2023-05-25 | 18.24 | $17.89 | 71438 |
| 2023-05-24 | 18.25 | $17.99 | 67600 |
| 2023-05-23 | 18.27 | $18.04 | 72500 |
| 2023-05-22 | 18.29 | $18.01 | 41500 |
| 2023-05-19 | 18.31 | $18.08 | 77200 |
| 2023-05-18 | 18.32 | $18.10 | 54644 |
| 2023-05-17 | 18.32 | $18.18 | 109508 |
| 2023-05-16 | 18.33 | $18.24 | 83324 |
| 2023-05-15 | 18.33 | $18.30 | 78600 |
| 2023-05-12 | 18.33 | $18.33 | 115649 |
| 2023-05-11 | 18.33 | $18.41 | 100246 |
| 2023-05-10 | 18.33 | $18.41 | 68800 |
| 2023-05-09 | 18.33 | $18.29 | 64616 |
| 2023-05-08 | 18.33 | $18.27 | 48942 |
| 2023-05-05 | 18.34 | $18.38 | 44000 |
| 2023-05-04 | 18.34 | $18.46 | 83700 |
| 2023-05-03 | 18.34 | $18.43 | 179903 |
| 2023-05-02 | 18.35 | $18.36 | 72800 |
| 2023-05-01 | 18.35 | $18.20 | 34532 |
| 2023-04-28 | 18.35 | $18.35 | 55900 |
| 2023-04-27 | 18.34 | $18.26 | 40134 |
| 2023-04-26 | 18.34 | $18.35 | 72446 |
| 2023-04-25 | 18.33 | $18.41 | 135002 |
| 2023-04-24 | 18.32 | $18.29 | 44400 |
| 2023-04-21 | 18.32 | $18.29 | 67146 |
| 2023-04-20 | 18.32 | $18.28 | 61100 |
| 2023-04-19 | 18.32 | $18.20 | 132600 |
| 2023-04-18 | 18.31 | $18.29 | 72807 |
| 2023-04-17 | 18.30 | $18.27 | 66349 |
| 2023-04-14 | 18.30 | $18.36 | 71800 |
| 2023-04-13 | 18.28 | $18.41 | 264200 |
| 2023-04-12 | 18.27 | $18.40 | 608508 |
| 2023-04-11 | 18.24 | $18.36 | 175922 |
| 2023-04-10 | 18.23 | $18.36 | 120109 |
| 2023-04-06 | 18.20 | $18.48 | 139739 |
| 2023-04-05 | 18.16 | $18.51 | 110600 |
| 2023-04-04 | 18.12 | $18.47 | 64600 |
| 2023-04-03 | 18.08 | $18.41 | 62920 |
| 2023-03-31 | 18.05 | $18.29 | 75423 |
| 2023-03-30 | 18.02 | $18.19 | 75600 |
| 2023-03-29 | 17.99 | $18.16 | 94600 |
| 2023-03-28 | 17.96 | $18.14 | 64515 |
| 2023-03-27 | 17.94 | $18.20 | 74338 |
| 2023-03-24 | 17.92 | $18.38 | 72639 |
| 2023-03-23 | 17.89 | $18.33 | 94407 |
| 2023-03-22 | 17.86 | $18.22 | 176500 |
| 2023-03-21 | 17.84 | $18.06 | 83828 |
| 2023-03-20 | 17.82 | $18.06 | 30000 |
| 2023-03-17 | 17.81 | $18.17 | 93600 |
| 2023-03-16 | 17.80 | $18.02 | 270819 |
| 2023-03-15 | 17.79 | $18.11 | 594900 |
| 2023-03-14 | 17.79 | $17.93 | 255837 |
| 2023-03-13 | 17.79 | $18.04 | 409221 |
| 2023-03-10 | 17.79 | $17.90 | 604340 |
| 2023-03-09 | 17.80 | $17.69 | 241400 |
| 2023-03-08 | 17.82 | $17.63 | 243404 |
| 2023-03-07 | 17.85 | $17.66 | 150436 |
| 2023-03-06 | 17.88 | $17.72 | 260636 |
| 2023-03-03 | 17.91 | $17.75 | 947016 |
| 2023-03-02 | 17.95 | $17.63 | 208311 |
| 2023-03-01 | 17.99 | $17.62 | 102100 |
| 2023-02-28 | 18.03 | $17.74 | 87200 |
| 2023-02-27 | 18.05 | $17.75 | 36535 |
| 2023-02-24 | 18.08 | $17.71 | 62000 |
| 2023-02-23 | 18.11 | $17.80 | 223827 |
| 2023-02-22 | 18.14 | $17.73 | 129400 |
| 2023-02-21 | 18.17 | $17.72 | 70000 |
| 2023-02-17 | 18.19 | $17.91 | 61635 |
| 2023-02-16 | 18.22 | $17.88 | 54339 |
| 2023-02-15 | 18.24 | $17.93 | 56000 |
| 2023-02-14 | 18.27 | $17.97 | 129600 |
| 2023-02-13 | 18.29 | $18.03 | 83033 |
| 2023-02-10 | 18.30 | $18.02 | 65400 |
| 2023-02-09 | 18.32 | $18.10 | 68500 |
| 2023-02-08 | 18.33 | $18.18 | 99244 |
| 2023-02-07 | 18.33 | $18.17 | 88315 |
| 2023-02-06 | 18.32 | $18.18 | 124939 |
| 2023-02-03 | 18.32 | $18.34 | 100015 |
| 2023-02-02 | 18.30 | $18.51 | 82039 |
| 2023-02-01 | 18.27 | $18.49 | 100517 |
| 2023-01-31 | 18.24 | $18.34 | 94300 |
| 2023-01-30 | 18.21 | $18.25 | 102129 |
| 2023-01-27 | 18.19 | $18.30 | 94200 |
| 2023-01-26 | 18.16 | $18.33 | 86100 |
| 2023-01-25 | 18.13 | $18.35 | 108500 |
| 2023-01-24 | 18.11 | $18.33 | 62521 |
| 2023-01-23 | 18.09 | $18.27 | 60500 |
| 2023-01-20 | 18.08 | $18.36 | 57837 |
| 2023-01-19 | 18.05 | $18.41 | 83900 |
| 2023-01-18 | 18.03 | $18.48 | 97500 |
| 2023-01-17 | 18.02 | $18.31 | 70815 |
| 2023-01-13 | 18.01 | $18.31 | 44400 |
| 2023-01-12 | 18.01 | $18.38 | 100700 |
| 2023-01-11 | 18.00 | $18.24 | 102400 |
| 2023-01-10 | 17.98 | $18.15 | 103303 |
| 2023-01-09 | 17.98 | $18.16 | 92108 |
| 2023-01-06 | 17.98 | $18.13 | 37900 |
| 2023-01-05 | 17.98 | $17.88 | 61300 |
| 2023-01-04 | 17.99 | $17.92 | 36401 |
| 2023-01-03 | 18.00 | $17.82 | 40349 |
| 2022-12-30 | 18.01 | $17.77 | 94435 |
| 2022-12-29 | 18.03 | $17.84 | 71436 |
| 2022-12-28 | 18.04 | $17.77 | 65600 |
| 2022-12-27 | 18.04 | $17.77 | 74900 |
| 2022-12-23 | 18.04 | $17.93 | 200600 |
| 2022-12-22 | 18.04 | $17.97 | 194600 |
| 2022-12-21 | 18.04 | $17.95 | 118617 |
| 2022-12-20 | 18.03 | $17.88 | 164500 |
| 2022-12-19 | 18.02 | $18.01 | 55226 |
| 2022-12-16 | 18.01 | $18.17 | 233300 |
| 2022-12-15 | 17.99 | $18.20 | 77134 |
| 2022-12-14 | 17.98 | $18.19 | 102400 |
| 2022-12-13 | 17.96 | $18.15 | 50100 |
| 2022-12-12 | 17.93 | $18.02 | 45100 |
| 2022-12-09 | 17.92 | $18.07 | 79500 |
| 2022-12-08 | 17.90 | $18.14 | 78100 |
| 2022-12-07 | 17.85 | $18.18 | 53300 |
| 2022-12-06 | 17.81 | $18.07 | 174026 |
| 2022-12-05 | 17.77 | $18.03 | 72408 |
| 2022-12-02 | 17.73 | $18.15 | 55900 |
| 2022-12-01 | 17.68 | $18.11 | 441800 |
| 2022-11-30 | 17.64 | $17.94 | 46500 |
| 2022-11-29 | 17.61 | $17.78 | 39700 |
| 2022-11-28 | 17.59 | $17.83 | 65710 |
| 2022-11-25 | 17.56 | $17.93 | 3600 |
| 2022-11-23 | 17.53 | $17.91 | 48800 |
| 2022-11-22 | 17.50 | $17.82 | 39130 |
| 2022-11-21 | 17.47 | $17.72 | 19142 |
| 2022-11-18 | 17.43 | $17.78 | 31404 |
| 2022-11-17 | 17.40 | $17.80 | 56700 |
| 2022-11-16 | 17.36 | $17.89 | 45023 |
| 2022-11-15 | 17.32 | $17.80 | 44000 |
| 2022-11-14 | 17.29 | $17.66 | 82100 |
| 2022-11-11 | 17.27 | $17.72 | 56000 |
| 2022-11-10 | 17.24 | $17.70 | 42200 |
| 2022-11-09 | 17.22 | $17.27 | 97304 |
| 2022-11-08 | 17.22 | $17.29 | 124710 |
| 2022-11-07 | 17.21 | $17.24 | 51700 |
| 2022-11-04 | 17.21 | $17.26 | 285214 |
| 2022-11-03 | 17.22 | $17.23 | 65800 |
| 2022-11-02 | 17.23 | $17.30 | 92230 |
| 2022-11-01 | 17.24 | $17.31 | 171236 |
| 2022-10-31 | 17.25 | $17.30 | 34248 |
| 2022-10-28 | 17.27 | $17.32 | 50602 |
| 2022-10-27 | 17.27 | $17.32 | 54644 |
| 2022-10-26 | 17.27 | $17.25 | 51508 |
| 2022-10-25 | 17.28 | $17.19 | 50300 |
| 2022-10-24 | 17.27 | $17.04 | 20412 |
| 2022-10-21 | 17.29 | $17.07 | 574200 |
| 2022-10-20 | 17.31 | $17.00 | 77101 |
| 2022-10-19 | 17.34 | $17.09 | 20547 |
| 2022-10-18 | 17.38 | $17.27 | 28800 |
| 2022-10-17 | 17.40 | $17.20 | 21428 |
| 2022-10-14 | 17.43 | $17.15 | 47312 |
| 2022-10-13 | 17.47 | $17.26 | 137113 |
| 2022-10-12 | 17.50 | $17.23 | 33000 |
| 2022-10-11 | 17.54 | $17.24 | 18523 |
| 2022-10-10 | 17.58 | $17.25 | 13810 |
| 2022-10-07 | 17.62 | $17.34 | 14900 |
| 2022-10-06 | 17.65 | $17.46 | 15600 |
| 2022-10-05 | 17.68 | $17.43 | 97400 |
| 2022-10-04 | 17.72 | $17.64 | 95644 |
| 2022-10-03 | 17.73 | $17.55 | 107300 |
| 2022-09-30 | 17.76 | $17.33 | 40300 |
| 2022-09-29 | 17.80 | $17.33 | 22500 |
| 2022-09-28 | 17.84 | $17.45 | 31700 |
| 2022-09-27 | 17.88 | $17.16 | 15615 |
| 2022-09-26 | 17.93 | $17.32 | 24100 |
| 2022-09-23 | 17.99 | $17.56 | 20300 |
| 2022-09-22 | 18.03 | $17.59 | 22605 |
| 2022-09-21 | 18.07 | $17.77 | 17838 |
| 2022-09-20 | 18.10 | $17.74 | 16424 |
| 2022-09-19 | 18.13 | $17.88 | 13819 |
| 2022-09-16 | 18.16 | $17.92 | 13600 |
| 2022-09-15 | 18.20 | $17.90 | 16100 |
| 2022-09-14 | 18.24 | $17.97 | 56327 |
| 2022-09-13 | 18.27 | $17.94 | 1.8M |
| 2022-09-12 | 18.32 | $18.05 | 22500 |
| 2022-09-09 | 18.36 | $18.09 | 20326 |
| 2022-09-08 | 18.38 | $18.06 | 9300 |
| 2022-09-07 | 18.42 | $18.09 | 33313 |
| 2022-09-06 | 18.44 | $17.93 | 19544 |
| 2022-09-02 | 18.48 | $18.11 | 10103 |
| 2022-09-01 | 18.51 | $18.06 | 18938 |
| 2022-08-31 | 18.54 | $18.14 | 47942 |
| 2022-08-30 | 18.57 | $18.26 | 35403 |
| 2022-08-29 | 18.59 | $18.26 | 26423 |
| 2022-08-26 | 18.62 | $18.38 | 17300 |
| 2022-08-25 | 18.64 | $18.50 | 55000 |
| 2022-08-24 | 18.65 | $18.33 | 17100 |
| 2022-08-23 | 18.67 | $18.39 | 14947 |
| 2022-08-22 | 18.67 | $18.38 | 25300 |
| 2022-08-19 | 18.68 | $18.50 | 25000 |
| 2022-08-18 | 18.68 | $18.65 | 18536 |
| 2022-08-17 | 18.68 | $18.61 | 71921 |
| 2022-08-16 | 18.66 | $18.75 | 7600 |
| 2022-08-15 | 18.64 | $18.82 | 3749 |
| 2022-08-12 | 18.61 | $18.79 | 29735 |
| 2022-08-11 | 18.59 | $18.64 | 25646 |
| 2022-08-10 | 18.57 | $18.76 | 59710 |
| 2022-08-09 | 18.56 | $18.63 | 9200 |
| 2022-08-08 | 18.54 | $18.68 | 19800 |
| 2022-08-05 | 18.52 | $18.61 | 4012 |
| 2022-08-04 | 18.50 | $18.81 | 11400 |
| 2022-08-03 | 18.47 | $18.72 | 41700 |
| 2022-08-02 | 18.45 | $18.63 | 11800 |
| 2022-08-01 | 18.43 | $18.81 | 24500 |
| 2022-07-29 | 18.41 | $18.82 | 12800 |
| 2022-07-28 | 18.38 | $18.76 | 11700 |
| 2022-07-27 | 18.34 | $18.61 | 47626 |
| 2022-07-26 | 18.31 | $18.48 | 13811 |
| 2022-07-25 | 18.29 | $18.52 | 53500 |
| 2022-07-22 | 18.27 | $18.58 | 50800 |
| 2022-07-21 | 18.24 | $18.48 | 47600 |
| 2022-07-20 | 18.22 | $18.27 | 131026 |
| 2022-07-19 | 18.20 | $18.30 | 13700 |
| 2022-07-18 | 18.19 | $18.30 | 14600 |
| 2022-07-15 | 18.18 | $18.41 | 18600 |
| 2022-07-14 | 18.16 | $18.29 | 18500 |
| 2022-07-13 | 18.13 | $18.40 | 47100 |
| 2022-07-12 | 18.11 | $18.31 | 11300 |
| 2022-07-11 | 18.11 | $18.25 | 32803 |
| 2022-07-08 | 18.11 | $18.20 | 9322 |
| 2022-07-07 | 18.12 | $18.24 | 14700 |
| 2022-07-06 | 18.14 | $18.27 | 77500 |
| 2022-07-05 | 18.15 | $18.35 | 13200 |
| 2022-07-01 | 18.16 | $18.35 | 15300 |
| 2022-06-30 | 18.17 | $18.15 | 21000 |
| 2022-06-29 | 18.19 | $18.06 | 16009 |
| 2022-06-28 | 18.22 | $17.99 | 13637 |
| 2022-06-27 | 18.26 | $18.02 | 21700 |
| 2022-06-24 | 18.30 | $18.13 | 37300 |
| 2022-06-23 | 18.33 | $18.12 | 24243 |
| 2022-06-22 | 18.35 | $18.02 | 19331 |
| 2022-06-21 | 18.37 | $17.92 | 41532 |
| 2022-06-17 | 18.40 | $18.04 | 22318 |
| 2022-06-16 | 18.42 | $18.02 | 24000 |
| 2022-06-15 | 18.44 | $18.03 | 14700 |
| 2022-06-14 | 18.45 | $17.81 | 51100 |
| 2022-06-13 | 18.49 | $17.92 | 65425 |
| 2022-06-10 | 18.51 | $18.22 | 13600 |
| 2022-06-09 | 18.52 | $18.37 | 7747 |
| 2022-06-08 | 18.53 | $18.46 | 23000 |
| 2022-06-07 | 18.53 | $18.53 | 8400 |
| 2022-06-06 | 18.52 | $18.47 | 10800 |
| 2022-06-03 | 18.51 | $18.55 | 12712 |
| 2022-06-02 | 18.50 | $18.60 | 24900 |
| 2022-06-01 | 18.49 | $18.58 | 285600 |
| 2022-05-31 | 18.49 | $18.65 | 9006 |
| 2022-05-27 | 18.48 | $18.79 | 22800 |
| 2022-05-26 | 18.46 | $18.73 | 22500 |
| 2022-05-25 | 18.45 | $18.68 | 69100 |
| 2022-05-24 | 18.45 | $18.58 | 10600 |
| 2022-05-23 | 18.46 | $18.44 | 20200 |
| 2022-05-20 | 18.47 | $18.51 | 18902 |
| 2022-05-19 | 18.47 | $18.46 | 36200 |
| 2022-05-18 | 18.48 | $18.38 | 88300 |
| 2022-05-17 | 18.49 | $18.36 | 25000 |
| 2022-05-16 | 18.51 | $18.47 | 17828 |
| 2022-05-13 | 18.52 | $18.41 | 39438 |
| 2022-05-12 | 18.54 | $18.47 | 25200 |
| 2022-05-11 | 18.57 | $18.46 | 242202 |
| 2022-05-10 | 18.59 | $18.38 | 23413 |
| 2022-05-09 | 18.62 | $18.34 | 8538 |
| 2022-05-06 | 18.65 | $18.29 | 19200 |
| 2022-05-05 | 18.69 | $18.41 | 68906 |
| 2022-05-04 | 18.72 | $18.48 | 48800 |
| 2022-05-03 | 18.76 | $18.46 | 9900 |
| 2022-05-02 | 18.81 | $18.42 | 41623 |
| 2022-04-29 | 18.86 | $18.49 | 28900 |
| 2022-04-28 | 18.91 | $18.58 | 20304 |
| 2022-04-27 | 18.96 | $18.59 | 287300 |
| 2022-04-26 | 19.00 | $18.71 | 34500 |
| 2022-04-25 | 19.03 | $18.68 | 30728 |
| 2022-04-22 | 19.06 | $18.59 | 48712 |
| 2022-04-21 | 19.10 | $18.58 | 24000 |
| 2022-04-20 | 19.14 | $18.71 | 67341 |
| 2022-04-19 | 19.17 | $18.61 | 16700 |
| 2022-04-18 | 19.21 | $18.72 | 25800 |
| 2022-04-14 | 19.26 | $18.86 | 12100 |
| 2022-04-13 | 19.29 | $19.01 | 73800 |
| 2022-04-12 | 19.32 | $18.92 | 18000 |
| 2022-04-11 | 19.35 | $18.86 | 47100 |
| 2022-04-08 | 19.37 | $18.98 | 18700 |
| 2022-04-07 | 19.40 | $19.09 | 27600 |
| 2022-04-06 | 19.43 | $19.15 | 9400 |
| 2022-04-05 | 19.46 | $19.24 | 50600 |
| 2022-04-04 | 19.49 | $19.47 | 28308 |
| 2022-04-01 | 19.51 | $19.45 | 17131 |
| 2022-03-31 | 19.54 | $19.45 | 25249 |
| 2022-03-30 | 19.57 | $19.45 | 61709 |
| 2022-03-29 | 19.59 | $19.41 | 9227 |
| 2022-03-28 | 19.63 | $19.31 | 10728 |
| 2022-03-25 | 19.67 | $19.25 | 13800 |
| 2022-03-24 | 19.70 | $19.39 | 20005 |
| 2022-03-23 | 19.73 | $19.40 | 38016 |
| 2022-03-22 | 19.75 | $19.39 | 16929 |
| 2022-03-21 | 19.78 | $19.41 | 35500 |
| 2022-03-18 | 19.81 | $19.63 | 164800 |
| 2022-03-17 | 19.82 | $19.61 | 30700 |
| 2022-03-16 | 19.84 | $19.50 | 128707 |
| 2022-03-15 | 19.86 | $19.46 | 346500 |
| 2022-03-14 | 19.89 | $19.40 | 5700 |
| 2022-03-11 | 19.93 | $19.61 | 25600 |
| 2022-03-10 | 19.95 | $19.62 | 83023 |
| 2022-03-09 | 19.98 | $19.78 | 22204 |
| 2022-03-08 | 19.99 | $19.79 | 30000 |
| 2022-03-07 | 20.01 | $19.90 | 8700 |
| 2022-03-04 | 20.03 | $20.06 | 11300 |
| 2022-03-03 | 20.04 | $20.00 | 8400 |
| 2022-03-02 | 20.06 | $19.95 | 149149 |
| 2022-03-01 | 20.08 | $20.15 | 8236 |
| 2022-02-28 | 20.09 | $20.07 | 16624 |
| 2022-02-25 | 20.11 | $19.91 | 14840 |
| 2022-02-24 | 20.13 | $19.88 | 27700 |
| 2022-02-23 | 20.15 | $19.86 | 145802 |
| 2022-02-22 | 20.18 | $19.95 | 27800 |
| 2022-02-18 | 20.21 | $20.00 | 35700 |
| 2022-02-17 | 20.23 | $19.99 | 19400 |
| 2022-02-16 | 20.26 | $19.96 | 23700 |
| 2022-02-15 | 20.28 | $19.94 | 30619 |
| 2022-02-14 | 20.30 | $20.02 | 37000 |
| 2022-02-11 | 20.33 | $20.11 | 20812 |
| 2022-02-10 | 20.36 | $20.00 | 15324 |
| 2022-02-09 | 20.39 | $20.18 | 110700 |
| 2022-02-08 | 20.41 | $20.14 | 12900 |
| 2022-02-07 | 20.44 | $20.20 | 16543 |
| 2022-02-04 | 20.46 | $20.16 | 19100 |
| 2022-02-03 | 20.48 | $20.30 | 10400 |
| 2022-02-02 | 20.50 | $20.41 | 21500 |
| 2022-02-01 | 20.52 | $20.41 | 32237 |
| 2022-01-31 | 20.54 | $20.37 | 20200 |
| 2022-01-28 | 20.57 | $20.36 | 24700 |
| 2022-01-27 | 20.60 | $20.35 | 27900 |
| 2022-01-26 | 20.63 | $20.35 | 187100 |
| 2022-01-25 | 20.66 | $20.43 | 47417 |
| 2022-01-24 | 20.69 | $20.47 | 36500 |
| 2022-01-21 | 20.71 | $20.52 | 62400 |
| 2022-01-20 | 20.73 | $20.43 | 68540 |
| 2022-01-19 | 20.76 | $20.43 | 143327 |
| 2022-01-18 | 20.78 | $20.42 | 38600 |
| 2022-01-14 | 20.82 | $20.57 | 11117 |
| 2022-01-13 | 20.84 | $20.68 | 86930 |
| 2022-01-12 | 20.85 | $20.65 | 48900 |
| 2022-01-11 | 20.87 | $20.64 | 20132 |
| 2022-01-10 | 20.88 | $20.59 | 92900 |
| 2022-01-07 | 20.90 | $20.61 | 12741 |
| 2022-01-06 | 20.92 | $20.67 | 29900 |
| 2022-01-05 | 20.93 | $20.70 | 246100 |
| 2022-01-04 | 20.94 | $20.80 | 21512 |
| 2022-01-03 | 20.95 | $20.81 | 317144 |
| 2021-12-31 | 20.96 | $20.93 | 15000 |
| 2021-12-30 | 20.96 | $20.96 | 36912 |
| 2021-12-29 | 20.96 | $20.91 | 52831 |
| 2021-12-28 | 20.96 | $20.98 | 57400 |
| 2021-12-27 | 20.95 | $20.98 | 47500 |
| 2021-12-23 | 20.95 | $20.94 | 16020 |
| 2021-12-22 | 20.94 | $20.96 | 117000 |
| 2021-12-21 | 20.93 | $20.95 | 29900 |
| 2021-12-20 | 20.92 | $20.94 | 53915 |
| 2021-12-17 | 20.92 | $21.03 | 34900 |
| 2021-12-16 | 20.91 | $21.00 | 20500 |
| 2021-12-15 | 20.91 | $20.98 | 70327 |
| 2021-12-14 | 20.91 | $20.94 | 8800 |
| 2021-12-13 | 20.90 | $21.01 | 17942 |
| 2021-12-10 | 20.90 | $20.94 | 14600 |
| 2021-12-09 | 20.90 | $20.92 | 6004 |
| 2021-12-08 | 20.91 | $20.91 | 195100 |
| 2021-12-07 | 20.92 | $20.98 | 15705 |
| 2021-12-06 | 20.93 | $20.97 | 85400 |
| 2021-12-03 | 20.94 | $21.04 | 125434 |
| 2021-12-02 | 20.95 | $20.90 | 12218 |
| 2021-12-01 | 20.95 | $20.92 | 288719 |
| 2021-11-30 | 20.96 | $20.91 | 20044 |
| 2021-11-29 | 20.96 | $20.87 | 22900 |
| 2021-11-26 | 20.97 | $20.84 | 3706 |
| 2021-11-24 | 20.98 | $20.74 | 15200 |
| 2021-11-23 | 21.00 | $20.71 | 13342 |
| 2021-11-22 | 21.01 | $20.80 | 15744 |
| 2021-11-19 | 21.02 | $20.97 | 6223 |
| 2021-11-18 | 21.01 | $20.93 | 9134 |
| 2021-11-17 | 21.01 | $20.92 | 10132 |
| 2021-11-16 | 21.01 | $20.88 | 40500 |
| 2021-11-15 | 21.01 | $20.90 | 20444 |
| 2021-11-12 | 21.02 | $21.00 | 5330 |
| 2021-11-11 | 21.02 | $20.96 | 18842 |
| 2021-11-10 | 21.03 | $21.04 | 41600 |
| 2021-11-09 | 21.04 | $21.18 | 21529 |
| 2021-11-08 | 21.03 | $21.14 | 16200 |
| 2021-11-05 | 21.02 | $21.21 | 9803 |
| 2021-11-04 | 21.01 | $21.11 | 27635 |
| 2021-11-03 | 21.01 | $21.03 | 39800 |
| 2021-11-02 | 21.01 | $21.05 | 14200 |
| 2021-11-01 | 21.01 | $21.00 | 19300 |
| 2021-10-29 | 21.02 | $21.02 | 19800 |
| 2021-10-28 | 21.03 | $21.02 | 19000 |
| 2021-10-27 | 21.04 | $21.05 | 7000 |
| 2021-10-26 | 21.04 | $20.98 | 31400 |
| 2021-10-25 | 21.05 | $20.93 | 5949 |
| 2021-10-22 | 21.06 | $20.90 | 7900 |
| 2021-10-21 | 21.08 | $20.88 | 9500 |
| 2021-10-20 | 21.10 | $20.91 | 129700 |
| 2021-10-19 | 21.12 | $20.94 | 6300 |
| 2021-10-18 | 21.15 | $21.02 | 15108 |
| 2021-10-15 | 21.16 | $21.09 | 9033 |
| 2021-10-14 | 21.18 | $21.16 | 9700 |
| 2021-10-13 | 21.19 | $21.08 | 43242 |
| 2021-10-12 | 21.21 | $21.04 | 11500 |
| 2021-10-11 | 21.23 | $20.95 | 2221 |
| 2021-10-08 | 21.25 | $21.00 | 7300 |
| 2021-10-07 | 21.27 | $21.06 | 6110 |
| 2021-10-06 | 21.29 | $21.12 | 42500 |
| 2021-10-05 | 21.30 | $21.13 | 22039 |
| 2021-10-04 | 21.31 | $21.18 | 6700 |
| 2021-10-01 | 21.32 | $21.21 | 21300 |
| 2021-09-30 | 21.33 | $21.11 | 20513 |
| 2021-09-29 | 21.34 | $21.10 | 135400 |
| 2021-09-28 | 21.36 | $21.12 | 40000 |
| 2021-09-27 | 21.37 | $21.23 | 16619 |
| 2021-09-24 | 21.38 | $21.26 | 12938 |
| 2021-09-23 | 21.38 | $21.29 | 12839 |
| 2021-09-22 | 21.38 | $21.40 | 261300 |
| 2021-09-21 | 21.38 | $21.37 | 17848 |
| 2021-09-20 | 21.38 | $21.38 | 23500 |
| 2021-09-17 | 21.38 | $21.35 | 13100 |
| 2021-09-16 | 21.39 | $21.50 | 23800 |
| 2021-09-15 | 21.38 | $21.43 | 90400 |
| 2021-09-14 | 21.38 | $21.44 | 14200 |
| 2021-09-13 | 21.38 | $21.40 | 12802 |
| 2021-09-10 | 21.38 | $21.38 | 34523 |
| 2021-09-09 | 21.38 | $21.42 | 14500 |
| 2021-09-08 | 21.37 | $21.33 | 37631 |
| 2021-09-07 | 21.37 | $21.29 | 13000 |
| 2021-09-03 | 21.37 | $21.38 | 5000 |
| 2021-09-02 | 21.37 | $21.42 | 15543 |
| 2021-09-01 | 21.38 | $21.39 | 54435 |
| 2021-08-31 | 21.38 | $21.38 | 11900 |
| 2021-08-30 | 21.39 | $21.41 | 21221 |
| 2021-08-27 | 21.40 | $21.37 | 10100 |
| 2021-08-26 | 21.41 | $21.32 | 21534 |
| 2021-08-25 | 21.42 | $21.33 | 61400 |
| 2021-08-24 | 21.42 | $21.35 | 9000 |
| 2021-08-23 | 21.43 | $21.38 | 13000 |
| 2021-08-20 | 21.43 | $21.40 | 10600 |
| 2021-08-19 | 21.44 | $21.42 | 13500 |
| 2021-08-18 | 21.44 | $21.38 | 75000 |
| 2021-08-17 | 21.44 | $21.41 | 13519 |
| 2021-08-16 | 21.44 | $21.44 | 11130 |
| 2021-08-13 | 21.45 | $21.42 | 17135 |
| 2021-08-12 | 21.45 | $21.31 | 9700 |
| 2021-08-11 | 21.45 | $21.32 | 83027 |
| 2021-08-10 | 21.46 | $21.29 | 37500 |
| 2021-08-09 | 21.46 | $21.33 | 49939 |
| 2021-08-06 | 21.46 | $21.39 | 13145 |
| 2021-08-05 | 21.46 | $21.50 | 26047 |
| 2021-08-04 | 21.46 | $21.54 | 51336 |
| 2021-08-03 | 21.45 | $21.57 | 17900 |
| 2021-08-02 | 21.44 | $21.56 | 12100 |
| 2021-07-30 | 21.43 | $21.50 | 14900 |
| 2021-07-29 | 21.42 | $21.48 | 9847 |
| 2021-07-28 | 21.41 | $21.50 | 72136 |
| 2021-07-27 | 21.40 | $21.47 | 12226 |
| 2021-07-26 | 21.39 | $21.44 | 25300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.55
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.28
Average
18.70
Maximum
21.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.55 | $18.47 | 410400 |
| 2026-07-21 | 18.56 | $18.48 | 569511 |
| 2026-07-20 | 18.57 | $18.50 | 433700 |
| 2026-07-17 | 18.58 | $18.58 | 917600 |
| 2026-07-16 | 18.58 | $18.59 | 555306 |
| 2026-07-15 | 18.57 | $18.59 | 482327 |
| 2026-07-14 | 18.57 | $18.56 | 847049 |
| 2026-07-13 | 18.57 | $18.52 | 699918 |
| 2026-07-10 | 18.58 | $18.56 | 968044 |
| 2026-07-09 | 18.58 | $18.57 | 484030 |
| 2026-07-08 | 18.58 | $18.55 | 395500 |
| 2026-07-07 | 18.59 | $18.57 | 462000 |
| 2026-07-06 | 18.59 | $18.61 | 522900 |
| 2026-07-02 | 18.59 | $18.60 | 316900 |
| 2026-07-01 | 18.59 | $18.57 | 558841 |
| 2026-06-30 | 18.59 | $18.58 | 532000 |
| 2026-06-29 | 18.59 | $18.60 | 359008 |
| 2026-06-26 | 18.59 | $18.59 | 477000 |
| 2026-06-25 | 18.59 | $18.58 | 645700 |
| 2026-06-24 | 18.59 | $18.56 | 680038 |
| 2026-06-23 | 18.59 | $18.54 | 478328 |
| 2026-06-22 | 18.60 | $18.52 | 276000 |
| 2026-06-18 | 18.60 | $18.60 | 442200 |
| 2026-06-17 | 18.60 | $18.57 | 500659 |
| 2026-06-16 | 18.61 | $18.64 | 469200 |
| 2026-06-15 | 18.60 | $18.63 | 505867 |
| 2026-06-12 | 18.60 | $18.63 | 521606 |
| 2026-06-11 | 18.60 | $18.63 | 454400 |
| 2026-06-10 | 18.60 | $18.58 | 516200 |
| 2026-06-09 | 18.60 | $18.59 | 682349 |
| 2026-06-08 | 18.60 | $18.56 | 566200 |
| 2026-06-05 | 18.60 | $18.56 | 591911 |
| 2026-06-04 | 18.61 | $18.61 | 503007 |
| 2026-06-03 | 18.61 | $18.60 | 564500 |
| 2026-06-02 | 18.61 | $18.61 | 368900 |
| 2026-06-01 | 18.61 | $18.61 | 521600 |
| 2026-05-29 | 18.61 | $18.61 | 514605 |
| 2026-05-28 | 18.61 | $18.60 | 510200 |
| 2026-05-27 | 18.61 | $18.58 | 545200 |
| 2026-05-26 | 18.61 | $18.58 | 422859 |
| 2026-05-22 | 18.61 | $18.55 | 763831 |
| 2026-05-21 | 18.62 | $18.55 | 2.3M |
| 2026-05-20 | 18.63 | $18.55 | 750113 |
| 2026-05-19 | 18.63 | $18.50 | 550001 |
| 2026-05-18 | 18.65 | $18.52 | 439200 |
| 2026-05-15 | 18.66 | $18.60 | 443400 |
| 2026-05-14 | 18.67 | $18.64 | 542300 |
| 2026-05-13 | 18.67 | $18.65 | 605096 |
| 2026-05-12 | 18.67 | $18.64 | 466746 |
| 2026-05-11 | 18.68 | $18.66 | 413400 |
| 2026-05-08 | 18.68 | $18.68 | 520432 |
| 2026-05-07 | 18.68 | $18.66 | 629941 |
| 2026-05-06 | 18.68 | $18.69 | 550841 |
| 2026-05-05 | 18.68 | $18.65 | 317274 |
| 2026-05-04 | 18.68 | $18.63 | 719900 |
| 2026-05-01 | 18.69 | $18.66 | 784800 |
| 2026-04-30 | 18.69 | $18.65 | 621000 |
| 2026-04-29 | 18.69 | $18.63 | 1.1M |
| 2026-04-28 | 18.70 | $18.67 | 779900 |
| 2026-04-27 | 18.70 | $18.69 | 447500 |
| 2026-04-24 | 18.71 | $18.70 | 416900 |
| 2026-04-23 | 18.71 | $18.68 | 544531 |
| 2026-04-22 | 18.71 | $18.68 | 439900 |
| 2026-04-21 | 18.71 | $18.68 | 1.1M |
| 2026-04-20 | 18.72 | $18.72 | 443309 |
| 2026-04-17 | 18.71 | $18.79 | 418940 |
| 2026-04-16 | 18.71 | $18.74 | 586213 |
| 2026-04-15 | 18.70 | $18.76 | 545319 |
| 2026-04-14 | 18.70 | $18.75 | 440400 |
| 2026-04-13 | 18.69 | $18.74 | 385490 |
| 2026-04-10 | 18.69 | $18.70 | 329800 |
| 2026-04-09 | 18.69 | $18.72 | 1.1M |
| 2026-04-08 | 18.68 | $18.72 | 763200 |
| 2026-04-07 | 18.68 | $18.69 | 798600 |
| 2026-04-06 | 18.68 | $18.66 | 738300 |
| 2026-04-02 | 18.68 | $18.68 | 436515 |
| 2026-04-01 | 18.68 | $18.66 | 390156 |
| 2026-03-31 | 18.68 | $18.66 | 862420 |
| 2026-03-30 | 18.68 | $18.60 | 465744 |
| 2026-03-27 | 18.69 | $18.56 | 4.0M |
| 2026-03-26 | 18.70 | $18.53 | 765510 |
| 2026-03-25 | 18.72 | $18.59 | 466901 |
| 2026-03-24 | 18.74 | $18.57 | 740537 |
| 2026-03-23 | 18.75 | $18.62 | 885200 |
| 2026-03-20 | 18.77 | $18.63 | 780300 |
| 2026-03-19 | 18.78 | $18.71 | 904800 |
| 2026-03-18 | 18.79 | $18.68 | 700131 |
| 2026-03-17 | 18.80 | $18.74 | 518728 |
| 2026-03-16 | 18.81 | $18.70 | 842827 |
| 2026-03-13 | 18.82 | $18.68 | 804700 |
| 2026-03-12 | 18.84 | $18.68 | 662105 |
| 2026-03-11 | 18.85 | $18.77 | 626400 |
| 2026-03-10 | 18.86 | $18.81 | 677523 |
| 2026-03-09 | 18.87 | $18.84 | 737408 |
| 2026-03-06 | 18.87 | $18.82 | 444123 |
| 2026-03-05 | 18.88 | $18.83 | 454400 |
| 2026-03-04 | 18.88 | $18.85 | 961611 |
| 2026-03-03 | 18.88 | $18.87 | 1.1M |
| 2026-03-02 | 18.88 | $18.86 | 805907 |
| 2026-02-27 | 18.89 | $18.91 | 1.1M |
| 2026-02-26 | 18.88 | $18.87 | 695415 |
| 2026-02-25 | 18.89 | $18.87 | 382125 |
| 2026-02-24 | 18.89 | $18.88 | 990945 |
| 2026-02-23 | 18.89 | $18.89 | 563308 |
| 2026-02-20 | 18.89 | $18.94 | 660600 |
| 2026-02-19 | 18.88 | $18.94 | 610000 |
| 2026-02-18 | 18.88 | $18.93 | 391803 |
| 2026-02-17 | 18.87 | $18.93 | 567104 |
| 2026-02-13 | 18.86 | $18.93 | 533909 |
| 2026-02-12 | 18.86 | $18.90 | 716700 |
| 2026-02-11 | 18.85 | $18.88 | 585329 |
| 2026-02-10 | 18.85 | $18.90 | 409615 |
| 2026-02-09 | 18.85 | $18.89 | 524804 |
| 2026-02-06 | 18.84 | $18.87 | 839900 |
| 2026-02-05 | 18.84 | $18.89 | 551100 |
| 2026-02-04 | 18.83 | $18.84 | 501700 |
| 2026-02-03 | 18.83 | $18.83 | 604500 |
| 2026-02-02 | 18.83 | $18.84 | 1.1M |
| 2026-01-30 | 18.83 | $18.86 | 492015 |
| 2026-01-29 | 18.83 | $18.84 | 1.3M |
| 2026-01-28 | 18.83 | $18.82 | 1.1M |
| 2026-01-27 | 18.83 | $18.83 | 1.1M |
| 2026-01-26 | 18.83 | $18.81 | 1.0M |
| 2026-01-23 | 18.83 | $18.80 | 988220 |
| 2026-01-22 | 18.83 | $18.79 | 971100 |
| 2026-01-21 | 18.84 | $18.79 | 789341 |
| 2026-01-20 | 18.84 | $18.77 | 931043 |
| 2026-01-16 | 18.85 | $18.85 | 635400 |
| 2026-01-15 | 18.85 | $18.85 | 686210 |
| 2026-01-14 | 18.85 | $18.88 | 877800 |
| 2026-01-13 | 18.85 | $18.86 | 614200 |
| 2026-01-12 | 18.84 | $18.84 | 1.0M |
| 2026-01-09 | 18.84 | $18.84 | 1.1M |
| 2026-01-08 | 18.84 | $18.84 | 838200 |
| 2026-01-07 | 18.84 | $18.87 | 1.9M |
| 2026-01-06 | 18.84 | $18.86 | 1.6M |
| 2026-01-05 | 18.84 | $18.86 | 840721 |
| 2026-01-02 | 18.84 | $18.85 | 1.2M |
| 2025-12-31 | 18.84 | $18.84 | 743200 |
| 2025-12-30 | 18.84 | $18.86 | 959910 |
| 2025-12-29 | 18.83 | $18.86 | 601500 |
| 2025-12-26 | 18.83 | $18.84 | 700723 |
| 2025-12-24 | 18.83 | $18.83 | 409100 |
| 2025-12-23 | 18.83 | $18.79 | 1.3M |
| 2025-12-22 | 18.83 | $18.79 | 1.4M |
| 2025-12-19 | 18.84 | $18.87 | 2.6M |
| 2025-12-18 | 18.84 | $18.89 | 1.9M |
| 2025-12-17 | 18.83 | $18.85 | 414900 |
| 2025-12-16 | 18.83 | $18.85 | 442031 |
| 2025-12-15 | 18.83 | $18.83 | 381618 |
| 2025-12-12 | 18.83 | $18.81 | 435903 |
| 2025-12-11 | 18.83 | $18.83 | 427612 |
| 2025-12-10 | 18.83 | $18.83 | 728047 |
| 2025-12-09 | 18.83 | $18.79 | 546918 |
| 2025-12-08 | 18.83 | $18.81 | 394400 |
| 2025-12-05 | 18.83 | $18.81 | 542400 |
| 2025-12-04 | 18.83 | $18.83 | 948600 |
| 2025-12-03 | 18.84 | $18.86 | 530107 |
| 2025-12-02 | 18.83 | $18.83 | 550600 |
| 2025-12-01 | 18.83 | $18.82 | 516500 |
| 2025-11-28 | 18.83 | $18.86 | 197810 |
| 2025-11-26 | 18.83 | $18.86 | 470300 |
| 2025-11-25 | 18.83 | $18.84 | 620524 |
| 2025-11-24 | 18.83 | $18.81 | 508400 |
| 2025-11-21 | 18.83 | $18.88 | 424836 |
| 2025-11-20 | 18.82 | $18.83 | 499181 |
| 2025-11-19 | 18.82 | $18.81 | 822603 |
| 2025-11-18 | 18.83 | $18.81 | 345536 |
| 2025-11-17 | 18.83 | $18.81 | 537907 |
| 2025-11-14 | 18.83 | $18.80 | 639700 |
| 2025-11-13 | 18.83 | $18.80 | 401320 |
| 2025-11-12 | 18.83 | $18.84 | 349907 |
| 2025-11-11 | 18.83 | $18.85 | 579000 |
| 2025-11-10 | 18.83 | $18.82 | 381500 |
| 2025-11-07 | 18.83 | $18.83 | 460810 |
| 2025-11-06 | 18.83 | $18.82 | 789708 |
| 2025-11-05 | 18.84 | $18.77 | 499645 |
| 2025-11-04 | 18.84 | $18.80 | 721433 |
| 2025-11-03 | 18.85 | $18.79 | 613530 |
| 2025-10-31 | 18.85 | $18.81 | 344345 |
| 2025-10-30 | 18.86 | $18.80 | 524716 |
| 2025-10-29 | 18.86 | $18.82 | 570904 |
| 2025-10-28 | 18.87 | $18.88 | 371600 |
| 2025-10-27 | 18.87 | $18.87 | 440715 |
| 2025-10-24 | 18.87 | $18.88 | 490111 |
| 2025-10-23 | 18.87 | $18.86 | 655500 |
| 2025-10-22 | 18.87 | $18.87 | 703500 |
| 2025-10-21 | 18.87 | $18.87 | 609900 |
| 2025-10-20 | 18.87 | $18.87 | 458800 |
| 2025-10-17 | 18.87 | $18.91 | 498429 |
| 2025-10-16 | 18.86 | $18.93 | 445600 |
| 2025-10-15 | 18.85 | $18.91 | 451810 |
| 2025-10-14 | 18.85 | $18.91 | 505649 |
| 2025-10-13 | 18.84 | $18.88 | 296800 |
| 2025-10-10 | 18.84 | $18.84 | 755846 |
| 2025-10-09 | 18.84 | $18.82 | 414513 |
| 2025-10-08 | 18.84 | $18.83 | 400628 |
| 2025-10-07 | 18.84 | $18.84 | 910448 |
| 2025-10-06 | 18.84 | $18.84 | 465900 |
| 2025-10-03 | 18.84 | $18.84 | 289532 |
| 2025-10-02 | 18.84 | $18.85 | 629000 |
| 2025-10-01 | 18.84 | $18.86 | 554900 |
| 2025-09-30 | 18.83 | $18.81 | 600400 |
| 2025-09-29 | 18.84 | $18.80 | 424600 |
| 2025-09-26 | 18.84 | $18.78 | 552932 |
| 2025-09-25 | 18.85 | $18.77 | 526100 |
| 2025-09-24 | 18.86 | $18.81 | 410900 |
| 2025-09-23 | 18.86 | $18.83 | 503900 |
| 2025-09-22 | 18.86 | $18.83 | 324125 |
| 2025-09-19 | 18.87 | $18.92 | 430300 |
| 2025-09-18 | 18.86 | $18.91 | 990300 |
| 2025-09-17 | 18.86 | $18.91 | 598500 |
| 2025-09-16 | 18.85 | $18.93 | 903222 |
| 2025-09-15 | 18.84 | $18.94 | 417400 |
| 2025-09-12 | 18.83 | $18.90 | 607429 |
| 2025-09-11 | 18.83 | $18.92 | 548030 |
| 2025-09-10 | 18.82 | $18.91 | 507500 |
| 2025-09-09 | 18.81 | $18.89 | 681200 |
| 2025-09-08 | 18.80 | $18.90 | 620612 |
| 2025-09-05 | 18.79 | $18.90 | 405617 |
| 2025-09-04 | 18.78 | $18.86 | 431817 |
| 2025-09-03 | 18.77 | $18.82 | 310217 |
| 2025-09-02 | 18.76 | $18.79 | 276915 |
| 2025-08-29 | 18.76 | $18.81 | 484736 |
| 2025-08-28 | 18.75 | $18.81 | 497300 |
| 2025-08-27 | 18.75 | $18.81 | 336548 |
| 2025-08-26 | 18.74 | $18.79 | 375600 |
| 2025-08-25 | 18.73 | $18.75 | 403900 |
| 2025-08-22 | 18.73 | $18.77 | 609400 |
| 2025-08-21 | 18.73 | $18.69 | 376107 |
| 2025-08-20 | 18.73 | $18.72 | 358000 |
| 2025-08-19 | 18.73 | $18.73 | 324500 |
| 2025-08-18 | 18.73 | $18.70 | 374639 |
| 2025-08-15 | 18.74 | $18.79 | 369246 |
| 2025-08-14 | 18.73 | $18.79 | 443500 |
| 2025-08-13 | 18.72 | $18.81 | 746800 |
| 2025-08-12 | 18.72 | $18.77 | 652707 |
| 2025-08-11 | 18.71 | $18.76 | 426866 |
| 2025-08-08 | 18.70 | $18.75 | 299500 |
| 2025-08-07 | 18.70 | $18.77 | 312200 |
| 2025-08-06 | 18.69 | $18.79 | 216412 |
| 2025-08-05 | 18.68 | $18.77 | 362829 |
| 2025-08-04 | 18.67 | $18.78 | 398900 |
| 2025-08-01 | 18.66 | $18.76 | 443700 |
| 2025-07-31 | 18.65 | $18.65 | 521700 |
| 2025-07-30 | 18.65 | $18.65 | 865344 |
| 2025-07-29 | 18.65 | $18.68 | 375538 |
| 2025-07-28 | 18.65 | $18.65 | 570131 |
| 2025-07-25 | 18.65 | $18.65 | 787209 |
| 2025-07-24 | 18.65 | $18.63 | 909700 |
| 2025-07-23 | 18.65 | $18.65 | 248404 |
| 2025-07-22 | 18.65 | $18.67 | 446915 |
| 2025-07-21 | 18.65 | $18.65 | 194908 |
| 2025-07-18 | 18.65 | $18.70 | 362100 |
| 2025-07-17 | 18.64 | $18.67 | 282604 |
| 2025-07-16 | 18.64 | $18.66 | 440500 |
| 2025-07-15 | 18.64 | $18.61 | 401341 |
| 2025-07-14 | 18.64 | $18.65 | 597000 |
| 2025-07-11 | 18.64 | $18.65 | 268711 |
| 2025-07-10 | 18.64 | $18.67 | 608616 |
| 2025-07-09 | 18.64 | $18.67 | 344800 |
| 2025-07-08 | 18.63 | $18.62 | 291548 |
| 2025-07-07 | 18.63 | $18.64 | 266000 |
| 2025-07-03 | 18.63 | $18.67 | 243500 |
| 2025-07-02 | 18.63 | $18.68 | 401300 |
| 2025-07-01 | 18.62 | $18.69 | 693037 |
| 2025-06-30 | 18.62 | $18.70 | 588100 |
| 2025-06-27 | 18.61 | $18.68 | 342635 |
| 2025-06-26 | 18.60 | $18.68 | 440100 |
| 2025-06-25 | 18.59 | $18.64 | 271229 |
| 2025-06-24 | 18.59 | $18.66 | 613000 |
| 2025-06-23 | 18.58 | $18.62 | 305899 |
| 2025-06-20 | 18.58 | $18.65 | 389000 |
| 2025-06-18 | 18.57 | $18.62 | 486516 |
| 2025-06-17 | 18.56 | $18.61 | 447600 |
| 2025-06-16 | 18.56 | $18.60 | 280314 |
| 2025-06-13 | 18.55 | $18.59 | 330215 |
| 2025-06-12 | 18.55 | $18.62 | 376400 |
| 2025-06-11 | 18.54 | $18.59 | 435700 |
| 2025-06-10 | 18.54 | $18.54 | 274049 |
| 2025-06-09 | 18.54 | $18.55 | 376016 |
| 2025-06-06 | 18.54 | $18.52 | 274829 |
| 2025-06-05 | 18.54 | $18.58 | 307100 |
| 2025-06-04 | 18.53 | $18.63 | 273167 |
| 2025-06-03 | 18.52 | $18.56 | 352400 |
| 2025-06-02 | 18.52 | $18.56 | 377835 |
| 2025-05-30 | 18.51 | $18.58 | 382624 |
| 2025-05-29 | 18.51 | $18.54 | 261812 |
| 2025-05-28 | 18.50 | $18.52 | 358600 |
| 2025-05-27 | 18.50 | $18.54 | 992457 |
| 2025-05-23 | 18.50 | $18.48 | 344000 |
| 2025-05-22 | 18.50 | $18.47 | 534803 |
| 2025-05-21 | 18.50 | $18.43 | 441119 |
| 2025-05-20 | 18.51 | $18.51 | 2.5M |
| 2025-05-19 | 18.51 | $18.51 | 401133 |
| 2025-05-16 | 18.51 | $18.56 | 436600 |
| 2025-05-15 | 18.51 | $18.54 | 402228 |
| 2025-05-14 | 18.50 | $18.47 | 231500 |
| 2025-05-13 | 18.51 | $18.51 | 678800 |
| 2025-05-12 | 18.51 | $18.50 | 692300 |
| 2025-05-09 | 18.51 | $18.52 | 260200 |
| 2025-05-08 | 18.51 | $18.50 | 288948 |
| 2025-05-07 | 18.51 | $18.56 | 236709 |
| 2025-05-06 | 18.50 | $18.54 | 322300 |
| 2025-05-05 | 18.50 | $18.52 | 424800 |
| 2025-05-02 | 18.49 | $18.52 | 352500 |
| 2025-05-01 | 18.49 | $18.55 | 466321 |
| 2025-04-30 | 18.49 | $18.59 | 369038 |
| 2025-04-29 | 18.48 | $18.60 | 335900 |
| 2025-04-28 | 18.46 | $18.58 | 333202 |
| 2025-04-25 | 18.45 | $18.54 | 737500 |
| 2025-04-24 | 18.44 | $18.48 | 239800 |
| 2025-04-23 | 18.44 | $18.38 | 296600 |
| 2025-04-22 | 18.44 | $18.37 | 319800 |
| 2025-04-21 | 18.45 | $18.37 | 239200 |
| 2025-04-17 | 18.46 | $18.51 | 292718 |
| 2025-04-16 | 18.45 | $18.48 | 379500 |
| 2025-04-15 | 18.45 | $18.43 | 244000 |
| 2025-04-14 | 18.45 | $18.38 | 271000 |
| 2025-04-11 | 18.46 | $18.28 | 251500 |
| 2025-04-10 | 18.48 | $18.32 | 366400 |
| 2025-04-09 | 18.49 | $18.48 | 491715 |
| 2025-04-08 | 18.49 | $18.34 | 573107 |
| 2025-04-07 | 18.51 | $18.35 | 684500 |
| 2025-04-04 | 18.53 | $18.57 | 540600 |
| 2025-04-03 | 18.52 | $18.64 | 350435 |
| 2025-04-02 | 18.51 | $18.57 | 281033 |
| 2025-04-01 | 18.51 | $18.56 | 227600 |
| 2025-03-31 | 18.50 | $18.53 | 734400 |
| 2025-03-28 | 18.50 | $18.53 | 278600 |
| 2025-03-27 | 18.49 | $18.47 | 306600 |
| 2025-03-26 | 18.50 | $18.46 | 415405 |
| 2025-03-25 | 18.50 | $18.48 | 603535 |
| 2025-03-24 | 18.50 | $18.47 | 289300 |
| 2025-03-21 | 18.50 | $18.58 | 213918 |
| 2025-03-20 | 18.50 | $18.57 | 286310 |
| 2025-03-19 | 18.49 | $18.57 | 490800 |
| 2025-03-18 | 18.48 | $18.51 | 350526 |
| 2025-03-17 | 18.48 | $18.48 | 274400 |
| 2025-03-14 | 18.48 | $18.47 | 420322 |
| 2025-03-13 | 18.48 | $18.48 | 282120 |
| 2025-03-12 | 18.48 | $18.45 | 387146 |
| 2025-03-11 | 18.48 | $18.49 | 446645 |
| 2025-03-10 | 18.48 | $18.55 | 426429 |
| 2025-03-07 | 18.47 | $18.50 | 316100 |
| 2025-03-06 | 18.47 | $18.51 | 455723 |
| 2025-03-05 | 18.46 | $18.52 | 323332 |
| 2025-03-04 | 18.46 | $18.55 | 712039 |
| 2025-03-03 | 18.45 | $18.57 | 428200 |
| 2025-02-28 | 18.43 | $18.54 | 403800 |
| 2025-02-27 | 18.42 | $18.50 | 343947 |
| 2025-02-26 | 18.41 | $18.52 | 930322 |
| 2025-02-25 | 18.40 | $18.50 | 362607 |
| 2025-02-24 | 18.39 | $18.43 | 432800 |
| 2025-02-21 | 18.39 | $18.48 | 517202 |
| 2025-02-20 | 18.38 | $18.43 | 361325 |
| 2025-02-19 | 18.37 | $18.41 | 450340 |
| 2025-02-18 | 18.37 | $18.39 | 716335 |
| 2025-02-14 | 18.37 | $18.43 | 436500 |
| 2025-02-13 | 18.36 | $18.38 | 520500 |
| 2025-02-12 | 18.36 | $18.30 | 548000 |
| 2025-02-11 | 18.37 | $18.37 | 450100 |
| 2025-02-10 | 18.37 | $18.39 | 344200 |
| 2025-02-07 | 18.36 | $18.38 | 2.2M |
| 2025-02-06 | 18.36 | $18.42 | 865842 |
| 2025-02-05 | 18.36 | $18.44 | 1.4M |
| 2025-02-04 | 18.35 | $18.40 | 675000 |
| 2025-02-03 | 18.34 | $18.37 | 847000 |
| 2025-01-31 | 18.34 | $18.38 | 1.1M |
| 2025-01-30 | 18.33 | $18.38 | 1.1M |
| 2025-01-29 | 18.33 | $18.37 | 819400 |
| 2025-01-28 | 18.32 | $18.38 | 681500 |
| 2025-01-27 | 18.32 | $18.37 | 710944 |
| 2025-01-24 | 18.31 | $18.31 | 757402 |
| 2025-01-23 | 18.31 | $18.28 | 719900 |
| 2025-01-22 | 18.32 | $18.28 | 1.6M |
| 2025-01-21 | 18.32 | $18.31 | 1.0M |
| 2025-01-17 | 18.32 | $18.34 | 820100 |
| 2025-01-16 | 18.32 | $18.35 | 1.2M |
| 2025-01-15 | 18.32 | $18.31 | 1.3M |
| 2025-01-14 | 18.32 | $18.20 | 707300 |
| 2025-01-13 | 18.33 | $18.18 | 1.1M |
| 2025-01-10 | 18.35 | $18.21 | 945000 |
| 2025-01-08 | 18.36 | $18.30 | 738000 |
| 2025-01-07 | 18.37 | $18.28 | 651900 |
| 2025-01-06 | 18.38 | $18.31 | 501200 |
| 2025-01-03 | 18.38 | $18.32 | 834627 |
| 2025-01-02 | 18.39 | $18.34 | 1.0M |
| 2024-12-31 | 18.39 | $18.34 | 475800 |
| 2024-12-30 | 18.40 | $18.35 | 597921 |
| 2024-12-27 | 18.41 | $18.29 | 808600 |
| 2024-12-26 | 18.42 | $18.32 | 869713 |
| 2024-12-24 | 18.43 | $18.28 | 749000 |
| 2024-12-23 | 18.44 | $18.28 | 2.8M |
| 2024-12-20 | 18.46 | $18.37 | 2.5M |
| 2024-12-19 | 18.47 | $18.34 | 1.9M |
| 2024-12-18 | 18.48 | $18.34 | 1.4M |
| 2024-12-17 | 18.50 | $18.46 | 430527 |
| 2024-12-16 | 18.50 | $18.48 | 313241 |
| 2024-12-13 | 18.51 | $18.47 | 707000 |
| 2024-12-12 | 18.51 | $18.52 | 384600 |
| 2024-12-11 | 18.51 | $18.55 | 673230 |
| 2024-12-10 | 18.50 | $18.56 | 442431 |
| 2024-12-09 | 18.50 | $18.57 | 312900 |
| 2024-12-06 | 18.49 | $18.59 | 472300 |
| 2024-12-05 | 18.48 | $18.55 | 330600 |
| 2024-12-04 | 18.47 | $18.56 | 380200 |
| 2024-12-03 | 18.46 | $18.52 | 409522 |
| 2024-12-02 | 18.46 | $18.54 | 329700 |
| 2024-11-29 | 18.45 | $18.53 | 215100 |
| 2024-11-27 | 18.44 | $18.47 | 1.2M |
| 2024-11-26 | 18.44 | $18.43 | 555930 |
| 2024-11-25 | 18.44 | $18.45 | 379340 |
| 2024-11-22 | 18.43 | $18.35 | 316106 |
| 2024-11-21 | 18.44 | $18.36 | 406900 |
| 2024-11-20 | 18.45 | $18.36 | 573700 |
| 2024-11-19 | 18.46 | $18.39 | 274000 |
| 2024-11-18 | 18.47 | $18.36 | 443200 |
| 2024-11-15 | 18.48 | $18.42 | 341106 |
| 2024-11-14 | 18.49 | $18.39 | 538300 |
| 2024-11-13 | 18.50 | $18.42 | 444400 |
| 2024-11-12 | 18.50 | $18.41 | 388700 |
| 2024-11-11 | 18.51 | $18.47 | 280700 |
| 2024-11-08 | 18.52 | $18.49 | 395700 |
| 2024-11-07 | 18.52 | $18.51 | 859000 |
| 2024-11-06 | 18.52 | $18.41 | 639600 |
| 2024-11-05 | 18.54 | $18.46 | 501300 |
| 2024-11-04 | 18.54 | $18.44 | 362500 |
| 2024-11-01 | 18.55 | $18.39 | 1.7M |
| 2024-10-31 | 18.57 | $18.42 | 280234 |
| 2024-10-30 | 18.59 | $18.44 | 350234 |
| 2024-10-29 | 18.60 | $18.48 | 617000 |
| 2024-10-28 | 18.62 | $18.47 | 466308 |
| 2024-10-25 | 18.63 | $18.48 | 393802 |
| 2024-10-24 | 18.65 | $18.50 | 473400 |
| 2024-10-23 | 18.66 | $18.47 | 494604 |
| 2024-10-22 | 18.68 | $18.52 | 525100 |
| 2024-10-21 | 18.70 | $18.53 | 405000 |
| 2024-10-18 | 18.72 | $18.68 | 619600 |
| 2024-10-17 | 18.72 | $18.67 | 400515 |
| 2024-10-16 | 18.73 | $18.71 | 316511 |
| 2024-10-15 | 18.73 | $18.68 | 730200 |
| 2024-10-14 | 18.74 | $18.65 | 222711 |
| 2024-10-11 | 18.75 | $18.67 | 258800 |
| 2024-10-10 | 18.75 | $18.64 | 1.6M |
| 2024-10-09 | 18.77 | $18.64 | 310400 |
| 2024-10-08 | 18.78 | $18.65 | 729600 |
| 2024-10-07 | 18.79 | $18.64 | 445500 |
| 2024-10-04 | 18.81 | $18.68 | 372940 |
| 2024-10-03 | 18.82 | $18.78 | 657324 |
| 2024-10-02 | 18.83 | $18.84 | 359700 |
| 2024-10-01 | 18.83 | $18.86 | 360820 |
| 2024-09-30 | 18.82 | $18.81 | 324100 |
| 2024-09-27 | 18.82 | $18.85 | 457700 |
| 2024-09-26 | 18.82 | $18.80 | 467731 |
| 2024-09-25 | 18.82 | $18.82 | 299325 |
| 2024-09-24 | 18.82 | $18.87 | 396000 |
| 2024-09-23 | 18.82 | $18.83 | 361704 |
| 2024-09-20 | 18.82 | $18.92 | 715900 |
| 2024-09-19 | 18.80 | $18.91 | 562734 |
| 2024-09-18 | 18.79 | $18.89 | 487700 |
| 2024-09-17 | 18.78 | $18.92 | 385308 |
| 2024-09-16 | 18.77 | $18.92 | 228316 |
| 2024-09-13 | 18.75 | $18.90 | 365400 |
| 2024-09-12 | 18.74 | $18.86 | 319500 |
| 2024-09-11 | 18.72 | $18.87 | 404900 |
| 2024-09-10 | 18.71 | $18.87 | 392100 |
| 2024-09-09 | 18.69 | $18.84 | 240334 |
| 2024-09-06 | 18.68 | $18.83 | 401514 |
| 2024-09-05 | 18.66 | $18.81 | 950600 |
| 2024-09-04 | 18.64 | $18.78 | 743139 |
| 2024-09-03 | 18.63 | $18.72 | 496939 |
| 2024-08-30 | 18.62 | $18.67 | 346047 |
| 2024-08-29 | 18.62 | $18.69 | 285736 |
| 2024-08-28 | 18.61 | $18.70 | 380000 |
| 2024-08-27 | 18.60 | $18.71 | 546100 |
| 2024-08-26 | 18.59 | $18.69 | 357600 |
| 2024-08-23 | 18.58 | $18.71 | 382700 |
| 2024-08-22 | 18.56 | $18.63 | 268800 |
| 2024-08-21 | 18.55 | $18.67 | 345341 |
| 2024-08-20 | 18.54 | $18.63 | 321300 |
| 2024-08-19 | 18.53 | $18.58 | 286300 |
| 2024-08-16 | 18.53 | $18.66 | 260415 |
| 2024-08-15 | 18.51 | $18.62 | 252800 |
| 2024-08-14 | 18.50 | $18.68 | 219500 |
| 2024-08-13 | 18.48 | $18.65 | 317635 |
| 2024-08-12 | 18.47 | $18.58 | 225034 |
| 2024-08-09 | 18.45 | $18.56 | 223500 |
| 2024-08-08 | 18.44 | $18.51 | 353108 |
| 2024-08-07 | 18.43 | $18.52 | 234317 |
| 2024-08-06 | 18.43 | $18.56 | 247900 |
| 2024-08-05 | 18.41 | $18.63 | 383408 |
| 2024-08-02 | 18.39 | $18.66 | 632200 |
| 2024-08-01 | 18.36 | $18.53 | 315200 |
| 2024-07-31 | 18.34 | $18.47 | 794900 |
| 2024-07-30 | 18.33 | $18.39 | 616800 |
| 2024-07-29 | 18.32 | $18.38 | 265100 |
| 2024-07-26 | 18.32 | $18.36 | 287300 |
| 2024-07-25 | 18.31 | $18.30 | 357800 |
| 2024-07-24 | 18.31 | $18.28 | 310000 |
| 2024-07-23 | 18.32 | $18.31 | 472600 |
| 2024-07-22 | 18.32 | $18.30 | 299200 |
| 2024-07-19 | 18.32 | $18.38 | 152100 |
| 2024-07-18 | 18.31 | $18.40 | 243500 |
| 2024-07-17 | 18.30 | $18.43 | 449345 |
| 2024-07-16 | 18.29 | $18.43 | 320440 |
| 2024-07-15 | 18.27 | $18.40 | 359900 |
| 2024-07-12 | 18.26 | $18.43 | 256200 |
| 2024-07-11 | 18.24 | $18.40 | 445300 |
| 2024-07-10 | 18.23 | $18.31 | 292047 |
| 2024-07-09 | 18.22 | $18.29 | 196247 |
| 2024-07-08 | 18.21 | $18.31 | 289100 |
| 2024-07-05 | 18.20 | $18.31 | 190320 |
| 2024-07-03 | 18.19 | $18.22 | 118817 |
| 2024-07-02 | 18.19 | $18.17 | 487600 |
| 2024-07-01 | 18.19 | $18.12 | 608502 |
| 2024-06-28 | 18.20 | $18.16 | 333300 |
| 2024-06-27 | 18.20 | $18.18 | 218100 |
| 2024-06-26 | 18.20 | $18.16 | 289606 |
| 2024-06-25 | 18.21 | $18.20 | 387315 |
| 2024-06-24 | 18.21 | $18.21 | 478001 |
| 2024-06-21 | 18.21 | $18.27 | 297936 |
| 2024-06-20 | 18.20 | $18.27 | 226320 |
| 2024-06-18 | 18.19 | $18.30 | 297800 |
| 2024-06-17 | 18.18 | $18.24 | 214845 |
| 2024-06-14 | 18.17 | $18.30 | 319400 |
| 2024-06-13 | 18.16 | $18.30 | 253742 |
| 2024-06-12 | 18.14 | $18.24 | 250800 |
| 2024-06-11 | 18.13 | $18.17 | 302330 |
| 2024-06-10 | 18.13 | $18.14 | 211628 |
| 2024-06-07 | 18.13 | $18.14 | 431400 |
| 2024-06-06 | 18.13 | $18.24 | 918031 |
| 2024-06-05 | 18.12 | $18.25 | 280122 |
| 2024-06-04 | 18.10 | $18.22 | 267019 |
| 2024-06-03 | 18.09 | $18.18 | 179400 |
| 2024-05-31 | 18.08 | $18.10 | 249343 |
| 2024-05-30 | 18.08 | $18.05 | 150923 |
| 2024-05-29 | 18.08 | $17.98 | 149317 |
| 2024-05-28 | 18.09 | $18.02 | 245601 |
| 2024-05-24 | 18.10 | $18.07 | 281700 |
| 2024-05-23 | 18.10 | $18.05 | 199800 |
| 2024-05-22 | 18.11 | $18.10 | 375830 |
| 2024-05-21 | 18.11 | $18.13 | 214400 |
| 2024-05-20 | 18.11 | $18.11 | 310400 |
| 2024-05-17 | 18.11 | $18.18 | 136500 |
| 2024-05-16 | 18.10 | $18.20 | 403500 |
| 2024-05-15 | 18.09 | $18.23 | 181601 |
| 2024-05-14 | 18.08 | $18.15 | 131300 |
| 2024-05-13 | 18.07 | $18.11 | 173411 |
| 2024-05-10 | 18.06 | $18.11 | 194300 |
| 2024-05-09 | 18.06 | $18.14 | 232526 |
| 2024-05-08 | 18.05 | $18.13 | 210100 |
| 2024-05-07 | 18.04 | $18.15 | 249200 |
| 2024-05-06 | 18.03 | $18.15 | 510313 |
| 2024-05-03 | 18.02 | $18.13 | 176406 |
| 2024-05-02 | 18.01 | $18.05 | 471235 |
| 2024-05-01 | 18.00 | $17.97 | 261000 |
| 2024-04-30 | 18.01 | $17.91 | 545500 |
| 2024-04-29 | 18.02 | $17.97 | 341847 |
| 2024-04-26 | 18.02 | $17.92 | 395000 |
| 2024-04-25 | 18.03 | $17.89 | 376000 |
| 2024-04-24 | 18.05 | $17.91 | 331317 |
| 2024-04-23 | 18.06 | $17.96 | 180700 |
| 2024-04-22 | 18.07 | $17.92 | 136100 |
| 2024-04-19 | 18.09 | $17.96 | 156712 |
| 2024-04-18 | 18.10 | $17.93 | 148700 |
| 2024-04-17 | 18.12 | $17.98 | 313100 |
| 2024-04-16 | 18.13 | $17.92 | 184400 |
| 2024-04-15 | 18.15 | $17.95 | 231842 |
| 2024-04-12 | 18.18 | $18.05 | 191800 |
| 2024-04-11 | 18.19 | $18.01 | 191400 |
| 2024-04-10 | 18.21 | $18.02 | 214900 |
| 2024-04-09 | 18.23 | $18.20 | 175136 |
| 2024-04-08 | 18.23 | $18.15 | 211263 |
| 2024-04-05 | 18.24 | $18.17 | 169047 |
| 2024-04-04 | 18.25 | $18.22 | 184446 |
| 2024-04-03 | 18.25 | $18.22 | 217225 |
| 2024-04-02 | 18.25 | $18.20 | 877046 |
| 2024-04-01 | 18.26 | $18.20 | 278600 |
| 2024-03-28 | 18.26 | $18.30 | 243504 |
| 2024-03-27 | 18.26 | $18.31 | 390105 |
| 2024-03-26 | 18.25 | $18.25 | 367300 |
| 2024-03-25 | 18.25 | $18.26 | 208300 |
| 2024-03-22 | 18.25 | $18.29 | 232611 |
| 2024-03-21 | 18.25 | $18.24 | 172839 |
| 2024-03-20 | 18.25 | $18.24 | 174300 |
| 2024-03-19 | 18.25 | $18.20 | 207738 |
| 2024-03-18 | 18.26 | $18.13 | 127000 |
| 2024-03-15 | 18.27 | $18.21 | 157529 |
| 2024-03-14 | 18.28 | $18.22 | 325612 |
| 2024-03-13 | 18.28 | $18.30 | 378400 |
| 2024-03-12 | 18.28 | $18.32 | 222242 |
| 2024-03-11 | 18.28 | $18.36 | 155214 |
| 2024-03-08 | 18.27 | $18.37 | 146500 |
| 2024-03-07 | 18.26 | $18.35 | 206228 |
| 2024-03-06 | 18.25 | $18.30 | 140100 |
| 2024-03-05 | 18.24 | $18.28 | 178405 |
| 2024-03-04 | 18.24 | $18.23 | 176700 |
| 2024-03-01 | 18.24 | $18.26 | 200927 |
| 2024-02-29 | 18.24 | $18.17 | 266400 |
| 2024-02-28 | 18.24 | $18.14 | 203500 |
| 2024-02-27 | 18.25 | $18.14 | 139700 |
| 2024-02-26 | 18.27 | $18.14 | 362725 |
| 2024-02-23 | 18.28 | $18.19 | 816800 |
| 2024-02-22 | 18.29 | $18.15 | 308218 |
| 2024-02-21 | 18.30 | $18.19 | 255323 |
| 2024-02-20 | 18.31 | $18.22 | 410824 |
| 2024-02-16 | 18.32 | $18.23 | 328600 |
| 2024-02-15 | 18.33 | $18.29 | 2.8M |
| 2024-02-14 | 18.34 | $18.24 | 431900 |
| 2024-02-13 | 18.35 | $18.18 | 224520 |
| 2024-02-12 | 18.37 | $18.33 | 507200 |
| 2024-02-09 | 18.37 | $18.31 | 316600 |
| 2024-02-08 | 18.38 | $18.32 | 165704 |
| 2024-02-07 | 18.38 | $18.36 | 298200 |
| 2024-02-06 | 18.39 | $18.37 | 383000 |
| 2024-02-05 | 18.39 | $18.31 | 159900 |
| 2024-02-02 | 18.39 | $18.41 | 263100 |
| 2024-02-01 | 18.39 | $18.52 | 153629 |
| 2024-01-31 | 18.38 | $18.47 | 305000 |
| 2024-01-30 | 18.37 | $18.39 | 178000 |
| 2024-01-29 | 18.37 | $18.39 | 160000 |
| 2024-01-26 | 18.37 | $18.33 | 787938 |
| 2024-01-25 | 18.37 | $18.36 | 160327 |
| 2024-01-24 | 18.37 | $18.29 | 154700 |
| 2024-01-23 | 18.38 | $18.31 | 395900 |
| 2024-01-22 | 18.39 | $18.33 | 134300 |
| 2024-01-19 | 18.39 | $18.37 | 144700 |
| 2024-01-18 | 18.39 | $18.37 | 187247 |
| 2024-01-17 | 18.40 | $18.39 | 349800 |
| 2024-01-16 | 18.40 | $18.44 | 299800 |
| 2024-01-12 | 18.39 | $18.56 | 544000 |
| 2024-01-11 | 18.38 | $18.50 | 244115 |
| 2024-01-10 | 18.36 | $18.41 | 188800 |
| 2024-01-09 | 18.36 | $18.42 | 738228 |
| 2024-01-08 | 18.35 | $18.40 | 263108 |
| 2024-01-05 | 18.35 | $18.35 | 191411 |
| 2024-01-04 | 18.35 | $18.39 | 202600 |
| 2024-01-03 | 18.34 | $18.44 | 262300 |
| 2024-01-02 | 18.33 | $18.44 | 229800 |
| 2023-12-29 | 18.32 | $18.55 | 173700 |
| 2023-12-28 | 18.29 | $18.54 | 210100 |
| 2023-12-27 | 18.27 | $18.57 | 161814 |
| 2023-12-26 | 18.24 | $18.46 | 202900 |
| 2023-12-22 | 18.21 | $18.45 | 360400 |
| 2023-12-21 | 18.19 | $18.44 | 613000 |
| 2023-12-20 | 18.16 | $18.43 | 483516 |
| 2023-12-19 | 18.13 | $18.37 | 170300 |
| 2023-12-18 | 18.11 | $18.36 | 1.4M |
| 2023-12-15 | 18.08 | $18.43 | 582300 |
| 2023-12-14 | 18.05 | $18.46 | 441400 |
| 2023-12-13 | 18.00 | $18.37 | 517300 |
| 2023-12-12 | 17.97 | $18.14 | 191300 |
| 2023-12-11 | 17.95 | $18.08 | 205600 |
| 2023-12-08 | 17.93 | $18.08 | 243724 |
| 2023-12-07 | 17.92 | $18.17 | 145900 |
| 2023-12-06 | 17.89 | $18.15 | 261100 |
| 2023-12-05 | 17.86 | $18.14 | 276332 |
| 2023-12-04 | 17.83 | $18.09 | 949900 |
| 2023-12-01 | 17.81 | $18.14 | 171400 |
| 2023-11-30 | 17.77 | $18.03 | 146047 |
| 2023-11-29 | 17.74 | $18.06 | 420530 |
| 2023-11-28 | 17.71 | $17.98 | 149800 |
| 2023-11-27 | 17.68 | $17.89 | 135600 |
| 2023-11-24 | 17.66 | $17.82 | 21606 |
| 2023-11-22 | 17.65 | $17.84 | 127134 |
| 2023-11-21 | 17.62 | $17.82 | 266941 |
| 2023-11-20 | 17.60 | $17.79 | 186311 |
| 2023-11-17 | 17.58 | $17.82 | 286100 |
| 2023-11-16 | 17.56 | $17.82 | 343006 |
| 2023-11-15 | 17.53 | $17.71 | 163800 |
| 2023-11-14 | 17.51 | $17.77 | 179400 |
| 2023-11-13 | 17.49 | $17.56 | 107847 |
| 2023-11-10 | 17.48 | $17.58 | 113700 |
| 2023-11-09 | 17.47 | $17.52 | 115003 |
| 2023-11-08 | 17.46 | $17.61 | 121403 |
| 2023-11-07 | 17.45 | $17.60 | 105200 |
| 2023-11-06 | 17.43 | $17.56 | 94927 |
| 2023-11-03 | 17.42 | $17.63 | 135900 |
| 2023-11-02 | 17.40 | $17.52 | 202600 |
| 2023-11-01 | 17.38 | $17.45 | 239334 |
| 2023-10-31 | 17.38 | $17.31 | 109800 |
| 2023-10-30 | 17.38 | $17.32 | 192800 |
| 2023-10-27 | 17.39 | $17.32 | 67412 |
| 2023-10-26 | 17.40 | $17.33 | 101000 |
| 2023-10-25 | 17.40 | $17.25 | 306321 |
| 2023-10-24 | 17.42 | $17.30 | 123924 |
| 2023-10-23 | 17.43 | $17.30 | 75312 |
| 2023-10-20 | 17.45 | $17.30 | 85500 |
| 2023-10-19 | 17.46 | $17.23 | 145105 |
| 2023-10-18 | 17.48 | $17.24 | 71344 |
| 2023-10-17 | 17.51 | $17.32 | 110734 |
| 2023-10-16 | 17.53 | $17.45 | 88600 |
| 2023-10-13 | 17.54 | $17.52 | 63048 |
| 2023-10-12 | 17.54 | $17.48 | 193235 |
| 2023-10-11 | 17.55 | $17.55 | 115900 |
| 2023-10-10 | 17.55 | $17.54 | 67100 |
| 2023-10-09 | 17.55 | $17.55 | 98530 |
| 2023-10-06 | 17.55 | $17.39 | 136700 |
| 2023-10-05 | 17.56 | $17.43 | 135304 |
| 2023-10-04 | 17.58 | $17.42 | 118314 |
| 2023-10-03 | 17.59 | $17.31 | 295200 |
| 2023-10-02 | 17.62 | $17.41 | 210900 |
| 2023-09-29 | 17.65 | $17.52 | 50440 |
| 2023-09-28 | 17.66 | $17.53 | 129314 |
| 2023-09-27 | 17.67 | $17.47 | 346117 |
| 2023-09-26 | 17.70 | $17.55 | 195300 |
| 2023-09-25 | 17.71 | $17.58 | 153132 |
| 2023-09-22 | 17.72 | $17.63 | 92947 |
| 2023-09-21 | 17.73 | $17.57 | 111641 |
| 2023-09-20 | 17.75 | $17.62 | 149446 |
| 2023-09-19 | 17.77 | $17.65 | 145035 |
| 2023-09-18 | 17.78 | $17.68 | 80100 |
| 2023-09-15 | 17.79 | $17.75 | 66700 |
| 2023-09-14 | 17.79 | $17.79 | 132019 |
| 2023-09-13 | 17.79 | $17.77 | 96243 |
| 2023-09-12 | 17.80 | $17.76 | 49510 |
| 2023-09-11 | 17.80 | $17.77 | 56300 |
| 2023-09-08 | 17.80 | $17.77 | 76100 |
| 2023-09-07 | 17.81 | $17.77 | 92600 |
| 2023-09-06 | 17.81 | $17.72 | 70028 |
| 2023-09-05 | 17.82 | $17.77 | 135600 |
| 2023-09-01 | 17.82 | $17.86 | 80705 |
| 2023-08-31 | 17.82 | $17.90 | 136400 |
| 2023-08-30 | 17.81 | $17.86 | 101810 |
| 2023-08-29 | 17.81 | $17.86 | 87600 |
| 2023-08-28 | 17.80 | $17.75 | 58638 |
| 2023-08-25 | 17.81 | $17.70 | 98544 |
| 2023-08-24 | 17.82 | $17.72 | 167606 |
| 2023-08-23 | 17.83 | $17.77 | 135500 |
| 2023-08-22 | 17.83 | $17.61 | 74200 |
| 2023-08-21 | 17.86 | $17.63 | 66647 |
| 2023-08-18 | 17.88 | $17.76 | 237736 |
| 2023-08-17 | 17.89 | $17.70 | 71331 |
| 2023-08-16 | 17.91 | $17.74 | 76723 |
| 2023-08-15 | 17.93 | $17.77 | 46500 |
| 2023-08-14 | 17.95 | $17.82 | 48724 |
| 2023-08-11 | 17.96 | $17.85 | 62714 |
| 2023-08-10 | 17.98 | $17.91 | 97233 |
| 2023-08-09 | 17.98 | $18.01 | 73022 |
| 2023-08-08 | 17.98 | $18.02 | 465200 |
| 2023-08-07 | 17.97 | $18.00 | 69345 |
| 2023-08-04 | 17.97 | $17.98 | 46641 |
| 2023-08-03 | 17.97 | $17.85 | 49000 |
| 2023-08-02 | 17.98 | $17.90 | 184900 |
| 2023-08-01 | 17.99 | $17.93 | 165400 |
| 2023-07-31 | 18.00 | $18.02 | 177528 |
| 2023-07-28 | 18.00 | $17.98 | 100600 |
| 2023-07-27 | 18.00 | $17.92 | 110400 |
| 2023-07-26 | 18.01 | $18.03 | 102800 |
| 2023-07-25 | 18.01 | $17.95 | 74922 |
| 2023-07-24 | 18.01 | $17.96 | 90900 |
| 2023-07-21 | 18.02 | $18.06 | 55637 |
| 2023-07-20 | 18.01 | $18.05 | 77001 |
| 2023-07-19 | 18.01 | $18.14 | 114000 |
| 2023-07-18 | 17.99 | $18.10 | 135000 |
| 2023-07-17 | 17.98 | $18.09 | 80000 |
| 2023-07-14 | 17.97 | $18.07 | 144227 |
| 2023-07-13 | 17.96 | $18.17 | 212500 |
| 2023-07-12 | 17.94 | $18.07 | 225500 |
| 2023-07-11 | 17.92 | $17.89 | 132800 |
| 2023-07-10 | 17.93 | $17.86 | 65000 |
| 2023-07-07 | 17.94 | $17.77 | 46432 |
| 2023-07-06 | 17.95 | $17.75 | 77800 |
| 2023-07-05 | 17.97 | $17.86 | 149026 |
| 2023-07-03 | 17.99 | $17.93 | 30521 |
| 2023-06-30 | 17.99 | $17.95 | 217800 |
| 2023-06-29 | 18.00 | $17.90 | 87400 |
| 2023-06-28 | 18.01 | $18.01 | 225716 |
| 2023-06-27 | 18.01 | $17.94 | 70636 |
| 2023-06-26 | 18.01 | $18.00 | 66300 |
| 2023-06-23 | 18.02 | $17.95 | 91415 |
| 2023-06-22 | 18.02 | $17.93 | 86100 |
| 2023-06-21 | 18.03 | $17.99 | 132700 |
| 2023-06-20 | 18.04 | $17.99 | 71508 |
| 2023-06-16 | 18.04 | $18.01 | 84300 |
| 2023-06-15 | 18.04 | $18.06 | 212600 |
| 2023-06-14 | 18.04 | $17.93 | 109600 |
| 2023-06-13 | 18.05 | $17.93 | 207100 |
| 2023-06-12 | 18.07 | $18.01 | 148232 |
| 2023-06-09 | 18.07 | $17.95 | 274300 |
| 2023-06-08 | 18.09 | $18.04 | 138522 |
| 2023-06-07 | 18.09 | $17.93 | 222500 |
| 2023-06-06 | 18.11 | $18.04 | 71711 |
| 2023-06-05 | 18.12 | $18.06 | 47842 |
| 2023-06-02 | 18.12 | $18.05 | 44942 |
| 2023-06-01 | 18.13 | $18.13 | 53034 |
| 2023-05-31 | 18.13 | $18.07 | 76700 |
| 2023-05-30 | 18.14 | $18.03 | 67000 |
| 2023-05-26 | 18.15 | $17.90 | 106800 |
| 2023-05-25 | 18.17 | $17.89 | 71438 |
| 2023-05-24 | 18.20 | $17.99 | 67600 |
| 2023-05-23 | 18.23 | $18.04 | 72500 |
| 2023-05-22 | 18.25 | $18.01 | 41500 |
| 2023-05-19 | 18.27 | $18.08 | 77200 |
| 2023-05-18 | 18.29 | $18.10 | 54644 |
| 2023-05-17 | 18.31 | $18.18 | 109508 |
| 2023-05-16 | 18.32 | $18.24 | 83324 |
| 2023-05-15 | 18.33 | $18.30 | 78600 |
| 2023-05-12 | 18.34 | $18.33 | 115649 |
| 2023-05-11 | 18.34 | $18.41 | 100246 |
| 2023-05-10 | 18.33 | $18.41 | 68800 |
| 2023-05-09 | 18.32 | $18.29 | 64616 |
| 2023-05-08 | 18.32 | $18.27 | 48942 |
| 2023-05-05 | 18.33 | $18.38 | 44000 |
| 2023-05-04 | 18.32 | $18.46 | 83700 |
| 2023-05-03 | 18.31 | $18.43 | 179903 |
| 2023-05-02 | 18.30 | $18.36 | 72800 |
| 2023-05-01 | 18.29 | $18.20 | 34532 |
| 2023-04-28 | 18.30 | $18.35 | 55900 |
| 2023-04-27 | 18.29 | $18.26 | 40134 |
| 2023-04-26 | 18.30 | $18.35 | 72446 |
| 2023-04-25 | 18.29 | $18.41 | 135002 |
| 2023-04-24 | 18.28 | $18.29 | 44400 |
| 2023-04-21 | 18.28 | $18.29 | 67146 |
| 2023-04-20 | 18.28 | $18.28 | 61100 |
| 2023-04-19 | 18.28 | $18.20 | 132600 |
| 2023-04-18 | 18.28 | $18.29 | 72807 |
| 2023-04-17 | 18.28 | $18.27 | 66349 |
| 2023-04-14 | 18.28 | $18.36 | 71800 |
| 2023-04-13 | 18.28 | $18.41 | 264200 |
| 2023-04-12 | 18.26 | $18.40 | 608508 |
| 2023-04-11 | 18.25 | $18.36 | 175922 |
| 2023-04-10 | 18.24 | $18.36 | 120109 |
| 2023-04-06 | 18.22 | $18.48 | 139739 |
| 2023-04-05 | 18.20 | $18.51 | 110600 |
| 2023-04-04 | 18.16 | $18.47 | 64600 |
| 2023-04-03 | 18.13 | $18.41 | 62920 |
| 2023-03-31 | 18.10 | $18.29 | 75423 |
| 2023-03-30 | 18.08 | $18.19 | 75600 |
| 2023-03-29 | 18.07 | $18.16 | 94600 |
| 2023-03-28 | 18.06 | $18.14 | 64515 |
| 2023-03-27 | 18.05 | $18.20 | 74338 |
| 2023-03-24 | 18.04 | $18.38 | 72639 |
| 2023-03-23 | 18.00 | $18.33 | 94407 |
| 2023-03-22 | 17.97 | $18.22 | 176500 |
| 2023-03-21 | 17.94 | $18.06 | 83828 |
| 2023-03-20 | 17.93 | $18.06 | 30000 |
| 2023-03-17 | 17.91 | $18.17 | 93600 |
| 2023-03-16 | 17.89 | $18.02 | 270819 |
| 2023-03-15 | 17.87 | $18.11 | 594900 |
| 2023-03-14 | 17.85 | $17.93 | 255837 |
| 2023-03-13 | 17.84 | $18.04 | 409221 |
| 2023-03-10 | 17.82 | $17.90 | 604340 |
| 2023-03-09 | 17.81 | $17.69 | 241400 |
| 2023-03-08 | 17.82 | $17.63 | 243404 |
| 2023-03-07 | 17.84 | $17.66 | 150436 |
| 2023-03-06 | 17.86 | $17.72 | 260636 |
| 2023-03-03 | 17.87 | $17.75 | 947016 |
| 2023-03-02 | 17.89 | $17.63 | 208311 |
| 2023-03-01 | 17.91 | $17.62 | 102100 |
| 2023-02-28 | 17.94 | $17.74 | 87200 |
| 2023-02-27 | 17.97 | $17.75 | 36535 |
| 2023-02-24 | 17.99 | $17.71 | 62000 |
| 2023-02-23 | 18.02 | $17.80 | 223827 |
| 2023-02-22 | 18.04 | $17.73 | 129400 |
| 2023-02-21 | 18.07 | $17.72 | 70000 |
| 2023-02-17 | 18.11 | $17.91 | 61635 |
| 2023-02-16 | 18.13 | $17.88 | 54339 |
| 2023-02-15 | 18.16 | $17.93 | 56000 |
| 2023-02-14 | 18.18 | $17.97 | 129600 |
| 2023-02-13 | 18.21 | $18.03 | 83033 |
| 2023-02-10 | 18.22 | $18.02 | 65400 |
| 2023-02-09 | 18.25 | $18.10 | 68500 |
| 2023-02-08 | 18.26 | $18.18 | 99244 |
| 2023-02-07 | 18.27 | $18.17 | 88315 |
| 2023-02-06 | 18.28 | $18.18 | 124939 |
| 2023-02-03 | 18.29 | $18.34 | 100015 |
| 2023-02-02 | 18.29 | $18.51 | 82039 |
| 2023-02-01 | 18.26 | $18.49 | 100517 |
| 2023-01-31 | 18.24 | $18.34 | 94300 |
| 2023-01-30 | 18.23 | $18.25 | 102129 |
| 2023-01-27 | 18.23 | $18.30 | 94200 |
| 2023-01-26 | 18.22 | $18.33 | 86100 |
| 2023-01-25 | 18.21 | $18.35 | 108500 |
| 2023-01-24 | 18.19 | $18.33 | 62521 |
| 2023-01-23 | 18.18 | $18.27 | 60500 |
| 2023-01-20 | 18.17 | $18.36 | 57837 |
| 2023-01-19 | 18.15 | $18.41 | 83900 |
| 2023-01-18 | 18.12 | $18.48 | 97500 |
| 2023-01-17 | 18.08 | $18.31 | 70815 |
| 2023-01-13 | 18.06 | $18.31 | 44400 |
| 2023-01-12 | 18.03 | $18.38 | 100700 |
| 2023-01-11 | 17.99 | $18.24 | 102400 |
| 2023-01-10 | 17.97 | $18.15 | 103303 |
| 2023-01-09 | 17.95 | $18.16 | 92108 |
| 2023-01-06 | 17.93 | $18.13 | 37900 |
| 2023-01-05 | 17.91 | $17.88 | 61300 |
| 2023-01-04 | 17.91 | $17.92 | 36401 |
| 2023-01-03 | 17.91 | $17.82 | 40349 |
| 2022-12-30 | 17.92 | $17.77 | 94435 |
| 2022-12-29 | 17.93 | $17.84 | 71436 |
| 2022-12-28 | 17.94 | $17.77 | 65600 |
| 2022-12-27 | 17.96 | $17.77 | 74900 |
| 2022-12-23 | 17.98 | $17.93 | 200600 |
| 2022-12-22 | 17.98 | $17.97 | 194600 |
| 2022-12-21 | 17.99 | $17.95 | 118617 |
| 2022-12-20 | 17.99 | $17.88 | 164500 |
| 2022-12-19 | 18.00 | $18.01 | 55226 |
| 2022-12-16 | 18.00 | $18.17 | 233300 |
| 2022-12-15 | 17.98 | $18.20 | 77134 |
| 2022-12-14 | 17.96 | $18.19 | 102400 |
| 2022-12-13 | 17.94 | $18.15 | 50100 |
| 2022-12-12 | 17.91 | $18.02 | 45100 |
| 2022-12-09 | 17.90 | $18.07 | 79500 |
| 2022-12-08 | 17.88 | $18.14 | 78100 |
| 2022-12-07 | 17.86 | $18.18 | 53300 |
| 2022-12-06 | 17.82 | $18.07 | 174026 |
| 2022-12-05 | 17.80 | $18.03 | 72408 |
| 2022-12-02 | 17.77 | $18.15 | 55900 |
| 2022-12-01 | 17.73 | $18.11 | 441800 |
| 2022-11-30 | 17.69 | $17.94 | 46500 |
| 2022-11-29 | 17.67 | $17.78 | 39700 |
| 2022-11-28 | 17.65 | $17.83 | 65710 |
| 2022-11-25 | 17.64 | $17.93 | 3600 |
| 2022-11-23 | 17.61 | $17.91 | 48800 |
| 2022-11-22 | 17.57 | $17.82 | 39130 |
| 2022-11-21 | 17.55 | $17.72 | 19142 |
| 2022-11-18 | 17.53 | $17.78 | 31404 |
| 2022-11-17 | 17.50 | $17.80 | 56700 |
| 2022-11-16 | 17.47 | $17.89 | 45023 |
| 2022-11-15 | 17.43 | $17.80 | 44000 |
| 2022-11-14 | 17.39 | $17.66 | 82100 |
| 2022-11-11 | 17.36 | $17.72 | 56000 |
| 2022-11-10 | 17.32 | $17.70 | 42200 |
| 2022-11-09 | 17.28 | $17.27 | 97304 |
| 2022-11-08 | 17.28 | $17.29 | 124710 |
| 2022-11-07 | 17.28 | $17.24 | 51700 |
| 2022-11-04 | 17.29 | $17.26 | 285214 |
| 2022-11-03 | 17.29 | $17.23 | 65800 |
| 2022-11-02 | 17.29 | $17.30 | 92230 |
| 2022-11-01 | 17.29 | $17.31 | 171236 |
| 2022-10-31 | 17.29 | $17.30 | 34248 |
| 2022-10-28 | 17.29 | $17.32 | 50602 |
| 2022-10-27 | 17.29 | $17.32 | 54644 |
| 2022-10-26 | 17.28 | $17.25 | 51508 |
| 2022-10-25 | 17.29 | $17.19 | 50300 |
| 2022-10-24 | 17.30 | $17.04 | 20412 |
| 2022-10-21 | 17.33 | $17.07 | 574200 |
| 2022-10-20 | 17.35 | $17.00 | 77101 |
| 2022-10-19 | 17.39 | $17.09 | 20547 |
| 2022-10-18 | 17.42 | $17.27 | 28800 |
| 2022-10-17 | 17.44 | $17.20 | 21428 |
| 2022-10-14 | 17.46 | $17.15 | 47312 |
| 2022-10-13 | 17.50 | $17.26 | 137113 |
| 2022-10-12 | 17.52 | $17.23 | 33000 |
| 2022-10-11 | 17.55 | $17.24 | 18523 |
| 2022-10-10 | 17.58 | $17.25 | 13810 |
| 2022-10-07 | 17.62 | $17.34 | 14900 |
| 2022-10-06 | 17.65 | $17.46 | 15600 |
| 2022-10-05 | 17.67 | $17.43 | 97400 |
| 2022-10-04 | 17.69 | $17.64 | 95644 |
| 2022-10-03 | 17.70 | $17.55 | 107300 |
| 2022-09-30 | 17.71 | $17.33 | 40300 |
| 2022-09-29 | 17.75 | $17.33 | 22500 |
| 2022-09-28 | 17.80 | $17.45 | 31700 |
| 2022-09-27 | 17.84 | $17.16 | 15615 |
| 2022-09-26 | 17.91 | $17.32 | 24100 |
| 2022-09-23 | 17.97 | $17.56 | 20300 |
| 2022-09-22 | 18.01 | $17.59 | 22605 |
| 2022-09-21 | 18.06 | $17.77 | 17838 |
| 2022-09-20 | 18.09 | $17.74 | 16424 |
| 2022-09-19 | 18.12 | $17.88 | 13819 |
| 2022-09-16 | 18.15 | $17.92 | 13600 |
| 2022-09-15 | 18.17 | $17.90 | 16100 |
| 2022-09-14 | 18.20 | $17.97 | 56327 |
| 2022-09-13 | 18.22 | $17.94 | 1.8M |
| 2022-09-12 | 18.25 | $18.05 | 22500 |
| 2022-09-09 | 18.28 | $18.09 | 20326 |
| 2022-09-08 | 18.29 | $18.06 | 9300 |
| 2022-09-07 | 18.32 | $18.09 | 33313 |
| 2022-09-06 | 18.34 | $17.93 | 19544 |
| 2022-09-02 | 18.39 | $18.11 | 10103 |
| 2022-09-01 | 18.42 | $18.06 | 18938 |
| 2022-08-31 | 18.45 | $18.14 | 47942 |
| 2022-08-30 | 18.49 | $18.26 | 35403 |
| 2022-08-29 | 18.51 | $18.26 | 26423 |
| 2022-08-26 | 18.54 | $18.38 | 17300 |
| 2022-08-25 | 18.55 | $18.50 | 55000 |
| 2022-08-24 | 18.56 | $18.33 | 17100 |
| 2022-08-23 | 18.58 | $18.39 | 14947 |
| 2022-08-22 | 18.60 | $18.38 | 25300 |
| 2022-08-19 | 18.63 | $18.50 | 25000 |
| 2022-08-18 | 18.64 | $18.65 | 18536 |
| 2022-08-17 | 18.64 | $18.61 | 71921 |
| 2022-08-16 | 18.64 | $18.75 | 7600 |
| 2022-08-15 | 18.63 | $18.82 | 3749 |
| 2022-08-12 | 18.61 | $18.79 | 29735 |
| 2022-08-11 | 18.59 | $18.64 | 25646 |
| 2022-08-10 | 18.59 | $18.76 | 59710 |
| 2022-08-09 | 18.57 | $18.63 | 9200 |
| 2022-08-08 | 18.56 | $18.68 | 19800 |
| 2022-08-05 | 18.55 | $18.61 | 4012 |
| 2022-08-04 | 18.55 | $18.81 | 11400 |
| 2022-08-03 | 18.52 | $18.72 | 41700 |
| 2022-08-02 | 18.50 | $18.63 | 11800 |
| 2022-08-01 | 18.48 | $18.81 | 24500 |
| 2022-07-29 | 18.45 | $18.82 | 12800 |
| 2022-07-28 | 18.41 | $18.76 | 11700 |
| 2022-07-27 | 18.37 | $18.61 | 47626 |
| 2022-07-26 | 18.35 | $18.48 | 13811 |
| 2022-07-25 | 18.33 | $18.52 | 53500 |
| 2022-07-22 | 18.32 | $18.58 | 50800 |
| 2022-07-21 | 18.29 | $18.48 | 47600 |
| 2022-07-20 | 18.27 | $18.27 | 131026 |
| 2022-07-19 | 18.27 | $18.30 | 13700 |
| 2022-07-18 | 18.26 | $18.30 | 14600 |
| 2022-07-15 | 18.26 | $18.41 | 18600 |
| 2022-07-14 | 18.24 | $18.29 | 18500 |
| 2022-07-13 | 18.24 | $18.40 | 47100 |
| 2022-07-12 | 18.22 | $18.31 | 11300 |
| 2022-07-11 | 18.21 | $18.25 | 32803 |
| 2022-07-08 | 18.21 | $18.20 | 9322 |
| 2022-07-07 | 18.21 | $18.24 | 14700 |
| 2022-07-06 | 18.21 | $18.27 | 77500 |
| 2022-07-05 | 18.20 | $18.35 | 13200 |
| 2022-07-01 | 18.18 | $18.35 | 15300 |
| 2022-06-30 | 18.17 | $18.15 | 21000 |
| 2022-06-29 | 18.17 | $18.06 | 16009 |
| 2022-06-28 | 18.18 | $17.99 | 13637 |
| 2022-06-27 | 18.20 | $18.02 | 21700 |
| 2022-06-24 | 18.22 | $18.13 | 37300 |
| 2022-06-23 | 18.23 | $18.12 | 24243 |
| 2022-06-22 | 18.24 | $18.02 | 19331 |
| 2022-06-21 | 18.26 | $17.92 | 41532 |
| 2022-06-17 | 18.30 | $18.04 | 22318 |
| 2022-06-16 | 18.32 | $18.02 | 24000 |
| 2022-06-15 | 18.36 | $18.03 | 14700 |
| 2022-06-14 | 18.39 | $17.81 | 51100 |
| 2022-06-13 | 18.45 | $17.92 | 65425 |
| 2022-06-10 | 18.51 | $18.22 | 13600 |
| 2022-06-09 | 18.54 | $18.37 | 7747 |
| 2022-06-08 | 18.56 | $18.46 | 23000 |
| 2022-06-07 | 18.57 | $18.53 | 8400 |
| 2022-06-06 | 18.57 | $18.47 | 10800 |
| 2022-06-03 | 18.58 | $18.55 | 12712 |
| 2022-06-02 | 18.58 | $18.60 | 24900 |
| 2022-06-01 | 18.58 | $18.58 | 285600 |
| 2022-05-31 | 18.58 | $18.65 | 9006 |
| 2022-05-27 | 18.57 | $18.79 | 22800 |
| 2022-05-26 | 18.55 | $18.73 | 22500 |
| 2022-05-25 | 18.53 | $18.68 | 69100 |
| 2022-05-24 | 18.52 | $18.58 | 10600 |
| 2022-05-23 | 18.51 | $18.44 | 20200 |
| 2022-05-20 | 18.52 | $18.51 | 18902 |
| 2022-05-19 | 18.52 | $18.46 | 36200 |
| 2022-05-18 | 18.53 | $18.38 | 88300 |
| 2022-05-17 | 18.54 | $18.36 | 25000 |
| 2022-05-16 | 18.56 | $18.47 | 17828 |
| 2022-05-13 | 18.57 | $18.41 | 39438 |
| 2022-05-12 | 18.59 | $18.47 | 25200 |
| 2022-05-11 | 18.60 | $18.46 | 242202 |
| 2022-05-10 | 18.61 | $18.38 | 23413 |
| 2022-05-09 | 18.64 | $18.34 | 8538 |
| 2022-05-06 | 18.67 | $18.29 | 19200 |
| 2022-05-05 | 18.71 | $18.41 | 68906 |
| 2022-05-04 | 18.74 | $18.48 | 48800 |
| 2022-05-03 | 18.77 | $18.46 | 9900 |
| 2022-05-02 | 18.80 | $18.42 | 41623 |
| 2022-04-29 | 18.84 | $18.49 | 28900 |
| 2022-04-28 | 18.88 | $18.58 | 20304 |
| 2022-04-27 | 18.91 | $18.59 | 287300 |
| 2022-04-26 | 18.94 | $18.71 | 34500 |
| 2022-04-25 | 18.97 | $18.68 | 30728 |
| 2022-04-22 | 19.00 | $18.59 | 48712 |
| 2022-04-21 | 19.04 | $18.58 | 24000 |
| 2022-04-20 | 19.09 | $18.71 | 67341 |
| 2022-04-19 | 19.13 | $18.61 | 16700 |
| 2022-04-18 | 19.18 | $18.72 | 25800 |
| 2022-04-14 | 19.23 | $18.86 | 12100 |
| 2022-04-13 | 19.27 | $19.01 | 73800 |
| 2022-04-12 | 19.30 | $18.92 | 18000 |
| 2022-04-11 | 19.34 | $18.86 | 47100 |
| 2022-04-08 | 19.39 | $18.98 | 18700 |
| 2022-04-07 | 19.43 | $19.09 | 27600 |
| 2022-04-06 | 19.47 | $19.15 | 9400 |
| 2022-04-05 | 19.50 | $19.24 | 50600 |
| 2022-04-04 | 19.53 | $19.47 | 28308 |
| 2022-04-01 | 19.54 | $19.45 | 17131 |
| 2022-03-31 | 19.55 | $19.45 | 25249 |
| 2022-03-30 | 19.56 | $19.45 | 61709 |
| 2022-03-29 | 19.57 | $19.41 | 9227 |
| 2022-03-28 | 19.58 | $19.31 | 10728 |
| 2022-03-25 | 19.61 | $19.25 | 13800 |
| 2022-03-24 | 19.65 | $19.39 | 20005 |
| 2022-03-23 | 19.68 | $19.40 | 38016 |
| 2022-03-22 | 19.71 | $19.39 | 16929 |
| 2022-03-21 | 19.74 | $19.41 | 35500 |
| 2022-03-18 | 19.78 | $19.63 | 164800 |
| 2022-03-17 | 19.79 | $19.61 | 30700 |
| 2022-03-16 | 19.81 | $19.50 | 128707 |
| 2022-03-15 | 19.85 | $19.46 | 346500 |
| 2022-03-14 | 19.89 | $19.40 | 5700 |
| 2022-03-11 | 19.94 | $19.61 | 25600 |
| 2022-03-10 | 19.97 | $19.62 | 83023 |
| 2022-03-09 | 20.01 | $19.78 | 22204 |
| 2022-03-08 | 20.03 | $19.79 | 30000 |
| 2022-03-07 | 20.06 | $19.90 | 8700 |
| 2022-03-04 | 20.07 | $20.06 | 11300 |
| 2022-03-03 | 20.08 | $20.00 | 8400 |
| 2022-03-02 | 20.08 | $19.95 | 149149 |
| 2022-03-01 | 20.10 | $20.15 | 8236 |
| 2022-02-28 | 20.09 | $20.07 | 16624 |
| 2022-02-25 | 20.09 | $19.91 | 14840 |
| 2022-02-24 | 20.11 | $19.88 | 27700 |
| 2022-02-23 | 20.14 | $19.86 | 145802 |
| 2022-02-22 | 20.17 | $19.95 | 27800 |
| 2022-02-18 | 20.19 | $20.00 | 35700 |
| 2022-02-17 | 20.21 | $19.99 | 19400 |
| 2022-02-16 | 20.23 | $19.96 | 23700 |
| 2022-02-15 | 20.26 | $19.94 | 30619 |
| 2022-02-14 | 20.30 | $20.02 | 37000 |
| 2022-02-11 | 20.33 | $20.11 | 20812 |
| 2022-02-10 | 20.35 | $20.00 | 15324 |
| 2022-02-09 | 20.39 | $20.18 | 110700 |
| 2022-02-08 | 20.41 | $20.14 | 12900 |
| 2022-02-07 | 20.44 | $20.20 | 16543 |
| 2022-02-04 | 20.46 | $20.16 | 19100 |
| 2022-02-03 | 20.49 | $20.30 | 10400 |
| 2022-02-02 | 20.51 | $20.41 | 21500 |
| 2022-02-01 | 20.52 | $20.41 | 32237 |
| 2022-01-31 | 20.54 | $20.37 | 20200 |
| 2022-01-28 | 20.55 | $20.36 | 24700 |
| 2022-01-27 | 20.57 | $20.35 | 27900 |
| 2022-01-26 | 20.60 | $20.35 | 187100 |
| 2022-01-25 | 20.62 | $20.43 | 47417 |
| 2022-01-24 | 20.64 | $20.47 | 36500 |
| 2022-01-21 | 20.66 | $20.52 | 62400 |
| 2022-01-20 | 20.68 | $20.43 | 68540 |
| 2022-01-19 | 20.70 | $20.43 | 143327 |
| 2022-01-18 | 20.73 | $20.42 | 38600 |
| 2022-01-14 | 20.77 | $20.57 | 11117 |
| 2022-01-13 | 20.79 | $20.68 | 86930 |
| 2022-01-12 | 20.80 | $20.65 | 48900 |
| 2022-01-11 | 20.81 | $20.64 | 20132 |
| 2022-01-10 | 20.83 | $20.59 | 92900 |
| 2022-01-07 | 20.86 | $20.61 | 12741 |
| 2022-01-06 | 20.88 | $20.67 | 29900 |
| 2022-01-05 | 20.90 | $20.70 | 246100 |
| 2022-01-04 | 20.93 | $20.80 | 21512 |
| 2022-01-03 | 20.94 | $20.81 | 317144 |
| 2021-12-31 | 20.95 | $20.93 | 15000 |
| 2021-12-30 | 20.96 | $20.96 | 36912 |
| 2021-12-29 | 20.95 | $20.91 | 52831 |
| 2021-12-28 | 20.96 | $20.98 | 57400 |
| 2021-12-27 | 20.96 | $20.98 | 47500 |
| 2021-12-23 | 20.95 | $20.94 | 16020 |
| 2021-12-22 | 20.96 | $20.96 | 117000 |
| 2021-12-21 | 20.96 | $20.95 | 29900 |
| 2021-12-20 | 20.96 | $20.94 | 53915 |
| 2021-12-17 | 20.96 | $21.03 | 34900 |
| 2021-12-16 | 20.95 | $21.00 | 20500 |
| 2021-12-15 | 20.95 | $20.98 | 70327 |
| 2021-12-14 | 20.94 | $20.94 | 8800 |
| 2021-12-13 | 20.94 | $21.01 | 17942 |
| 2021-12-10 | 20.94 | $20.94 | 14600 |
| 2021-12-09 | 20.93 | $20.92 | 6004 |
| 2021-12-08 | 20.94 | $20.91 | 195100 |
| 2021-12-07 | 20.94 | $20.98 | 15705 |
| 2021-12-06 | 20.93 | $20.97 | 85400 |
| 2021-12-03 | 20.93 | $21.04 | 125434 |
| 2021-12-02 | 20.92 | $20.90 | 12218 |
| 2021-12-01 | 20.92 | $20.92 | 288719 |
| 2021-11-30 | 20.92 | $20.91 | 20044 |
| 2021-11-29 | 20.92 | $20.87 | 22900 |
| 2021-11-26 | 20.93 | $20.84 | 3706 |
| 2021-11-24 | 20.94 | $20.74 | 15200 |
| 2021-11-23 | 20.96 | $20.71 | 13342 |
| 2021-11-22 | 20.99 | $20.80 | 15744 |
| 2021-11-19 | 21.00 | $20.97 | 6223 |
| 2021-11-18 | 21.01 | $20.93 | 9134 |
| 2021-11-17 | 21.02 | $20.92 | 10132 |
| 2021-11-16 | 21.03 | $20.88 | 40500 |
| 2021-11-15 | 21.04 | $20.90 | 20444 |
| 2021-11-12 | 21.06 | $21.00 | 5330 |
| 2021-11-11 | 21.06 | $20.96 | 18842 |
| 2021-11-10 | 21.07 | $21.04 | 41600 |
| 2021-11-09 | 21.08 | $21.18 | 21529 |
| 2021-11-08 | 21.07 | $21.14 | 16200 |
| 2021-11-05 | 21.06 | $21.21 | 9803 |
| 2021-11-04 | 21.04 | $21.11 | 27635 |
| 2021-11-03 | 21.04 | $21.03 | 39800 |
| 2021-11-02 | 21.04 | $21.05 | 14200 |
| 2021-11-01 | 21.04 | $21.00 | 19300 |
| 2021-10-29 | 21.04 | $21.02 | 19800 |
| 2021-10-28 | 21.04 | $21.02 | 19000 |
| 2021-10-27 | 21.04 | $21.05 | 7000 |
| 2021-10-26 | 21.04 | $20.98 | 31400 |
| 2021-10-25 | 21.05 | $20.93 | 5949 |
| 2021-10-22 | 21.06 | $20.90 | 7900 |
| 2021-10-21 | 21.08 | $20.88 | 9500 |
| 2021-10-20 | 21.10 | $20.91 | 129700 |
| 2021-10-19 | 21.12 | $20.94 | 6300 |
| 2021-10-18 | 21.14 | $21.02 | 15108 |
| 2021-10-15 | 21.15 | $21.09 | 9033 |
| 2021-10-14 | 21.16 | $21.16 | 9700 |
| 2021-10-13 | 21.16 | $21.08 | 43242 |
| 2021-10-12 | 21.17 | $21.04 | 11500 |
| 2021-10-11 | 21.18 | $20.95 | 2221 |
| 2021-10-08 | 21.21 | $21.00 | 7300 |
| 2021-10-07 | 21.23 | $21.06 | 6110 |
| 2021-10-06 | 21.25 | $21.12 | 42500 |
| 2021-10-05 | 21.26 | $21.13 | 22039 |
| 2021-10-04 | 21.28 | $21.18 | 6700 |
| 2021-10-01 | 21.29 | $21.21 | 21300 |
| 2021-09-30 | 21.29 | $21.11 | 20513 |
| 2021-09-29 | 21.31 | $21.10 | 135400 |
| 2021-09-28 | 21.34 | $21.12 | 40000 |
| 2021-09-27 | 21.36 | $21.23 | 16619 |
| 2021-09-24 | 21.37 | $21.26 | 12938 |
| 2021-09-23 | 21.38 | $21.29 | 12839 |
| 2021-09-22 | 21.39 | $21.40 | 261300 |
| 2021-09-21 | 21.39 | $21.37 | 17848 |
| 2021-09-20 | 21.39 | $21.38 | 23500 |
| 2021-09-17 | 21.40 | $21.35 | 13100 |
| 2021-09-16 | 21.40 | $21.50 | 23800 |
| 2021-09-15 | 21.39 | $21.43 | 90400 |
| 2021-09-14 | 21.39 | $21.44 | 14200 |
| 2021-09-13 | 21.38 | $21.40 | 12802 |
| 2021-09-10 | 21.38 | $21.38 | 34523 |
| 2021-09-09 | 21.38 | $21.42 | 14500 |
| 2021-09-08 | 21.38 | $21.33 | 37631 |
| 2021-09-07 | 21.38 | $21.29 | 13000 |
| 2021-09-03 | 21.39 | $21.38 | 5000 |
| 2021-09-02 | 21.39 | $21.42 | 15543 |
| 2021-09-01 | 21.39 | $21.39 | 54435 |
| 2021-08-31 | 21.39 | $21.38 | 11900 |
| 2021-08-30 | 21.39 | $21.41 | 21221 |
| 2021-08-27 | 21.39 | $21.37 | 10100 |
| 2021-08-26 | 21.39 | $21.32 | 21534 |
| 2021-08-25 | 21.39 | $21.33 | 61400 |
| 2021-08-24 | 21.40 | $21.35 | 9000 |
| 2021-08-23 | 21.41 | $21.38 | 13000 |
| 2021-08-20 | 21.41 | $21.40 | 10600 |
| 2021-08-19 | 21.41 | $21.42 | 13500 |
| 2021-08-18 | 21.41 | $21.38 | 75000 |
| 2021-08-17 | 21.41 | $21.41 | 13519 |
| 2021-08-16 | 21.41 | $21.44 | 11130 |
| 2021-08-13 | 21.41 | $21.42 | 17135 |
| 2021-08-12 | 21.41 | $21.31 | 9700 |
| 2021-08-11 | 21.42 | $21.32 | 83027 |
| 2021-08-10 | 21.43 | $21.29 | 37500 |
| 2021-08-09 | 21.44 | $21.33 | 49939 |
| 2021-08-06 | 21.45 | $21.39 | 13145 |
| 2021-08-05 | 21.46 | $21.50 | 26047 |
| 2021-08-04 | 21.46 | $21.54 | 51336 |
| 2021-08-03 | 21.45 | $21.57 | 17900 |
| 2021-08-02 | 21.43 | $21.56 | 12100 |
| 2021-07-30 | 21.42 | $21.50 | 14900 |
| 2021-07-29 | 21.41 | $21.48 | 9847 |
| 2021-07-28 | 21.41 | $21.50 | 72136 |
| 2021-07-27 | 21.40 | $21.47 | 12226 |
| 2021-07-26 | 21.39 | $21.44 | 25300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.55
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.20
Average
18.69
Maximum
21.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.55 | $18.47 | 410400 |
| 2026-07-21 | 18.56 | $18.48 | 569511 |
| 2026-07-20 | 18.57 | $18.50 | 433700 |
| 2026-07-17 | 18.57 | $18.58 | 917600 |
| 2026-07-16 | 18.57 | $18.59 | 555306 |
| 2026-07-15 | 18.57 | $18.59 | 482327 |
| 2026-07-14 | 18.57 | $18.56 | 847049 |
| 2026-07-13 | 18.57 | $18.52 | 699918 |
| 2026-07-10 | 18.58 | $18.56 | 968044 |
| 2026-07-09 | 18.58 | $18.57 | 484030 |
| 2026-07-08 | 18.58 | $18.55 | 395500 |
| 2026-07-07 | 18.58 | $18.57 | 462000 |
| 2026-07-06 | 18.59 | $18.61 | 522900 |
| 2026-07-02 | 18.58 | $18.60 | 316900 |
| 2026-07-01 | 18.58 | $18.57 | 558841 |
| 2026-06-30 | 18.58 | $18.58 | 532000 |
| 2026-06-29 | 18.59 | $18.60 | 359008 |
| 2026-06-26 | 18.58 | $18.59 | 477000 |
| 2026-06-25 | 18.59 | $18.58 | 645700 |
| 2026-06-24 | 18.59 | $18.56 | 680038 |
| 2026-06-23 | 18.59 | $18.54 | 478328 |
| 2026-06-22 | 18.59 | $18.52 | 276000 |
| 2026-06-18 | 18.60 | $18.60 | 442200 |
| 2026-06-17 | 18.60 | $18.57 | 500659 |
| 2026-06-16 | 18.60 | $18.64 | 469200 |
| 2026-06-15 | 18.60 | $18.63 | 505867 |
| 2026-06-12 | 18.59 | $18.63 | 521606 |
| 2026-06-11 | 18.59 | $18.63 | 454400 |
| 2026-06-10 | 18.58 | $18.58 | 516200 |
| 2026-06-09 | 18.58 | $18.59 | 682349 |
| 2026-06-08 | 18.58 | $18.56 | 566200 |
| 2026-06-05 | 18.59 | $18.56 | 591911 |
| 2026-06-04 | 18.59 | $18.61 | 503007 |
| 2026-06-03 | 18.59 | $18.60 | 564500 |
| 2026-06-02 | 18.59 | $18.61 | 368900 |
| 2026-06-01 | 18.59 | $18.61 | 521600 |
| 2026-05-29 | 18.59 | $18.61 | 514605 |
| 2026-05-28 | 18.59 | $18.60 | 510200 |
| 2026-05-27 | 18.59 | $18.58 | 545200 |
| 2026-05-26 | 18.60 | $18.58 | 422859 |
| 2026-05-22 | 18.60 | $18.55 | 763831 |
| 2026-05-21 | 18.61 | $18.55 | 2.3M |
| 2026-05-20 | 18.62 | $18.55 | 750113 |
| 2026-05-19 | 18.62 | $18.50 | 550001 |
| 2026-05-18 | 18.64 | $18.52 | 439200 |
| 2026-05-15 | 18.65 | $18.60 | 443400 |
| 2026-05-14 | 18.66 | $18.64 | 542300 |
| 2026-05-13 | 18.66 | $18.65 | 605096 |
| 2026-05-12 | 18.67 | $18.64 | 466746 |
| 2026-05-11 | 18.67 | $18.66 | 413400 |
| 2026-05-08 | 18.67 | $18.68 | 520432 |
| 2026-05-07 | 18.68 | $18.66 | 629941 |
| 2026-05-06 | 18.68 | $18.69 | 550841 |
| 2026-05-05 | 18.68 | $18.65 | 317274 |
| 2026-05-04 | 18.68 | $18.63 | 719900 |
| 2026-05-01 | 18.69 | $18.66 | 784800 |
| 2026-04-30 | 18.70 | $18.65 | 621000 |
| 2026-04-29 | 18.70 | $18.63 | 1.1M |
| 2026-04-28 | 18.71 | $18.67 | 779900 |
| 2026-04-27 | 18.71 | $18.69 | 447500 |
| 2026-04-24 | 18.71 | $18.70 | 416900 |
| 2026-04-23 | 18.71 | $18.68 | 544531 |
| 2026-04-22 | 18.71 | $18.68 | 439900 |
| 2026-04-21 | 18.71 | $18.68 | 1.1M |
| 2026-04-20 | 18.71 | $18.72 | 443309 |
| 2026-04-17 | 18.70 | $18.79 | 418940 |
| 2026-04-16 | 18.69 | $18.74 | 586213 |
| 2026-04-15 | 18.68 | $18.76 | 545319 |
| 2026-04-14 | 18.67 | $18.75 | 440400 |
| 2026-04-13 | 18.67 | $18.74 | 385490 |
| 2026-04-10 | 18.66 | $18.70 | 329800 |
| 2026-04-09 | 18.65 | $18.72 | 1.1M |
| 2026-04-08 | 18.65 | $18.72 | 763200 |
| 2026-04-07 | 18.64 | $18.69 | 798600 |
| 2026-04-06 | 18.64 | $18.66 | 738300 |
| 2026-04-02 | 18.64 | $18.68 | 436515 |
| 2026-04-01 | 18.64 | $18.66 | 390156 |
| 2026-03-31 | 18.65 | $18.66 | 862420 |
| 2026-03-30 | 18.65 | $18.60 | 465744 |
| 2026-03-27 | 18.66 | $18.56 | 4.0M |
| 2026-03-26 | 18.68 | $18.53 | 765510 |
| 2026-03-25 | 18.70 | $18.59 | 466901 |
| 2026-03-24 | 18.71 | $18.57 | 740537 |
| 2026-03-23 | 18.73 | $18.62 | 885200 |
| 2026-03-20 | 18.75 | $18.63 | 780300 |
| 2026-03-19 | 18.77 | $18.71 | 904800 |
| 2026-03-18 | 18.78 | $18.68 | 700131 |
| 2026-03-17 | 18.79 | $18.74 | 518728 |
| 2026-03-16 | 18.80 | $18.70 | 842827 |
| 2026-03-13 | 18.82 | $18.68 | 804700 |
| 2026-03-12 | 18.84 | $18.68 | 662105 |
| 2026-03-11 | 18.85 | $18.77 | 626400 |
| 2026-03-10 | 18.87 | $18.81 | 677523 |
| 2026-03-09 | 18.87 | $18.84 | 737408 |
| 2026-03-06 | 18.88 | $18.82 | 444123 |
| 2026-03-05 | 18.88 | $18.83 | 454400 |
| 2026-03-04 | 18.89 | $18.85 | 961611 |
| 2026-03-03 | 18.89 | $18.87 | 1.1M |
| 2026-03-02 | 18.90 | $18.86 | 805907 |
| 2026-02-27 | 18.90 | $18.91 | 1.1M |
| 2026-02-26 | 18.90 | $18.87 | 695415 |
| 2026-02-25 | 18.90 | $18.87 | 382125 |
| 2026-02-24 | 18.90 | $18.88 | 990945 |
| 2026-02-23 | 18.90 | $18.89 | 563308 |
| 2026-02-20 | 18.90 | $18.94 | 660600 |
| 2026-02-19 | 18.89 | $18.94 | 610000 |
| 2026-02-18 | 18.88 | $18.93 | 391803 |
| 2026-02-17 | 18.87 | $18.93 | 567104 |
| 2026-02-13 | 18.87 | $18.93 | 533909 |
| 2026-02-12 | 18.86 | $18.90 | 716700 |
| 2026-02-11 | 18.85 | $18.88 | 585329 |
| 2026-02-10 | 18.85 | $18.90 | 409615 |
| 2026-02-09 | 18.84 | $18.89 | 524804 |
| 2026-02-06 | 18.84 | $18.87 | 839900 |
| 2026-02-05 | 18.83 | $18.89 | 551100 |
| 2026-02-04 | 18.83 | $18.84 | 501700 |
| 2026-02-03 | 18.83 | $18.83 | 604500 |
| 2026-02-02 | 18.83 | $18.84 | 1.1M |
| 2026-01-30 | 18.83 | $18.86 | 492015 |
| 2026-01-29 | 18.83 | $18.84 | 1.3M |
| 2026-01-28 | 18.83 | $18.82 | 1.1M |
| 2026-01-27 | 18.83 | $18.83 | 1.1M |
| 2026-01-26 | 18.83 | $18.81 | 1.0M |
| 2026-01-23 | 18.83 | $18.80 | 988220 |
| 2026-01-22 | 18.83 | $18.79 | 971100 |
| 2026-01-21 | 18.84 | $18.79 | 789341 |
| 2026-01-20 | 18.84 | $18.77 | 931043 |
| 2026-01-16 | 18.85 | $18.85 | 635400 |
| 2026-01-15 | 18.85 | $18.85 | 686210 |
| 2026-01-14 | 18.85 | $18.88 | 877800 |
| 2026-01-13 | 18.85 | $18.86 | 614200 |
| 2026-01-12 | 18.85 | $18.84 | 1.0M |
| 2026-01-09 | 18.85 | $18.84 | 1.1M |
| 2026-01-08 | 18.85 | $18.84 | 838200 |
| 2026-01-07 | 18.85 | $18.87 | 1.9M |
| 2026-01-06 | 18.84 | $18.86 | 1.6M |
| 2026-01-05 | 18.84 | $18.86 | 840721 |
| 2026-01-02 | 18.84 | $18.85 | 1.2M |
| 2025-12-31 | 18.84 | $18.84 | 743200 |
| 2025-12-30 | 18.84 | $18.86 | 959910 |
| 2025-12-29 | 18.83 | $18.86 | 601500 |
| 2025-12-26 | 18.83 | $18.84 | 700723 |
| 2025-12-24 | 18.83 | $18.83 | 409100 |
| 2025-12-23 | 18.83 | $18.79 | 1.3M |
| 2025-12-22 | 18.83 | $18.79 | 1.4M |
| 2025-12-19 | 18.84 | $18.87 | 2.6M |
| 2025-12-18 | 18.84 | $18.89 | 1.9M |
| 2025-12-17 | 18.83 | $18.85 | 414900 |
| 2025-12-16 | 18.83 | $18.85 | 442031 |
| 2025-12-15 | 18.83 | $18.83 | 381618 |
| 2025-12-12 | 18.83 | $18.81 | 435903 |
| 2025-12-11 | 18.83 | $18.83 | 427612 |
| 2025-12-10 | 18.83 | $18.83 | 728047 |
| 2025-12-09 | 18.83 | $18.79 | 546918 |
| 2025-12-08 | 18.83 | $18.81 | 394400 |
| 2025-12-05 | 18.83 | $18.81 | 542400 |
| 2025-12-04 | 18.83 | $18.83 | 948600 |
| 2025-12-03 | 18.83 | $18.86 | 530107 |
| 2025-12-02 | 18.83 | $18.83 | 550600 |
| 2025-12-01 | 18.83 | $18.82 | 516500 |
| 2025-11-28 | 18.83 | $18.86 | 197810 |
| 2025-11-26 | 18.83 | $18.86 | 470300 |
| 2025-11-25 | 18.82 | $18.84 | 620524 |
| 2025-11-24 | 18.82 | $18.81 | 508400 |
| 2025-11-21 | 18.82 | $18.88 | 424836 |
| 2025-11-20 | 18.82 | $18.83 | 499181 |
| 2025-11-19 | 18.82 | $18.81 | 822603 |
| 2025-11-18 | 18.82 | $18.81 | 345536 |
| 2025-11-17 | 18.82 | $18.81 | 537907 |
| 2025-11-14 | 18.82 | $18.80 | 639700 |
| 2025-11-13 | 18.82 | $18.80 | 401320 |
| 2025-11-12 | 18.83 | $18.84 | 349907 |
| 2025-11-11 | 18.83 | $18.85 | 579000 |
| 2025-11-10 | 18.83 | $18.82 | 381500 |
| 2025-11-07 | 18.83 | $18.83 | 460810 |
| 2025-11-06 | 18.84 | $18.82 | 789708 |
| 2025-11-05 | 18.84 | $18.77 | 499645 |
| 2025-11-04 | 18.85 | $18.80 | 721433 |
| 2025-11-03 | 18.85 | $18.79 | 613530 |
| 2025-10-31 | 18.86 | $18.81 | 344345 |
| 2025-10-30 | 18.86 | $18.80 | 524716 |
| 2025-10-29 | 18.87 | $18.82 | 570904 |
| 2025-10-28 | 18.88 | $18.88 | 371600 |
| 2025-10-27 | 18.87 | $18.87 | 440715 |
| 2025-10-24 | 18.87 | $18.88 | 490111 |
| 2025-10-23 | 18.87 | $18.86 | 655500 |
| 2025-10-22 | 18.87 | $18.87 | 703500 |
| 2025-10-21 | 18.87 | $18.87 | 609900 |
| 2025-10-20 | 18.87 | $18.87 | 458800 |
| 2025-10-17 | 18.86 | $18.91 | 498429 |
| 2025-10-16 | 18.86 | $18.93 | 445600 |
| 2025-10-15 | 18.85 | $18.91 | 451810 |
| 2025-10-14 | 18.84 | $18.91 | 505649 |
| 2025-10-13 | 18.84 | $18.88 | 296800 |
| 2025-10-10 | 18.83 | $18.84 | 755846 |
| 2025-10-09 | 18.83 | $18.82 | 414513 |
| 2025-10-08 | 18.84 | $18.83 | 400628 |
| 2025-10-07 | 18.84 | $18.84 | 910448 |
| 2025-10-06 | 18.84 | $18.84 | 465900 |
| 2025-10-03 | 18.85 | $18.84 | 289532 |
| 2025-10-02 | 18.85 | $18.85 | 629000 |
| 2025-10-01 | 18.85 | $18.86 | 554900 |
| 2025-09-30 | 18.85 | $18.81 | 600400 |
| 2025-09-29 | 18.86 | $18.80 | 424600 |
| 2025-09-26 | 18.86 | $18.78 | 552932 |
| 2025-09-25 | 18.87 | $18.77 | 526100 |
| 2025-09-24 | 18.88 | $18.81 | 410900 |
| 2025-09-23 | 18.89 | $18.83 | 503900 |
| 2025-09-22 | 18.89 | $18.83 | 324125 |
| 2025-09-19 | 18.89 | $18.92 | 430300 |
| 2025-09-18 | 18.89 | $18.91 | 990300 |
| 2025-09-17 | 18.88 | $18.91 | 598500 |
| 2025-09-16 | 18.87 | $18.93 | 903222 |
| 2025-09-15 | 18.86 | $18.94 | 417400 |
| 2025-09-12 | 18.85 | $18.90 | 607429 |
| 2025-09-11 | 18.84 | $18.92 | 548030 |
| 2025-09-10 | 18.83 | $18.91 | 507500 |
| 2025-09-09 | 18.82 | $18.89 | 681200 |
| 2025-09-08 | 18.81 | $18.90 | 620612 |
| 2025-09-05 | 18.80 | $18.90 | 405617 |
| 2025-09-04 | 18.79 | $18.86 | 431817 |
| 2025-09-03 | 18.78 | $18.82 | 310217 |
| 2025-09-02 | 18.77 | $18.79 | 276915 |
| 2025-08-29 | 18.77 | $18.81 | 484736 |
| 2025-08-28 | 18.77 | $18.81 | 497300 |
| 2025-08-27 | 18.76 | $18.81 | 336548 |
| 2025-08-26 | 18.75 | $18.79 | 375600 |
| 2025-08-25 | 18.75 | $18.75 | 403900 |
| 2025-08-22 | 18.75 | $18.77 | 609400 |
| 2025-08-21 | 18.75 | $18.69 | 376107 |
| 2025-08-20 | 18.75 | $18.72 | 358000 |
| 2025-08-19 | 18.75 | $18.73 | 324500 |
| 2025-08-18 | 18.75 | $18.70 | 374639 |
| 2025-08-15 | 18.75 | $18.79 | 369246 |
| 2025-08-14 | 18.74 | $18.79 | 443500 |
| 2025-08-13 | 18.74 | $18.81 | 746800 |
| 2025-08-12 | 18.73 | $18.77 | 652707 |
| 2025-08-11 | 18.72 | $18.76 | 426866 |
| 2025-08-08 | 18.71 | $18.75 | 299500 |
| 2025-08-07 | 18.71 | $18.77 | 312200 |
| 2025-08-06 | 18.70 | $18.79 | 216412 |
| 2025-08-05 | 18.69 | $18.77 | 362829 |
| 2025-08-04 | 18.68 | $18.78 | 398900 |
| 2025-08-01 | 18.67 | $18.76 | 443700 |
| 2025-07-31 | 18.66 | $18.65 | 521700 |
| 2025-07-30 | 18.66 | $18.65 | 865344 |
| 2025-07-29 | 18.66 | $18.68 | 375538 |
| 2025-07-28 | 18.65 | $18.65 | 570131 |
| 2025-07-25 | 18.66 | $18.65 | 787209 |
| 2025-07-24 | 18.66 | $18.63 | 909700 |
| 2025-07-23 | 18.66 | $18.65 | 248404 |
| 2025-07-22 | 18.66 | $18.67 | 446915 |
| 2025-07-21 | 18.66 | $18.65 | 194908 |
| 2025-07-18 | 18.66 | $18.70 | 362100 |
| 2025-07-17 | 18.66 | $18.67 | 282604 |
| 2025-07-16 | 18.66 | $18.66 | 440500 |
| 2025-07-15 | 18.65 | $18.61 | 401341 |
| 2025-07-14 | 18.66 | $18.65 | 597000 |
| 2025-07-11 | 18.66 | $18.65 | 268711 |
| 2025-07-10 | 18.66 | $18.67 | 608616 |
| 2025-07-09 | 18.65 | $18.67 | 344800 |
| 2025-07-08 | 18.65 | $18.62 | 291548 |
| 2025-07-07 | 18.65 | $18.64 | 266000 |
| 2025-07-03 | 18.65 | $18.67 | 243500 |
| 2025-07-02 | 18.65 | $18.68 | 401300 |
| 2025-07-01 | 18.64 | $18.69 | 693037 |
| 2025-06-30 | 18.63 | $18.70 | 588100 |
| 2025-06-27 | 18.62 | $18.68 | 342635 |
| 2025-06-26 | 18.62 | $18.68 | 440100 |
| 2025-06-25 | 18.61 | $18.64 | 271229 |
| 2025-06-24 | 18.60 | $18.66 | 613000 |
| 2025-06-23 | 18.59 | $18.62 | 305899 |
| 2025-06-20 | 18.59 | $18.65 | 389000 |
| 2025-06-18 | 18.58 | $18.62 | 486516 |
| 2025-06-17 | 18.57 | $18.61 | 447600 |
| 2025-06-16 | 18.57 | $18.60 | 280314 |
| 2025-06-13 | 18.56 | $18.59 | 330215 |
| 2025-06-12 | 18.56 | $18.62 | 376400 |
| 2025-06-11 | 18.55 | $18.59 | 435700 |
| 2025-06-10 | 18.54 | $18.54 | 274049 |
| 2025-06-09 | 18.54 | $18.55 | 376016 |
| 2025-06-06 | 18.54 | $18.52 | 274829 |
| 2025-06-05 | 18.54 | $18.58 | 307100 |
| 2025-06-04 | 18.53 | $18.63 | 273167 |
| 2025-06-03 | 18.52 | $18.56 | 352400 |
| 2025-06-02 | 18.52 | $18.56 | 377835 |
| 2025-05-30 | 18.52 | $18.58 | 382624 |
| 2025-05-29 | 18.51 | $18.54 | 261812 |
| 2025-05-28 | 18.51 | $18.52 | 358600 |
| 2025-05-27 | 18.51 | $18.54 | 992457 |
| 2025-05-23 | 18.51 | $18.48 | 344000 |
| 2025-05-22 | 18.51 | $18.47 | 534803 |
| 2025-05-21 | 18.52 | $18.43 | 441119 |
| 2025-05-20 | 18.52 | $18.51 | 2.5M |
| 2025-05-19 | 18.53 | $18.51 | 401133 |
| 2025-05-16 | 18.53 | $18.56 | 436600 |
| 2025-05-15 | 18.52 | $18.54 | 402228 |
| 2025-05-14 | 18.52 | $18.47 | 231500 |
| 2025-05-13 | 18.52 | $18.51 | 678800 |
| 2025-05-12 | 18.52 | $18.50 | 692300 |
| 2025-05-09 | 18.52 | $18.52 | 260200 |
| 2025-05-08 | 18.51 | $18.50 | 288948 |
| 2025-05-07 | 18.51 | $18.56 | 236709 |
| 2025-05-06 | 18.50 | $18.54 | 322300 |
| 2025-05-05 | 18.49 | $18.52 | 424800 |
| 2025-05-02 | 18.49 | $18.52 | 352500 |
| 2025-05-01 | 18.48 | $18.55 | 466321 |
| 2025-04-30 | 18.47 | $18.59 | 369038 |
| 2025-04-29 | 18.46 | $18.60 | 335900 |
| 2025-04-28 | 18.45 | $18.58 | 333202 |
| 2025-04-25 | 18.44 | $18.54 | 737500 |
| 2025-04-24 | 18.43 | $18.48 | 239800 |
| 2025-04-23 | 18.42 | $18.38 | 296600 |
| 2025-04-22 | 18.43 | $18.37 | 319800 |
| 2025-04-21 | 18.44 | $18.37 | 239200 |
| 2025-04-17 | 18.45 | $18.51 | 292718 |
| 2025-04-16 | 18.45 | $18.48 | 379500 |
| 2025-04-15 | 18.45 | $18.43 | 244000 |
| 2025-04-14 | 18.45 | $18.38 | 271000 |
| 2025-04-11 | 18.46 | $18.28 | 251500 |
| 2025-04-10 | 18.48 | $18.32 | 366400 |
| 2025-04-09 | 18.50 | $18.48 | 491715 |
| 2025-04-08 | 18.50 | $18.34 | 573107 |
| 2025-04-07 | 18.52 | $18.35 | 684500 |
| 2025-04-04 | 18.54 | $18.57 | 540600 |
| 2025-04-03 | 18.53 | $18.64 | 350435 |
| 2025-04-02 | 18.52 | $18.57 | 281033 |
| 2025-04-01 | 18.51 | $18.56 | 227600 |
| 2025-03-31 | 18.51 | $18.53 | 734400 |
| 2025-03-28 | 18.51 | $18.53 | 278600 |
| 2025-03-27 | 18.50 | $18.47 | 306600 |
| 2025-03-26 | 18.51 | $18.46 | 415405 |
| 2025-03-25 | 18.51 | $18.48 | 603535 |
| 2025-03-24 | 18.52 | $18.47 | 289300 |
| 2025-03-21 | 18.52 | $18.58 | 213918 |
| 2025-03-20 | 18.51 | $18.57 | 286310 |
| 2025-03-19 | 18.51 | $18.57 | 490800 |
| 2025-03-18 | 18.50 | $18.51 | 350526 |
| 2025-03-17 | 18.50 | $18.48 | 274400 |
| 2025-03-14 | 18.50 | $18.47 | 420322 |
| 2025-03-13 | 18.50 | $18.48 | 282120 |
| 2025-03-12 | 18.50 | $18.45 | 387146 |
| 2025-03-11 | 18.50 | $18.49 | 446645 |
| 2025-03-10 | 18.50 | $18.55 | 426429 |
| 2025-03-07 | 18.49 | $18.50 | 316100 |
| 2025-03-06 | 18.48 | $18.51 | 455723 |
| 2025-03-05 | 18.48 | $18.52 | 323332 |
| 2025-03-04 | 18.47 | $18.55 | 712039 |
| 2025-03-03 | 18.46 | $18.57 | 428200 |
| 2025-02-28 | 18.45 | $18.54 | 403800 |
| 2025-02-27 | 18.43 | $18.50 | 343947 |
| 2025-02-26 | 18.43 | $18.52 | 930322 |
| 2025-02-25 | 18.41 | $18.50 | 362607 |
| 2025-02-24 | 18.40 | $18.43 | 432800 |
| 2025-02-21 | 18.40 | $18.48 | 517202 |
| 2025-02-20 | 18.39 | $18.43 | 361325 |
| 2025-02-19 | 18.39 | $18.41 | 450340 |
| 2025-02-18 | 18.38 | $18.39 | 716335 |
| 2025-02-14 | 18.38 | $18.43 | 436500 |
| 2025-02-13 | 18.37 | $18.38 | 520500 |
| 2025-02-12 | 18.37 | $18.30 | 548000 |
| 2025-02-11 | 18.37 | $18.37 | 450100 |
| 2025-02-10 | 18.37 | $18.39 | 344200 |
| 2025-02-07 | 18.37 | $18.38 | 2.2M |
| 2025-02-06 | 18.36 | $18.42 | 865842 |
| 2025-02-05 | 18.35 | $18.44 | 1.4M |
| 2025-02-04 | 18.34 | $18.40 | 675000 |
| 2025-02-03 | 18.33 | $18.37 | 847000 |
| 2025-01-31 | 18.33 | $18.38 | 1.1M |
| 2025-01-30 | 18.32 | $18.38 | 1.1M |
| 2025-01-29 | 18.31 | $18.37 | 819400 |
| 2025-01-28 | 18.31 | $18.38 | 681500 |
| 2025-01-27 | 18.30 | $18.37 | 710944 |
| 2025-01-24 | 18.29 | $18.31 | 757402 |
| 2025-01-23 | 18.29 | $18.28 | 719900 |
| 2025-01-22 | 18.29 | $18.28 | 1.6M |
| 2025-01-21 | 18.29 | $18.31 | 1.0M |
| 2025-01-17 | 18.29 | $18.34 | 820100 |
| 2025-01-16 | 18.29 | $18.35 | 1.2M |
| 2025-01-15 | 18.29 | $18.31 | 1.3M |
| 2025-01-14 | 18.29 | $18.20 | 707300 |
| 2025-01-13 | 18.30 | $18.18 | 1.1M |
| 2025-01-10 | 18.32 | $18.21 | 945000 |
| 2025-01-08 | 18.33 | $18.30 | 738000 |
| 2025-01-07 | 18.34 | $18.28 | 651900 |
| 2025-01-06 | 18.35 | $18.31 | 501200 |
| 2025-01-03 | 18.36 | $18.32 | 834627 |
| 2025-01-02 | 18.37 | $18.34 | 1.0M |
| 2024-12-31 | 18.38 | $18.34 | 475800 |
| 2024-12-30 | 18.39 | $18.35 | 597921 |
| 2024-12-27 | 18.40 | $18.29 | 808600 |
| 2024-12-26 | 18.42 | $18.32 | 869713 |
| 2024-12-24 | 18.43 | $18.28 | 749000 |
| 2024-12-23 | 18.45 | $18.28 | 2.8M |
| 2024-12-20 | 18.47 | $18.37 | 2.5M |
| 2024-12-19 | 18.48 | $18.34 | 1.9M |
| 2024-12-18 | 18.50 | $18.34 | 1.4M |
| 2024-12-17 | 18.51 | $18.46 | 430527 |
| 2024-12-16 | 18.51 | $18.48 | 313241 |
| 2024-12-13 | 18.51 | $18.47 | 707000 |
| 2024-12-12 | 18.51 | $18.52 | 384600 |
| 2024-12-11 | 18.51 | $18.55 | 673230 |
| 2024-12-10 | 18.50 | $18.56 | 442431 |
| 2024-12-09 | 18.49 | $18.57 | 312900 |
| 2024-12-06 | 18.48 | $18.59 | 472300 |
| 2024-12-05 | 18.47 | $18.55 | 330600 |
| 2024-12-04 | 18.45 | $18.56 | 380200 |
| 2024-12-03 | 18.44 | $18.52 | 409522 |
| 2024-12-02 | 18.43 | $18.54 | 329700 |
| 2024-11-29 | 18.42 | $18.53 | 215100 |
| 2024-11-27 | 18.41 | $18.47 | 1.2M |
| 2024-11-26 | 18.41 | $18.43 | 555930 |
| 2024-11-25 | 18.41 | $18.45 | 379340 |
| 2024-11-22 | 18.40 | $18.35 | 316106 |
| 2024-11-21 | 18.41 | $18.36 | 406900 |
| 2024-11-20 | 18.42 | $18.36 | 573700 |
| 2024-11-19 | 18.43 | $18.39 | 274000 |
| 2024-11-18 | 18.43 | $18.36 | 443200 |
| 2024-11-15 | 18.44 | $18.42 | 341106 |
| 2024-11-14 | 18.45 | $18.39 | 538300 |
| 2024-11-13 | 18.46 | $18.42 | 444400 |
| 2024-11-12 | 18.46 | $18.41 | 388700 |
| 2024-11-11 | 18.47 | $18.47 | 280700 |
| 2024-11-08 | 18.48 | $18.49 | 395700 |
| 2024-11-07 | 18.48 | $18.51 | 859000 |
| 2024-11-06 | 18.48 | $18.41 | 639600 |
| 2024-11-05 | 18.50 | $18.46 | 501300 |
| 2024-11-04 | 18.51 | $18.44 | 362500 |
| 2024-11-01 | 18.52 | $18.39 | 1.7M |
| 2024-10-31 | 18.54 | $18.42 | 280234 |
| 2024-10-30 | 18.55 | $18.44 | 350234 |
| 2024-10-29 | 18.57 | $18.48 | 617000 |
| 2024-10-28 | 18.59 | $18.47 | 466308 |
| 2024-10-25 | 18.60 | $18.48 | 393802 |
| 2024-10-24 | 18.62 | $18.50 | 473400 |
| 2024-10-23 | 18.64 | $18.47 | 494604 |
| 2024-10-22 | 18.66 | $18.52 | 525100 |
| 2024-10-21 | 18.68 | $18.53 | 405000 |
| 2024-10-18 | 18.70 | $18.68 | 619600 |
| 2024-10-17 | 18.71 | $18.67 | 400515 |
| 2024-10-16 | 18.72 | $18.71 | 316511 |
| 2024-10-15 | 18.72 | $18.68 | 730200 |
| 2024-10-14 | 18.73 | $18.65 | 222711 |
| 2024-10-11 | 18.75 | $18.67 | 258800 |
| 2024-10-10 | 18.76 | $18.64 | 1.6M |
| 2024-10-09 | 18.78 | $18.64 | 310400 |
| 2024-10-08 | 18.79 | $18.65 | 729600 |
| 2024-10-07 | 18.81 | $18.64 | 445500 |
| 2024-10-04 | 18.83 | $18.68 | 372940 |
| 2024-10-03 | 18.85 | $18.78 | 657324 |
| 2024-10-02 | 18.86 | $18.84 | 359700 |
| 2024-10-01 | 18.86 | $18.86 | 360820 |
| 2024-09-30 | 18.86 | $18.81 | 324100 |
| 2024-09-27 | 18.86 | $18.85 | 457700 |
| 2024-09-26 | 18.86 | $18.80 | 467731 |
| 2024-09-25 | 18.86 | $18.82 | 299325 |
| 2024-09-24 | 18.86 | $18.87 | 396000 |
| 2024-09-23 | 18.86 | $18.83 | 361704 |
| 2024-09-20 | 18.86 | $18.92 | 715900 |
| 2024-09-19 | 18.85 | $18.91 | 562734 |
| 2024-09-18 | 18.83 | $18.89 | 487700 |
| 2024-09-17 | 18.82 | $18.92 | 385308 |
| 2024-09-16 | 18.81 | $18.92 | 228316 |
| 2024-09-13 | 18.79 | $18.90 | 365400 |
| 2024-09-12 | 18.77 | $18.86 | 319500 |
| 2024-09-11 | 18.76 | $18.87 | 404900 |
| 2024-09-10 | 18.74 | $18.87 | 392100 |
| 2024-09-09 | 18.73 | $18.84 | 240334 |
| 2024-09-06 | 18.71 | $18.83 | 401514 |
| 2024-09-05 | 18.70 | $18.81 | 950600 |
| 2024-09-04 | 18.68 | $18.78 | 743139 |
| 2024-09-03 | 18.67 | $18.72 | 496939 |
| 2024-08-30 | 18.66 | $18.67 | 346047 |
| 2024-08-29 | 18.65 | $18.69 | 285736 |
| 2024-08-28 | 18.65 | $18.70 | 380000 |
| 2024-08-27 | 18.64 | $18.71 | 546100 |
| 2024-08-26 | 18.63 | $18.69 | 357600 |
| 2024-08-23 | 18.62 | $18.71 | 382700 |
| 2024-08-22 | 18.60 | $18.63 | 268800 |
| 2024-08-21 | 18.60 | $18.67 | 345341 |
| 2024-08-20 | 18.58 | $18.63 | 321300 |
| 2024-08-19 | 18.57 | $18.58 | 286300 |
| 2024-08-16 | 18.56 | $18.66 | 260415 |
| 2024-08-15 | 18.55 | $18.62 | 252800 |
| 2024-08-14 | 18.53 | $18.68 | 219500 |
| 2024-08-13 | 18.51 | $18.65 | 317635 |
| 2024-08-12 | 18.49 | $18.58 | 225034 |
| 2024-08-09 | 18.48 | $18.56 | 223500 |
| 2024-08-08 | 18.47 | $18.51 | 353108 |
| 2024-08-07 | 18.46 | $18.52 | 234317 |
| 2024-08-06 | 18.45 | $18.56 | 247900 |
| 2024-08-05 | 18.44 | $18.63 | 383408 |
| 2024-08-02 | 18.41 | $18.66 | 632200 |
| 2024-08-01 | 18.38 | $18.53 | 315200 |
| 2024-07-31 | 18.37 | $18.47 | 794900 |
| 2024-07-30 | 18.36 | $18.39 | 616800 |
| 2024-07-29 | 18.35 | $18.38 | 265100 |
| 2024-07-26 | 18.34 | $18.36 | 287300 |
| 2024-07-25 | 18.34 | $18.30 | 357800 |
| 2024-07-24 | 18.34 | $18.28 | 310000 |
| 2024-07-23 | 18.34 | $18.31 | 472600 |
| 2024-07-22 | 18.34 | $18.30 | 299200 |
| 2024-07-19 | 18.34 | $18.38 | 152100 |
| 2024-07-18 | 18.33 | $18.40 | 243500 |
| 2024-07-17 | 18.32 | $18.43 | 449345 |
| 2024-07-16 | 18.30 | $18.43 | 320440 |
| 2024-07-15 | 18.28 | $18.40 | 359900 |
| 2024-07-12 | 18.27 | $18.43 | 256200 |
| 2024-07-11 | 18.25 | $18.40 | 445300 |
| 2024-07-10 | 18.24 | $18.31 | 292047 |
| 2024-07-09 | 18.23 | $18.29 | 196247 |
| 2024-07-08 | 18.22 | $18.31 | 289100 |
| 2024-07-05 | 18.21 | $18.31 | 190320 |
| 2024-07-03 | 18.21 | $18.22 | 118817 |
| 2024-07-02 | 18.21 | $18.17 | 487600 |
| 2024-07-01 | 18.21 | $18.12 | 608502 |
| 2024-06-28 | 18.22 | $18.16 | 333300 |
| 2024-06-27 | 18.22 | $18.18 | 218100 |
| 2024-06-26 | 18.22 | $18.16 | 289606 |
| 2024-06-25 | 18.23 | $18.20 | 387315 |
| 2024-06-24 | 18.23 | $18.21 | 478001 |
| 2024-06-21 | 18.22 | $18.27 | 297936 |
| 2024-06-20 | 18.21 | $18.27 | 226320 |
| 2024-06-18 | 18.20 | $18.30 | 297800 |
| 2024-06-17 | 18.19 | $18.24 | 214845 |
| 2024-06-14 | 18.18 | $18.30 | 319400 |
| 2024-06-13 | 18.17 | $18.30 | 253742 |
| 2024-06-12 | 18.15 | $18.24 | 250800 |
| 2024-06-11 | 18.14 | $18.17 | 302330 |
| 2024-06-10 | 18.14 | $18.14 | 211628 |
| 2024-06-07 | 18.14 | $18.14 | 431400 |
| 2024-06-06 | 18.13 | $18.24 | 918031 |
| 2024-06-05 | 18.12 | $18.25 | 280122 |
| 2024-06-04 | 18.11 | $18.22 | 267019 |
| 2024-06-03 | 18.10 | $18.18 | 179400 |
| 2024-05-31 | 18.10 | $18.10 | 249343 |
| 2024-05-30 | 18.10 | $18.05 | 150923 |
| 2024-05-29 | 18.10 | $17.98 | 149317 |
| 2024-05-28 | 18.11 | $18.02 | 245601 |
| 2024-05-24 | 18.12 | $18.07 | 281700 |
| 2024-05-23 | 18.12 | $18.05 | 199800 |
| 2024-05-22 | 18.13 | $18.10 | 375830 |
| 2024-05-21 | 18.13 | $18.13 | 214400 |
| 2024-05-20 | 18.12 | $18.11 | 310400 |
| 2024-05-17 | 18.11 | $18.18 | 136500 |
| 2024-05-16 | 18.10 | $18.20 | 403500 |
| 2024-05-15 | 18.09 | $18.23 | 181601 |
| 2024-05-14 | 18.07 | $18.15 | 131300 |
| 2024-05-13 | 18.05 | $18.11 | 173411 |
| 2024-05-10 | 18.04 | $18.11 | 194300 |
| 2024-05-09 | 18.03 | $18.14 | 232526 |
| 2024-05-08 | 18.02 | $18.13 | 210100 |
| 2024-05-07 | 18.00 | $18.15 | 249200 |
| 2024-05-06 | 17.99 | $18.15 | 510313 |
| 2024-05-03 | 17.97 | $18.13 | 176406 |
| 2024-05-02 | 17.96 | $18.05 | 471235 |
| 2024-05-01 | 17.96 | $17.97 | 261000 |
| 2024-04-30 | 17.96 | $17.91 | 545500 |
| 2024-04-29 | 17.97 | $17.97 | 341847 |
| 2024-04-26 | 17.98 | $17.92 | 395000 |
| 2024-04-25 | 17.99 | $17.89 | 376000 |
| 2024-04-24 | 18.01 | $17.91 | 331317 |
| 2024-04-23 | 18.03 | $17.96 | 180700 |
| 2024-04-22 | 18.04 | $17.92 | 136100 |
| 2024-04-19 | 18.06 | $17.96 | 156712 |
| 2024-04-18 | 18.08 | $17.93 | 148700 |
| 2024-04-17 | 18.10 | $17.98 | 313100 |
| 2024-04-16 | 18.12 | $17.92 | 184400 |
| 2024-04-15 | 18.14 | $17.95 | 231842 |
| 2024-04-12 | 18.17 | $18.05 | 191800 |
| 2024-04-11 | 18.18 | $18.01 | 191400 |
| 2024-04-10 | 18.20 | $18.02 | 214900 |
| 2024-04-09 | 18.22 | $18.20 | 175136 |
| 2024-04-08 | 18.22 | $18.15 | 211263 |
| 2024-04-05 | 18.23 | $18.17 | 169047 |
| 2024-04-04 | 18.24 | $18.22 | 184446 |
| 2024-04-03 | 18.25 | $18.22 | 217225 |
| 2024-04-02 | 18.25 | $18.20 | 877046 |
| 2024-04-01 | 18.26 | $18.20 | 278600 |
| 2024-03-28 | 18.26 | $18.30 | 243504 |
| 2024-03-27 | 18.26 | $18.31 | 390105 |
| 2024-03-26 | 18.26 | $18.25 | 367300 |
| 2024-03-25 | 18.26 | $18.26 | 208300 |
| 2024-03-22 | 18.25 | $18.29 | 232611 |
| 2024-03-21 | 18.25 | $18.24 | 172839 |
| 2024-03-20 | 18.25 | $18.24 | 174300 |
| 2024-03-19 | 18.25 | $18.20 | 207738 |
| 2024-03-18 | 18.25 | $18.13 | 127000 |
| 2024-03-15 | 18.26 | $18.21 | 157529 |
| 2024-03-14 | 18.27 | $18.22 | 325612 |
| 2024-03-13 | 18.27 | $18.30 | 378400 |
| 2024-03-12 | 18.26 | $18.32 | 222242 |
| 2024-03-11 | 18.25 | $18.36 | 155214 |
| 2024-03-08 | 18.24 | $18.37 | 146500 |
| 2024-03-07 | 18.23 | $18.35 | 206228 |
| 2024-03-06 | 18.22 | $18.30 | 140100 |
| 2024-03-05 | 18.21 | $18.28 | 178405 |
| 2024-03-04 | 18.21 | $18.23 | 176700 |
| 2024-03-01 | 18.21 | $18.26 | 200927 |
| 2024-02-29 | 18.21 | $18.17 | 266400 |
| 2024-02-28 | 18.22 | $18.14 | 203500 |
| 2024-02-27 | 18.23 | $18.14 | 139700 |
| 2024-02-26 | 18.25 | $18.14 | 362725 |
| 2024-02-23 | 18.27 | $18.19 | 816800 |
| 2024-02-22 | 18.28 | $18.15 | 308218 |
| 2024-02-21 | 18.29 | $18.19 | 255323 |
| 2024-02-20 | 18.31 | $18.22 | 410824 |
| 2024-02-16 | 18.32 | $18.23 | 328600 |
| 2024-02-15 | 18.33 | $18.29 | 2.8M |
| 2024-02-14 | 18.34 | $18.24 | 431900 |
| 2024-02-13 | 18.35 | $18.18 | 224520 |
| 2024-02-12 | 18.36 | $18.33 | 507200 |
| 2024-02-09 | 18.37 | $18.31 | 316600 |
| 2024-02-08 | 18.38 | $18.32 | 165704 |
| 2024-02-07 | 18.38 | $18.36 | 298200 |
| 2024-02-06 | 18.39 | $18.37 | 383000 |
| 2024-02-05 | 18.39 | $18.31 | 159900 |
| 2024-02-02 | 18.40 | $18.41 | 263100 |
| 2024-02-01 | 18.40 | $18.52 | 153629 |
| 2024-01-31 | 18.39 | $18.47 | 305000 |
| 2024-01-30 | 18.38 | $18.39 | 178000 |
| 2024-01-29 | 18.38 | $18.39 | 160000 |
| 2024-01-26 | 18.38 | $18.33 | 787938 |
| 2024-01-25 | 18.39 | $18.36 | 160327 |
| 2024-01-24 | 18.40 | $18.29 | 154700 |
| 2024-01-23 | 18.41 | $18.31 | 395900 |
| 2024-01-22 | 18.42 | $18.33 | 134300 |
| 2024-01-19 | 18.43 | $18.37 | 144700 |
| 2024-01-18 | 18.44 | $18.37 | 187247 |
| 2024-01-17 | 18.45 | $18.39 | 349800 |
| 2024-01-16 | 18.45 | $18.44 | 299800 |
| 2024-01-12 | 18.45 | $18.56 | 544000 |
| 2024-01-11 | 18.44 | $18.50 | 244115 |
| 2024-01-10 | 18.44 | $18.41 | 188800 |
| 2024-01-09 | 18.43 | $18.42 | 738228 |
| 2024-01-08 | 18.43 | $18.40 | 263108 |
| 2024-01-05 | 18.43 | $18.35 | 191411 |
| 2024-01-04 | 18.43 | $18.39 | 202600 |
| 2024-01-03 | 18.43 | $18.44 | 262300 |
| 2024-01-02 | 18.42 | $18.44 | 229800 |
| 2023-12-29 | 18.41 | $18.55 | 173700 |
| 2023-12-28 | 18.38 | $18.54 | 210100 |
| 2023-12-27 | 18.36 | $18.57 | 161814 |
| 2023-12-26 | 18.33 | $18.46 | 202900 |
| 2023-12-22 | 18.30 | $18.45 | 360400 |
| 2023-12-21 | 18.28 | $18.44 | 613000 |
| 2023-12-20 | 18.25 | $18.43 | 483516 |
| 2023-12-19 | 18.22 | $18.37 | 170300 |
| 2023-12-18 | 18.19 | $18.36 | 1.4M |
| 2023-12-15 | 18.16 | $18.43 | 582300 |
| 2023-12-14 | 18.13 | $18.46 | 441400 |
| 2023-12-13 | 18.08 | $18.37 | 517300 |
| 2023-12-12 | 18.04 | $18.14 | 191300 |
| 2023-12-11 | 18.03 | $18.08 | 205600 |
| 2023-12-08 | 18.01 | $18.08 | 243724 |
| 2023-12-07 | 17.99 | $18.17 | 145900 |
| 2023-12-06 | 17.96 | $18.15 | 261100 |
| 2023-12-05 | 17.93 | $18.14 | 276332 |
| 2023-12-04 | 17.90 | $18.09 | 949900 |
| 2023-12-01 | 17.87 | $18.14 | 171400 |
| 2023-11-30 | 17.83 | $18.03 | 146047 |
| 2023-11-29 | 17.80 | $18.06 | 420530 |
| 2023-11-28 | 17.76 | $17.98 | 149800 |
| 2023-11-27 | 17.73 | $17.89 | 135600 |
| 2023-11-24 | 17.71 | $17.82 | 21606 |
| 2023-11-22 | 17.69 | $17.84 | 127134 |
| 2023-11-21 | 17.66 | $17.82 | 266941 |
| 2023-11-20 | 17.63 | $17.79 | 186311 |
| 2023-11-17 | 17.61 | $17.82 | 286100 |
| 2023-11-16 | 17.57 | $17.82 | 343006 |
| 2023-11-15 | 17.54 | $17.71 | 163800 |
| 2023-11-14 | 17.51 | $17.77 | 179400 |
| 2023-11-13 | 17.48 | $17.56 | 107847 |
| 2023-11-10 | 17.47 | $17.58 | 113700 |
| 2023-11-09 | 17.45 | $17.52 | 115003 |
| 2023-11-08 | 17.44 | $17.61 | 121403 |
| 2023-11-07 | 17.42 | $17.60 | 105200 |
| 2023-11-06 | 17.40 | $17.56 | 94927 |
| 2023-11-03 | 17.38 | $17.63 | 135900 |
| 2023-11-02 | 17.36 | $17.52 | 202600 |
| 2023-11-01 | 17.35 | $17.45 | 239334 |
| 2023-10-31 | 17.34 | $17.31 | 109800 |
| 2023-10-30 | 17.34 | $17.32 | 192800 |
| 2023-10-27 | 17.35 | $17.32 | 67412 |
| 2023-10-26 | 17.36 | $17.33 | 101000 |
| 2023-10-25 | 17.36 | $17.25 | 306321 |
| 2023-10-24 | 17.38 | $17.30 | 123924 |
| 2023-10-23 | 17.39 | $17.30 | 75312 |
| 2023-10-20 | 17.41 | $17.30 | 85500 |
| 2023-10-19 | 17.42 | $17.23 | 145105 |
| 2023-10-18 | 17.44 | $17.24 | 71344 |
| 2023-10-17 | 17.47 | $17.32 | 110734 |
| 2023-10-16 | 17.49 | $17.45 | 88600 |
| 2023-10-13 | 17.49 | $17.52 | 63048 |
| 2023-10-12 | 17.49 | $17.48 | 193235 |
| 2023-10-11 | 17.50 | $17.55 | 115900 |
| 2023-10-10 | 17.50 | $17.54 | 67100 |
| 2023-10-09 | 17.50 | $17.55 | 98530 |
| 2023-10-06 | 17.51 | $17.39 | 136700 |
| 2023-10-05 | 17.53 | $17.43 | 135304 |
| 2023-10-04 | 17.54 | $17.42 | 118314 |
| 2023-10-03 | 17.56 | $17.31 | 295200 |
| 2023-10-02 | 17.60 | $17.41 | 210900 |
| 2023-09-29 | 17.62 | $17.52 | 50440 |
| 2023-09-28 | 17.64 | $17.53 | 129314 |
| 2023-09-27 | 17.66 | $17.47 | 346117 |
| 2023-09-26 | 17.68 | $17.55 | 195300 |
| 2023-09-25 | 17.70 | $17.58 | 153132 |
| 2023-09-22 | 17.71 | $17.63 | 92947 |
| 2023-09-21 | 17.73 | $17.57 | 111641 |
| 2023-09-20 | 17.74 | $17.62 | 149446 |
| 2023-09-19 | 17.76 | $17.65 | 145035 |
| 2023-09-18 | 17.77 | $17.68 | 80100 |
| 2023-09-15 | 17.78 | $17.75 | 66700 |
| 2023-09-14 | 17.78 | $17.79 | 132019 |
| 2023-09-13 | 17.77 | $17.77 | 96243 |
| 2023-09-12 | 17.77 | $17.76 | 49510 |
| 2023-09-11 | 17.77 | $17.77 | 56300 |
| 2023-09-08 | 17.77 | $17.77 | 76100 |
| 2023-09-07 | 17.77 | $17.77 | 92600 |
| 2023-09-06 | 17.78 | $17.72 | 70028 |
| 2023-09-05 | 17.78 | $17.77 | 135600 |
| 2023-09-01 | 17.79 | $17.86 | 80705 |
| 2023-08-31 | 17.78 | $17.90 | 136400 |
| 2023-08-30 | 17.78 | $17.86 | 101810 |
| 2023-08-29 | 17.77 | $17.86 | 87600 |
| 2023-08-28 | 17.77 | $17.75 | 58638 |
| 2023-08-25 | 17.78 | $17.70 | 98544 |
| 2023-08-24 | 17.79 | $17.72 | 167606 |
| 2023-08-23 | 17.80 | $17.77 | 135500 |
| 2023-08-22 | 17.81 | $17.61 | 74200 |
| 2023-08-21 | 17.84 | $17.63 | 66647 |
| 2023-08-18 | 17.87 | $17.76 | 237736 |
| 2023-08-17 | 17.88 | $17.70 | 71331 |
| 2023-08-16 | 17.90 | $17.74 | 76723 |
| 2023-08-15 | 17.92 | $17.77 | 46500 |
| 2023-08-14 | 17.94 | $17.82 | 48724 |
| 2023-08-11 | 17.96 | $17.85 | 62714 |
| 2023-08-10 | 17.97 | $17.91 | 97233 |
| 2023-08-09 | 17.98 | $18.01 | 73022 |
| 2023-08-08 | 17.98 | $18.02 | 465200 |
| 2023-08-07 | 17.98 | $18.00 | 69345 |
| 2023-08-04 | 17.98 | $17.98 | 46641 |
| 2023-08-03 | 17.98 | $17.85 | 49000 |
| 2023-08-02 | 18.00 | $17.90 | 184900 |
| 2023-08-01 | 18.00 | $17.93 | 165400 |
| 2023-07-31 | 18.01 | $18.02 | 177528 |
| 2023-07-28 | 18.01 | $17.98 | 100600 |
| 2023-07-27 | 18.01 | $17.92 | 110400 |
| 2023-07-26 | 18.01 | $18.03 | 102800 |
| 2023-07-25 | 18.01 | $17.95 | 74922 |
| 2023-07-24 | 18.01 | $17.96 | 90900 |
| 2023-07-21 | 18.01 | $18.06 | 55637 |
| 2023-07-20 | 18.00 | $18.05 | 77001 |
| 2023-07-19 | 17.99 | $18.14 | 114000 |
| 2023-07-18 | 17.98 | $18.10 | 135000 |
| 2023-07-17 | 17.96 | $18.09 | 80000 |
| 2023-07-14 | 17.95 | $18.07 | 144227 |
| 2023-07-13 | 17.94 | $18.17 | 212500 |
| 2023-07-12 | 17.92 | $18.07 | 225500 |
| 2023-07-11 | 17.90 | $17.89 | 132800 |
| 2023-07-10 | 17.91 | $17.86 | 65000 |
| 2023-07-07 | 17.92 | $17.77 | 46432 |
| 2023-07-06 | 17.93 | $17.75 | 77800 |
| 2023-07-05 | 17.95 | $17.86 | 149026 |
| 2023-07-03 | 17.97 | $17.93 | 30521 |
| 2023-06-30 | 17.97 | $17.95 | 217800 |
| 2023-06-29 | 17.97 | $17.90 | 87400 |
| 2023-06-28 | 17.98 | $18.01 | 225716 |
| 2023-06-27 | 17.98 | $17.94 | 70636 |
| 2023-06-26 | 17.99 | $18.00 | 66300 |
| 2023-06-23 | 17.99 | $17.95 | 91415 |
| 2023-06-22 | 17.99 | $17.93 | 86100 |
| 2023-06-21 | 18.00 | $17.99 | 132700 |
| 2023-06-20 | 18.00 | $17.99 | 71508 |
| 2023-06-16 | 18.00 | $18.01 | 84300 |
| 2023-06-15 | 18.00 | $18.06 | 212600 |
| 2023-06-14 | 18.00 | $17.93 | 109600 |
| 2023-06-13 | 18.01 | $17.93 | 207100 |
| 2023-06-12 | 18.02 | $18.01 | 148232 |
| 2023-06-09 | 18.03 | $17.95 | 274300 |
| 2023-06-08 | 18.04 | $18.04 | 138522 |
| 2023-06-07 | 18.05 | $17.93 | 222500 |
| 2023-06-06 | 18.06 | $18.04 | 71711 |
| 2023-06-05 | 18.07 | $18.06 | 47842 |
| 2023-06-02 | 18.08 | $18.05 | 44942 |
| 2023-06-01 | 18.10 | $18.13 | 53034 |
| 2023-05-31 | 18.10 | $18.07 | 76700 |
| 2023-05-30 | 18.11 | $18.03 | 67000 |
| 2023-05-26 | 18.13 | $17.90 | 106800 |
| 2023-05-25 | 18.16 | $17.89 | 71438 |
| 2023-05-24 | 18.20 | $17.99 | 67600 |
| 2023-05-23 | 18.22 | $18.04 | 72500 |
| 2023-05-22 | 18.25 | $18.01 | 41500 |
| 2023-05-19 | 18.28 | $18.08 | 77200 |
| 2023-05-18 | 18.30 | $18.10 | 54644 |
| 2023-05-17 | 18.32 | $18.18 | 109508 |
| 2023-05-16 | 18.33 | $18.24 | 83324 |
| 2023-05-15 | 18.34 | $18.30 | 78600 |
| 2023-05-12 | 18.35 | $18.33 | 115649 |
| 2023-05-11 | 18.35 | $18.41 | 100246 |
| 2023-05-10 | 18.34 | $18.41 | 68800 |
| 2023-05-09 | 18.33 | $18.29 | 64616 |
| 2023-05-08 | 18.33 | $18.27 | 48942 |
| 2023-05-05 | 18.34 | $18.38 | 44000 |
| 2023-05-04 | 18.34 | $18.46 | 83700 |
| 2023-05-03 | 18.32 | $18.43 | 179903 |
| 2023-05-02 | 18.32 | $18.36 | 72800 |
| 2023-05-01 | 18.32 | $18.20 | 34532 |
| 2023-04-28 | 18.33 | $18.35 | 55900 |
| 2023-04-27 | 18.33 | $18.26 | 40134 |
| 2023-04-26 | 18.34 | $18.35 | 72446 |
| 2023-04-25 | 18.33 | $18.41 | 135002 |
| 2023-04-24 | 18.33 | $18.29 | 44400 |
| 2023-04-21 | 18.33 | $18.29 | 67146 |
| 2023-04-20 | 18.33 | $18.28 | 61100 |
| 2023-04-19 | 18.34 | $18.20 | 132600 |
| 2023-04-18 | 18.35 | $18.29 | 72807 |
| 2023-04-17 | 18.35 | $18.27 | 66349 |
| 2023-04-14 | 18.35 | $18.36 | 71800 |
| 2023-04-13 | 18.34 | $18.41 | 264200 |
| 2023-04-12 | 18.33 | $18.40 | 608508 |
| 2023-04-11 | 18.32 | $18.36 | 175922 |
| 2023-04-10 | 18.30 | $18.36 | 120109 |
| 2023-04-06 | 18.29 | $18.48 | 139739 |
| 2023-04-05 | 18.26 | $18.51 | 110600 |
| 2023-04-04 | 18.22 | $18.47 | 64600 |
| 2023-04-03 | 18.18 | $18.41 | 62920 |
| 2023-03-31 | 18.15 | $18.29 | 75423 |
| 2023-03-30 | 18.12 | $18.19 | 75600 |
| 2023-03-29 | 18.10 | $18.16 | 94600 |
| 2023-03-28 | 18.08 | $18.14 | 64515 |
| 2023-03-27 | 18.07 | $18.20 | 74338 |
| 2023-03-24 | 18.04 | $18.38 | 72639 |
| 2023-03-23 | 17.99 | $18.33 | 94407 |
| 2023-03-22 | 17.95 | $18.22 | 176500 |
| 2023-03-21 | 17.91 | $18.06 | 83828 |
| 2023-03-20 | 17.89 | $18.06 | 30000 |
| 2023-03-17 | 17.86 | $18.17 | 93600 |
| 2023-03-16 | 17.83 | $18.02 | 270819 |
| 2023-03-15 | 17.81 | $18.11 | 594900 |
| 2023-03-14 | 17.78 | $17.93 | 255837 |
| 2023-03-13 | 17.76 | $18.04 | 409221 |
| 2023-03-10 | 17.74 | $17.90 | 604340 |
| 2023-03-09 | 17.73 | $17.69 | 241400 |
| 2023-03-08 | 17.74 | $17.63 | 243404 |
| 2023-03-07 | 17.76 | $17.66 | 150436 |
| 2023-03-06 | 17.78 | $17.72 | 260636 |
| 2023-03-03 | 17.80 | $17.75 | 947016 |
| 2023-03-02 | 17.82 | $17.63 | 208311 |
| 2023-03-01 | 17.85 | $17.62 | 102100 |
| 2023-02-28 | 17.89 | $17.74 | 87200 |
| 2023-02-27 | 17.92 | $17.75 | 36535 |
| 2023-02-24 | 17.95 | $17.71 | 62000 |
| 2023-02-23 | 17.99 | $17.80 | 223827 |
| 2023-02-22 | 18.02 | $17.73 | 129400 |
| 2023-02-21 | 18.07 | $17.72 | 70000 |
| 2023-02-17 | 18.11 | $17.91 | 61635 |
| 2023-02-16 | 18.14 | $17.88 | 54339 |
| 2023-02-15 | 18.17 | $17.93 | 56000 |
| 2023-02-14 | 18.21 | $17.97 | 129600 |
| 2023-02-13 | 18.24 | $18.03 | 83033 |
| 2023-02-10 | 18.26 | $18.02 | 65400 |
| 2023-02-09 | 18.29 | $18.10 | 68500 |
| 2023-02-08 | 18.31 | $18.18 | 99244 |
| 2023-02-07 | 18.33 | $18.17 | 88315 |
| 2023-02-06 | 18.34 | $18.18 | 124939 |
| 2023-02-03 | 18.36 | $18.34 | 100015 |
| 2023-02-02 | 18.35 | $18.51 | 82039 |
| 2023-02-01 | 18.33 | $18.49 | 100517 |
| 2023-01-31 | 18.30 | $18.34 | 94300 |
| 2023-01-30 | 18.29 | $18.25 | 102129 |
| 2023-01-27 | 18.29 | $18.30 | 94200 |
| 2023-01-26 | 18.27 | $18.33 | 86100 |
| 2023-01-25 | 18.25 | $18.35 | 108500 |
| 2023-01-24 | 18.23 | $18.33 | 62521 |
| 2023-01-23 | 18.21 | $18.27 | 60500 |
| 2023-01-20 | 18.19 | $18.36 | 57837 |
| 2023-01-19 | 18.16 | $18.41 | 83900 |
| 2023-01-18 | 18.13 | $18.48 | 97500 |
| 2023-01-17 | 18.08 | $18.31 | 70815 |
| 2023-01-13 | 18.05 | $18.31 | 44400 |
| 2023-01-12 | 18.02 | $18.38 | 100700 |
| 2023-01-11 | 17.99 | $18.24 | 102400 |
| 2023-01-10 | 17.96 | $18.15 | 103303 |
| 2023-01-09 | 17.95 | $18.16 | 92108 |
| 2023-01-06 | 17.93 | $18.13 | 37900 |
| 2023-01-05 | 17.92 | $17.88 | 61300 |
| 2023-01-04 | 17.93 | $17.92 | 36401 |
| 2023-01-03 | 17.93 | $17.82 | 40349 |
| 2022-12-30 | 17.95 | $17.77 | 94435 |
| 2022-12-29 | 17.98 | $17.84 | 71436 |
| 2022-12-28 | 17.99 | $17.77 | 65600 |
| 2022-12-27 | 18.02 | $17.77 | 74900 |
| 2022-12-23 | 18.05 | $17.93 | 200600 |
| 2022-12-22 | 18.06 | $17.97 | 194600 |
| 2022-12-21 | 18.06 | $17.95 | 118617 |
| 2022-12-20 | 18.07 | $17.88 | 164500 |
| 2022-12-19 | 18.08 | $18.01 | 55226 |
| 2022-12-16 | 18.08 | $18.17 | 233300 |
| 2022-12-15 | 18.07 | $18.20 | 77134 |
| 2022-12-14 | 18.04 | $18.19 | 102400 |
| 2022-12-13 | 18.02 | $18.15 | 50100 |
| 2022-12-12 | 18.00 | $18.02 | 45100 |
| 2022-12-09 | 17.99 | $18.07 | 79500 |
| 2022-12-08 | 17.98 | $18.14 | 78100 |
| 2022-12-07 | 17.95 | $18.18 | 53300 |
| 2022-12-06 | 17.91 | $18.07 | 174026 |
| 2022-12-05 | 17.88 | $18.03 | 72408 |
| 2022-12-02 | 17.86 | $18.15 | 55900 |
| 2022-12-01 | 17.81 | $18.11 | 441800 |
| 2022-11-30 | 17.77 | $17.94 | 46500 |
| 2022-11-29 | 17.74 | $17.78 | 39700 |
| 2022-11-28 | 17.72 | $17.83 | 65710 |
| 2022-11-25 | 17.69 | $17.93 | 3600 |
| 2022-11-23 | 17.65 | $17.91 | 48800 |
| 2022-11-22 | 17.61 | $17.82 | 39130 |
| 2022-11-21 | 17.58 | $17.72 | 19142 |
| 2022-11-18 | 17.55 | $17.78 | 31404 |
| 2022-11-17 | 17.52 | $17.80 | 56700 |
| 2022-11-16 | 17.48 | $17.89 | 45023 |
| 2022-11-15 | 17.42 | $17.80 | 44000 |
| 2022-11-14 | 17.37 | $17.66 | 82100 |
| 2022-11-11 | 17.34 | $17.72 | 56000 |
| 2022-11-10 | 17.29 | $17.70 | 42200 |
| 2022-11-09 | 17.24 | $17.27 | 97304 |
| 2022-11-08 | 17.24 | $17.29 | 124710 |
| 2022-11-07 | 17.23 | $17.24 | 51700 |
| 2022-11-04 | 17.23 | $17.26 | 285214 |
| 2022-11-03 | 17.22 | $17.23 | 65800 |
| 2022-11-02 | 17.22 | $17.30 | 92230 |
| 2022-11-01 | 17.22 | $17.31 | 171236 |
| 2022-10-31 | 17.21 | $17.30 | 34248 |
| 2022-10-28 | 17.21 | $17.32 | 50602 |
| 2022-10-27 | 17.20 | $17.32 | 54644 |
| 2022-10-26 | 17.20 | $17.25 | 51508 |
| 2022-10-25 | 17.20 | $17.19 | 50300 |
| 2022-10-24 | 17.21 | $17.04 | 20412 |
| 2022-10-21 | 17.23 | $17.07 | 574200 |
| 2022-10-20 | 17.26 | $17.00 | 77101 |
| 2022-10-19 | 17.29 | $17.09 | 20547 |
| 2022-10-18 | 17.32 | $17.27 | 28800 |
| 2022-10-17 | 17.33 | $17.20 | 21428 |
| 2022-10-14 | 17.35 | $17.15 | 47312 |
| 2022-10-13 | 17.38 | $17.26 | 137113 |
| 2022-10-12 | 17.41 | $17.23 | 33000 |
| 2022-10-11 | 17.43 | $17.24 | 18523 |
| 2022-10-10 | 17.47 | $17.25 | 13810 |
| 2022-10-07 | 17.50 | $17.34 | 14900 |
| 2022-10-06 | 17.53 | $17.46 | 15600 |
| 2022-10-05 | 17.55 | $17.43 | 97400 |
| 2022-10-04 | 17.58 | $17.64 | 95644 |
| 2022-10-03 | 17.59 | $17.55 | 107300 |
| 2022-09-30 | 17.61 | $17.33 | 40300 |
| 2022-09-29 | 17.65 | $17.33 | 22500 |
| 2022-09-28 | 17.70 | $17.45 | 31700 |
| 2022-09-27 | 17.74 | $17.16 | 15615 |
| 2022-09-26 | 17.82 | $17.32 | 24100 |
| 2022-09-23 | 17.88 | $17.56 | 20300 |
| 2022-09-22 | 17.92 | $17.59 | 22605 |
| 2022-09-21 | 17.97 | $17.77 | 17838 |
| 2022-09-20 | 18.00 | $17.74 | 16424 |
| 2022-09-19 | 18.04 | $17.88 | 13819 |
| 2022-09-16 | 18.07 | $17.92 | 13600 |
| 2022-09-15 | 18.09 | $17.90 | 16100 |
| 2022-09-14 | 18.12 | $17.97 | 56327 |
| 2022-09-13 | 18.15 | $17.94 | 1.8M |
| 2022-09-12 | 18.19 | $18.05 | 22500 |
| 2022-09-09 | 18.22 | $18.09 | 20326 |
| 2022-09-08 | 18.25 | $18.06 | 9300 |
| 2022-09-07 | 18.28 | $18.09 | 33313 |
| 2022-09-06 | 18.31 | $17.93 | 19544 |
| 2022-09-02 | 18.37 | $18.11 | 10103 |
| 2022-09-01 | 18.40 | $18.06 | 18938 |
| 2022-08-31 | 18.45 | $18.14 | 47942 |
| 2022-08-30 | 18.49 | $18.26 | 35403 |
| 2022-08-29 | 18.52 | $18.26 | 26423 |
| 2022-08-26 | 18.56 | $18.38 | 17300 |
| 2022-08-25 | 18.58 | $18.50 | 55000 |
| 2022-08-24 | 18.60 | $18.33 | 17100 |
| 2022-08-23 | 18.63 | $18.39 | 14947 |
| 2022-08-22 | 18.66 | $18.38 | 25300 |
| 2022-08-19 | 18.68 | $18.50 | 25000 |
| 2022-08-18 | 18.70 | $18.65 | 18536 |
| 2022-08-17 | 18.70 | $18.61 | 71921 |
| 2022-08-16 | 18.71 | $18.75 | 7600 |
| 2022-08-15 | 18.70 | $18.82 | 3749 |
| 2022-08-12 | 18.68 | $18.79 | 29735 |
| 2022-08-11 | 18.66 | $18.64 | 25646 |
| 2022-08-10 | 18.65 | $18.76 | 59710 |
| 2022-08-09 | 18.63 | $18.63 | 9200 |
| 2022-08-08 | 18.63 | $18.68 | 19800 |
| 2022-08-05 | 18.61 | $18.61 | 4012 |
| 2022-08-04 | 18.60 | $18.81 | 11400 |
| 2022-08-03 | 18.57 | $18.72 | 41700 |
| 2022-08-02 | 18.54 | $18.63 | 11800 |
| 2022-08-01 | 18.52 | $18.81 | 24500 |
| 2022-07-29 | 18.48 | $18.82 | 12800 |
| 2022-07-28 | 18.44 | $18.76 | 11700 |
| 2022-07-27 | 18.40 | $18.61 | 47626 |
| 2022-07-26 | 18.37 | $18.48 | 13811 |
| 2022-07-25 | 18.35 | $18.52 | 53500 |
| 2022-07-22 | 18.33 | $18.58 | 50800 |
| 2022-07-21 | 18.30 | $18.48 | 47600 |
| 2022-07-20 | 18.27 | $18.27 | 131026 |
| 2022-07-19 | 18.27 | $18.30 | 13700 |
| 2022-07-18 | 18.26 | $18.30 | 14600 |
| 2022-07-15 | 18.25 | $18.41 | 18600 |
| 2022-07-14 | 18.22 | $18.29 | 18500 |
| 2022-07-13 | 18.21 | $18.40 | 47100 |
| 2022-07-12 | 18.18 | $18.31 | 11300 |
| 2022-07-11 | 18.16 | $18.25 | 32803 |
| 2022-07-08 | 18.15 | $18.20 | 9322 |
| 2022-07-07 | 18.14 | $18.24 | 14700 |
| 2022-07-06 | 18.13 | $18.27 | 77500 |
| 2022-07-05 | 18.12 | $18.35 | 13200 |
| 2022-07-01 | 18.10 | $18.35 | 15300 |
| 2022-06-30 | 18.08 | $18.15 | 21000 |
| 2022-06-29 | 18.09 | $18.06 | 16009 |
| 2022-06-28 | 18.10 | $17.99 | 13637 |
| 2022-06-27 | 18.13 | $18.02 | 21700 |
| 2022-06-24 | 18.15 | $18.13 | 37300 |
| 2022-06-23 | 18.17 | $18.12 | 24243 |
| 2022-06-22 | 18.20 | $18.02 | 19331 |
| 2022-06-21 | 18.23 | $17.92 | 41532 |
| 2022-06-17 | 18.27 | $18.04 | 22318 |
| 2022-06-16 | 18.31 | $18.02 | 24000 |
| 2022-06-15 | 18.35 | $18.03 | 14700 |
| 2022-06-14 | 18.39 | $17.81 | 51100 |
| 2022-06-13 | 18.45 | $17.92 | 65425 |
| 2022-06-10 | 18.51 | $18.22 | 13600 |
| 2022-06-09 | 18.54 | $18.37 | 7747 |
| 2022-06-08 | 18.56 | $18.46 | 23000 |
| 2022-06-07 | 18.56 | $18.53 | 8400 |
| 2022-06-06 | 18.56 | $18.47 | 10800 |
| 2022-06-03 | 18.56 | $18.55 | 12712 |
| 2022-06-02 | 18.56 | $18.60 | 24900 |
| 2022-06-01 | 18.55 | $18.58 | 285600 |
| 2022-05-31 | 18.54 | $18.65 | 9006 |
| 2022-05-27 | 18.52 | $18.79 | 22800 |
| 2022-05-26 | 18.49 | $18.73 | 22500 |
| 2022-05-25 | 18.47 | $18.68 | 69100 |
| 2022-05-24 | 18.44 | $18.58 | 10600 |
| 2022-05-23 | 18.43 | $18.44 | 20200 |
| 2022-05-20 | 18.43 | $18.51 | 18902 |
| 2022-05-19 | 18.43 | $18.46 | 36200 |
| 2022-05-18 | 18.43 | $18.38 | 88300 |
| 2022-05-17 | 18.44 | $18.36 | 25000 |
| 2022-05-16 | 18.46 | $18.47 | 17828 |
| 2022-05-13 | 18.46 | $18.41 | 39438 |
| 2022-05-12 | 18.47 | $18.47 | 25200 |
| 2022-05-11 | 18.48 | $18.46 | 242202 |
| 2022-05-10 | 18.50 | $18.38 | 23413 |
| 2022-05-09 | 18.52 | $18.34 | 8538 |
| 2022-05-06 | 18.55 | $18.29 | 19200 |
| 2022-05-05 | 18.59 | $18.41 | 68906 |
| 2022-05-04 | 18.62 | $18.48 | 48800 |
| 2022-05-03 | 18.64 | $18.46 | 9900 |
| 2022-05-02 | 18.68 | $18.42 | 41623 |
| 2022-04-29 | 18.72 | $18.49 | 28900 |
| 2022-04-28 | 18.76 | $18.58 | 20304 |
| 2022-04-27 | 18.79 | $18.59 | 287300 |
| 2022-04-26 | 18.83 | $18.71 | 34500 |
| 2022-04-25 | 18.86 | $18.68 | 30728 |
| 2022-04-22 | 18.90 | $18.59 | 48712 |
| 2022-04-21 | 18.95 | $18.58 | 24000 |
| 2022-04-20 | 19.00 | $18.71 | 67341 |
| 2022-04-19 | 19.04 | $18.61 | 16700 |
| 2022-04-18 | 19.10 | $18.72 | 25800 |
| 2022-04-14 | 19.15 | $18.86 | 12100 |
| 2022-04-13 | 19.19 | $19.01 | 73800 |
| 2022-04-12 | 19.22 | $18.92 | 18000 |
| 2022-04-11 | 19.26 | $18.86 | 47100 |
| 2022-04-08 | 19.31 | $18.98 | 18700 |
| 2022-04-07 | 19.35 | $19.09 | 27600 |
| 2022-04-06 | 19.39 | $19.15 | 9400 |
| 2022-04-05 | 19.42 | $19.24 | 50600 |
| 2022-04-04 | 19.44 | $19.47 | 28308 |
| 2022-04-01 | 19.44 | $19.45 | 17131 |
| 2022-03-31 | 19.45 | $19.45 | 25249 |
| 2022-03-30 | 19.46 | $19.45 | 61709 |
| 2022-03-29 | 19.48 | $19.41 | 9227 |
| 2022-03-28 | 19.50 | $19.31 | 10728 |
| 2022-03-25 | 19.53 | $19.25 | 13800 |
| 2022-03-24 | 19.57 | $19.39 | 20005 |
| 2022-03-23 | 19.61 | $19.40 | 38016 |
| 2022-03-22 | 19.64 | $19.39 | 16929 |
| 2022-03-21 | 19.68 | $19.41 | 35500 |
| 2022-03-18 | 19.71 | $19.63 | 164800 |
| 2022-03-17 | 19.73 | $19.61 | 30700 |
| 2022-03-16 | 19.75 | $19.50 | 128707 |
| 2022-03-15 | 19.79 | $19.46 | 346500 |
| 2022-03-14 | 19.83 | $19.40 | 5700 |
| 2022-03-11 | 19.88 | $19.61 | 25600 |
| 2022-03-10 | 19.91 | $19.62 | 83023 |
| 2022-03-09 | 19.95 | $19.78 | 22204 |
| 2022-03-08 | 19.97 | $19.79 | 30000 |
| 2022-03-07 | 19.99 | $19.90 | 8700 |
| 2022-03-04 | 20.00 | $20.06 | 11300 |
| 2022-03-03 | 20.00 | $20.00 | 8400 |
| 2022-03-02 | 20.00 | $19.95 | 149149 |
| 2022-03-01 | 20.02 | $20.15 | 8236 |
| 2022-02-28 | 20.01 | $20.07 | 16624 |
| 2022-02-25 | 20.01 | $19.91 | 14840 |
| 2022-02-24 | 20.04 | $19.88 | 27700 |
| 2022-02-23 | 20.06 | $19.86 | 145802 |
| 2022-02-22 | 20.09 | $19.95 | 27800 |
| 2022-02-18 | 20.12 | $20.00 | 35700 |
| 2022-02-17 | 20.14 | $19.99 | 19400 |
| 2022-02-16 | 20.16 | $19.96 | 23700 |
| 2022-02-15 | 20.19 | $19.94 | 30619 |
| 2022-02-14 | 20.23 | $20.02 | 37000 |
| 2022-02-11 | 20.26 | $20.11 | 20812 |
| 2022-02-10 | 20.28 | $20.00 | 15324 |
| 2022-02-09 | 20.32 | $20.18 | 110700 |
| 2022-02-08 | 20.34 | $20.14 | 12900 |
| 2022-02-07 | 20.37 | $20.20 | 16543 |
| 2022-02-04 | 20.39 | $20.16 | 19100 |
| 2022-02-03 | 20.43 | $20.30 | 10400 |
| 2022-02-02 | 20.45 | $20.41 | 21500 |
| 2022-02-01 | 20.46 | $20.41 | 32237 |
| 2022-01-31 | 20.47 | $20.37 | 20200 |
| 2022-01-28 | 20.49 | $20.36 | 24700 |
| 2022-01-27 | 20.51 | $20.35 | 27900 |
| 2022-01-26 | 20.54 | $20.35 | 187100 |
| 2022-01-25 | 20.57 | $20.43 | 47417 |
| 2022-01-24 | 20.59 | $20.47 | 36500 |
| 2022-01-21 | 20.61 | $20.52 | 62400 |
| 2022-01-20 | 20.63 | $20.43 | 68540 |
| 2022-01-19 | 20.67 | $20.43 | 143327 |
| 2022-01-18 | 20.70 | $20.42 | 38600 |
| 2022-01-14 | 20.74 | $20.57 | 11117 |
| 2022-01-13 | 20.76 | $20.68 | 86930 |
| 2022-01-12 | 20.78 | $20.65 | 48900 |
| 2022-01-11 | 20.80 | $20.64 | 20132 |
| 2022-01-10 | 20.82 | $20.59 | 92900 |
| 2022-01-07 | 20.85 | $20.61 | 12741 |
| 2022-01-06 | 20.88 | $20.67 | 29900 |
| 2022-01-05 | 20.91 | $20.70 | 246100 |
| 2022-01-04 | 20.93 | $20.80 | 21512 |
| 2022-01-03 | 20.94 | $20.81 | 317144 |
| 2021-12-31 | 20.96 | $20.93 | 15000 |
| 2021-12-30 | 20.96 | $20.96 | 36912 |
| 2021-12-29 | 20.96 | $20.91 | 52831 |
| 2021-12-28 | 20.97 | $20.98 | 57400 |
| 2021-12-27 | 20.96 | $20.98 | 47500 |
| 2021-12-23 | 20.96 | $20.94 | 16020 |
| 2021-12-22 | 20.96 | $20.96 | 117000 |
| 2021-12-21 | 20.96 | $20.95 | 29900 |
| 2021-12-20 | 20.95 | $20.94 | 53915 |
| 2021-12-17 | 20.95 | $21.03 | 34900 |
| 2021-12-16 | 20.94 | $21.00 | 20500 |
| 2021-12-15 | 20.93 | $20.98 | 70327 |
| 2021-12-14 | 20.93 | $20.94 | 8800 |
| 2021-12-13 | 20.92 | $21.01 | 17942 |
| 2021-12-10 | 20.91 | $20.94 | 14600 |
| 2021-12-09 | 20.91 | $20.92 | 6004 |
| 2021-12-08 | 20.91 | $20.91 | 195100 |
| 2021-12-07 | 20.91 | $20.98 | 15705 |
| 2021-12-06 | 20.90 | $20.97 | 85400 |
| 2021-12-03 | 20.90 | $21.04 | 125434 |
| 2021-12-02 | 20.89 | $20.90 | 12218 |
| 2021-12-01 | 20.90 | $20.92 | 288719 |
| 2021-11-30 | 20.90 | $20.91 | 20044 |
| 2021-11-29 | 20.91 | $20.87 | 22900 |
| 2021-11-26 | 20.92 | $20.84 | 3706 |
| 2021-11-24 | 20.93 | $20.74 | 15200 |
| 2021-11-23 | 20.95 | $20.71 | 13342 |
| 2021-11-22 | 20.98 | $20.80 | 15744 |
| 2021-11-19 | 21.00 | $20.97 | 6223 |
| 2021-11-18 | 21.01 | $20.93 | 9134 |
| 2021-11-17 | 21.01 | $20.92 | 10132 |
| 2021-11-16 | 21.02 | $20.88 | 40500 |
| 2021-11-15 | 21.04 | $20.90 | 20444 |
| 2021-11-12 | 21.05 | $21.00 | 5330 |
| 2021-11-11 | 21.05 | $20.96 | 18842 |
| 2021-11-10 | 21.06 | $21.04 | 41600 |
| 2021-11-09 | 21.06 | $21.18 | 21529 |
| 2021-11-08 | 21.04 | $21.14 | 16200 |
| 2021-11-05 | 21.03 | $21.21 | 9803 |
| 2021-11-04 | 21.01 | $21.11 | 27635 |
| 2021-11-03 | 21.00 | $21.03 | 39800 |
| 2021-11-02 | 21.00 | $21.05 | 14200 |
| 2021-11-01 | 20.99 | $21.00 | 19300 |
| 2021-10-29 | 21.00 | $21.02 | 19800 |
| 2021-10-28 | 21.00 | $21.02 | 19000 |
| 2021-10-27 | 21.00 | $21.05 | 7000 |
| 2021-10-26 | 21.00 | $20.98 | 31400 |
| 2021-10-25 | 21.01 | $20.93 | 5949 |
| 2021-10-22 | 21.02 | $20.90 | 7900 |
| 2021-10-21 | 21.03 | $20.88 | 9500 |
| 2021-10-20 | 21.06 | $20.91 | 129700 |
| 2021-10-19 | 21.08 | $20.94 | 6300 |
| 2021-10-18 | 21.10 | $21.02 | 15108 |
| 2021-10-15 | 21.11 | $21.09 | 9033 |
| 2021-10-14 | 21.12 | $21.16 | 9700 |
| 2021-10-13 | 21.12 | $21.08 | 43242 |
| 2021-10-12 | 21.13 | $21.04 | 11500 |
| 2021-10-11 | 21.15 | $20.95 | 2221 |
| 2021-10-08 | 21.18 | $21.00 | 7300 |
| 2021-10-07 | 21.21 | $21.06 | 6110 |
| 2021-10-06 | 21.23 | $21.12 | 42500 |
| 2021-10-05 | 21.25 | $21.13 | 22039 |
| 2021-10-04 | 21.26 | $21.18 | 6700 |
| 2021-10-01 | 21.28 | $21.21 | 21300 |
| 2021-09-30 | 21.29 | $21.11 | 20513 |
| 2021-09-29 | 21.31 | $21.10 | 135400 |
| 2021-09-28 | 21.33 | $21.12 | 40000 |
| 2021-09-27 | 21.36 | $21.23 | 16619 |
| 2021-09-24 | 21.37 | $21.26 | 12938 |
| 2021-09-23 | 21.38 | $21.29 | 12839 |
| 2021-09-22 | 21.39 | $21.40 | 261300 |
| 2021-09-21 | 21.39 | $21.37 | 17848 |
| 2021-09-20 | 21.39 | $21.38 | 23500 |
| 2021-09-17 | 21.39 | $21.35 | 13100 |
| 2021-09-16 | 21.40 | $21.50 | 23800 |
| 2021-09-15 | 21.39 | $21.43 | 90400 |
| 2021-09-14 | 21.38 | $21.44 | 14200 |
| 2021-09-13 | 21.38 | $21.40 | 12802 |
| 2021-09-10 | 21.37 | $21.38 | 34523 |
| 2021-09-09 | 21.37 | $21.42 | 14500 |
| 2021-09-08 | 21.37 | $21.33 | 37631 |
| 2021-09-07 | 21.37 | $21.29 | 13000 |
| 2021-09-03 | 21.38 | $21.38 | 5000 |
| 2021-09-02 | 21.38 | $21.42 | 15543 |
| 2021-09-01 | 21.38 | $21.39 | 54435 |
| 2021-08-31 | 21.38 | $21.38 | 11900 |
| 2021-08-30 | 21.38 | $21.41 | 21221 |
| 2021-08-27 | 21.38 | $21.37 | 10100 |
| 2021-08-26 | 21.38 | $21.32 | 21534 |
| 2021-08-25 | 21.39 | $21.33 | 61400 |
| 2021-08-24 | 21.40 | $21.35 | 9000 |
| 2021-08-23 | 21.41 | $21.38 | 13000 |
| 2021-08-20 | 21.41 | $21.40 | 10600 |
| 2021-08-19 | 21.41 | $21.42 | 13500 |
| 2021-08-18 | 21.42 | $21.38 | 75000 |
| 2021-08-17 | 21.42 | $21.41 | 13519 |
| 2021-08-16 | 21.42 | $21.44 | 11130 |
| 2021-08-13 | 21.42 | $21.42 | 17135 |
| 2021-08-12 | 21.43 | $21.31 | 9700 |
| 2021-08-11 | 21.44 | $21.32 | 83027 |
| 2021-08-10 | 21.45 | $21.29 | 37500 |
| 2021-08-09 | 21.47 | $21.33 | 49939 |
| 2021-08-06 | 21.48 | $21.39 | 13145 |
| 2021-08-05 | 21.49 | $21.50 | 26047 |
| 2021-08-04 | 21.49 | $21.54 | 51336 |
| 2021-08-03 | 21.48 | $21.57 | 17900 |
| 2021-08-02 | 21.46 | $21.56 | 12100 |
| 2021-07-30 | 21.45 | $21.50 | 14900 |
| 2021-07-29 | 21.45 | $21.48 | 9847 |
| 2021-07-28 | 21.44 | $21.50 | 72136 |
| 2021-07-27 | 21.43 | $21.47 | 12226 |
| 2021-07-26 | 21.42 | $21.44 | 25300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.53
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.02
Average
18.68
Maximum
21.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.53 | $18.47 | 410400 |
| 2026-07-21 | 18.54 | $18.48 | 569511 |
| 2026-07-20 | 18.55 | $18.50 | 433700 |
| 2026-07-17 | 18.57 | $18.58 | 917600 |
| 2026-07-16 | 18.57 | $18.59 | 555306 |
| 2026-07-15 | 18.56 | $18.59 | 482327 |
| 2026-07-14 | 18.56 | $18.56 | 847049 |
| 2026-07-13 | 18.56 | $18.52 | 699918 |
| 2026-07-10 | 18.57 | $18.56 | 968044 |
| 2026-07-09 | 18.57 | $18.57 | 484030 |
| 2026-07-08 | 18.57 | $18.55 | 395500 |
| 2026-07-07 | 18.58 | $18.57 | 462000 |
| 2026-07-06 | 18.58 | $18.61 | 522900 |
| 2026-07-02 | 18.58 | $18.60 | 316900 |
| 2026-07-01 | 18.57 | $18.57 | 558841 |
| 2026-06-30 | 18.57 | $18.58 | 532000 |
| 2026-06-29 | 18.57 | $18.60 | 359008 |
| 2026-06-26 | 18.57 | $18.59 | 477000 |
| 2026-06-25 | 18.57 | $18.58 | 645700 |
| 2026-06-24 | 18.57 | $18.56 | 680038 |
| 2026-06-23 | 18.57 | $18.54 | 478328 |
| 2026-06-22 | 18.58 | $18.52 | 276000 |
| 2026-06-18 | 18.59 | $18.60 | 442200 |
| 2026-06-17 | 18.59 | $18.57 | 500659 |
| 2026-06-16 | 18.60 | $18.64 | 469200 |
| 2026-06-15 | 18.59 | $18.63 | 505867 |
| 2026-06-12 | 18.59 | $18.63 | 521606 |
| 2026-06-11 | 18.58 | $18.63 | 454400 |
| 2026-06-10 | 18.57 | $18.58 | 516200 |
| 2026-06-09 | 18.57 | $18.59 | 682349 |
| 2026-06-08 | 18.57 | $18.56 | 566200 |
| 2026-06-05 | 18.58 | $18.56 | 591911 |
| 2026-06-04 | 18.58 | $18.61 | 503007 |
| 2026-06-03 | 18.58 | $18.60 | 564500 |
| 2026-06-02 | 18.58 | $18.61 | 368900 |
| 2026-06-01 | 18.57 | $18.61 | 521600 |
| 2026-05-29 | 18.57 | $18.61 | 514605 |
| 2026-05-28 | 18.56 | $18.60 | 510200 |
| 2026-05-27 | 18.56 | $18.58 | 545200 |
| 2026-05-26 | 18.56 | $18.58 | 422859 |
| 2026-05-22 | 18.56 | $18.55 | 763831 |
| 2026-05-21 | 18.57 | $18.55 | 2.3M |
| 2026-05-20 | 18.58 | $18.55 | 750113 |
| 2026-05-19 | 18.59 | $18.50 | 550001 |
| 2026-05-18 | 18.61 | $18.52 | 439200 |
| 2026-05-15 | 18.64 | $18.60 | 443400 |
| 2026-05-14 | 18.65 | $18.64 | 542300 |
| 2026-05-13 | 18.65 | $18.65 | 605096 |
| 2026-05-12 | 18.65 | $18.64 | 466746 |
| 2026-05-11 | 18.66 | $18.66 | 413400 |
| 2026-05-08 | 18.66 | $18.68 | 520432 |
| 2026-05-07 | 18.66 | $18.66 | 629941 |
| 2026-05-06 | 18.66 | $18.69 | 550841 |
| 2026-05-05 | 18.66 | $18.65 | 317274 |
| 2026-05-04 | 18.66 | $18.63 | 719900 |
| 2026-05-01 | 18.67 | $18.66 | 784800 |
| 2026-04-30 | 18.67 | $18.65 | 621000 |
| 2026-04-29 | 18.68 | $18.63 | 1.1M |
| 2026-04-28 | 18.69 | $18.67 | 779900 |
| 2026-04-27 | 18.70 | $18.69 | 447500 |
| 2026-04-24 | 18.70 | $18.70 | 416900 |
| 2026-04-23 | 18.70 | $18.68 | 544531 |
| 2026-04-22 | 18.70 | $18.68 | 439900 |
| 2026-04-21 | 18.71 | $18.68 | 1.1M |
| 2026-04-20 | 18.71 | $18.72 | 443309 |
| 2026-04-17 | 18.71 | $18.79 | 418940 |
| 2026-04-16 | 18.70 | $18.74 | 586213 |
| 2026-04-15 | 18.69 | $18.76 | 545319 |
| 2026-04-14 | 18.68 | $18.75 | 440400 |
| 2026-04-13 | 18.66 | $18.74 | 385490 |
| 2026-04-10 | 18.65 | $18.70 | 329800 |
| 2026-04-09 | 18.64 | $18.72 | 1.1M |
| 2026-04-08 | 18.63 | $18.72 | 763200 |
| 2026-04-07 | 18.62 | $18.69 | 798600 |
| 2026-04-06 | 18.61 | $18.66 | 738300 |
| 2026-04-02 | 18.60 | $18.68 | 436515 |
| 2026-04-01 | 18.60 | $18.66 | 390156 |
| 2026-03-31 | 18.59 | $18.66 | 862420 |
| 2026-03-30 | 18.59 | $18.60 | 465744 |
| 2026-03-27 | 18.59 | $18.56 | 4.0M |
| 2026-03-26 | 18.61 | $18.53 | 765510 |
| 2026-03-25 | 18.64 | $18.59 | 466901 |
| 2026-03-24 | 18.66 | $18.57 | 740537 |
| 2026-03-23 | 18.68 | $18.62 | 885200 |
| 2026-03-20 | 18.71 | $18.63 | 780300 |
| 2026-03-19 | 18.73 | $18.71 | 904800 |
| 2026-03-18 | 18.74 | $18.68 | 700131 |
| 2026-03-17 | 18.76 | $18.74 | 518728 |
| 2026-03-16 | 18.76 | $18.70 | 842827 |
| 2026-03-13 | 18.78 | $18.68 | 804700 |
| 2026-03-12 | 18.81 | $18.68 | 662105 |
| 2026-03-11 | 18.84 | $18.77 | 626400 |
| 2026-03-10 | 18.85 | $18.81 | 677523 |
| 2026-03-09 | 18.86 | $18.84 | 737408 |
| 2026-03-06 | 18.87 | $18.82 | 444123 |
| 2026-03-05 | 18.88 | $18.83 | 454400 |
| 2026-03-04 | 18.89 | $18.85 | 961611 |
| 2026-03-03 | 18.90 | $18.87 | 1.1M |
| 2026-03-02 | 18.90 | $18.86 | 805907 |
| 2026-02-27 | 18.91 | $18.91 | 1.1M |
| 2026-02-26 | 18.90 | $18.87 | 695415 |
| 2026-02-25 | 18.91 | $18.87 | 382125 |
| 2026-02-24 | 18.91 | $18.88 | 990945 |
| 2026-02-23 | 18.92 | $18.89 | 563308 |
| 2026-02-20 | 18.92 | $18.94 | 660600 |
| 2026-02-19 | 18.91 | $18.94 | 610000 |
| 2026-02-18 | 18.90 | $18.93 | 391803 |
| 2026-02-17 | 18.90 | $18.93 | 567104 |
| 2026-02-13 | 18.89 | $18.93 | 533909 |
| 2026-02-12 | 18.88 | $18.90 | 716700 |
| 2026-02-11 | 18.87 | $18.88 | 585329 |
| 2026-02-10 | 18.86 | $18.90 | 409615 |
| 2026-02-09 | 18.86 | $18.89 | 524804 |
| 2026-02-06 | 18.85 | $18.87 | 839900 |
| 2026-02-05 | 18.84 | $18.89 | 551100 |
| 2026-02-04 | 18.83 | $18.84 | 501700 |
| 2026-02-03 | 18.83 | $18.83 | 604500 |
| 2026-02-02 | 18.83 | $18.84 | 1.1M |
| 2026-01-30 | 18.83 | $18.86 | 492015 |
| 2026-01-29 | 18.82 | $18.84 | 1.3M |
| 2026-01-28 | 18.82 | $18.82 | 1.1M |
| 2026-01-27 | 18.82 | $18.83 | 1.1M |
| 2026-01-26 | 18.82 | $18.81 | 1.0M |
| 2026-01-23 | 18.82 | $18.80 | 988220 |
| 2026-01-22 | 18.82 | $18.79 | 971100 |
| 2026-01-21 | 18.83 | $18.79 | 789341 |
| 2026-01-20 | 18.84 | $18.77 | 931043 |
| 2026-01-16 | 18.86 | $18.85 | 635400 |
| 2026-01-15 | 18.86 | $18.85 | 686210 |
| 2026-01-14 | 18.86 | $18.88 | 877800 |
| 2026-01-13 | 18.85 | $18.86 | 614200 |
| 2026-01-12 | 18.85 | $18.84 | 1.0M |
| 2026-01-09 | 18.85 | $18.84 | 1.1M |
| 2026-01-08 | 18.85 | $18.84 | 838200 |
| 2026-01-07 | 18.85 | $18.87 | 1.9M |
| 2026-01-06 | 18.85 | $18.86 | 1.6M |
| 2026-01-05 | 18.85 | $18.86 | 840721 |
| 2026-01-02 | 18.84 | $18.85 | 1.2M |
| 2025-12-31 | 18.84 | $18.84 | 743200 |
| 2025-12-30 | 18.84 | $18.86 | 959910 |
| 2025-12-29 | 18.84 | $18.86 | 601500 |
| 2025-12-26 | 18.83 | $18.84 | 700723 |
| 2025-12-24 | 18.83 | $18.83 | 409100 |
| 2025-12-23 | 18.83 | $18.79 | 1.3M |
| 2025-12-22 | 18.84 | $18.79 | 1.4M |
| 2025-12-19 | 18.85 | $18.87 | 2.6M |
| 2025-12-18 | 18.84 | $18.89 | 1.9M |
| 2025-12-17 | 18.83 | $18.85 | 414900 |
| 2025-12-16 | 18.83 | $18.85 | 442031 |
| 2025-12-15 | 18.82 | $18.83 | 381618 |
| 2025-12-12 | 18.82 | $18.81 | 435903 |
| 2025-12-11 | 18.82 | $18.83 | 427612 |
| 2025-12-10 | 18.82 | $18.83 | 728047 |
| 2025-12-09 | 18.82 | $18.79 | 546918 |
| 2025-12-08 | 18.83 | $18.81 | 394400 |
| 2025-12-05 | 18.83 | $18.81 | 542400 |
| 2025-12-04 | 18.84 | $18.83 | 948600 |
| 2025-12-03 | 18.84 | $18.86 | 530107 |
| 2025-12-02 | 18.83 | $18.83 | 550600 |
| 2025-12-01 | 18.83 | $18.82 | 516500 |
| 2025-11-28 | 18.83 | $18.86 | 197810 |
| 2025-11-26 | 18.83 | $18.86 | 470300 |
| 2025-11-25 | 18.82 | $18.84 | 620524 |
| 2025-11-24 | 18.82 | $18.81 | 508400 |
| 2025-11-21 | 18.82 | $18.88 | 424836 |
| 2025-11-20 | 18.81 | $18.83 | 499181 |
| 2025-11-19 | 18.81 | $18.81 | 822603 |
| 2025-11-18 | 18.81 | $18.81 | 345536 |
| 2025-11-17 | 18.81 | $18.81 | 537907 |
| 2025-11-14 | 18.82 | $18.80 | 639700 |
| 2025-11-13 | 18.82 | $18.80 | 401320 |
| 2025-11-12 | 18.82 | $18.84 | 349907 |
| 2025-11-11 | 18.82 | $18.85 | 579000 |
| 2025-11-10 | 18.82 | $18.82 | 381500 |
| 2025-11-07 | 18.82 | $18.83 | 460810 |
| 2025-11-06 | 18.82 | $18.82 | 789708 |
| 2025-11-05 | 18.82 | $18.77 | 499645 |
| 2025-11-04 | 18.83 | $18.80 | 721433 |
| 2025-11-03 | 18.84 | $18.79 | 613530 |
| 2025-10-31 | 18.85 | $18.81 | 344345 |
| 2025-10-30 | 18.86 | $18.80 | 524716 |
| 2025-10-29 | 18.87 | $18.82 | 570904 |
| 2025-10-28 | 18.88 | $18.88 | 371600 |
| 2025-10-27 | 18.88 | $18.87 | 440715 |
| 2025-10-24 | 18.88 | $18.88 | 490111 |
| 2025-10-23 | 18.88 | $18.86 | 655500 |
| 2025-10-22 | 18.89 | $18.87 | 703500 |
| 2025-10-21 | 18.89 | $18.87 | 609900 |
| 2025-10-20 | 18.89 | $18.87 | 458800 |
| 2025-10-17 | 18.89 | $18.91 | 498429 |
| 2025-10-16 | 18.88 | $18.93 | 445600 |
| 2025-10-15 | 18.87 | $18.91 | 451810 |
| 2025-10-14 | 18.86 | $18.91 | 505649 |
| 2025-10-13 | 18.85 | $18.88 | 296800 |
| 2025-10-10 | 18.84 | $18.84 | 755846 |
| 2025-10-09 | 18.84 | $18.82 | 414513 |
| 2025-10-08 | 18.84 | $18.83 | 400628 |
| 2025-10-07 | 18.85 | $18.84 | 910448 |
| 2025-10-06 | 18.85 | $18.84 | 465900 |
| 2025-10-03 | 18.85 | $18.84 | 289532 |
| 2025-10-02 | 18.85 | $18.85 | 629000 |
| 2025-10-01 | 18.85 | $18.86 | 554900 |
| 2025-09-30 | 18.84 | $18.81 | 600400 |
| 2025-09-29 | 18.85 | $18.80 | 424600 |
| 2025-09-26 | 18.86 | $18.78 | 552932 |
| 2025-09-25 | 18.87 | $18.77 | 526100 |
| 2025-09-24 | 18.89 | $18.81 | 410900 |
| 2025-09-23 | 18.91 | $18.83 | 503900 |
| 2025-09-22 | 18.92 | $18.83 | 324125 |
| 2025-09-19 | 18.93 | $18.92 | 430300 |
| 2025-09-18 | 18.93 | $18.91 | 990300 |
| 2025-09-17 | 18.92 | $18.91 | 598500 |
| 2025-09-16 | 18.92 | $18.93 | 903222 |
| 2025-09-15 | 18.91 | $18.94 | 417400 |
| 2025-09-12 | 18.90 | $18.90 | 607429 |
| 2025-09-11 | 18.89 | $18.92 | 548030 |
| 2025-09-10 | 18.88 | $18.91 | 507500 |
| 2025-09-09 | 18.86 | $18.89 | 681200 |
| 2025-09-08 | 18.85 | $18.90 | 620612 |
| 2025-09-05 | 18.84 | $18.90 | 405617 |
| 2025-09-04 | 18.82 | $18.86 | 431817 |
| 2025-09-03 | 18.80 | $18.82 | 310217 |
| 2025-09-02 | 18.80 | $18.79 | 276915 |
| 2025-08-29 | 18.79 | $18.81 | 484736 |
| 2025-08-28 | 18.79 | $18.81 | 497300 |
| 2025-08-27 | 18.78 | $18.81 | 336548 |
| 2025-08-26 | 18.77 | $18.79 | 375600 |
| 2025-08-25 | 18.76 | $18.75 | 403900 |
| 2025-08-22 | 18.76 | $18.77 | 609400 |
| 2025-08-21 | 18.75 | $18.69 | 376107 |
| 2025-08-20 | 18.77 | $18.72 | 358000 |
| 2025-08-19 | 18.77 | $18.73 | 324500 |
| 2025-08-18 | 18.78 | $18.70 | 374639 |
| 2025-08-15 | 18.79 | $18.79 | 369246 |
| 2025-08-14 | 18.78 | $18.79 | 443500 |
| 2025-08-13 | 18.77 | $18.81 | 746800 |
| 2025-08-12 | 18.76 | $18.77 | 652707 |
| 2025-08-11 | 18.75 | $18.76 | 426866 |
| 2025-08-08 | 18.75 | $18.75 | 299500 |
| 2025-08-07 | 18.74 | $18.77 | 312200 |
| 2025-08-06 | 18.73 | $18.79 | 216412 |
| 2025-08-05 | 18.72 | $18.77 | 362829 |
| 2025-08-04 | 18.70 | $18.78 | 398900 |
| 2025-08-01 | 18.68 | $18.76 | 443700 |
| 2025-07-31 | 18.67 | $18.65 | 521700 |
| 2025-07-30 | 18.67 | $18.65 | 865344 |
| 2025-07-29 | 18.67 | $18.68 | 375538 |
| 2025-07-28 | 18.67 | $18.65 | 570131 |
| 2025-07-25 | 18.67 | $18.65 | 787209 |
| 2025-07-24 | 18.67 | $18.63 | 909700 |
| 2025-07-23 | 18.67 | $18.65 | 248404 |
| 2025-07-22 | 18.68 | $18.67 | 446915 |
| 2025-07-21 | 18.68 | $18.65 | 194908 |
| 2025-07-18 | 18.68 | $18.70 | 362100 |
| 2025-07-17 | 18.67 | $18.67 | 282604 |
| 2025-07-16 | 18.67 | $18.66 | 440500 |
| 2025-07-15 | 18.67 | $18.61 | 401341 |
| 2025-07-14 | 18.68 | $18.65 | 597000 |
| 2025-07-11 | 18.68 | $18.65 | 268711 |
| 2025-07-10 | 18.68 | $18.67 | 608616 |
| 2025-07-09 | 18.68 | $18.67 | 344800 |
| 2025-07-08 | 18.67 | $18.62 | 291548 |
| 2025-07-07 | 18.68 | $18.64 | 266000 |
| 2025-07-03 | 18.68 | $18.67 | 243500 |
| 2025-07-02 | 18.68 | $18.68 | 401300 |
| 2025-07-01 | 18.68 | $18.69 | 693037 |
| 2025-06-30 | 18.67 | $18.70 | 588100 |
| 2025-06-27 | 18.66 | $18.68 | 342635 |
| 2025-06-26 | 18.65 | $18.68 | 440100 |
| 2025-06-25 | 18.63 | $18.64 | 271229 |
| 2025-06-24 | 18.63 | $18.66 | 613000 |
| 2025-06-23 | 18.62 | $18.62 | 305899 |
| 2025-06-20 | 18.61 | $18.65 | 389000 |
| 2025-06-18 | 18.60 | $18.62 | 486516 |
| 2025-06-17 | 18.59 | $18.61 | 447600 |
| 2025-06-16 | 18.59 | $18.60 | 280314 |
| 2025-06-13 | 18.58 | $18.59 | 330215 |
| 2025-06-12 | 18.58 | $18.62 | 376400 |
| 2025-06-11 | 18.57 | $18.59 | 435700 |
| 2025-06-10 | 18.56 | $18.54 | 274049 |
| 2025-06-09 | 18.56 | $18.55 | 376016 |
| 2025-06-06 | 18.56 | $18.52 | 274829 |
| 2025-06-05 | 18.56 | $18.58 | 307100 |
| 2025-06-04 | 18.56 | $18.63 | 273167 |
| 2025-06-03 | 18.54 | $18.56 | 352400 |
| 2025-06-02 | 18.54 | $18.56 | 377835 |
| 2025-05-30 | 18.53 | $18.58 | 382624 |
| 2025-05-29 | 18.52 | $18.54 | 261812 |
| 2025-05-28 | 18.51 | $18.52 | 358600 |
| 2025-05-27 | 18.51 | $18.54 | 992457 |
| 2025-05-23 | 18.50 | $18.48 | 344000 |
| 2025-05-22 | 18.50 | $18.47 | 534803 |
| 2025-05-21 | 18.51 | $18.43 | 441119 |
| 2025-05-20 | 18.53 | $18.51 | 2.5M |
| 2025-05-19 | 18.53 | $18.51 | 401133 |
| 2025-05-16 | 18.53 | $18.56 | 436600 |
| 2025-05-15 | 18.52 | $18.54 | 402228 |
| 2025-05-14 | 18.52 | $18.47 | 231500 |
| 2025-05-13 | 18.53 | $18.51 | 678800 |
| 2025-05-12 | 18.53 | $18.50 | 692300 |
| 2025-05-09 | 18.53 | $18.52 | 260200 |
| 2025-05-08 | 18.53 | $18.50 | 288948 |
| 2025-05-07 | 18.53 | $18.56 | 236709 |
| 2025-05-06 | 18.53 | $18.54 | 322300 |
| 2025-05-05 | 18.52 | $18.52 | 424800 |
| 2025-05-02 | 18.52 | $18.52 | 352500 |
| 2025-05-01 | 18.52 | $18.55 | 466321 |
| 2025-04-30 | 18.51 | $18.59 | 369038 |
| 2025-04-29 | 18.49 | $18.60 | 335900 |
| 2025-04-28 | 18.46 | $18.58 | 333202 |
| 2025-04-25 | 18.44 | $18.54 | 737500 |
| 2025-04-24 | 18.42 | $18.48 | 239800 |
| 2025-04-23 | 18.40 | $18.38 | 296600 |
| 2025-04-22 | 18.41 | $18.37 | 319800 |
| 2025-04-21 | 18.42 | $18.37 | 239200 |
| 2025-04-17 | 18.44 | $18.51 | 292718 |
| 2025-04-16 | 18.43 | $18.48 | 379500 |
| 2025-04-15 | 18.42 | $18.43 | 244000 |
| 2025-04-14 | 18.42 | $18.38 | 271000 |
| 2025-04-11 | 18.43 | $18.28 | 251500 |
| 2025-04-10 | 18.46 | $18.32 | 366400 |
| 2025-04-09 | 18.49 | $18.48 | 491715 |
| 2025-04-08 | 18.50 | $18.34 | 573107 |
| 2025-04-07 | 18.53 | $18.35 | 684500 |
| 2025-04-04 | 18.57 | $18.57 | 540600 |
| 2025-04-03 | 18.56 | $18.64 | 350435 |
| 2025-04-02 | 18.54 | $18.57 | 281033 |
| 2025-04-01 | 18.53 | $18.56 | 227600 |
| 2025-03-31 | 18.52 | $18.53 | 734400 |
| 2025-03-28 | 18.52 | $18.53 | 278600 |
| 2025-03-27 | 18.51 | $18.47 | 306600 |
| 2025-03-26 | 18.52 | $18.46 | 415405 |
| 2025-03-25 | 18.53 | $18.48 | 603535 |
| 2025-03-24 | 18.54 | $18.47 | 289300 |
| 2025-03-21 | 18.55 | $18.58 | 213918 |
| 2025-03-20 | 18.54 | $18.57 | 286310 |
| 2025-03-19 | 18.53 | $18.57 | 490800 |
| 2025-03-18 | 18.51 | $18.51 | 350526 |
| 2025-03-17 | 18.51 | $18.48 | 274400 |
| 2025-03-14 | 18.51 | $18.47 | 420322 |
| 2025-03-13 | 18.52 | $18.48 | 282120 |
| 2025-03-12 | 18.52 | $18.45 | 387146 |
| 2025-03-11 | 18.53 | $18.49 | 446645 |
| 2025-03-10 | 18.54 | $18.55 | 426429 |
| 2025-03-07 | 18.53 | $18.50 | 316100 |
| 2025-03-06 | 18.53 | $18.51 | 455723 |
| 2025-03-05 | 18.52 | $18.52 | 323332 |
| 2025-03-04 | 18.52 | $18.55 | 712039 |
| 2025-03-03 | 18.50 | $18.57 | 428200 |
| 2025-02-28 | 18.48 | $18.54 | 403800 |
| 2025-02-27 | 18.47 | $18.50 | 343947 |
| 2025-02-26 | 18.45 | $18.52 | 930322 |
| 2025-02-25 | 18.44 | $18.50 | 362607 |
| 2025-02-24 | 18.42 | $18.43 | 432800 |
| 2025-02-21 | 18.41 | $18.48 | 517202 |
| 2025-02-20 | 18.40 | $18.43 | 361325 |
| 2025-02-19 | 18.39 | $18.41 | 450340 |
| 2025-02-18 | 18.38 | $18.39 | 716335 |
| 2025-02-14 | 18.38 | $18.43 | 436500 |
| 2025-02-13 | 18.37 | $18.38 | 520500 |
| 2025-02-12 | 18.37 | $18.30 | 548000 |
| 2025-02-11 | 18.38 | $18.37 | 450100 |
| 2025-02-10 | 18.38 | $18.39 | 344200 |
| 2025-02-07 | 18.38 | $18.38 | 2.2M |
| 2025-02-06 | 18.38 | $18.42 | 865842 |
| 2025-02-05 | 18.36 | $18.44 | 1.4M |
| 2025-02-04 | 18.35 | $18.40 | 675000 |
| 2025-02-03 | 18.34 | $18.37 | 847000 |
| 2025-01-31 | 18.33 | $18.38 | 1.1M |
| 2025-01-30 | 18.32 | $18.38 | 1.1M |
| 2025-01-29 | 18.31 | $18.37 | 819400 |
| 2025-01-28 | 18.30 | $18.38 | 681500 |
| 2025-01-27 | 18.28 | $18.37 | 710944 |
| 2025-01-24 | 18.27 | $18.31 | 757402 |
| 2025-01-23 | 18.26 | $18.28 | 719900 |
| 2025-01-22 | 18.27 | $18.28 | 1.6M |
| 2025-01-21 | 18.27 | $18.31 | 1.0M |
| 2025-01-17 | 18.27 | $18.34 | 820100 |
| 2025-01-16 | 18.26 | $18.35 | 1.2M |
| 2025-01-15 | 18.24 | $18.31 | 1.3M |
| 2025-01-14 | 18.24 | $18.20 | 707300 |
| 2025-01-13 | 18.25 | $18.18 | 1.1M |
| 2025-01-10 | 18.28 | $18.21 | 945000 |
| 2025-01-08 | 18.30 | $18.30 | 738000 |
| 2025-01-07 | 18.30 | $18.28 | 651900 |
| 2025-01-06 | 18.32 | $18.31 | 501200 |
| 2025-01-03 | 18.32 | $18.32 | 834627 |
| 2025-01-02 | 18.33 | $18.34 | 1.0M |
| 2024-12-31 | 18.33 | $18.34 | 475800 |
| 2024-12-30 | 18.34 | $18.35 | 597921 |
| 2024-12-27 | 18.34 | $18.29 | 808600 |
| 2024-12-26 | 18.36 | $18.32 | 869713 |
| 2024-12-24 | 18.38 | $18.28 | 749000 |
| 2024-12-23 | 18.40 | $18.28 | 2.8M |
| 2024-12-20 | 18.43 | $18.37 | 2.5M |
| 2024-12-19 | 18.45 | $18.34 | 1.9M |
| 2024-12-18 | 18.47 | $18.34 | 1.4M |
| 2024-12-17 | 18.50 | $18.46 | 430527 |
| 2024-12-16 | 18.51 | $18.48 | 313241 |
| 2024-12-13 | 18.52 | $18.47 | 707000 |
| 2024-12-12 | 18.53 | $18.52 | 384600 |
| 2024-12-11 | 18.53 | $18.55 | 673230 |
| 2024-12-10 | 18.52 | $18.56 | 442431 |
| 2024-12-09 | 18.51 | $18.57 | 312900 |
| 2024-12-06 | 18.49 | $18.59 | 472300 |
| 2024-12-05 | 18.47 | $18.55 | 330600 |
| 2024-12-04 | 18.46 | $18.56 | 380200 |
| 2024-12-03 | 18.44 | $18.52 | 409522 |
| 2024-12-02 | 18.42 | $18.54 | 329700 |
| 2024-11-29 | 18.40 | $18.53 | 215100 |
| 2024-11-27 | 18.38 | $18.47 | 1.2M |
| 2024-11-26 | 18.37 | $18.43 | 555930 |
| 2024-11-25 | 18.36 | $18.45 | 379340 |
| 2024-11-22 | 18.35 | $18.35 | 316106 |
| 2024-11-21 | 18.36 | $18.36 | 406900 |
| 2024-11-20 | 18.37 | $18.36 | 573700 |
| 2024-11-19 | 18.38 | $18.39 | 274000 |
| 2024-11-18 | 18.38 | $18.36 | 443200 |
| 2024-11-15 | 18.40 | $18.42 | 341106 |
| 2024-11-14 | 18.40 | $18.39 | 538300 |
| 2024-11-13 | 18.41 | $18.42 | 444400 |
| 2024-11-12 | 18.42 | $18.41 | 388700 |
| 2024-11-11 | 18.43 | $18.47 | 280700 |
| 2024-11-08 | 18.43 | $18.49 | 395700 |
| 2024-11-07 | 18.42 | $18.51 | 859000 |
| 2024-11-06 | 18.42 | $18.41 | 639600 |
| 2024-11-05 | 18.43 | $18.46 | 501300 |
| 2024-11-04 | 18.43 | $18.44 | 362500 |
| 2024-11-01 | 18.44 | $18.39 | 1.7M |
| 2024-10-31 | 18.47 | $18.42 | 280234 |
| 2024-10-30 | 18.49 | $18.44 | 350234 |
| 2024-10-29 | 18.51 | $18.48 | 617000 |
| 2024-10-28 | 18.53 | $18.47 | 466308 |
| 2024-10-25 | 18.55 | $18.48 | 393802 |
| 2024-10-24 | 18.57 | $18.50 | 473400 |
| 2024-10-23 | 18.59 | $18.47 | 494604 |
| 2024-10-22 | 18.63 | $18.52 | 525100 |
| 2024-10-21 | 18.65 | $18.53 | 405000 |
| 2024-10-18 | 18.69 | $18.68 | 619600 |
| 2024-10-17 | 18.69 | $18.67 | 400515 |
| 2024-10-16 | 18.70 | $18.71 | 316511 |
| 2024-10-15 | 18.70 | $18.68 | 730200 |
| 2024-10-14 | 18.71 | $18.65 | 222711 |
| 2024-10-11 | 18.72 | $18.67 | 258800 |
| 2024-10-10 | 18.73 | $18.64 | 1.6M |
| 2024-10-09 | 18.76 | $18.64 | 310400 |
| 2024-10-08 | 18.78 | $18.65 | 729600 |
| 2024-10-07 | 18.81 | $18.64 | 445500 |
| 2024-10-04 | 18.84 | $18.68 | 372940 |
| 2024-10-03 | 18.87 | $18.78 | 657324 |
| 2024-10-02 | 18.89 | $18.84 | 359700 |
| 2024-10-01 | 18.89 | $18.86 | 360820 |
| 2024-09-30 | 18.89 | $18.81 | 324100 |
| 2024-09-27 | 18.90 | $18.85 | 457700 |
| 2024-09-26 | 18.90 | $18.80 | 467731 |
| 2024-09-25 | 18.92 | $18.82 | 299325 |
| 2024-09-24 | 18.93 | $18.87 | 396000 |
| 2024-09-23 | 18.93 | $18.83 | 361704 |
| 2024-09-20 | 18.94 | $18.92 | 715900 |
| 2024-09-19 | 18.93 | $18.91 | 562734 |
| 2024-09-18 | 18.92 | $18.89 | 487700 |
| 2024-09-17 | 18.91 | $18.92 | 385308 |
| 2024-09-16 | 18.89 | $18.92 | 228316 |
| 2024-09-13 | 18.88 | $18.90 | 365400 |
| 2024-09-12 | 18.86 | $18.86 | 319500 |
| 2024-09-11 | 18.84 | $18.87 | 404900 |
| 2024-09-10 | 18.83 | $18.87 | 392100 |
| 2024-09-09 | 18.81 | $18.84 | 240334 |
| 2024-09-06 | 18.79 | $18.83 | 401514 |
| 2024-09-05 | 18.77 | $18.81 | 950600 |
| 2024-09-04 | 18.75 | $18.78 | 743139 |
| 2024-09-03 | 18.73 | $18.72 | 496939 |
| 2024-08-30 | 18.72 | $18.67 | 346047 |
| 2024-08-29 | 18.72 | $18.69 | 285736 |
| 2024-08-28 | 18.71 | $18.70 | 380000 |
| 2024-08-27 | 18.70 | $18.71 | 546100 |
| 2024-08-26 | 18.69 | $18.69 | 357600 |
| 2024-08-23 | 18.68 | $18.71 | 382700 |
| 2024-08-22 | 18.66 | $18.63 | 268800 |
| 2024-08-21 | 18.66 | $18.67 | 345341 |
| 2024-08-20 | 18.65 | $18.63 | 321300 |
| 2024-08-19 | 18.64 | $18.58 | 286300 |
| 2024-08-16 | 18.64 | $18.66 | 260415 |
| 2024-08-15 | 18.63 | $18.62 | 252800 |
| 2024-08-14 | 18.62 | $18.68 | 219500 |
| 2024-08-13 | 18.59 | $18.65 | 317635 |
| 2024-08-12 | 18.57 | $18.58 | 225034 |
| 2024-08-09 | 18.55 | $18.56 | 223500 |
| 2024-08-08 | 18.54 | $18.51 | 353108 |
| 2024-08-07 | 18.54 | $18.52 | 234317 |
| 2024-08-06 | 18.53 | $18.56 | 247900 |
| 2024-08-05 | 18.51 | $18.63 | 383408 |
| 2024-08-02 | 18.48 | $18.66 | 632200 |
| 2024-08-01 | 18.43 | $18.53 | 315200 |
| 2024-07-31 | 18.40 | $18.47 | 794900 |
| 2024-07-30 | 18.38 | $18.39 | 616800 |
| 2024-07-29 | 18.37 | $18.38 | 265100 |
| 2024-07-26 | 18.36 | $18.36 | 287300 |
| 2024-07-25 | 18.36 | $18.30 | 357800 |
| 2024-07-24 | 18.37 | $18.28 | 310000 |
| 2024-07-23 | 18.38 | $18.31 | 472600 |
| 2024-07-22 | 18.39 | $18.30 | 299200 |
| 2024-07-19 | 18.40 | $18.38 | 152100 |
| 2024-07-18 | 18.39 | $18.40 | 243500 |
| 2024-07-17 | 18.38 | $18.43 | 449345 |
| 2024-07-16 | 18.37 | $18.43 | 320440 |
| 2024-07-15 | 18.34 | $18.40 | 359900 |
| 2024-07-12 | 18.32 | $18.43 | 256200 |
| 2024-07-11 | 18.30 | $18.40 | 445300 |
| 2024-07-10 | 18.27 | $18.31 | 292047 |
| 2024-07-09 | 18.26 | $18.29 | 196247 |
| 2024-07-08 | 18.24 | $18.31 | 289100 |
| 2024-07-05 | 18.23 | $18.31 | 190320 |
| 2024-07-03 | 18.21 | $18.22 | 118817 |
| 2024-07-02 | 18.20 | $18.17 | 487600 |
| 2024-07-01 | 18.21 | $18.12 | 608502 |
| 2024-06-28 | 18.22 | $18.16 | 333300 |
| 2024-06-27 | 18.23 | $18.18 | 218100 |
| 2024-06-26 | 18.24 | $18.16 | 289606 |
| 2024-06-25 | 18.25 | $18.20 | 387315 |
| 2024-06-24 | 18.26 | $18.21 | 478001 |
| 2024-06-21 | 18.27 | $18.27 | 297936 |
| 2024-06-20 | 18.26 | $18.27 | 226320 |
| 2024-06-18 | 18.25 | $18.30 | 297800 |
| 2024-06-17 | 18.23 | $18.24 | 214845 |
| 2024-06-14 | 18.23 | $18.30 | 319400 |
| 2024-06-13 | 18.21 | $18.30 | 253742 |
| 2024-06-12 | 18.18 | $18.24 | 250800 |
| 2024-06-11 | 18.16 | $18.17 | 302330 |
| 2024-06-10 | 18.16 | $18.14 | 211628 |
| 2024-06-07 | 18.16 | $18.14 | 431400 |
| 2024-06-06 | 18.16 | $18.24 | 918031 |
| 2024-06-05 | 18.14 | $18.25 | 280122 |
| 2024-06-04 | 18.12 | $18.22 | 267019 |
| 2024-06-03 | 18.09 | $18.18 | 179400 |
| 2024-05-31 | 18.07 | $18.10 | 249343 |
| 2024-05-30 | 18.07 | $18.05 | 150923 |
| 2024-05-29 | 18.08 | $17.98 | 149317 |
| 2024-05-28 | 18.10 | $18.02 | 245601 |
| 2024-05-24 | 18.11 | $18.07 | 281700 |
| 2024-05-23 | 18.12 | $18.05 | 199800 |
| 2024-05-22 | 18.13 | $18.10 | 375830 |
| 2024-05-21 | 18.14 | $18.13 | 214400 |
| 2024-05-20 | 18.14 | $18.11 | 310400 |
| 2024-05-17 | 18.14 | $18.18 | 136500 |
| 2024-05-16 | 18.13 | $18.20 | 403500 |
| 2024-05-15 | 18.11 | $18.23 | 181601 |
| 2024-05-14 | 18.08 | $18.15 | 131300 |
| 2024-05-13 | 18.07 | $18.11 | 173411 |
| 2024-05-10 | 18.06 | $18.11 | 194300 |
| 2024-05-09 | 18.05 | $18.14 | 232526 |
| 2024-05-08 | 18.03 | $18.13 | 210100 |
| 2024-05-07 | 18.01 | $18.15 | 249200 |
| 2024-05-06 | 17.98 | $18.15 | 510313 |
| 2024-05-03 | 17.95 | $18.13 | 176406 |
| 2024-05-02 | 17.92 | $18.05 | 471235 |
| 2024-05-01 | 17.91 | $17.97 | 261000 |
| 2024-04-30 | 17.90 | $17.91 | 545500 |
| 2024-04-29 | 17.91 | $17.97 | 341847 |
| 2024-04-26 | 17.91 | $17.92 | 395000 |
| 2024-04-25 | 17.92 | $17.89 | 376000 |
| 2024-04-24 | 17.94 | $17.91 | 331317 |
| 2024-04-23 | 17.95 | $17.96 | 180700 |
| 2024-04-22 | 17.96 | $17.92 | 136100 |
| 2024-04-19 | 17.98 | $17.96 | 156712 |
| 2024-04-18 | 18.00 | $17.93 | 148700 |
| 2024-04-17 | 18.03 | $17.98 | 313100 |
| 2024-04-16 | 18.04 | $17.92 | 184400 |
| 2024-04-15 | 18.08 | $17.95 | 231842 |
| 2024-04-12 | 18.11 | $18.05 | 191800 |
| 2024-04-11 | 18.13 | $18.01 | 191400 |
| 2024-04-10 | 18.17 | $18.02 | 214900 |
| 2024-04-09 | 18.20 | $18.20 | 175136 |
| 2024-04-08 | 18.20 | $18.15 | 211263 |
| 2024-04-05 | 18.22 | $18.17 | 169047 |
| 2024-04-04 | 18.23 | $18.22 | 184446 |
| 2024-04-03 | 18.24 | $18.22 | 217225 |
| 2024-04-02 | 18.24 | $18.20 | 877046 |
| 2024-04-01 | 18.25 | $18.20 | 278600 |
| 2024-03-28 | 18.26 | $18.30 | 243504 |
| 2024-03-27 | 18.25 | $18.31 | 390105 |
| 2024-03-26 | 18.24 | $18.25 | 367300 |
| 2024-03-25 | 18.24 | $18.26 | 208300 |
| 2024-03-22 | 18.24 | $18.29 | 232611 |
| 2024-03-21 | 18.23 | $18.24 | 172839 |
| 2024-03-20 | 18.23 | $18.24 | 174300 |
| 2024-03-19 | 18.23 | $18.20 | 207738 |
| 2024-03-18 | 18.24 | $18.13 | 127000 |
| 2024-03-15 | 18.26 | $18.21 | 157529 |
| 2024-03-14 | 18.27 | $18.22 | 325612 |
| 2024-03-13 | 18.28 | $18.30 | 378400 |
| 2024-03-12 | 18.28 | $18.32 | 222242 |
| 2024-03-11 | 18.27 | $18.36 | 155214 |
| 2024-03-08 | 18.25 | $18.37 | 146500 |
| 2024-03-07 | 18.23 | $18.35 | 206228 |
| 2024-03-06 | 18.21 | $18.30 | 140100 |
| 2024-03-05 | 18.19 | $18.28 | 178405 |
| 2024-03-04 | 18.18 | $18.23 | 176700 |
| 2024-03-01 | 18.18 | $18.26 | 200927 |
| 2024-02-29 | 18.17 | $18.17 | 266400 |
| 2024-02-28 | 18.17 | $18.14 | 203500 |
| 2024-02-27 | 18.19 | $18.14 | 139700 |
| 2024-02-26 | 18.20 | $18.14 | 362725 |
| 2024-02-23 | 18.22 | $18.19 | 816800 |
| 2024-02-22 | 18.24 | $18.15 | 308218 |
| 2024-02-21 | 18.26 | $18.19 | 255323 |
| 2024-02-20 | 18.28 | $18.22 | 410824 |
| 2024-02-16 | 18.30 | $18.23 | 328600 |
| 2024-02-15 | 18.31 | $18.29 | 2.8M |
| 2024-02-14 | 18.32 | $18.24 | 431900 |
| 2024-02-13 | 18.34 | $18.18 | 224520 |
| 2024-02-12 | 18.37 | $18.33 | 507200 |
| 2024-02-09 | 18.38 | $18.31 | 316600 |
| 2024-02-08 | 18.39 | $18.32 | 165704 |
| 2024-02-07 | 18.41 | $18.36 | 298200 |
| 2024-02-06 | 18.42 | $18.37 | 383000 |
| 2024-02-05 | 18.42 | $18.31 | 159900 |
| 2024-02-02 | 18.44 | $18.41 | 263100 |
| 2024-02-01 | 18.44 | $18.52 | 153629 |
| 2024-01-31 | 18.42 | $18.47 | 305000 |
| 2024-01-30 | 18.41 | $18.39 | 178000 |
| 2024-01-29 | 18.41 | $18.39 | 160000 |
| 2024-01-26 | 18.41 | $18.33 | 787938 |
| 2024-01-25 | 18.42 | $18.36 | 160327 |
| 2024-01-24 | 18.43 | $18.29 | 154700 |
| 2024-01-23 | 18.45 | $18.31 | 395900 |
| 2024-01-22 | 18.47 | $18.33 | 134300 |
| 2024-01-19 | 18.49 | $18.37 | 144700 |
| 2024-01-18 | 18.51 | $18.37 | 187247 |
| 2024-01-17 | 18.52 | $18.39 | 349800 |
| 2024-01-16 | 18.54 | $18.44 | 299800 |
| 2024-01-12 | 18.54 | $18.56 | 544000 |
| 2024-01-11 | 18.52 | $18.50 | 244115 |
| 2024-01-10 | 18.51 | $18.41 | 188800 |
| 2024-01-09 | 18.52 | $18.42 | 738228 |
| 2024-01-08 | 18.52 | $18.40 | 263108 |
| 2024-01-05 | 18.53 | $18.35 | 191411 |
| 2024-01-04 | 18.55 | $18.39 | 202600 |
| 2024-01-03 | 18.56 | $18.44 | 262300 |
| 2024-01-02 | 18.56 | $18.44 | 229800 |
| 2023-12-29 | 18.56 | $18.55 | 173700 |
| 2023-12-28 | 18.54 | $18.54 | 210100 |
| 2023-12-27 | 18.52 | $18.57 | 161814 |
| 2023-12-26 | 18.48 | $18.46 | 202900 |
| 2023-12-22 | 18.46 | $18.45 | 360400 |
| 2023-12-21 | 18.43 | $18.44 | 613000 |
| 2023-12-20 | 18.41 | $18.43 | 483516 |
| 2023-12-19 | 18.38 | $18.37 | 170300 |
| 2023-12-18 | 18.35 | $18.36 | 1.4M |
| 2023-12-15 | 18.33 | $18.43 | 582300 |
| 2023-12-14 | 18.28 | $18.46 | 441400 |
| 2023-12-13 | 18.22 | $18.37 | 517300 |
| 2023-12-12 | 18.16 | $18.14 | 191300 |
| 2023-12-11 | 18.14 | $18.08 | 205600 |
| 2023-12-08 | 18.14 | $18.08 | 243724 |
| 2023-12-07 | 18.13 | $18.17 | 145900 |
| 2023-12-06 | 18.10 | $18.15 | 261100 |
| 2023-12-05 | 18.06 | $18.14 | 276332 |
| 2023-12-04 | 18.03 | $18.09 | 949900 |
| 2023-12-01 | 17.99 | $18.14 | 171400 |
| 2023-11-30 | 17.94 | $18.03 | 146047 |
| 2023-11-29 | 17.90 | $18.06 | 420530 |
| 2023-11-28 | 17.86 | $17.98 | 149800 |
| 2023-11-27 | 17.81 | $17.89 | 135600 |
| 2023-11-24 | 17.78 | $17.82 | 21606 |
| 2023-11-22 | 17.76 | $17.84 | 127134 |
| 2023-11-21 | 17.74 | $17.82 | 266941 |
| 2023-11-20 | 17.71 | $17.79 | 186311 |
| 2023-11-17 | 17.68 | $17.82 | 286100 |
| 2023-11-16 | 17.64 | $17.82 | 343006 |
| 2023-11-15 | 17.59 | $17.71 | 163800 |
| 2023-11-14 | 17.56 | $17.77 | 179400 |
| 2023-11-13 | 17.51 | $17.56 | 107847 |
| 2023-11-10 | 17.50 | $17.58 | 113700 |
| 2023-11-09 | 17.48 | $17.52 | 115003 |
| 2023-11-08 | 17.47 | $17.61 | 121403 |
| 2023-11-07 | 17.44 | $17.60 | 105200 |
| 2023-11-06 | 17.40 | $17.56 | 94927 |
| 2023-11-03 | 17.37 | $17.63 | 135900 |
| 2023-11-02 | 17.33 | $17.52 | 202600 |
| 2023-11-01 | 17.29 | $17.45 | 239334 |
| 2023-10-31 | 17.27 | $17.31 | 109800 |
| 2023-10-30 | 17.27 | $17.32 | 192800 |
| 2023-10-27 | 17.27 | $17.32 | 67412 |
| 2023-10-26 | 17.27 | $17.33 | 101000 |
| 2023-10-25 | 17.28 | $17.25 | 306321 |
| 2023-10-24 | 17.29 | $17.30 | 123924 |
| 2023-10-23 | 17.31 | $17.30 | 75312 |
| 2023-10-20 | 17.32 | $17.30 | 85500 |
| 2023-10-19 | 17.34 | $17.23 | 145105 |
| 2023-10-18 | 17.37 | $17.24 | 71344 |
| 2023-10-17 | 17.41 | $17.32 | 110734 |
| 2023-10-16 | 17.44 | $17.45 | 88600 |
| 2023-10-13 | 17.45 | $17.52 | 63048 |
| 2023-10-12 | 17.45 | $17.48 | 193235 |
| 2023-10-11 | 17.45 | $17.55 | 115900 |
| 2023-10-10 | 17.44 | $17.54 | 67100 |
| 2023-10-09 | 17.43 | $17.55 | 98530 |
| 2023-10-06 | 17.41 | $17.39 | 136700 |
| 2023-10-05 | 17.43 | $17.43 | 135304 |
| 2023-10-04 | 17.45 | $17.42 | 118314 |
| 2023-10-03 | 17.47 | $17.31 | 295200 |
| 2023-10-02 | 17.51 | $17.41 | 210900 |
| 2023-09-29 | 17.55 | $17.52 | 50440 |
| 2023-09-28 | 17.56 | $17.53 | 129314 |
| 2023-09-27 | 17.58 | $17.47 | 346117 |
| 2023-09-26 | 17.61 | $17.55 | 195300 |
| 2023-09-25 | 17.63 | $17.58 | 153132 |
| 2023-09-22 | 17.65 | $17.63 | 92947 |
| 2023-09-21 | 17.67 | $17.57 | 111641 |
| 2023-09-20 | 17.69 | $17.62 | 149446 |
| 2023-09-19 | 17.72 | $17.65 | 145035 |
| 2023-09-18 | 17.73 | $17.68 | 80100 |
| 2023-09-15 | 17.75 | $17.75 | 66700 |
| 2023-09-14 | 17.75 | $17.79 | 132019 |
| 2023-09-13 | 17.75 | $17.77 | 96243 |
| 2023-09-12 | 17.75 | $17.76 | 49510 |
| 2023-09-11 | 17.75 | $17.77 | 56300 |
| 2023-09-08 | 17.76 | $17.77 | 76100 |
| 2023-09-07 | 17.76 | $17.77 | 92600 |
| 2023-09-06 | 17.76 | $17.72 | 70028 |
| 2023-09-05 | 17.77 | $17.77 | 135600 |
| 2023-09-01 | 17.78 | $17.86 | 80705 |
| 2023-08-31 | 17.77 | $17.90 | 136400 |
| 2023-08-30 | 17.74 | $17.86 | 101810 |
| 2023-08-29 | 17.73 | $17.86 | 87600 |
| 2023-08-28 | 17.71 | $17.75 | 58638 |
| 2023-08-25 | 17.71 | $17.70 | 98544 |
| 2023-08-24 | 17.72 | $17.72 | 167606 |
| 2023-08-23 | 17.73 | $17.77 | 135500 |
| 2023-08-22 | 17.73 | $17.61 | 74200 |
| 2023-08-21 | 17.77 | $17.63 | 66647 |
| 2023-08-18 | 17.81 | $17.76 | 237736 |
| 2023-08-17 | 17.82 | $17.70 | 71331 |
| 2023-08-16 | 17.86 | $17.74 | 76723 |
| 2023-08-15 | 17.89 | $17.77 | 46500 |
| 2023-08-14 | 17.92 | $17.82 | 48724 |
| 2023-08-11 | 17.94 | $17.85 | 62714 |
| 2023-08-10 | 17.96 | $17.91 | 97233 |
| 2023-08-09 | 17.97 | $18.01 | 73022 |
| 2023-08-08 | 17.97 | $18.02 | 465200 |
| 2023-08-07 | 17.96 | $18.00 | 69345 |
| 2023-08-04 | 17.95 | $17.98 | 46641 |
| 2023-08-03 | 17.95 | $17.85 | 49000 |
| 2023-08-02 | 17.97 | $17.90 | 184900 |
| 2023-08-01 | 17.99 | $17.93 | 165400 |
| 2023-07-31 | 18.00 | $18.02 | 177528 |
| 2023-07-28 | 17.99 | $17.98 | 100600 |
| 2023-07-27 | 18.00 | $17.92 | 110400 |
| 2023-07-26 | 18.01 | $18.03 | 102800 |
| 2023-07-25 | 18.01 | $17.95 | 74922 |
| 2023-07-24 | 18.02 | $17.96 | 90900 |
| 2023-07-21 | 18.03 | $18.06 | 55637 |
| 2023-07-20 | 18.03 | $18.05 | 77001 |
| 2023-07-19 | 18.02 | $18.14 | 114000 |
| 2023-07-18 | 17.99 | $18.10 | 135000 |
| 2023-07-17 | 17.97 | $18.09 | 80000 |
| 2023-07-14 | 17.95 | $18.07 | 144227 |
| 2023-07-13 | 17.93 | $18.17 | 212500 |
| 2023-07-12 | 17.88 | $18.07 | 225500 |
| 2023-07-11 | 17.84 | $17.89 | 132800 |
| 2023-07-10 | 17.84 | $17.86 | 65000 |
| 2023-07-07 | 17.85 | $17.77 | 46432 |
| 2023-07-06 | 17.87 | $17.75 | 77800 |
| 2023-07-05 | 17.91 | $17.86 | 149026 |
| 2023-07-03 | 17.92 | $17.93 | 30521 |
| 2023-06-30 | 17.93 | $17.95 | 217800 |
| 2023-06-29 | 17.93 | $17.90 | 87400 |
| 2023-06-28 | 17.95 | $18.01 | 225716 |
| 2023-06-27 | 17.94 | $17.94 | 70636 |
| 2023-06-26 | 17.95 | $18.00 | 66300 |
| 2023-06-23 | 17.94 | $17.95 | 91415 |
| 2023-06-22 | 17.95 | $17.93 | 86100 |
| 2023-06-21 | 17.96 | $17.99 | 132700 |
| 2023-06-20 | 17.96 | $17.99 | 71508 |
| 2023-06-16 | 17.96 | $18.01 | 84300 |
| 2023-06-15 | 17.96 | $18.06 | 212600 |
| 2023-06-14 | 17.95 | $17.93 | 109600 |
| 2023-06-13 | 17.96 | $17.93 | 207100 |
| 2023-06-12 | 17.98 | $18.01 | 148232 |
| 2023-06-09 | 17.98 | $17.95 | 274300 |
| 2023-06-08 | 18.00 | $18.04 | 138522 |
| 2023-06-07 | 18.00 | $17.93 | 222500 |
| 2023-06-06 | 18.02 | $18.04 | 71711 |
| 2023-06-05 | 18.03 | $18.06 | 47842 |
| 2023-06-02 | 18.03 | $18.05 | 44942 |
| 2023-06-01 | 18.04 | $18.13 | 53034 |
| 2023-05-31 | 18.03 | $18.07 | 76700 |
| 2023-05-30 | 18.03 | $18.03 | 67000 |
| 2023-05-26 | 18.04 | $17.90 | 106800 |
| 2023-05-25 | 18.08 | $17.89 | 71438 |
| 2023-05-24 | 18.13 | $17.99 | 67600 |
| 2023-05-23 | 18.17 | $18.04 | 72500 |
| 2023-05-22 | 18.20 | $18.01 | 41500 |
| 2023-05-19 | 18.25 | $18.08 | 77200 |
| 2023-05-18 | 18.28 | $18.10 | 54644 |
| 2023-05-17 | 18.32 | $18.18 | 109508 |
| 2023-05-16 | 18.35 | $18.24 | 83324 |
| 2023-05-15 | 18.37 | $18.30 | 78600 |
| 2023-05-12 | 18.38 | $18.33 | 115649 |
| 2023-05-11 | 18.39 | $18.41 | 100246 |
| 2023-05-10 | 18.38 | $18.41 | 68800 |
| 2023-05-09 | 18.37 | $18.29 | 64616 |
| 2023-05-08 | 18.38 | $18.27 | 48942 |
| 2023-05-05 | 18.39 | $18.38 | 44000 |
| 2023-05-04 | 18.39 | $18.46 | 83700 |
| 2023-05-03 | 18.37 | $18.43 | 179903 |
| 2023-05-02 | 18.35 | $18.36 | 72800 |
| 2023-05-01 | 18.34 | $18.20 | 34532 |
| 2023-04-28 | 18.36 | $18.35 | 55900 |
| 2023-04-27 | 18.36 | $18.26 | 40134 |
| 2023-04-26 | 18.37 | $18.35 | 72446 |
| 2023-04-25 | 18.37 | $18.41 | 135002 |
| 2023-04-24 | 18.36 | $18.29 | 44400 |
| 2023-04-21 | 18.36 | $18.29 | 67146 |
| 2023-04-20 | 18.37 | $18.28 | 61100 |
| 2023-04-19 | 18.38 | $18.20 | 132600 |
| 2023-04-18 | 18.40 | $18.29 | 72807 |
| 2023-04-17 | 18.41 | $18.27 | 66349 |
| 2023-04-14 | 18.43 | $18.36 | 71800 |
| 2023-04-13 | 18.43 | $18.41 | 264200 |
| 2023-04-12 | 18.42 | $18.40 | 608508 |
| 2023-04-11 | 18.40 | $18.36 | 175922 |
| 2023-04-10 | 18.40 | $18.36 | 120109 |
| 2023-04-06 | 18.39 | $18.48 | 139739 |
| 2023-04-05 | 18.35 | $18.51 | 110600 |
| 2023-04-04 | 18.30 | $18.47 | 64600 |
| 2023-04-03 | 18.25 | $18.41 | 62920 |
| 2023-03-31 | 18.21 | $18.29 | 75423 |
| 2023-03-30 | 18.18 | $18.19 | 75600 |
| 2023-03-29 | 18.16 | $18.16 | 94600 |
| 2023-03-28 | 18.16 | $18.14 | 64515 |
| 2023-03-27 | 18.15 | $18.20 | 74338 |
| 2023-03-24 | 18.13 | $18.38 | 72639 |
| 2023-03-23 | 18.06 | $18.33 | 94407 |
| 2023-03-22 | 18.00 | $18.22 | 176500 |
| 2023-03-21 | 17.95 | $18.06 | 83828 |
| 2023-03-20 | 17.93 | $18.06 | 30000 |
| 2023-03-17 | 17.90 | $18.17 | 93600 |
| 2023-03-16 | 17.85 | $18.02 | 270819 |
| 2023-03-15 | 17.81 | $18.11 | 594900 |
| 2023-03-14 | 17.76 | $17.93 | 255837 |
| 2023-03-13 | 17.73 | $18.04 | 409221 |
| 2023-03-10 | 17.68 | $17.90 | 604340 |
| 2023-03-09 | 17.64 | $17.69 | 241400 |
| 2023-03-08 | 17.65 | $17.63 | 243404 |
| 2023-03-07 | 17.67 | $17.66 | 150436 |
| 2023-03-06 | 17.69 | $17.72 | 260636 |
| 2023-03-03 | 17.70 | $17.75 | 947016 |
| 2023-03-02 | 17.71 | $17.63 | 208311 |
| 2023-03-01 | 17.75 | $17.62 | 102100 |
| 2023-02-28 | 17.79 | $17.74 | 87200 |
| 2023-02-27 | 17.82 | $17.75 | 36535 |
| 2023-02-24 | 17.85 | $17.71 | 62000 |
| 2023-02-23 | 17.89 | $17.80 | 223827 |
| 2023-02-22 | 17.93 | $17.73 | 129400 |
| 2023-02-21 | 17.98 | $17.72 | 70000 |
| 2023-02-17 | 18.05 | $17.91 | 61635 |
| 2023-02-16 | 18.08 | $17.88 | 54339 |
| 2023-02-15 | 18.13 | $17.93 | 56000 |
| 2023-02-14 | 18.17 | $17.97 | 129600 |
| 2023-02-13 | 18.22 | $18.03 | 83033 |
| 2023-02-10 | 18.26 | $18.02 | 65400 |
| 2023-02-09 | 18.30 | $18.10 | 68500 |
| 2023-02-08 | 18.34 | $18.18 | 99244 |
| 2023-02-07 | 18.36 | $18.17 | 88315 |
| 2023-02-06 | 18.40 | $18.18 | 124939 |
| 2023-02-03 | 18.43 | $18.34 | 100015 |
| 2023-02-02 | 18.43 | $18.51 | 82039 |
| 2023-02-01 | 18.40 | $18.49 | 100517 |
| 2023-01-31 | 18.37 | $18.34 | 94300 |
| 2023-01-30 | 18.36 | $18.25 | 102129 |
| 2023-01-27 | 18.37 | $18.30 | 94200 |
| 2023-01-26 | 18.37 | $18.33 | 86100 |
| 2023-01-25 | 18.36 | $18.35 | 108500 |
| 2023-01-24 | 18.35 | $18.33 | 62521 |
| 2023-01-23 | 18.33 | $18.27 | 60500 |
| 2023-01-20 | 18.33 | $18.36 | 57837 |
| 2023-01-19 | 18.31 | $18.41 | 83900 |
| 2023-01-18 | 18.27 | $18.48 | 97500 |
| 2023-01-17 | 18.21 | $18.31 | 70815 |
| 2023-01-13 | 18.17 | $18.31 | 44400 |
| 2023-01-12 | 18.13 | $18.38 | 100700 |
| 2023-01-11 | 18.07 | $18.24 | 102400 |
| 2023-01-10 | 18.03 | $18.15 | 103303 |
| 2023-01-09 | 18.00 | $18.16 | 92108 |
| 2023-01-06 | 17.96 | $18.13 | 37900 |
| 2023-01-05 | 17.92 | $17.88 | 61300 |
| 2023-01-04 | 17.92 | $17.92 | 36401 |
| 2023-01-03 | 17.92 | $17.82 | 40349 |
| 2022-12-30 | 17.94 | $17.77 | 94435 |
| 2022-12-29 | 17.98 | $17.84 | 71436 |
| 2022-12-28 | 18.00 | $17.77 | 65600 |
| 2022-12-27 | 18.04 | $17.77 | 74900 |
| 2022-12-23 | 18.09 | $17.93 | 200600 |
| 2022-12-22 | 18.11 | $17.97 | 194600 |
| 2022-12-21 | 18.13 | $17.95 | 118617 |
| 2022-12-20 | 18.15 | $17.88 | 164500 |
| 2022-12-19 | 18.19 | $18.01 | 55226 |
| 2022-12-16 | 18.21 | $18.17 | 233300 |
| 2022-12-15 | 18.20 | $18.20 | 77134 |
| 2022-12-14 | 18.17 | $18.19 | 102400 |
| 2022-12-13 | 18.15 | $18.15 | 50100 |
| 2022-12-12 | 18.12 | $18.02 | 45100 |
| 2022-12-09 | 18.12 | $18.07 | 79500 |
| 2022-12-08 | 18.11 | $18.14 | 78100 |
| 2022-12-07 | 18.08 | $18.18 | 53300 |
| 2022-12-06 | 18.04 | $18.07 | 174026 |
| 2022-12-05 | 18.01 | $18.03 | 72408 |
| 2022-12-02 | 17.98 | $18.15 | 55900 |
| 2022-12-01 | 17.92 | $18.11 | 441800 |
| 2022-11-30 | 17.86 | $17.94 | 46500 |
| 2022-11-29 | 17.83 | $17.78 | 39700 |
| 2022-11-28 | 17.82 | $17.83 | 65710 |
| 2022-11-25 | 17.80 | $17.93 | 3600 |
| 2022-11-23 | 17.76 | $17.91 | 48800 |
| 2022-11-22 | 17.71 | $17.82 | 39130 |
| 2022-11-21 | 17.67 | $17.72 | 19142 |
| 2022-11-18 | 17.65 | $17.78 | 31404 |
| 2022-11-17 | 17.61 | $17.80 | 56700 |
| 2022-11-16 | 17.56 | $17.89 | 45023 |
| 2022-11-15 | 17.48 | $17.80 | 44000 |
| 2022-11-14 | 17.41 | $17.66 | 82100 |
| 2022-11-11 | 17.35 | $17.72 | 56000 |
| 2022-11-10 | 17.27 | $17.70 | 42200 |
| 2022-11-09 | 17.19 | $17.27 | 97304 |
| 2022-11-08 | 17.18 | $17.29 | 124710 |
| 2022-11-07 | 17.17 | $17.24 | 51700 |
| 2022-11-04 | 17.17 | $17.26 | 285214 |
| 2022-11-03 | 17.16 | $17.23 | 65800 |
| 2022-11-02 | 17.16 | $17.30 | 92230 |
| 2022-11-01 | 17.14 | $17.31 | 171236 |
| 2022-10-31 | 17.12 | $17.30 | 34248 |
| 2022-10-28 | 17.10 | $17.32 | 50602 |
| 2022-10-27 | 17.08 | $17.32 | 54644 |
| 2022-10-26 | 17.05 | $17.25 | 51508 |
| 2022-10-25 | 17.03 | $17.19 | 50300 |
| 2022-10-24 | 17.02 | $17.04 | 20412 |
| 2022-10-21 | 17.05 | $17.07 | 574200 |
| 2022-10-20 | 17.07 | $17.00 | 77101 |
| 2022-10-19 | 17.12 | $17.09 | 20547 |
| 2022-10-18 | 17.15 | $17.27 | 28800 |
| 2022-10-17 | 17.16 | $17.20 | 21428 |
| 2022-10-14 | 17.18 | $17.15 | 47312 |
| 2022-10-13 | 17.21 | $17.26 | 137113 |
| 2022-10-12 | 17.23 | $17.23 | 33000 |
| 2022-10-11 | 17.26 | $17.24 | 18523 |
| 2022-10-10 | 17.30 | $17.25 | 13810 |
| 2022-10-07 | 17.34 | $17.34 | 14900 |
| 2022-10-06 | 17.37 | $17.46 | 15600 |
| 2022-10-05 | 17.38 | $17.43 | 97400 |
| 2022-10-04 | 17.40 | $17.64 | 95644 |
| 2022-10-03 | 17.38 | $17.55 | 107300 |
| 2022-09-30 | 17.37 | $17.33 | 40300 |
| 2022-09-29 | 17.42 | $17.33 | 22500 |
| 2022-09-28 | 17.47 | $17.45 | 31700 |
| 2022-09-27 | 17.51 | $17.16 | 15615 |
| 2022-09-26 | 17.62 | $17.32 | 24100 |
| 2022-09-23 | 17.71 | $17.56 | 20300 |
| 2022-09-22 | 17.77 | $17.59 | 22605 |
| 2022-09-21 | 17.83 | $17.77 | 17838 |
| 2022-09-20 | 17.87 | $17.74 | 16424 |
| 2022-09-19 | 17.92 | $17.88 | 13819 |
| 2022-09-16 | 17.95 | $17.92 | 13600 |
| 2022-09-15 | 17.98 | $17.90 | 16100 |
| 2022-09-14 | 18.01 | $17.97 | 56327 |
| 2022-09-13 | 18.04 | $17.94 | 1.8M |
| 2022-09-12 | 18.08 | $18.05 | 22500 |
| 2022-09-09 | 18.11 | $18.09 | 20326 |
| 2022-09-08 | 18.13 | $18.06 | 9300 |
| 2022-09-07 | 18.16 | $18.09 | 33313 |
| 2022-09-06 | 18.20 | $17.93 | 19544 |
| 2022-09-02 | 18.27 | $18.11 | 10103 |
| 2022-09-01 | 18.31 | $18.06 | 18938 |
| 2022-08-31 | 18.38 | $18.14 | 47942 |
| 2022-08-30 | 18.43 | $18.26 | 35403 |
| 2022-08-29 | 18.48 | $18.26 | 26423 |
| 2022-08-26 | 18.53 | $18.38 | 17300 |
| 2022-08-25 | 18.56 | $18.50 | 55000 |
| 2022-08-24 | 18.57 | $18.33 | 17100 |
| 2022-08-23 | 18.62 | $18.39 | 14947 |
| 2022-08-22 | 18.66 | $18.38 | 25300 |
| 2022-08-19 | 18.72 | $18.50 | 25000 |
| 2022-08-18 | 18.75 | $18.65 | 18536 |
| 2022-08-17 | 18.76 | $18.61 | 71921 |
| 2022-08-16 | 18.78 | $18.75 | 7600 |
| 2022-08-15 | 18.78 | $18.82 | 3749 |
| 2022-08-12 | 18.75 | $18.79 | 29735 |
| 2022-08-11 | 18.73 | $18.64 | 25646 |
| 2022-08-10 | 18.73 | $18.76 | 59710 |
| 2022-08-09 | 18.71 | $18.63 | 9200 |
| 2022-08-08 | 18.71 | $18.68 | 19800 |
| 2022-08-05 | 18.71 | $18.61 | 4012 |
| 2022-08-04 | 18.71 | $18.81 | 11400 |
| 2022-08-03 | 18.67 | $18.72 | 41700 |
| 2022-08-02 | 18.65 | $18.63 | 11800 |
| 2022-08-01 | 18.63 | $18.81 | 24500 |
| 2022-07-29 | 18.58 | $18.82 | 12800 |
| 2022-07-28 | 18.52 | $18.76 | 11700 |
| 2022-07-27 | 18.45 | $18.61 | 47626 |
| 2022-07-26 | 18.41 | $18.48 | 13811 |
| 2022-07-25 | 18.39 | $18.52 | 53500 |
| 2022-07-22 | 18.36 | $18.58 | 50800 |
| 2022-07-21 | 18.31 | $18.48 | 47600 |
| 2022-07-20 | 18.27 | $18.27 | 131026 |
| 2022-07-19 | 18.27 | $18.30 | 13700 |
| 2022-07-18 | 18.26 | $18.30 | 14600 |
| 2022-07-15 | 18.25 | $18.41 | 18600 |
| 2022-07-14 | 18.22 | $18.29 | 18500 |
| 2022-07-13 | 18.21 | $18.40 | 47100 |
| 2022-07-12 | 18.17 | $18.31 | 11300 |
| 2022-07-11 | 18.15 | $18.25 | 32803 |
| 2022-07-08 | 18.13 | $18.20 | 9322 |
| 2022-07-07 | 18.13 | $18.24 | 14700 |
| 2022-07-06 | 18.11 | $18.27 | 77500 |
| 2022-07-05 | 18.09 | $18.35 | 13200 |
| 2022-07-01 | 18.05 | $18.35 | 15300 |
| 2022-06-30 | 18.00 | $18.15 | 21000 |
| 2022-06-29 | 17.98 | $18.06 | 16009 |
| 2022-06-28 | 17.99 | $17.99 | 13637 |
| 2022-06-27 | 18.01 | $18.02 | 21700 |
| 2022-06-24 | 18.02 | $18.13 | 37300 |
| 2022-06-23 | 18.02 | $18.12 | 24243 |
| 2022-06-22 | 18.02 | $18.02 | 19331 |
| 2022-06-21 | 18.04 | $17.92 | 41532 |
| 2022-06-17 | 18.09 | $18.04 | 22318 |
| 2022-06-16 | 18.13 | $18.02 | 24000 |
| 2022-06-15 | 18.17 | $18.03 | 14700 |
| 2022-06-14 | 18.22 | $17.81 | 51100 |
| 2022-06-13 | 18.32 | $17.92 | 65425 |
| 2022-06-10 | 18.42 | $18.22 | 13600 |
| 2022-06-09 | 18.47 | $18.37 | 7747 |
| 2022-06-08 | 18.50 | $18.46 | 23000 |
| 2022-06-07 | 18.52 | $18.53 | 8400 |
| 2022-06-06 | 18.52 | $18.47 | 10800 |
| 2022-06-03 | 18.53 | $18.55 | 12712 |
| 2022-06-02 | 18.54 | $18.60 | 24900 |
| 2022-06-01 | 18.53 | $18.58 | 285600 |
| 2022-05-31 | 18.52 | $18.65 | 9006 |
| 2022-05-27 | 18.50 | $18.79 | 22800 |
| 2022-05-26 | 18.45 | $18.73 | 22500 |
| 2022-05-25 | 18.40 | $18.68 | 69100 |
| 2022-05-24 | 18.35 | $18.58 | 10600 |
| 2022-05-23 | 18.32 | $18.44 | 20200 |
| 2022-05-20 | 18.32 | $18.51 | 18902 |
| 2022-05-19 | 18.30 | $18.46 | 36200 |
| 2022-05-18 | 18.29 | $18.38 | 88300 |
| 2022-05-17 | 18.29 | $18.36 | 25000 |
| 2022-05-16 | 18.31 | $18.47 | 17828 |
| 2022-05-13 | 18.30 | $18.41 | 39438 |
| 2022-05-12 | 18.30 | $18.47 | 25200 |
| 2022-05-11 | 18.30 | $18.46 | 242202 |
| 2022-05-10 | 18.30 | $18.38 | 23413 |
| 2022-05-09 | 18.31 | $18.34 | 8538 |
| 2022-05-06 | 18.34 | $18.29 | 19200 |
| 2022-05-05 | 18.39 | $18.41 | 68906 |
| 2022-05-04 | 18.42 | $18.48 | 48800 |
| 2022-05-03 | 18.44 | $18.46 | 9900 |
| 2022-05-02 | 18.47 | $18.42 | 41623 |
| 2022-04-29 | 18.51 | $18.49 | 28900 |
| 2022-04-28 | 18.55 | $18.58 | 20304 |
| 2022-04-27 | 18.58 | $18.59 | 287300 |
| 2022-04-26 | 18.61 | $18.71 | 34500 |
| 2022-04-25 | 18.63 | $18.68 | 30728 |
| 2022-04-22 | 18.65 | $18.59 | 48712 |
| 2022-04-21 | 18.70 | $18.58 | 24000 |
| 2022-04-20 | 18.76 | $18.71 | 67341 |
| 2022-04-19 | 18.81 | $18.61 | 16700 |
| 2022-04-18 | 18.88 | $18.72 | 25800 |
| 2022-04-14 | 18.95 | $18.86 | 12100 |
| 2022-04-13 | 19.00 | $19.01 | 73800 |
| 2022-04-12 | 19.02 | $18.92 | 18000 |
| 2022-04-11 | 19.07 | $18.86 | 47100 |
| 2022-04-08 | 19.14 | $18.98 | 18700 |
| 2022-04-07 | 19.21 | $19.09 | 27600 |
| 2022-04-06 | 19.25 | $19.15 | 9400 |
| 2022-04-05 | 19.30 | $19.24 | 50600 |
| 2022-04-04 | 19.33 | $19.47 | 28308 |
| 2022-04-01 | 19.32 | $19.45 | 17131 |
| 2022-03-31 | 19.32 | $19.45 | 25249 |
| 2022-03-30 | 19.32 | $19.45 | 61709 |
| 2022-03-29 | 19.31 | $19.41 | 9227 |
| 2022-03-28 | 19.32 | $19.31 | 10728 |
| 2022-03-25 | 19.35 | $19.25 | 13800 |
| 2022-03-24 | 19.40 | $19.39 | 20005 |
| 2022-03-23 | 19.43 | $19.40 | 38016 |
| 2022-03-22 | 19.46 | $19.39 | 16929 |
| 2022-03-21 | 19.50 | $19.41 | 35500 |
| 2022-03-18 | 19.54 | $19.63 | 164800 |
| 2022-03-17 | 19.55 | $19.61 | 30700 |
| 2022-03-16 | 19.56 | $19.50 | 128707 |
| 2022-03-15 | 19.60 | $19.46 | 346500 |
| 2022-03-14 | 19.66 | $19.40 | 5700 |
| 2022-03-11 | 19.74 | $19.61 | 25600 |
| 2022-03-10 | 19.79 | $19.62 | 83023 |
| 2022-03-09 | 19.84 | $19.78 | 22204 |
| 2022-03-08 | 19.87 | $19.79 | 30000 |
| 2022-03-07 | 19.90 | $19.90 | 8700 |
| 2022-03-04 | 19.92 | $20.06 | 11300 |
| 2022-03-03 | 19.91 | $20.00 | 8400 |
| 2022-03-02 | 19.91 | $19.95 | 149149 |
| 2022-03-01 | 19.92 | $20.15 | 8236 |
| 2022-02-28 | 19.89 | $20.07 | 16624 |
| 2022-02-25 | 19.87 | $19.91 | 14840 |
| 2022-02-24 | 19.88 | $19.88 | 27700 |
| 2022-02-23 | 19.91 | $19.86 | 145802 |
| 2022-02-22 | 19.94 | $19.95 | 27800 |
| 2022-02-18 | 19.97 | $20.00 | 35700 |
| 2022-02-17 | 19.98 | $19.99 | 19400 |
| 2022-02-16 | 20.00 | $19.96 | 23700 |
| 2022-02-15 | 20.04 | $19.94 | 30619 |
| 2022-02-14 | 20.08 | $20.02 | 37000 |
| 2022-02-11 | 20.12 | $20.11 | 20812 |
| 2022-02-10 | 20.14 | $20.00 | 15324 |
| 2022-02-09 | 20.19 | $20.18 | 110700 |
| 2022-02-08 | 20.22 | $20.14 | 12900 |
| 2022-02-07 | 20.25 | $20.20 | 16543 |
| 2022-02-04 | 20.28 | $20.16 | 19100 |
| 2022-02-03 | 20.33 | $20.30 | 10400 |
| 2022-02-02 | 20.35 | $20.41 | 21500 |
| 2022-02-01 | 20.36 | $20.41 | 32237 |
| 2022-01-31 | 20.36 | $20.37 | 20200 |
| 2022-01-28 | 20.38 | $20.36 | 24700 |
| 2022-01-27 | 20.40 | $20.35 | 27900 |
| 2022-01-26 | 20.43 | $20.35 | 187100 |
| 2022-01-25 | 20.46 | $20.43 | 47417 |
| 2022-01-24 | 20.49 | $20.47 | 36500 |
| 2022-01-21 | 20.51 | $20.52 | 62400 |
| 2022-01-20 | 20.52 | $20.43 | 68540 |
| 2022-01-19 | 20.56 | $20.43 | 143327 |
| 2022-01-18 | 20.60 | $20.42 | 38600 |
| 2022-01-14 | 20.65 | $20.57 | 11117 |
| 2022-01-13 | 20.68 | $20.68 | 86930 |
| 2022-01-12 | 20.69 | $20.65 | 48900 |
| 2022-01-11 | 20.71 | $20.64 | 20132 |
| 2022-01-10 | 20.74 | $20.59 | 92900 |
| 2022-01-07 | 20.78 | $20.61 | 12741 |
| 2022-01-06 | 20.82 | $20.67 | 29900 |
| 2022-01-05 | 20.86 | $20.70 | 246100 |
| 2022-01-04 | 20.90 | $20.80 | 21512 |
| 2022-01-03 | 20.92 | $20.81 | 317144 |
| 2021-12-31 | 20.95 | $20.93 | 15000 |
| 2021-12-30 | 20.95 | $20.96 | 36912 |
| 2021-12-29 | 20.95 | $20.91 | 52831 |
| 2021-12-28 | 20.96 | $20.98 | 57400 |
| 2021-12-27 | 20.96 | $20.98 | 47500 |
| 2021-12-23 | 20.95 | $20.94 | 16020 |
| 2021-12-22 | 20.95 | $20.96 | 117000 |
| 2021-12-21 | 20.95 | $20.95 | 29900 |
| 2021-12-20 | 20.95 | $20.94 | 53915 |
| 2021-12-17 | 20.96 | $21.03 | 34900 |
| 2021-12-16 | 20.94 | $21.00 | 20500 |
| 2021-12-15 | 20.93 | $20.98 | 70327 |
| 2021-12-14 | 20.92 | $20.94 | 8800 |
| 2021-12-13 | 20.92 | $21.01 | 17942 |
| 2021-12-10 | 20.91 | $20.94 | 14600 |
| 2021-12-09 | 20.90 | $20.92 | 6004 |
| 2021-12-08 | 20.90 | $20.91 | 195100 |
| 2021-12-07 | 20.90 | $20.98 | 15705 |
| 2021-12-06 | 20.89 | $20.97 | 85400 |
| 2021-12-03 | 20.88 | $21.04 | 125434 |
| 2021-12-02 | 20.85 | $20.90 | 12218 |
| 2021-12-01 | 20.85 | $20.92 | 288719 |
| 2021-11-30 | 20.84 | $20.91 | 20044 |
| 2021-11-29 | 20.83 | $20.87 | 22900 |
| 2021-11-26 | 20.83 | $20.84 | 3706 |
| 2021-11-24 | 20.84 | $20.74 | 15200 |
| 2021-11-23 | 20.87 | $20.71 | 13342 |
| 2021-11-22 | 20.92 | $20.80 | 15744 |
| 2021-11-19 | 20.95 | $20.97 | 6223 |
| 2021-11-18 | 20.95 | $20.93 | 9134 |
| 2021-11-17 | 20.96 | $20.92 | 10132 |
| 2021-11-16 | 20.98 | $20.88 | 40500 |
| 2021-11-15 | 21.00 | $20.90 | 20444 |
| 2021-11-12 | 21.03 | $21.00 | 5330 |
| 2021-11-11 | 21.04 | $20.96 | 18842 |
| 2021-11-10 | 21.06 | $21.04 | 41600 |
| 2021-11-09 | 21.06 | $21.18 | 21529 |
| 2021-11-08 | 21.04 | $21.14 | 16200 |
| 2021-11-05 | 21.02 | $21.21 | 9803 |
| 2021-11-04 | 20.99 | $21.11 | 27635 |
| 2021-11-03 | 20.96 | $21.03 | 39800 |
| 2021-11-02 | 20.96 | $21.05 | 14200 |
| 2021-11-01 | 20.95 | $21.00 | 19300 |
| 2021-10-29 | 20.95 | $21.02 | 19800 |
| 2021-10-28 | 20.94 | $21.02 | 19000 |
| 2021-10-27 | 20.93 | $21.05 | 7000 |
| 2021-10-26 | 20.92 | $20.98 | 31400 |
| 2021-10-25 | 20.92 | $20.93 | 5949 |
| 2021-10-22 | 20.93 | $20.90 | 7900 |
| 2021-10-21 | 20.96 | $20.88 | 9500 |
| 2021-10-20 | 20.98 | $20.91 | 129700 |
| 2021-10-19 | 21.01 | $20.94 | 6300 |
| 2021-10-18 | 21.04 | $21.02 | 15108 |
| 2021-10-15 | 21.05 | $21.09 | 9033 |
| 2021-10-14 | 21.06 | $21.16 | 9700 |
| 2021-10-13 | 21.05 | $21.08 | 43242 |
| 2021-10-12 | 21.05 | $21.04 | 11500 |
| 2021-10-11 | 21.07 | $20.95 | 2221 |
| 2021-10-08 | 21.10 | $21.00 | 7300 |
| 2021-10-07 | 21.14 | $21.06 | 6110 |
| 2021-10-06 | 21.16 | $21.12 | 42500 |
| 2021-10-05 | 21.18 | $21.13 | 22039 |
| 2021-10-04 | 21.20 | $21.18 | 6700 |
| 2021-10-01 | 21.21 | $21.21 | 21300 |
| 2021-09-30 | 21.22 | $21.11 | 20513 |
| 2021-09-29 | 21.25 | $21.10 | 135400 |
| 2021-09-28 | 21.29 | $21.12 | 40000 |
| 2021-09-27 | 21.33 | $21.23 | 16619 |
| 2021-09-24 | 21.35 | $21.26 | 12938 |
| 2021-09-23 | 21.38 | $21.29 | 12839 |
| 2021-09-22 | 21.40 | $21.40 | 261300 |
| 2021-09-21 | 21.39 | $21.37 | 17848 |
| 2021-09-20 | 21.40 | $21.38 | 23500 |
| 2021-09-17 | 21.40 | $21.35 | 13100 |
| 2021-09-16 | 21.41 | $21.50 | 23800 |
| 2021-09-15 | 21.39 | $21.43 | 90400 |
| 2021-09-14 | 21.39 | $21.44 | 14200 |
| 2021-09-13 | 21.37 | $21.40 | 12802 |
| 2021-09-10 | 21.37 | $21.38 | 34523 |
| 2021-09-09 | 21.37 | $21.42 | 14500 |
| 2021-09-08 | 21.36 | $21.33 | 37631 |
| 2021-09-07 | 21.37 | $21.29 | 13000 |
| 2021-09-03 | 21.38 | $21.38 | 5000 |
| 2021-09-02 | 21.38 | $21.42 | 15543 |
| 2021-09-01 | 21.38 | $21.39 | 54435 |
| 2021-08-31 | 21.38 | $21.38 | 11900 |
| 2021-08-30 | 21.38 | $21.41 | 21221 |
| 2021-08-27 | 21.37 | $21.37 | 10100 |
| 2021-08-26 | 21.37 | $21.32 | 21534 |
| 2021-08-25 | 21.39 | $21.33 | 61400 |
| 2021-08-24 | 21.40 | $21.35 | 9000 |
| 2021-08-23 | 21.41 | $21.38 | 13000 |
| 2021-08-20 | 21.41 | $21.40 | 10600 |
| 2021-08-19 | 21.42 | $21.42 | 13500 |
| 2021-08-18 | 21.41 | $21.38 | 75000 |
| 2021-08-17 | 21.42 | $21.41 | 13519 |
| 2021-08-16 | 21.42 | $21.44 | 11130 |
| 2021-08-13 | 21.42 | $21.42 | 17135 |
| 2021-08-12 | 21.42 | $21.31 | 9700 |
| 2021-08-11 | 21.44 | $21.32 | 83027 |
| 2021-08-10 | 21.46 | $21.29 | 37500 |
| 2021-08-09 | 21.49 | $21.33 | 49939 |
| 2021-08-06 | 21.52 | $21.39 | 13145 |
| 2021-08-05 | 21.54 | $21.50 | 26047 |
| 2021-08-04 | 21.54 | $21.54 | 51336 |
| 2021-08-03 | 21.53 | $21.57 | 17900 |
| 2021-08-02 | 21.52 | $21.56 | 12100 |
| 2021-07-30 | 21.50 | $21.50 | 14900 |
| 2021-07-29 | 21.49 | $21.48 | 9847 |
| 2021-07-28 | 21.48 | $21.50 | 72136 |
| 2021-07-27 | 21.47 | $21.47 | 12226 |
| 2021-07-26 | 21.46 | $21.44 | 25300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.51
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.02
Average
18.68
Maximum
21.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.51 | $18.47 | 410400 |
| 2026-07-21 | 18.53 | $18.48 | 569511 |
| 2026-07-20 | 18.55 | $18.50 | 433700 |
| 2026-07-17 | 18.57 | $18.58 | 917600 |
| 2026-07-16 | 18.57 | $18.59 | 555306 |
| 2026-07-15 | 18.56 | $18.59 | 482327 |
| 2026-07-14 | 18.56 | $18.56 | 847049 |
| 2026-07-13 | 18.56 | $18.52 | 699918 |
| 2026-07-10 | 18.57 | $18.56 | 968044 |
| 2026-07-09 | 18.58 | $18.57 | 484030 |
| 2026-07-08 | 18.58 | $18.55 | 395500 |
| 2026-07-07 | 18.59 | $18.57 | 462000 |
| 2026-07-06 | 18.59 | $18.61 | 522900 |
| 2026-07-02 | 18.58 | $18.60 | 316900 |
| 2026-07-01 | 18.58 | $18.57 | 558841 |
| 2026-06-30 | 18.58 | $18.58 | 532000 |
| 2026-06-29 | 18.58 | $18.60 | 359008 |
| 2026-06-26 | 18.57 | $18.59 | 477000 |
| 2026-06-25 | 18.57 | $18.58 | 645700 |
| 2026-06-24 | 18.57 | $18.56 | 680038 |
| 2026-06-23 | 18.57 | $18.54 | 478328 |
| 2026-06-22 | 18.59 | $18.52 | 276000 |
| 2026-06-18 | 18.61 | $18.60 | 442200 |
| 2026-06-17 | 18.61 | $18.57 | 500659 |
| 2026-06-16 | 18.62 | $18.64 | 469200 |
| 2026-06-15 | 18.61 | $18.63 | 505867 |
| 2026-06-12 | 18.60 | $18.63 | 521606 |
| 2026-06-11 | 18.59 | $18.63 | 454400 |
| 2026-06-10 | 18.58 | $18.58 | 516200 |
| 2026-06-09 | 18.58 | $18.59 | 682349 |
| 2026-06-08 | 18.57 | $18.56 | 566200 |
| 2026-06-05 | 18.58 | $18.56 | 591911 |
| 2026-06-04 | 18.59 | $18.61 | 503007 |
| 2026-06-03 | 18.58 | $18.60 | 564500 |
| 2026-06-02 | 18.58 | $18.61 | 368900 |
| 2026-06-01 | 18.57 | $18.61 | 521600 |
| 2026-05-29 | 18.57 | $18.61 | 514605 |
| 2026-05-28 | 18.56 | $18.60 | 510200 |
| 2026-05-27 | 18.55 | $18.58 | 545200 |
| 2026-05-26 | 18.55 | $18.58 | 422859 |
| 2026-05-22 | 18.54 | $18.55 | 763831 |
| 2026-05-21 | 18.55 | $18.55 | 2.3M |
| 2026-05-20 | 18.56 | $18.55 | 750113 |
| 2026-05-19 | 18.57 | $18.50 | 550001 |
| 2026-05-18 | 18.60 | $18.52 | 439200 |
| 2026-05-15 | 18.63 | $18.60 | 443400 |
| 2026-05-14 | 18.65 | $18.64 | 542300 |
| 2026-05-13 | 18.65 | $18.65 | 605096 |
| 2026-05-12 | 18.66 | $18.64 | 466746 |
| 2026-05-11 | 18.66 | $18.66 | 413400 |
| 2026-05-08 | 18.66 | $18.68 | 520432 |
| 2026-05-07 | 18.66 | $18.66 | 629941 |
| 2026-05-06 | 18.66 | $18.69 | 550841 |
| 2026-05-05 | 18.66 | $18.65 | 317274 |
| 2026-05-04 | 18.66 | $18.63 | 719900 |
| 2026-05-01 | 18.67 | $18.66 | 784800 |
| 2026-04-30 | 18.68 | $18.65 | 621000 |
| 2026-04-29 | 18.69 | $18.63 | 1.1M |
| 2026-04-28 | 18.70 | $18.67 | 779900 |
| 2026-04-27 | 18.71 | $18.69 | 447500 |
| 2026-04-24 | 18.72 | $18.70 | 416900 |
| 2026-04-23 | 18.72 | $18.68 | 544531 |
| 2026-04-22 | 18.73 | $18.68 | 439900 |
| 2026-04-21 | 18.74 | $18.68 | 1.1M |
| 2026-04-20 | 18.75 | $18.72 | 443309 |
| 2026-04-17 | 18.75 | $18.79 | 418940 |
| 2026-04-16 | 18.73 | $18.74 | 586213 |
| 2026-04-15 | 18.72 | $18.76 | 545319 |
| 2026-04-14 | 18.70 | $18.75 | 440400 |
| 2026-04-13 | 18.69 | $18.74 | 385490 |
| 2026-04-10 | 18.67 | $18.70 | 329800 |
| 2026-04-09 | 18.66 | $18.72 | 1.1M |
| 2026-04-08 | 18.64 | $18.72 | 763200 |
| 2026-04-07 | 18.62 | $18.69 | 798600 |
| 2026-04-06 | 18.60 | $18.66 | 738300 |
| 2026-04-02 | 18.59 | $18.68 | 436515 |
| 2026-04-01 | 18.57 | $18.66 | 390156 |
| 2026-03-31 | 18.56 | $18.66 | 862420 |
| 2026-03-30 | 18.54 | $18.60 | 465744 |
| 2026-03-27 | 18.54 | $18.56 | 4.0M |
| 2026-03-26 | 18.56 | $18.53 | 765510 |
| 2026-03-25 | 18.59 | $18.59 | 466901 |
| 2026-03-24 | 18.61 | $18.57 | 740537 |
| 2026-03-23 | 18.64 | $18.62 | 885200 |
| 2026-03-20 | 18.66 | $18.63 | 780300 |
| 2026-03-19 | 18.69 | $18.71 | 904800 |
| 2026-03-18 | 18.70 | $18.68 | 700131 |
| 2026-03-17 | 18.72 | $18.74 | 518728 |
| 2026-03-16 | 18.72 | $18.70 | 842827 |
| 2026-03-13 | 18.74 | $18.68 | 804700 |
| 2026-03-12 | 18.77 | $18.68 | 662105 |
| 2026-03-11 | 18.81 | $18.77 | 626400 |
| 2026-03-10 | 18.83 | $18.81 | 677523 |
| 2026-03-09 | 18.85 | $18.84 | 737408 |
| 2026-03-06 | 18.85 | $18.82 | 444123 |
| 2026-03-05 | 18.87 | $18.83 | 454400 |
| 2026-03-04 | 18.88 | $18.85 | 961611 |
| 2026-03-03 | 18.89 | $18.87 | 1.1M |
| 2026-03-02 | 18.90 | $18.86 | 805907 |
| 2026-02-27 | 18.91 | $18.91 | 1.1M |
| 2026-02-26 | 18.91 | $18.87 | 695415 |
| 2026-02-25 | 18.91 | $18.87 | 382125 |
| 2026-02-24 | 18.92 | $18.88 | 990945 |
| 2026-02-23 | 18.93 | $18.89 | 563308 |
| 2026-02-20 | 18.94 | $18.94 | 660600 |
| 2026-02-19 | 18.93 | $18.94 | 610000 |
| 2026-02-18 | 18.92 | $18.93 | 391803 |
| 2026-02-17 | 18.91 | $18.93 | 567104 |
| 2026-02-13 | 18.90 | $18.93 | 533909 |
| 2026-02-12 | 18.89 | $18.90 | 716700 |
| 2026-02-11 | 18.88 | $18.88 | 585329 |
| 2026-02-10 | 18.88 | $18.90 | 409615 |
| 2026-02-09 | 18.86 | $18.89 | 524804 |
| 2026-02-06 | 18.85 | $18.87 | 839900 |
| 2026-02-05 | 18.85 | $18.89 | 551100 |
| 2026-02-04 | 18.83 | $18.84 | 501700 |
| 2026-02-03 | 18.83 | $18.83 | 604500 |
| 2026-02-02 | 18.83 | $18.84 | 1.1M |
| 2026-01-30 | 18.83 | $18.86 | 492015 |
| 2026-01-29 | 18.82 | $18.84 | 1.3M |
| 2026-01-28 | 18.81 | $18.82 | 1.1M |
| 2026-01-27 | 18.81 | $18.83 | 1.1M |
| 2026-01-26 | 18.81 | $18.81 | 1.0M |
| 2026-01-23 | 18.81 | $18.80 | 988220 |
| 2026-01-22 | 18.81 | $18.79 | 971100 |
| 2026-01-21 | 18.82 | $18.79 | 789341 |
| 2026-01-20 | 18.84 | $18.77 | 931043 |
| 2026-01-16 | 18.86 | $18.85 | 635400 |
| 2026-01-15 | 18.86 | $18.85 | 686210 |
| 2026-01-14 | 18.86 | $18.88 | 877800 |
| 2026-01-13 | 18.85 | $18.86 | 614200 |
| 2026-01-12 | 18.85 | $18.84 | 1.0M |
| 2026-01-09 | 18.85 | $18.84 | 1.1M |
| 2026-01-08 | 18.86 | $18.84 | 838200 |
| 2026-01-07 | 18.86 | $18.87 | 1.9M |
| 2026-01-06 | 18.86 | $18.86 | 1.6M |
| 2026-01-05 | 18.85 | $18.86 | 840721 |
| 2026-01-02 | 18.85 | $18.85 | 1.2M |
| 2025-12-31 | 18.84 | $18.84 | 743200 |
| 2025-12-30 | 18.85 | $18.86 | 959910 |
| 2025-12-29 | 18.84 | $18.86 | 601500 |
| 2025-12-26 | 18.83 | $18.84 | 700723 |
| 2025-12-24 | 18.83 | $18.83 | 409100 |
| 2025-12-23 | 18.83 | $18.79 | 1.3M |
| 2025-12-22 | 18.84 | $18.79 | 1.4M |
| 2025-12-19 | 18.86 | $18.87 | 2.6M |
| 2025-12-18 | 18.85 | $18.89 | 1.9M |
| 2025-12-17 | 18.83 | $18.85 | 414900 |
| 2025-12-16 | 18.83 | $18.85 | 442031 |
| 2025-12-15 | 18.82 | $18.83 | 381618 |
| 2025-12-12 | 18.82 | $18.81 | 435903 |
| 2025-12-11 | 18.82 | $18.83 | 427612 |
| 2025-12-10 | 18.82 | $18.83 | 728047 |
| 2025-12-09 | 18.82 | $18.79 | 546918 |
| 2025-12-08 | 18.83 | $18.81 | 394400 |
| 2025-12-05 | 18.83 | $18.81 | 542400 |
| 2025-12-04 | 18.84 | $18.83 | 948600 |
| 2025-12-03 | 18.84 | $18.86 | 530107 |
| 2025-12-02 | 18.84 | $18.83 | 550600 |
| 2025-12-01 | 18.84 | $18.82 | 516500 |
| 2025-11-28 | 18.84 | $18.86 | 197810 |
| 2025-11-26 | 18.83 | $18.86 | 470300 |
| 2025-11-25 | 18.82 | $18.84 | 620524 |
| 2025-11-24 | 18.82 | $18.81 | 508400 |
| 2025-11-21 | 18.82 | $18.88 | 424836 |
| 2025-11-20 | 18.81 | $18.83 | 499181 |
| 2025-11-19 | 18.80 | $18.81 | 822603 |
| 2025-11-18 | 18.80 | $18.81 | 345536 |
| 2025-11-17 | 18.80 | $18.81 | 537907 |
| 2025-11-14 | 18.80 | $18.80 | 639700 |
| 2025-11-13 | 18.81 | $18.80 | 401320 |
| 2025-11-12 | 18.82 | $18.84 | 349907 |
| 2025-11-11 | 18.81 | $18.85 | 579000 |
| 2025-11-10 | 18.80 | $18.82 | 381500 |
| 2025-11-07 | 18.80 | $18.83 | 460810 |
| 2025-11-06 | 18.80 | $18.82 | 789708 |
| 2025-11-05 | 18.80 | $18.77 | 499645 |
| 2025-11-04 | 18.81 | $18.80 | 721433 |
| 2025-11-03 | 18.82 | $18.79 | 613530 |
| 2025-10-31 | 18.84 | $18.81 | 344345 |
| 2025-10-30 | 18.85 | $18.80 | 524716 |
| 2025-10-29 | 18.86 | $18.82 | 570904 |
| 2025-10-28 | 18.88 | $18.88 | 371600 |
| 2025-10-27 | 18.88 | $18.87 | 440715 |
| 2025-10-24 | 18.88 | $18.88 | 490111 |
| 2025-10-23 | 18.88 | $18.86 | 655500 |
| 2025-10-22 | 18.88 | $18.87 | 703500 |
| 2025-10-21 | 18.89 | $18.87 | 609900 |
| 2025-10-20 | 18.89 | $18.87 | 458800 |
| 2025-10-17 | 18.89 | $18.91 | 498429 |
| 2025-10-16 | 18.88 | $18.93 | 445600 |
| 2025-10-15 | 18.87 | $18.91 | 451810 |
| 2025-10-14 | 18.85 | $18.91 | 505649 |
| 2025-10-13 | 18.84 | $18.88 | 296800 |
| 2025-10-10 | 18.82 | $18.84 | 755846 |
| 2025-10-09 | 18.82 | $18.82 | 414513 |
| 2025-10-08 | 18.83 | $18.83 | 400628 |
| 2025-10-07 | 18.83 | $18.84 | 910448 |
| 2025-10-06 | 18.83 | $18.84 | 465900 |
| 2025-10-03 | 18.83 | $18.84 | 289532 |
| 2025-10-02 | 18.83 | $18.85 | 629000 |
| 2025-10-01 | 18.82 | $18.86 | 554900 |
| 2025-09-30 | 18.81 | $18.81 | 600400 |
| 2025-09-29 | 18.82 | $18.80 | 424600 |
| 2025-09-26 | 18.83 | $18.78 | 552932 |
| 2025-09-25 | 18.85 | $18.77 | 526100 |
| 2025-09-24 | 18.88 | $18.81 | 410900 |
| 2025-09-23 | 18.90 | $18.83 | 503900 |
| 2025-09-22 | 18.92 | $18.83 | 324125 |
| 2025-09-19 | 18.94 | $18.92 | 430300 |
| 2025-09-18 | 18.94 | $18.91 | 990300 |
| 2025-09-17 | 18.94 | $18.91 | 598500 |
| 2025-09-16 | 18.94 | $18.93 | 903222 |
| 2025-09-15 | 18.93 | $18.94 | 417400 |
| 2025-09-12 | 18.91 | $18.90 | 607429 |
| 2025-09-11 | 18.91 | $18.92 | 548030 |
| 2025-09-10 | 18.89 | $18.91 | 507500 |
| 2025-09-09 | 18.88 | $18.89 | 681200 |
| 2025-09-08 | 18.87 | $18.90 | 620612 |
| 2025-09-05 | 18.85 | $18.90 | 405617 |
| 2025-09-04 | 18.82 | $18.86 | 431817 |
| 2025-09-03 | 18.81 | $18.82 | 310217 |
| 2025-09-02 | 18.80 | $18.79 | 276915 |
| 2025-08-29 | 18.80 | $18.81 | 484736 |
| 2025-08-28 | 18.79 | $18.81 | 497300 |
| 2025-08-27 | 18.78 | $18.81 | 336548 |
| 2025-08-26 | 18.76 | $18.79 | 375600 |
| 2025-08-25 | 18.75 | $18.75 | 403900 |
| 2025-08-22 | 18.75 | $18.77 | 609400 |
| 2025-08-21 | 18.74 | $18.69 | 376107 |
| 2025-08-20 | 18.76 | $18.72 | 358000 |
| 2025-08-19 | 18.77 | $18.73 | 324500 |
| 2025-08-18 | 18.78 | $18.70 | 374639 |
| 2025-08-15 | 18.80 | $18.79 | 369246 |
| 2025-08-14 | 18.80 | $18.79 | 443500 |
| 2025-08-13 | 18.79 | $18.81 | 746800 |
| 2025-08-12 | 18.77 | $18.77 | 652707 |
| 2025-08-11 | 18.77 | $18.76 | 426866 |
| 2025-08-08 | 18.76 | $18.75 | 299500 |
| 2025-08-07 | 18.76 | $18.77 | 312200 |
| 2025-08-06 | 18.75 | $18.79 | 216412 |
| 2025-08-05 | 18.73 | $18.77 | 362829 |
| 2025-08-04 | 18.71 | $18.78 | 398900 |
| 2025-08-01 | 18.68 | $18.76 | 443700 |
| 2025-07-31 | 18.65 | $18.65 | 521700 |
| 2025-07-30 | 18.66 | $18.65 | 865344 |
| 2025-07-29 | 18.66 | $18.68 | 375538 |
| 2025-07-28 | 18.65 | $18.65 | 570131 |
| 2025-07-25 | 18.65 | $18.65 | 787209 |
| 2025-07-24 | 18.66 | $18.63 | 909700 |
| 2025-07-23 | 18.67 | $18.65 | 248404 |
| 2025-07-22 | 18.67 | $18.67 | 446915 |
| 2025-07-21 | 18.67 | $18.65 | 194908 |
| 2025-07-18 | 18.67 | $18.70 | 362100 |
| 2025-07-17 | 18.66 | $18.67 | 282604 |
| 2025-07-16 | 18.66 | $18.66 | 440500 |
| 2025-07-15 | 18.66 | $18.61 | 401341 |
| 2025-07-14 | 18.67 | $18.65 | 597000 |
| 2025-07-11 | 18.67 | $18.65 | 268711 |
| 2025-07-10 | 18.68 | $18.67 | 608616 |
| 2025-07-09 | 18.68 | $18.67 | 344800 |
| 2025-07-08 | 18.68 | $18.62 | 291548 |
| 2025-07-07 | 18.69 | $18.64 | 266000 |
| 2025-07-03 | 18.70 | $18.67 | 243500 |
| 2025-07-02 | 18.70 | $18.68 | 401300 |
| 2025-07-01 | 18.69 | $18.69 | 693037 |
| 2025-06-30 | 18.69 | $18.70 | 588100 |
| 2025-06-27 | 18.67 | $18.68 | 342635 |
| 2025-06-26 | 18.66 | $18.68 | 440100 |
| 2025-06-25 | 18.65 | $18.64 | 271229 |
| 2025-06-24 | 18.64 | $18.66 | 613000 |
| 2025-06-23 | 18.63 | $18.62 | 305899 |
| 2025-06-20 | 18.63 | $18.65 | 389000 |
| 2025-06-18 | 18.61 | $18.62 | 486516 |
| 2025-06-17 | 18.60 | $18.61 | 447600 |
| 2025-06-16 | 18.60 | $18.60 | 280314 |
| 2025-06-13 | 18.59 | $18.59 | 330215 |
| 2025-06-12 | 18.59 | $18.62 | 376400 |
| 2025-06-11 | 18.57 | $18.59 | 435700 |
| 2025-06-10 | 18.56 | $18.54 | 274049 |
| 2025-06-09 | 18.57 | $18.55 | 376016 |
| 2025-06-06 | 18.57 | $18.52 | 274829 |
| 2025-06-05 | 18.58 | $18.58 | 307100 |
| 2025-06-04 | 18.57 | $18.63 | 273167 |
| 2025-06-03 | 18.55 | $18.56 | 352400 |
| 2025-06-02 | 18.54 | $18.56 | 377835 |
| 2025-05-30 | 18.53 | $18.58 | 382624 |
| 2025-05-29 | 18.51 | $18.54 | 261812 |
| 2025-05-28 | 18.51 | $18.52 | 358600 |
| 2025-05-27 | 18.50 | $18.54 | 992457 |
| 2025-05-23 | 18.49 | $18.48 | 344000 |
| 2025-05-22 | 18.49 | $18.47 | 534803 |
| 2025-05-21 | 18.50 | $18.43 | 441119 |
| 2025-05-20 | 18.53 | $18.51 | 2.5M |
| 2025-05-19 | 18.53 | $18.51 | 401133 |
| 2025-05-16 | 18.54 | $18.56 | 436600 |
| 2025-05-15 | 18.53 | $18.54 | 402228 |
| 2025-05-14 | 18.52 | $18.47 | 231500 |
| 2025-05-13 | 18.53 | $18.51 | 678800 |
| 2025-05-12 | 18.54 | $18.50 | 692300 |
| 2025-05-09 | 18.54 | $18.52 | 260200 |
| 2025-05-08 | 18.55 | $18.50 | 288948 |
| 2025-05-07 | 18.55 | $18.56 | 236709 |
| 2025-05-06 | 18.55 | $18.54 | 322300 |
| 2025-05-05 | 18.54 | $18.52 | 424800 |
| 2025-05-02 | 18.54 | $18.52 | 352500 |
| 2025-05-01 | 18.54 | $18.55 | 466321 |
| 2025-04-30 | 18.53 | $18.59 | 369038 |
| 2025-04-29 | 18.50 | $18.60 | 335900 |
| 2025-04-28 | 18.47 | $18.58 | 333202 |
| 2025-04-25 | 18.43 | $18.54 | 737500 |
| 2025-04-24 | 18.40 | $18.48 | 239800 |
| 2025-04-23 | 18.38 | $18.38 | 296600 |
| 2025-04-22 | 18.39 | $18.37 | 319800 |
| 2025-04-21 | 18.40 | $18.37 | 239200 |
| 2025-04-17 | 18.42 | $18.51 | 292718 |
| 2025-04-16 | 18.39 | $18.48 | 379500 |
| 2025-04-15 | 18.38 | $18.43 | 244000 |
| 2025-04-14 | 18.37 | $18.38 | 271000 |
| 2025-04-11 | 18.38 | $18.28 | 251500 |
| 2025-04-10 | 18.43 | $18.32 | 366400 |
| 2025-04-09 | 18.47 | $18.48 | 491715 |
| 2025-04-08 | 18.47 | $18.34 | 573107 |
| 2025-04-07 | 18.52 | $18.35 | 684500 |
| 2025-04-04 | 18.57 | $18.57 | 540600 |
| 2025-04-03 | 18.57 | $18.64 | 350435 |
| 2025-04-02 | 18.54 | $18.57 | 281033 |
| 2025-04-01 | 18.53 | $18.56 | 227600 |
| 2025-03-31 | 18.51 | $18.53 | 734400 |
| 2025-03-28 | 18.51 | $18.53 | 278600 |
| 2025-03-27 | 18.50 | $18.47 | 306600 |
| 2025-03-26 | 18.51 | $18.46 | 415405 |
| 2025-03-25 | 18.53 | $18.48 | 603535 |
| 2025-03-24 | 18.54 | $18.47 | 289300 |
| 2025-03-21 | 18.56 | $18.58 | 213918 |
| 2025-03-20 | 18.54 | $18.57 | 286310 |
| 2025-03-19 | 18.53 | $18.57 | 490800 |
| 2025-03-18 | 18.51 | $18.51 | 350526 |
| 2025-03-17 | 18.51 | $18.48 | 274400 |
| 2025-03-14 | 18.51 | $18.47 | 420322 |
| 2025-03-13 | 18.52 | $18.48 | 282120 |
| 2025-03-12 | 18.53 | $18.45 | 387146 |
| 2025-03-11 | 18.55 | $18.49 | 446645 |
| 2025-03-10 | 18.56 | $18.55 | 426429 |
| 2025-03-07 | 18.55 | $18.50 | 316100 |
| 2025-03-06 | 18.55 | $18.51 | 455723 |
| 2025-03-05 | 18.56 | $18.52 | 323332 |
| 2025-03-04 | 18.55 | $18.55 | 712039 |
| 2025-03-03 | 18.54 | $18.57 | 428200 |
| 2025-02-28 | 18.52 | $18.54 | 403800 |
| 2025-02-27 | 18.50 | $18.50 | 343947 |
| 2025-02-26 | 18.49 | $18.52 | 930322 |
| 2025-02-25 | 18.46 | $18.50 | 362607 |
| 2025-02-24 | 18.44 | $18.43 | 432800 |
| 2025-02-21 | 18.44 | $18.48 | 517202 |
| 2025-02-20 | 18.42 | $18.43 | 361325 |
| 2025-02-19 | 18.41 | $18.41 | 450340 |
| 2025-02-18 | 18.40 | $18.39 | 716335 |
| 2025-02-14 | 18.40 | $18.43 | 436500 |
| 2025-02-13 | 18.39 | $18.38 | 520500 |
| 2025-02-12 | 18.39 | $18.30 | 548000 |
| 2025-02-11 | 18.41 | $18.37 | 450100 |
| 2025-02-10 | 18.41 | $18.39 | 344200 |
| 2025-02-07 | 18.41 | $18.38 | 2.2M |
| 2025-02-06 | 18.41 | $18.42 | 865842 |
| 2025-02-05 | 18.40 | $18.44 | 1.4M |
| 2025-02-04 | 18.38 | $18.40 | 675000 |
| 2025-02-03 | 18.37 | $18.37 | 847000 |
| 2025-01-31 | 18.36 | $18.38 | 1.1M |
| 2025-01-30 | 18.35 | $18.38 | 1.1M |
| 2025-01-29 | 18.34 | $18.37 | 819400 |
| 2025-01-28 | 18.32 | $18.38 | 681500 |
| 2025-01-27 | 18.30 | $18.37 | 710944 |
| 2025-01-24 | 18.28 | $18.31 | 757402 |
| 2025-01-23 | 18.27 | $18.28 | 719900 |
| 2025-01-22 | 18.27 | $18.28 | 1.6M |
| 2025-01-21 | 18.27 | $18.31 | 1.0M |
| 2025-01-17 | 18.27 | $18.34 | 820100 |
| 2025-01-16 | 18.25 | $18.35 | 1.2M |
| 2025-01-15 | 18.23 | $18.31 | 1.3M |
| 2025-01-14 | 18.21 | $18.20 | 707300 |
| 2025-01-13 | 18.23 | $18.18 | 1.1M |
| 2025-01-10 | 18.26 | $18.21 | 945000 |
| 2025-01-08 | 18.28 | $18.30 | 738000 |
| 2025-01-07 | 18.29 | $18.28 | 651900 |
| 2025-01-06 | 18.30 | $18.31 | 501200 |
| 2025-01-03 | 18.30 | $18.32 | 834627 |
| 2025-01-02 | 18.31 | $18.34 | 1.0M |
| 2024-12-31 | 18.31 | $18.34 | 475800 |
| 2024-12-30 | 18.31 | $18.35 | 597921 |
| 2024-12-27 | 18.31 | $18.29 | 808600 |
| 2024-12-26 | 18.33 | $18.32 | 869713 |
| 2024-12-24 | 18.35 | $18.28 | 749000 |
| 2024-12-23 | 18.38 | $18.28 | 2.8M |
| 2024-12-20 | 18.42 | $18.37 | 2.5M |
| 2024-12-19 | 18.45 | $18.34 | 1.9M |
| 2024-12-18 | 18.48 | $18.34 | 1.4M |
| 2024-12-17 | 18.53 | $18.46 | 430527 |
| 2024-12-16 | 18.54 | $18.48 | 313241 |
| 2024-12-13 | 18.55 | $18.47 | 707000 |
| 2024-12-12 | 18.57 | $18.52 | 384600 |
| 2024-12-11 | 18.58 | $18.55 | 673230 |
| 2024-12-10 | 18.57 | $18.56 | 442431 |
| 2024-12-09 | 18.56 | $18.57 | 312900 |
| 2024-12-06 | 18.55 | $18.59 | 472300 |
| 2024-12-05 | 18.52 | $18.55 | 330600 |
| 2024-12-04 | 18.50 | $18.56 | 380200 |
| 2024-12-03 | 18.48 | $18.52 | 409522 |
| 2024-12-02 | 18.46 | $18.54 | 329700 |
| 2024-11-29 | 18.43 | $18.53 | 215100 |
| 2024-11-27 | 18.40 | $18.47 | 1.2M |
| 2024-11-26 | 18.38 | $18.43 | 555930 |
| 2024-11-25 | 18.36 | $18.45 | 379340 |
| 2024-11-22 | 18.34 | $18.35 | 316106 |
| 2024-11-21 | 18.35 | $18.36 | 406900 |
| 2024-11-20 | 18.36 | $18.36 | 573700 |
| 2024-11-19 | 18.37 | $18.39 | 274000 |
| 2024-11-18 | 18.37 | $18.36 | 443200 |
| 2024-11-15 | 18.39 | $18.42 | 341106 |
| 2024-11-14 | 18.39 | $18.39 | 538300 |
| 2024-11-13 | 18.40 | $18.42 | 444400 |
| 2024-11-12 | 18.40 | $18.41 | 388700 |
| 2024-11-11 | 18.41 | $18.47 | 280700 |
| 2024-11-08 | 18.41 | $18.49 | 395700 |
| 2024-11-07 | 18.39 | $18.51 | 859000 |
| 2024-11-06 | 18.37 | $18.41 | 639600 |
| 2024-11-05 | 18.38 | $18.46 | 501300 |
| 2024-11-04 | 18.38 | $18.44 | 362500 |
| 2024-11-01 | 18.38 | $18.39 | 1.7M |
| 2024-10-31 | 18.41 | $18.42 | 280234 |
| 2024-10-30 | 18.43 | $18.44 | 350234 |
| 2024-10-29 | 18.45 | $18.48 | 617000 |
| 2024-10-28 | 18.46 | $18.47 | 466308 |
| 2024-10-25 | 18.48 | $18.48 | 393802 |
| 2024-10-24 | 18.50 | $18.50 | 473400 |
| 2024-10-23 | 18.52 | $18.47 | 494604 |
| 2024-10-22 | 18.56 | $18.52 | 525100 |
| 2024-10-21 | 18.60 | $18.53 | 405000 |
| 2024-10-18 | 18.63 | $18.68 | 619600 |
| 2024-10-17 | 18.63 | $18.67 | 400515 |
| 2024-10-16 | 18.64 | $18.71 | 316511 |
| 2024-10-15 | 18.63 | $18.68 | 730200 |
| 2024-10-14 | 18.63 | $18.65 | 222711 |
| 2024-10-11 | 18.65 | $18.67 | 258800 |
| 2024-10-10 | 18.66 | $18.64 | 1.6M |
| 2024-10-09 | 18.68 | $18.64 | 310400 |
| 2024-10-08 | 18.71 | $18.65 | 729600 |
| 2024-10-07 | 18.75 | $18.64 | 445500 |
| 2024-10-04 | 18.79 | $18.68 | 372940 |
| 2024-10-03 | 18.83 | $18.78 | 657324 |
| 2024-10-02 | 18.85 | $18.84 | 359700 |
| 2024-10-01 | 18.86 | $18.86 | 360820 |
| 2024-09-30 | 18.86 | $18.81 | 324100 |
| 2024-09-27 | 18.87 | $18.85 | 457700 |
| 2024-09-26 | 18.88 | $18.80 | 467731 |
| 2024-09-25 | 18.90 | $18.82 | 299325 |
| 2024-09-24 | 18.92 | $18.87 | 396000 |
| 2024-09-23 | 18.92 | $18.83 | 361704 |
| 2024-09-20 | 18.94 | $18.92 | 715900 |
| 2024-09-19 | 18.94 | $18.91 | 562734 |
| 2024-09-18 | 18.93 | $18.89 | 487700 |
| 2024-09-17 | 18.93 | $18.92 | 385308 |
| 2024-09-16 | 18.91 | $18.92 | 228316 |
| 2024-09-13 | 18.89 | $18.90 | 365400 |
| 2024-09-12 | 18.87 | $18.86 | 319500 |
| 2024-09-11 | 18.86 | $18.87 | 404900 |
| 2024-09-10 | 18.84 | $18.87 | 392100 |
| 2024-09-09 | 18.82 | $18.84 | 240334 |
| 2024-09-06 | 18.80 | $18.83 | 401514 |
| 2024-09-05 | 18.77 | $18.81 | 950600 |
| 2024-09-04 | 18.75 | $18.78 | 743139 |
| 2024-09-03 | 18.73 | $18.72 | 496939 |
| 2024-08-30 | 18.72 | $18.67 | 346047 |
| 2024-08-29 | 18.72 | $18.69 | 285736 |
| 2024-08-28 | 18.72 | $18.70 | 380000 |
| 2024-08-27 | 18.71 | $18.71 | 546100 |
| 2024-08-26 | 18.70 | $18.69 | 357600 |
| 2024-08-23 | 18.69 | $18.71 | 382700 |
| 2024-08-22 | 18.67 | $18.63 | 268800 |
| 2024-08-21 | 18.68 | $18.67 | 345341 |
| 2024-08-20 | 18.66 | $18.63 | 321300 |
| 2024-08-19 | 18.66 | $18.58 | 286300 |
| 2024-08-16 | 18.67 | $18.66 | 260415 |
| 2024-08-15 | 18.65 | $18.62 | 252800 |
| 2024-08-14 | 18.65 | $18.68 | 219500 |
| 2024-08-13 | 18.62 | $18.65 | 317635 |
| 2024-08-12 | 18.59 | $18.58 | 225034 |
| 2024-08-09 | 18.58 | $18.56 | 223500 |
| 2024-08-08 | 18.57 | $18.51 | 353108 |
| 2024-08-07 | 18.57 | $18.52 | 234317 |
| 2024-08-06 | 18.57 | $18.56 | 247900 |
| 2024-08-05 | 18.55 | $18.63 | 383408 |
| 2024-08-02 | 18.51 | $18.66 | 632200 |
| 2024-08-01 | 18.44 | $18.53 | 315200 |
| 2024-07-31 | 18.40 | $18.47 | 794900 |
| 2024-07-30 | 18.37 | $18.39 | 616800 |
| 2024-07-29 | 18.37 | $18.38 | 265100 |
| 2024-07-26 | 18.36 | $18.36 | 287300 |
| 2024-07-25 | 18.35 | $18.30 | 357800 |
| 2024-07-24 | 18.37 | $18.28 | 310000 |
| 2024-07-23 | 18.39 | $18.31 | 472600 |
| 2024-07-22 | 18.40 | $18.30 | 299200 |
| 2024-07-19 | 18.42 | $18.38 | 152100 |
| 2024-07-18 | 18.42 | $18.40 | 243500 |
| 2024-07-17 | 18.42 | $18.43 | 449345 |
| 2024-07-16 | 18.40 | $18.43 | 320440 |
| 2024-07-15 | 18.37 | $18.40 | 359900 |
| 2024-07-12 | 18.35 | $18.43 | 256200 |
| 2024-07-11 | 18.31 | $18.40 | 445300 |
| 2024-07-10 | 18.28 | $18.31 | 292047 |
| 2024-07-09 | 18.26 | $18.29 | 196247 |
| 2024-07-08 | 18.25 | $18.31 | 289100 |
| 2024-07-05 | 18.22 | $18.31 | 190320 |
| 2024-07-03 | 18.19 | $18.22 | 118817 |
| 2024-07-02 | 18.19 | $18.17 | 487600 |
| 2024-07-01 | 18.19 | $18.12 | 608502 |
| 2024-06-28 | 18.22 | $18.16 | 333300 |
| 2024-06-27 | 18.23 | $18.18 | 218100 |
| 2024-06-26 | 18.25 | $18.16 | 289606 |
| 2024-06-25 | 18.27 | $18.20 | 387315 |
| 2024-06-24 | 18.28 | $18.21 | 478001 |
| 2024-06-21 | 18.30 | $18.27 | 297936 |
| 2024-06-20 | 18.29 | $18.27 | 226320 |
| 2024-06-18 | 18.28 | $18.30 | 297800 |
| 2024-06-17 | 18.27 | $18.24 | 214845 |
| 2024-06-14 | 18.26 | $18.30 | 319400 |
| 2024-06-13 | 18.24 | $18.30 | 253742 |
| 2024-06-12 | 18.21 | $18.24 | 250800 |
| 2024-06-11 | 18.18 | $18.17 | 302330 |
| 2024-06-10 | 18.18 | $18.14 | 211628 |
| 2024-06-07 | 18.19 | $18.14 | 431400 |
| 2024-06-06 | 18.19 | $18.24 | 918031 |
| 2024-06-05 | 18.17 | $18.25 | 280122 |
| 2024-06-04 | 18.14 | $18.22 | 267019 |
| 2024-06-03 | 18.10 | $18.18 | 179400 |
| 2024-05-31 | 18.08 | $18.10 | 249343 |
| 2024-05-30 | 18.07 | $18.05 | 150923 |
| 2024-05-29 | 18.08 | $17.98 | 149317 |
| 2024-05-28 | 18.11 | $18.02 | 245601 |
| 2024-05-24 | 18.13 | $18.07 | 281700 |
| 2024-05-23 | 18.15 | $18.05 | 199800 |
| 2024-05-22 | 18.17 | $18.10 | 375830 |
| 2024-05-21 | 18.18 | $18.13 | 214400 |
| 2024-05-20 | 18.19 | $18.11 | 310400 |
| 2024-05-17 | 18.20 | $18.18 | 136500 |
| 2024-05-16 | 18.19 | $18.20 | 403500 |
| 2024-05-15 | 18.17 | $18.23 | 181601 |
| 2024-05-14 | 18.13 | $18.15 | 131300 |
| 2024-05-13 | 18.12 | $18.11 | 173411 |
| 2024-05-10 | 18.11 | $18.11 | 194300 |
| 2024-05-09 | 18.10 | $18.14 | 232526 |
| 2024-05-08 | 18.07 | $18.13 | 210100 |
| 2024-05-07 | 18.05 | $18.15 | 249200 |
| 2024-05-06 | 18.01 | $18.15 | 510313 |
| 2024-05-03 | 17.97 | $18.13 | 176406 |
| 2024-05-02 | 17.92 | $18.05 | 471235 |
| 2024-05-01 | 17.89 | $17.97 | 261000 |
| 2024-04-30 | 17.88 | $17.91 | 545500 |
| 2024-04-29 | 17.88 | $17.97 | 341847 |
| 2024-04-26 | 17.87 | $17.92 | 395000 |
| 2024-04-25 | 17.88 | $17.89 | 376000 |
| 2024-04-24 | 17.89 | $17.91 | 331317 |
| 2024-04-23 | 17.91 | $17.96 | 180700 |
| 2024-04-22 | 17.91 | $17.92 | 136100 |
| 2024-04-19 | 17.93 | $17.96 | 156712 |
| 2024-04-18 | 17.95 | $17.93 | 148700 |
| 2024-04-17 | 17.97 | $17.98 | 313100 |
| 2024-04-16 | 17.99 | $17.92 | 184400 |
| 2024-04-15 | 18.04 | $17.95 | 231842 |
| 2024-04-12 | 18.08 | $18.05 | 191800 |
| 2024-04-11 | 18.10 | $18.01 | 191400 |
| 2024-04-10 | 18.14 | $18.02 | 214900 |
| 2024-04-09 | 18.19 | $18.20 | 175136 |
| 2024-04-08 | 18.20 | $18.15 | 211263 |
| 2024-04-05 | 18.21 | $18.17 | 169047 |
| 2024-04-04 | 18.23 | $18.22 | 184446 |
| 2024-04-03 | 18.24 | $18.22 | 217225 |
| 2024-04-02 | 18.24 | $18.20 | 877046 |
| 2024-04-01 | 18.26 | $18.20 | 278600 |
| 2024-03-28 | 18.27 | $18.30 | 243504 |
| 2024-03-27 | 18.26 | $18.31 | 390105 |
| 2024-03-26 | 18.25 | $18.25 | 367300 |
| 2024-03-25 | 18.25 | $18.26 | 208300 |
| 2024-03-22 | 18.24 | $18.29 | 232611 |
| 2024-03-21 | 18.23 | $18.24 | 172839 |
| 2024-03-20 | 18.23 | $18.24 | 174300 |
| 2024-03-19 | 18.22 | $18.20 | 207738 |
| 2024-03-18 | 18.23 | $18.13 | 127000 |
| 2024-03-15 | 18.27 | $18.21 | 157529 |
| 2024-03-14 | 18.29 | $18.22 | 325612 |
| 2024-03-13 | 18.31 | $18.30 | 378400 |
| 2024-03-12 | 18.30 | $18.32 | 222242 |
| 2024-03-11 | 18.29 | $18.36 | 155214 |
| 2024-03-08 | 18.27 | $18.37 | 146500 |
| 2024-03-07 | 18.24 | $18.35 | 206228 |
| 2024-03-06 | 18.20 | $18.30 | 140100 |
| 2024-03-05 | 18.18 | $18.28 | 178405 |
| 2024-03-04 | 18.15 | $18.23 | 176700 |
| 2024-03-01 | 18.14 | $18.26 | 200927 |
| 2024-02-29 | 18.11 | $18.17 | 266400 |
| 2024-02-28 | 18.12 | $18.14 | 203500 |
| 2024-02-27 | 18.13 | $18.14 | 139700 |
| 2024-02-26 | 18.14 | $18.14 | 362725 |
| 2024-02-23 | 18.16 | $18.19 | 816800 |
| 2024-02-22 | 18.17 | $18.15 | 308218 |
| 2024-02-21 | 18.20 | $18.19 | 255323 |
| 2024-02-20 | 18.22 | $18.22 | 410824 |
| 2024-02-16 | 18.23 | $18.23 | 328600 |
| 2024-02-15 | 18.25 | $18.29 | 2.8M |
| 2024-02-14 | 18.25 | $18.24 | 431900 |
| 2024-02-13 | 18.27 | $18.18 | 224520 |
| 2024-02-12 | 18.32 | $18.33 | 507200 |
| 2024-02-09 | 18.33 | $18.31 | 316600 |
| 2024-02-08 | 18.34 | $18.32 | 165704 |
| 2024-02-07 | 18.36 | $18.36 | 298200 |
| 2024-02-06 | 18.36 | $18.37 | 383000 |
| 2024-02-05 | 18.37 | $18.31 | 159900 |
| 2024-02-02 | 18.40 | $18.41 | 263100 |
| 2024-02-01 | 18.40 | $18.52 | 153629 |
| 2024-01-31 | 18.36 | $18.47 | 305000 |
| 2024-01-30 | 18.34 | $18.39 | 178000 |
| 2024-01-29 | 18.33 | $18.39 | 160000 |
| 2024-01-26 | 18.32 | $18.33 | 787938 |
| 2024-01-25 | 18.34 | $18.36 | 160327 |
| 2024-01-24 | 18.34 | $18.29 | 154700 |
| 2024-01-23 | 18.37 | $18.31 | 395900 |
| 2024-01-22 | 18.40 | $18.33 | 134300 |
| 2024-01-19 | 18.42 | $18.37 | 144700 |
| 2024-01-18 | 18.44 | $18.37 | 187247 |
| 2024-01-17 | 18.47 | $18.39 | 349800 |
| 2024-01-16 | 18.49 | $18.44 | 299800 |
| 2024-01-12 | 18.50 | $18.56 | 544000 |
| 2024-01-11 | 18.48 | $18.50 | 244115 |
| 2024-01-10 | 18.47 | $18.41 | 188800 |
| 2024-01-09 | 18.48 | $18.42 | 738228 |
| 2024-01-08 | 18.49 | $18.40 | 263108 |
| 2024-01-05 | 18.50 | $18.35 | 191411 |
| 2024-01-04 | 18.54 | $18.39 | 202600 |
| 2024-01-03 | 18.57 | $18.44 | 262300 |
| 2024-01-02 | 18.58 | $18.44 | 229800 |
| 2023-12-29 | 18.60 | $18.55 | 173700 |
| 2023-12-28 | 18.58 | $18.54 | 210100 |
| 2023-12-27 | 18.56 | $18.57 | 161814 |
| 2023-12-26 | 18.52 | $18.46 | 202900 |
| 2023-12-22 | 18.51 | $18.45 | 360400 |
| 2023-12-21 | 18.49 | $18.44 | 613000 |
| 2023-12-20 | 18.47 | $18.43 | 483516 |
| 2023-12-19 | 18.44 | $18.37 | 170300 |
| 2023-12-18 | 18.42 | $18.36 | 1.4M |
| 2023-12-15 | 18.40 | $18.43 | 582300 |
| 2023-12-14 | 18.35 | $18.46 | 441400 |
| 2023-12-13 | 18.28 | $18.37 | 517300 |
| 2023-12-12 | 18.21 | $18.14 | 191300 |
| 2023-12-11 | 18.21 | $18.08 | 205600 |
| 2023-12-08 | 18.21 | $18.08 | 243724 |
| 2023-12-07 | 18.22 | $18.17 | 145900 |
| 2023-12-06 | 18.19 | $18.15 | 261100 |
| 2023-12-05 | 18.16 | $18.14 | 276332 |
| 2023-12-04 | 18.13 | $18.09 | 949900 |
| 2023-12-01 | 18.10 | $18.14 | 171400 |
| 2023-11-30 | 18.04 | $18.03 | 146047 |
| 2023-11-29 | 18.00 | $18.06 | 420530 |
| 2023-11-28 | 17.95 | $17.98 | 149800 |
| 2023-11-27 | 17.90 | $17.89 | 135600 |
| 2023-11-24 | 17.88 | $17.82 | 21606 |
| 2023-11-22 | 17.86 | $17.84 | 127134 |
| 2023-11-21 | 17.84 | $17.82 | 266941 |
| 2023-11-20 | 17.81 | $17.79 | 186311 |
| 2023-11-17 | 17.78 | $17.82 | 286100 |
| 2023-11-16 | 17.74 | $17.82 | 343006 |
| 2023-11-15 | 17.68 | $17.71 | 163800 |
| 2023-11-14 | 17.65 | $17.77 | 179400 |
| 2023-11-13 | 17.59 | $17.56 | 107847 |
| 2023-11-10 | 17.58 | $17.58 | 113700 |
| 2023-11-09 | 17.56 | $17.52 | 115003 |
| 2023-11-08 | 17.55 | $17.61 | 121403 |
| 2023-11-07 | 17.51 | $17.60 | 105200 |
| 2023-11-06 | 17.47 | $17.56 | 94927 |
| 2023-11-03 | 17.43 | $17.63 | 135900 |
| 2023-11-02 | 17.36 | $17.52 | 202600 |
| 2023-11-01 | 17.31 | $17.45 | 239334 |
| 2023-10-31 | 17.27 | $17.31 | 109800 |
| 2023-10-30 | 17.27 | $17.32 | 192800 |
| 2023-10-27 | 17.27 | $17.32 | 67412 |
| 2023-10-26 | 17.26 | $17.33 | 101000 |
| 2023-10-25 | 17.26 | $17.25 | 306321 |
| 2023-10-24 | 17.28 | $17.30 | 123924 |
| 2023-10-23 | 17.28 | $17.30 | 75312 |
| 2023-10-20 | 17.30 | $17.30 | 85500 |
| 2023-10-19 | 17.31 | $17.23 | 145105 |
| 2023-10-18 | 17.36 | $17.24 | 71344 |
| 2023-10-17 | 17.41 | $17.32 | 110734 |
| 2023-10-16 | 17.45 | $17.45 | 88600 |
| 2023-10-13 | 17.46 | $17.52 | 63048 |
| 2023-10-12 | 17.45 | $17.48 | 193235 |
| 2023-10-11 | 17.45 | $17.55 | 115900 |
| 2023-10-10 | 17.42 | $17.54 | 67100 |
| 2023-10-09 | 17.40 | $17.55 | 98530 |
| 2023-10-06 | 17.37 | $17.39 | 136700 |
| 2023-10-05 | 17.39 | $17.43 | 135304 |
| 2023-10-04 | 17.40 | $17.42 | 118314 |
| 2023-10-03 | 17.42 | $17.31 | 295200 |
| 2023-10-02 | 17.47 | $17.41 | 210900 |
| 2023-09-29 | 17.51 | $17.52 | 50440 |
| 2023-09-28 | 17.53 | $17.53 | 129314 |
| 2023-09-27 | 17.55 | $17.47 | 346117 |
| 2023-09-26 | 17.59 | $17.55 | 195300 |
| 2023-09-25 | 17.61 | $17.58 | 153132 |
| 2023-09-22 | 17.64 | $17.63 | 92947 |
| 2023-09-21 | 17.65 | $17.57 | 111641 |
| 2023-09-20 | 17.69 | $17.62 | 149446 |
| 2023-09-19 | 17.71 | $17.65 | 145035 |
| 2023-09-18 | 17.74 | $17.68 | 80100 |
| 2023-09-15 | 17.76 | $17.75 | 66700 |
| 2023-09-14 | 17.77 | $17.79 | 132019 |
| 2023-09-13 | 17.76 | $17.77 | 96243 |
| 2023-09-12 | 17.76 | $17.76 | 49510 |
| 2023-09-11 | 17.76 | $17.77 | 56300 |
| 2023-09-08 | 17.77 | $17.77 | 76100 |
| 2023-09-07 | 17.77 | $17.77 | 92600 |
| 2023-09-06 | 17.77 | $17.72 | 70028 |
| 2023-09-05 | 17.79 | $17.77 | 135600 |
| 2023-09-01 | 17.79 | $17.86 | 80705 |
| 2023-08-31 | 17.78 | $17.90 | 136400 |
| 2023-08-30 | 17.74 | $17.86 | 101810 |
| 2023-08-29 | 17.71 | $17.86 | 87600 |
| 2023-08-28 | 17.67 | $17.75 | 58638 |
| 2023-08-25 | 17.67 | $17.70 | 98544 |
| 2023-08-24 | 17.68 | $17.72 | 167606 |
| 2023-08-23 | 17.68 | $17.77 | 135500 |
| 2023-08-22 | 17.67 | $17.61 | 74200 |
| 2023-08-21 | 17.72 | $17.63 | 66647 |
| 2023-08-18 | 17.76 | $17.76 | 237736 |
| 2023-08-17 | 17.78 | $17.70 | 71331 |
| 2023-08-16 | 17.82 | $17.74 | 76723 |
| 2023-08-15 | 17.86 | $17.77 | 46500 |
| 2023-08-14 | 17.90 | $17.82 | 48724 |
| 2023-08-11 | 17.93 | $17.85 | 62714 |
| 2023-08-10 | 17.97 | $17.91 | 97233 |
| 2023-08-09 | 17.98 | $18.01 | 73022 |
| 2023-08-08 | 17.97 | $18.02 | 465200 |
| 2023-08-07 | 17.96 | $18.00 | 69345 |
| 2023-08-04 | 17.95 | $17.98 | 46641 |
| 2023-08-03 | 17.94 | $17.85 | 49000 |
| 2023-08-02 | 17.97 | $17.90 | 184900 |
| 2023-08-01 | 18.00 | $17.93 | 165400 |
| 2023-07-31 | 18.02 | $18.02 | 177528 |
| 2023-07-28 | 18.01 | $17.98 | 100600 |
| 2023-07-27 | 18.02 | $17.92 | 110400 |
| 2023-07-26 | 18.05 | $18.03 | 102800 |
| 2023-07-25 | 18.04 | $17.95 | 74922 |
| 2023-07-24 | 18.07 | $17.96 | 90900 |
| 2023-07-21 | 18.09 | $18.06 | 55637 |
| 2023-07-20 | 18.08 | $18.05 | 77001 |
| 2023-07-19 | 18.08 | $18.14 | 114000 |
| 2023-07-18 | 18.05 | $18.10 | 135000 |
| 2023-07-17 | 18.02 | $18.09 | 80000 |
| 2023-07-14 | 17.99 | $18.07 | 144227 |
| 2023-07-13 | 17.96 | $18.17 | 212500 |
| 2023-07-12 | 17.89 | $18.07 | 225500 |
| 2023-07-11 | 17.84 | $17.89 | 132800 |
| 2023-07-10 | 17.83 | $17.86 | 65000 |
| 2023-07-07 | 17.83 | $17.77 | 46432 |
| 2023-07-06 | 17.86 | $17.75 | 77800 |
| 2023-07-05 | 17.91 | $17.86 | 149026 |
| 2023-07-03 | 17.93 | $17.93 | 30521 |
| 2023-06-30 | 17.94 | $17.95 | 217800 |
| 2023-06-29 | 17.94 | $17.90 | 87400 |
| 2023-06-28 | 17.95 | $18.01 | 225716 |
| 2023-06-27 | 17.94 | $17.94 | 70636 |
| 2023-06-26 | 17.95 | $18.00 | 66300 |
| 2023-06-23 | 17.94 | $17.95 | 91415 |
| 2023-06-22 | 17.94 | $17.93 | 86100 |
| 2023-06-21 | 17.96 | $17.99 | 132700 |
| 2023-06-20 | 17.95 | $17.99 | 71508 |
| 2023-06-16 | 17.95 | $18.01 | 84300 |
| 2023-06-15 | 17.94 | $18.06 | 212600 |
| 2023-06-14 | 17.92 | $17.93 | 109600 |
| 2023-06-13 | 17.93 | $17.93 | 207100 |
| 2023-06-12 | 17.95 | $18.01 | 148232 |
| 2023-06-09 | 17.95 | $17.95 | 274300 |
| 2023-06-08 | 17.96 | $18.04 | 138522 |
| 2023-06-07 | 17.96 | $17.93 | 222500 |
| 2023-06-06 | 17.98 | $18.04 | 71711 |
| 2023-06-05 | 17.98 | $18.06 | 47842 |
| 2023-06-02 | 17.98 | $18.05 | 44942 |
| 2023-06-01 | 17.97 | $18.13 | 53034 |
| 2023-05-31 | 17.95 | $18.07 | 76700 |
| 2023-05-30 | 17.94 | $18.03 | 67000 |
| 2023-05-26 | 17.94 | $17.90 | 106800 |
| 2023-05-25 | 17.98 | $17.89 | 71438 |
| 2023-05-24 | 18.04 | $17.99 | 67600 |
| 2023-05-23 | 18.08 | $18.04 | 72500 |
| 2023-05-22 | 18.12 | $18.01 | 41500 |
| 2023-05-19 | 18.18 | $18.08 | 77200 |
| 2023-05-18 | 18.23 | $18.10 | 54644 |
| 2023-05-17 | 18.28 | $18.18 | 109508 |
| 2023-05-16 | 18.32 | $18.24 | 83324 |
| 2023-05-15 | 18.35 | $18.30 | 78600 |
| 2023-05-12 | 18.36 | $18.33 | 115649 |
| 2023-05-11 | 18.37 | $18.41 | 100246 |
| 2023-05-10 | 18.36 | $18.41 | 68800 |
| 2023-05-09 | 18.34 | $18.29 | 64616 |
| 2023-05-08 | 18.36 | $18.27 | 48942 |
| 2023-05-05 | 18.38 | $18.38 | 44000 |
| 2023-05-04 | 18.38 | $18.46 | 83700 |
| 2023-05-03 | 18.35 | $18.43 | 179903 |
| 2023-05-02 | 18.32 | $18.36 | 72800 |
| 2023-05-01 | 18.31 | $18.20 | 34532 |
| 2023-04-28 | 18.34 | $18.35 | 55900 |
| 2023-04-27 | 18.34 | $18.26 | 40134 |
| 2023-04-26 | 18.36 | $18.35 | 72446 |
| 2023-04-25 | 18.36 | $18.41 | 135002 |
| 2023-04-24 | 18.33 | $18.29 | 44400 |
| 2023-04-21 | 18.35 | $18.29 | 67146 |
| 2023-04-20 | 18.36 | $18.28 | 61100 |
| 2023-04-19 | 18.37 | $18.20 | 132600 |
| 2023-04-18 | 18.42 | $18.29 | 72807 |
| 2023-04-17 | 18.44 | $18.27 | 66349 |
| 2023-04-14 | 18.48 | $18.36 | 71800 |
| 2023-04-13 | 18.49 | $18.41 | 264200 |
| 2023-04-12 | 18.49 | $18.40 | 608508 |
| 2023-04-11 | 18.48 | $18.36 | 175922 |
| 2023-04-10 | 18.49 | $18.36 | 120109 |
| 2023-04-06 | 18.49 | $18.48 | 139739 |
| 2023-04-05 | 18.46 | $18.51 | 110600 |
| 2023-04-04 | 18.40 | $18.47 | 64600 |
| 2023-04-03 | 18.35 | $18.41 | 62920 |
| 2023-03-31 | 18.29 | $18.29 | 75423 |
| 2023-03-30 | 18.26 | $18.19 | 75600 |
| 2023-03-29 | 18.26 | $18.16 | 94600 |
| 2023-03-28 | 18.26 | $18.14 | 64515 |
| 2023-03-27 | 18.27 | $18.20 | 74338 |
| 2023-03-24 | 18.25 | $18.38 | 72639 |
| 2023-03-23 | 18.18 | $18.33 | 94407 |
| 2023-03-22 | 18.10 | $18.22 | 176500 |
| 2023-03-21 | 18.03 | $18.06 | 83828 |
| 2023-03-20 | 18.01 | $18.06 | 30000 |
| 2023-03-17 | 17.97 | $18.17 | 93600 |
| 2023-03-16 | 17.90 | $18.02 | 270819 |
| 2023-03-15 | 17.85 | $18.11 | 594900 |
| 2023-03-14 | 17.77 | $17.93 | 255837 |
| 2023-03-13 | 17.73 | $18.04 | 409221 |
| 2023-03-10 | 17.64 | $17.90 | 604340 |
| 2023-03-09 | 17.58 | $17.69 | 241400 |
| 2023-03-08 | 17.57 | $17.63 | 243404 |
| 2023-03-07 | 17.59 | $17.66 | 150436 |
| 2023-03-06 | 17.60 | $17.72 | 260636 |
| 2023-03-03 | 17.60 | $17.75 | 947016 |
| 2023-03-02 | 17.59 | $17.63 | 208311 |
| 2023-03-01 | 17.63 | $17.62 | 102100 |
| 2023-02-28 | 17.67 | $17.74 | 87200 |
| 2023-02-27 | 17.69 | $17.75 | 36535 |
| 2023-02-24 | 17.72 | $17.71 | 62000 |
| 2023-02-23 | 17.76 | $17.80 | 223827 |
| 2023-02-22 | 17.79 | $17.73 | 129400 |
| 2023-02-21 | 17.85 | $17.72 | 70000 |
| 2023-02-17 | 17.93 | $17.91 | 61635 |
| 2023-02-16 | 17.96 | $17.88 | 54339 |
| 2023-02-15 | 18.02 | $17.93 | 56000 |
| 2023-02-14 | 18.08 | $17.97 | 129600 |
| 2023-02-13 | 18.13 | $18.03 | 83033 |
| 2023-02-10 | 18.18 | $18.02 | 65400 |
| 2023-02-09 | 18.24 | $18.10 | 68500 |
| 2023-02-08 | 18.30 | $18.18 | 99244 |
| 2023-02-07 | 18.33 | $18.17 | 88315 |
| 2023-02-06 | 18.38 | $18.18 | 124939 |
| 2023-02-03 | 18.44 | $18.34 | 100015 |
| 2023-02-02 | 18.45 | $18.51 | 82039 |
| 2023-02-01 | 18.41 | $18.49 | 100517 |
| 2023-01-31 | 18.37 | $18.34 | 94300 |
| 2023-01-30 | 18.37 | $18.25 | 102129 |
| 2023-01-27 | 18.39 | $18.30 | 94200 |
| 2023-01-26 | 18.40 | $18.33 | 86100 |
| 2023-01-25 | 18.39 | $18.35 | 108500 |
| 2023-01-24 | 18.39 | $18.33 | 62521 |
| 2023-01-23 | 18.38 | $18.27 | 60500 |
| 2023-01-20 | 18.39 | $18.36 | 57837 |
| 2023-01-19 | 18.37 | $18.41 | 83900 |
| 2023-01-18 | 18.32 | $18.48 | 97500 |
| 2023-01-17 | 18.25 | $18.31 | 70815 |
| 2023-01-13 | 18.21 | $18.31 | 44400 |
| 2023-01-12 | 18.15 | $18.38 | 100700 |
| 2023-01-11 | 18.07 | $18.24 | 102400 |
| 2023-01-10 | 18.01 | $18.15 | 103303 |
| 2023-01-09 | 17.96 | $18.16 | 92108 |
| 2023-01-06 | 17.90 | $18.13 | 37900 |
| 2023-01-05 | 17.83 | $17.88 | 61300 |
| 2023-01-04 | 17.84 | $17.92 | 36401 |
| 2023-01-03 | 17.83 | $17.82 | 40349 |
| 2022-12-30 | 17.85 | $17.77 | 94435 |
| 2022-12-29 | 17.89 | $17.84 | 71436 |
| 2022-12-28 | 17.92 | $17.77 | 65600 |
| 2022-12-27 | 17.98 | $17.77 | 74900 |
| 2022-12-23 | 18.05 | $17.93 | 200600 |
| 2022-12-22 | 18.08 | $17.97 | 194600 |
| 2022-12-21 | 18.11 | $17.95 | 118617 |
| 2022-12-20 | 18.15 | $17.88 | 164500 |
| 2022-12-19 | 18.22 | $18.01 | 55226 |
| 2022-12-16 | 18.26 | $18.17 | 233300 |
| 2022-12-15 | 18.25 | $18.20 | 77134 |
| 2022-12-14 | 18.23 | $18.19 | 102400 |
| 2022-12-13 | 18.21 | $18.15 | 50100 |
| 2022-12-12 | 18.19 | $18.02 | 45100 |
| 2022-12-09 | 18.21 | $18.07 | 79500 |
| 2022-12-08 | 18.21 | $18.14 | 78100 |
| 2022-12-07 | 18.19 | $18.18 | 53300 |
| 2022-12-06 | 18.15 | $18.07 | 174026 |
| 2022-12-05 | 18.13 | $18.03 | 72408 |
| 2022-12-02 | 18.11 | $18.15 | 55900 |
| 2022-12-01 | 18.05 | $18.11 | 441800 |
| 2022-11-30 | 17.98 | $17.94 | 46500 |
| 2022-11-29 | 17.95 | $17.78 | 39700 |
| 2022-11-28 | 17.97 | $17.83 | 65710 |
| 2022-11-25 | 17.96 | $17.93 | 3600 |
| 2022-11-23 | 17.92 | $17.91 | 48800 |
| 2022-11-22 | 17.87 | $17.82 | 39130 |
| 2022-11-21 | 17.84 | $17.72 | 19142 |
| 2022-11-18 | 17.83 | $17.78 | 31404 |
| 2022-11-17 | 17.80 | $17.80 | 56700 |
| 2022-11-16 | 17.74 | $17.89 | 45023 |
| 2022-11-15 | 17.65 | $17.80 | 44000 |
| 2022-11-14 | 17.56 | $17.66 | 82100 |
| 2022-11-11 | 17.49 | $17.72 | 56000 |
| 2022-11-10 | 17.39 | $17.70 | 42200 |
| 2022-11-09 | 17.28 | $17.27 | 97304 |
| 2022-11-08 | 17.27 | $17.29 | 124710 |
| 2022-11-07 | 17.26 | $17.24 | 51700 |
| 2022-11-04 | 17.25 | $17.26 | 285214 |
| 2022-11-03 | 17.25 | $17.23 | 65800 |
| 2022-11-02 | 17.25 | $17.30 | 92230 |
| 2022-11-01 | 17.23 | $17.31 | 171236 |
| 2022-10-31 | 17.20 | $17.30 | 34248 |
| 2022-10-28 | 17.17 | $17.32 | 50602 |
| 2022-10-27 | 17.12 | $17.32 | 54644 |
| 2022-10-26 | 17.08 | $17.25 | 51508 |
| 2022-10-25 | 17.04 | $17.19 | 50300 |
| 2022-10-24 | 17.02 | $17.04 | 20412 |
| 2022-10-21 | 17.04 | $17.07 | 574200 |
| 2022-10-20 | 17.06 | $17.00 | 77101 |
| 2022-10-19 | 17.11 | $17.09 | 20547 |
| 2022-10-18 | 17.15 | $17.27 | 28800 |
| 2022-10-17 | 17.14 | $17.20 | 21428 |
| 2022-10-14 | 17.15 | $17.15 | 47312 |
| 2022-10-13 | 17.19 | $17.26 | 137113 |
| 2022-10-12 | 17.20 | $17.23 | 33000 |
| 2022-10-11 | 17.23 | $17.24 | 18523 |
| 2022-10-10 | 17.26 | $17.25 | 13810 |
| 2022-10-07 | 17.31 | $17.34 | 14900 |
| 2022-10-06 | 17.33 | $17.46 | 15600 |
| 2022-10-05 | 17.33 | $17.43 | 97400 |
| 2022-10-04 | 17.34 | $17.64 | 95644 |
| 2022-10-03 | 17.28 | $17.55 | 107300 |
| 2022-09-30 | 17.25 | $17.33 | 40300 |
| 2022-09-29 | 17.29 | $17.33 | 22500 |
| 2022-09-28 | 17.34 | $17.45 | 31700 |
| 2022-09-27 | 17.37 | $17.16 | 15615 |
| 2022-09-26 | 17.50 | $17.32 | 24100 |
| 2022-09-23 | 17.61 | $17.56 | 20300 |
| 2022-09-22 | 17.67 | $17.59 | 22605 |
| 2022-09-21 | 17.74 | $17.77 | 17838 |
| 2022-09-20 | 17.78 | $17.74 | 16424 |
| 2022-09-19 | 17.83 | $17.88 | 13819 |
| 2022-09-16 | 17.86 | $17.92 | 13600 |
| 2022-09-15 | 17.88 | $17.90 | 16100 |
| 2022-09-14 | 17.91 | $17.97 | 56327 |
| 2022-09-13 | 17.93 | $17.94 | 1.8M |
| 2022-09-12 | 17.97 | $18.05 | 22500 |
| 2022-09-09 | 17.99 | $18.09 | 20326 |
| 2022-09-08 | 18.00 | $18.06 | 9300 |
| 2022-09-07 | 18.03 | $18.09 | 33313 |
| 2022-09-06 | 18.05 | $17.93 | 19544 |
| 2022-09-02 | 18.14 | $18.11 | 10103 |
| 2022-09-01 | 18.19 | $18.06 | 18938 |
| 2022-08-31 | 18.26 | $18.14 | 47942 |
| 2022-08-30 | 18.33 | $18.26 | 35403 |
| 2022-08-29 | 18.38 | $18.26 | 26423 |
| 2022-08-26 | 18.45 | $18.38 | 17300 |
| 2022-08-25 | 18.48 | $18.50 | 55000 |
| 2022-08-24 | 18.50 | $18.33 | 17100 |
| 2022-08-23 | 18.56 | $18.39 | 14947 |
| 2022-08-22 | 18.62 | $18.38 | 25300 |
| 2022-08-19 | 18.70 | $18.50 | 25000 |
| 2022-08-18 | 18.76 | $18.65 | 18536 |
| 2022-08-17 | 18.78 | $18.61 | 71921 |
| 2022-08-16 | 18.82 | $18.75 | 7600 |
| 2022-08-15 | 18.82 | $18.82 | 3749 |
| 2022-08-12 | 18.80 | $18.79 | 29735 |
| 2022-08-11 | 18.77 | $18.64 | 25646 |
| 2022-08-10 | 18.79 | $18.76 | 59710 |
| 2022-08-09 | 18.78 | $18.63 | 9200 |
| 2022-08-08 | 18.79 | $18.68 | 19800 |
| 2022-08-05 | 18.80 | $18.61 | 4012 |
| 2022-08-04 | 18.82 | $18.81 | 11400 |
| 2022-08-03 | 18.78 | $18.72 | 41700 |
| 2022-08-02 | 18.76 | $18.63 | 11800 |
| 2022-08-01 | 18.77 | $18.81 | 24500 |
| 2022-07-29 | 18.71 | $18.82 | 12800 |
| 2022-07-28 | 18.63 | $18.76 | 11700 |
| 2022-07-27 | 18.56 | $18.61 | 47626 |
| 2022-07-26 | 18.51 | $18.48 | 13811 |
| 2022-07-25 | 18.49 | $18.52 | 53500 |
| 2022-07-22 | 18.46 | $18.58 | 50800 |
| 2022-07-21 | 18.39 | $18.48 | 47600 |
| 2022-07-20 | 18.34 | $18.27 | 131026 |
| 2022-07-19 | 18.35 | $18.30 | 13700 |
| 2022-07-18 | 18.35 | $18.30 | 14600 |
| 2022-07-15 | 18.35 | $18.41 | 18600 |
| 2022-07-14 | 18.31 | $18.29 | 18500 |
| 2022-07-13 | 18.30 | $18.40 | 47100 |
| 2022-07-12 | 18.25 | $18.31 | 11300 |
| 2022-07-11 | 18.22 | $18.25 | 32803 |
| 2022-07-08 | 18.20 | $18.20 | 9322 |
| 2022-07-07 | 18.20 | $18.24 | 14700 |
| 2022-07-06 | 18.18 | $18.27 | 77500 |
| 2022-07-05 | 18.14 | $18.35 | 13200 |
| 2022-07-01 | 18.08 | $18.35 | 15300 |
| 2022-06-30 | 18.00 | $18.15 | 21000 |
| 2022-06-29 | 17.97 | $18.06 | 16009 |
| 2022-06-28 | 17.96 | $17.99 | 13637 |
| 2022-06-27 | 17.98 | $18.02 | 21700 |
| 2022-06-24 | 17.99 | $18.13 | 37300 |
| 2022-06-23 | 17.98 | $18.12 | 24243 |
| 2022-06-22 | 17.96 | $18.02 | 19331 |
| 2022-06-21 | 17.98 | $17.92 | 41532 |
| 2022-06-17 | 18.04 | $18.04 | 22318 |
| 2022-06-16 | 18.07 | $18.02 | 24000 |
| 2022-06-15 | 18.12 | $18.03 | 14700 |
| 2022-06-14 | 18.18 | $17.81 | 51100 |
| 2022-06-13 | 18.32 | $17.92 | 65425 |
| 2022-06-10 | 18.46 | $18.22 | 13600 |
| 2022-06-09 | 18.54 | $18.37 | 7747 |
| 2022-06-08 | 18.58 | $18.46 | 23000 |
| 2022-06-07 | 18.61 | $18.53 | 8400 |
| 2022-06-06 | 18.62 | $18.47 | 10800 |
| 2022-06-03 | 18.65 | $18.55 | 12712 |
| 2022-06-02 | 18.66 | $18.60 | 24900 |
| 2022-06-01 | 18.66 | $18.58 | 285600 |
| 2022-05-31 | 18.66 | $18.65 | 9006 |
| 2022-05-27 | 18.64 | $18.79 | 22800 |
| 2022-05-26 | 18.57 | $18.73 | 22500 |
| 2022-05-25 | 18.51 | $18.68 | 69100 |
| 2022-05-24 | 18.45 | $18.58 | 10600 |
| 2022-05-23 | 18.40 | $18.44 | 20200 |
| 2022-05-20 | 18.39 | $18.51 | 18902 |
| 2022-05-19 | 18.36 | $18.46 | 36200 |
| 2022-05-18 | 18.34 | $18.38 | 88300 |
| 2022-05-17 | 18.34 | $18.36 | 25000 |
| 2022-05-16 | 18.35 | $18.47 | 17828 |
| 2022-05-13 | 18.33 | $18.41 | 39438 |
| 2022-05-12 | 18.33 | $18.47 | 25200 |
| 2022-05-11 | 18.31 | $18.46 | 242202 |
| 2022-05-10 | 18.29 | $18.38 | 23413 |
| 2022-05-09 | 18.30 | $18.34 | 8538 |
| 2022-05-06 | 18.32 | $18.29 | 19200 |
| 2022-05-05 | 18.37 | $18.41 | 68906 |
| 2022-05-04 | 18.40 | $18.48 | 48800 |
| 2022-05-03 | 18.41 | $18.46 | 9900 |
| 2022-05-02 | 18.43 | $18.42 | 41623 |
| 2022-04-29 | 18.48 | $18.49 | 28900 |
| 2022-04-28 | 18.52 | $18.58 | 20304 |
| 2022-04-27 | 18.54 | $18.59 | 287300 |
| 2022-04-26 | 18.57 | $18.71 | 34500 |
| 2022-04-25 | 18.57 | $18.68 | 30728 |
| 2022-04-22 | 18.58 | $18.59 | 48712 |
| 2022-04-21 | 18.63 | $18.58 | 24000 |
| 2022-04-20 | 18.69 | $18.71 | 67341 |
| 2022-04-19 | 18.74 | $18.61 | 16700 |
| 2022-04-18 | 18.83 | $18.72 | 25800 |
| 2022-04-14 | 18.90 | $18.86 | 12100 |
| 2022-04-13 | 18.96 | $19.01 | 73800 |
| 2022-04-12 | 18.98 | $18.92 | 18000 |
| 2022-04-11 | 19.03 | $18.86 | 47100 |
| 2022-04-08 | 19.13 | $18.98 | 18700 |
| 2022-04-07 | 19.20 | $19.09 | 27600 |
| 2022-04-06 | 19.26 | $19.15 | 9400 |
| 2022-04-05 | 19.32 | $19.24 | 50600 |
| 2022-04-04 | 19.36 | $19.47 | 28308 |
| 2022-04-01 | 19.34 | $19.45 | 17131 |
| 2022-03-31 | 19.32 | $19.45 | 25249 |
| 2022-03-30 | 19.31 | $19.45 | 61709 |
| 2022-03-29 | 19.29 | $19.41 | 9227 |
| 2022-03-28 | 19.28 | $19.31 | 10728 |
| 2022-03-25 | 19.31 | $19.25 | 13800 |
| 2022-03-24 | 19.37 | $19.39 | 20005 |
| 2022-03-23 | 19.39 | $19.40 | 38016 |
| 2022-03-22 | 19.42 | $19.39 | 16929 |
| 2022-03-21 | 19.47 | $19.41 | 35500 |
| 2022-03-18 | 19.52 | $19.63 | 164800 |
| 2022-03-17 | 19.51 | $19.61 | 30700 |
| 2022-03-16 | 19.51 | $19.50 | 128707 |
| 2022-03-15 | 19.56 | $19.46 | 346500 |
| 2022-03-14 | 19.62 | $19.40 | 5700 |
| 2022-03-11 | 19.72 | $19.61 | 25600 |
| 2022-03-10 | 19.78 | $19.62 | 83023 |
| 2022-03-09 | 19.85 | $19.78 | 22204 |
| 2022-03-08 | 19.89 | $19.79 | 30000 |
| 2022-03-07 | 19.94 | $19.90 | 8700 |
| 2022-03-04 | 19.96 | $20.06 | 11300 |
| 2022-03-03 | 19.93 | $20.00 | 8400 |
| 2022-03-02 | 19.93 | $19.95 | 149149 |
| 2022-03-01 | 19.93 | $20.15 | 8236 |
| 2022-02-28 | 19.88 | $20.07 | 16624 |
| 2022-02-25 | 19.84 | $19.91 | 14840 |
| 2022-02-24 | 19.85 | $19.88 | 27700 |
| 2022-02-23 | 19.87 | $19.86 | 145802 |
| 2022-02-22 | 19.91 | $19.95 | 27800 |
| 2022-02-18 | 19.93 | $20.00 | 35700 |
| 2022-02-17 | 19.94 | $19.99 | 19400 |
| 2022-02-16 | 19.95 | $19.96 | 23700 |
| 2022-02-15 | 19.99 | $19.94 | 30619 |
| 2022-02-14 | 20.03 | $20.02 | 37000 |
| 2022-02-11 | 20.07 | $20.11 | 20812 |
| 2022-02-10 | 20.09 | $20.00 | 15324 |
| 2022-02-09 | 20.15 | $20.18 | 110700 |
| 2022-02-08 | 20.17 | $20.14 | 12900 |
| 2022-02-07 | 20.21 | $20.20 | 16543 |
| 2022-02-04 | 20.24 | $20.16 | 19100 |
| 2022-02-03 | 20.30 | $20.30 | 10400 |
| 2022-02-02 | 20.32 | $20.41 | 21500 |
| 2022-02-01 | 20.32 | $20.41 | 32237 |
| 2022-01-31 | 20.31 | $20.37 | 20200 |
| 2022-01-28 | 20.32 | $20.36 | 24700 |
| 2022-01-27 | 20.34 | $20.35 | 27900 |
| 2022-01-26 | 20.37 | $20.35 | 187100 |
| 2022-01-25 | 20.40 | $20.43 | 47417 |
| 2022-01-24 | 20.43 | $20.47 | 36500 |
| 2022-01-21 | 20.44 | $20.52 | 62400 |
| 2022-01-20 | 20.45 | $20.43 | 68540 |
| 2022-01-19 | 20.49 | $20.43 | 143327 |
| 2022-01-18 | 20.53 | $20.42 | 38600 |
| 2022-01-14 | 20.60 | $20.57 | 11117 |
| 2022-01-13 | 20.63 | $20.68 | 86930 |
| 2022-01-12 | 20.63 | $20.65 | 48900 |
| 2022-01-11 | 20.65 | $20.64 | 20132 |
| 2022-01-10 | 20.68 | $20.59 | 92900 |
| 2022-01-07 | 20.73 | $20.61 | 12741 |
| 2022-01-06 | 20.79 | $20.67 | 29900 |
| 2022-01-05 | 20.84 | $20.70 | 246100 |
| 2022-01-04 | 20.89 | $20.80 | 21512 |
| 2022-01-03 | 20.92 | $20.81 | 317144 |
| 2021-12-31 | 20.96 | $20.93 | 15000 |
| 2021-12-30 | 20.97 | $20.96 | 36912 |
| 2021-12-29 | 20.97 | $20.91 | 52831 |
| 2021-12-28 | 20.98 | $20.98 | 57400 |
| 2021-12-27 | 20.98 | $20.98 | 47500 |
| 2021-12-23 | 20.98 | $20.94 | 16020 |
| 2021-12-22 | 20.98 | $20.96 | 117000 |
| 2021-12-21 | 20.98 | $20.95 | 29900 |
| 2021-12-20 | 20.99 | $20.94 | 53915 |
| 2021-12-17 | 21.00 | $21.03 | 34900 |
| 2021-12-16 | 20.98 | $21.00 | 20500 |
| 2021-12-15 | 20.96 | $20.98 | 70327 |
| 2021-12-14 | 20.95 | $20.94 | 8800 |
| 2021-12-13 | 20.95 | $21.01 | 17942 |
| 2021-12-10 | 20.93 | $20.94 | 14600 |
| 2021-12-09 | 20.93 | $20.92 | 6004 |
| 2021-12-08 | 20.93 | $20.91 | 195100 |
| 2021-12-07 | 20.93 | $20.98 | 15705 |
| 2021-12-06 | 20.91 | $20.97 | 85400 |
| 2021-12-03 | 20.89 | $21.04 | 125434 |
| 2021-12-02 | 20.85 | $20.90 | 12218 |
| 2021-12-01 | 20.84 | $20.92 | 288719 |
| 2021-11-30 | 20.83 | $20.91 | 20044 |
| 2021-11-29 | 20.81 | $20.87 | 22900 |
| 2021-11-26 | 20.81 | $20.84 | 3706 |
| 2021-11-24 | 20.81 | $20.74 | 15200 |
| 2021-11-23 | 20.85 | $20.71 | 13342 |
| 2021-11-22 | 20.91 | $20.80 | 15744 |
| 2021-11-19 | 20.95 | $20.97 | 6223 |
| 2021-11-18 | 20.95 | $20.93 | 9134 |
| 2021-11-17 | 20.97 | $20.92 | 10132 |
| 2021-11-16 | 20.99 | $20.88 | 40500 |
| 2021-11-15 | 21.02 | $20.90 | 20444 |
| 2021-11-12 | 21.06 | $21.00 | 5330 |
| 2021-11-11 | 21.08 | $20.96 | 18842 |
| 2021-11-10 | 21.11 | $21.04 | 41600 |
| 2021-11-09 | 21.12 | $21.18 | 21529 |
| 2021-11-08 | 21.09 | $21.14 | 16200 |
| 2021-11-05 | 21.07 | $21.21 | 9803 |
| 2021-11-04 | 21.02 | $21.11 | 27635 |
| 2021-11-03 | 20.99 | $21.03 | 39800 |
| 2021-11-02 | 20.98 | $21.05 | 14200 |
| 2021-11-01 | 20.96 | $21.00 | 19300 |
| 2021-10-29 | 20.95 | $21.02 | 19800 |
| 2021-10-28 | 20.94 | $21.02 | 19000 |
| 2021-10-27 | 20.92 | $21.05 | 7000 |
| 2021-10-26 | 20.90 | $20.98 | 31400 |
| 2021-10-25 | 20.89 | $20.93 | 5949 |
| 2021-10-22 | 20.90 | $20.90 | 7900 |
| 2021-10-21 | 20.92 | $20.88 | 9500 |
| 2021-10-20 | 20.95 | $20.91 | 129700 |
| 2021-10-19 | 20.98 | $20.94 | 6300 |
| 2021-10-18 | 21.01 | $21.02 | 15108 |
| 2021-10-15 | 21.03 | $21.09 | 9033 |
| 2021-10-14 | 21.02 | $21.16 | 9700 |
| 2021-10-13 | 21.00 | $21.08 | 43242 |
| 2021-10-12 | 21.00 | $21.04 | 11500 |
| 2021-10-11 | 21.01 | $20.95 | 2221 |
| 2021-10-08 | 21.05 | $21.00 | 7300 |
| 2021-10-07 | 21.09 | $21.06 | 6110 |
| 2021-10-06 | 21.12 | $21.12 | 42500 |
| 2021-10-05 | 21.13 | $21.13 | 22039 |
| 2021-10-04 | 21.15 | $21.18 | 6700 |
| 2021-10-01 | 21.16 | $21.21 | 21300 |
| 2021-09-30 | 21.17 | $21.11 | 20513 |
| 2021-09-29 | 21.20 | $21.10 | 135400 |
| 2021-09-28 | 21.25 | $21.12 | 40000 |
| 2021-09-27 | 21.31 | $21.23 | 16619 |
| 2021-09-24 | 21.34 | $21.26 | 12938 |
| 2021-09-23 | 21.37 | $21.29 | 12839 |
| 2021-09-22 | 21.40 | $21.40 | 261300 |
| 2021-09-21 | 21.39 | $21.37 | 17848 |
| 2021-09-20 | 21.40 | $21.38 | 23500 |
| 2021-09-17 | 21.41 | $21.35 | 13100 |
| 2021-09-16 | 21.42 | $21.50 | 23800 |
| 2021-09-15 | 21.40 | $21.43 | 90400 |
| 2021-09-14 | 21.38 | $21.44 | 14200 |
| 2021-09-13 | 21.37 | $21.40 | 12802 |
| 2021-09-10 | 21.36 | $21.38 | 34523 |
| 2021-09-09 | 21.36 | $21.42 | 14500 |
| 2021-09-08 | 21.34 | $21.33 | 37631 |
| 2021-09-07 | 21.35 | $21.29 | 13000 |
| 2021-09-03 | 21.37 | $21.38 | 5000 |
| 2021-09-02 | 21.37 | $21.42 | 15543 |
| 2021-09-01 | 21.36 | $21.39 | 54435 |
| 2021-08-31 | 21.35 | $21.38 | 11900 |
| 2021-08-30 | 21.35 | $21.41 | 21221 |
| 2021-08-27 | 21.34 | $21.37 | 10100 |
| 2021-08-26 | 21.34 | $21.32 | 21534 |
| 2021-08-25 | 21.35 | $21.33 | 61400 |
| 2021-08-24 | 21.37 | $21.35 | 9000 |
| 2021-08-23 | 21.38 | $21.38 | 13000 |
| 2021-08-20 | 21.39 | $21.40 | 10600 |
| 2021-08-19 | 21.39 | $21.42 | 13500 |
| 2021-08-18 | 21.38 | $21.38 | 75000 |
| 2021-08-17 | 21.39 | $21.41 | 13519 |
| 2021-08-16 | 21.39 | $21.44 | 11130 |
| 2021-08-13 | 21.38 | $21.42 | 17135 |
| 2021-08-12 | 21.37 | $21.31 | 9700 |
| 2021-08-11 | 21.40 | $21.32 | 83027 |
| 2021-08-10 | 21.43 | $21.29 | 37500 |
| 2021-08-09 | 21.47 | $21.33 | 49939 |
| 2021-08-06 | 21.52 | $21.39 | 13145 |
| 2021-08-05 | 21.55 | $21.50 | 26047 |
| 2021-08-04 | 21.56 | $21.54 | 51336 |
| 2021-08-03 | 21.55 | $21.57 | 17900 |
| 2021-08-02 | 21.53 | $21.56 | 12100 |
| 2021-07-30 | 21.51 | $21.50 | 14900 |
| 2021-07-29 | 21.50 | $21.48 | 9847 |
| 2021-07-28 | 21.50 | $21.50 | 72136 |
| 2021-07-27 | 21.49 | $21.47 | 12226 |
| 2021-07-26 | 21.48 | $21.44 | 25300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.54
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.98
Average
48.58
Maximum
73.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.54 | $18.47 | 410400 |
| 2026-07-21 | 39.36 | $18.48 | 569511 |
| 2026-07-20 | 41.01 | $18.50 | 433700 |
| 2026-07-17 | 48.81 | $18.58 | 917600 |
| 2026-07-16 | 49.93 | $18.59 | 555306 |
| 2026-07-15 | 49.93 | $18.59 | 482327 |
| 2026-07-14 | 46.60 | $18.56 | 847049 |
| 2026-07-13 | 41.67 | $18.52 | 699918 |
| 2026-07-10 | 45.67 | $18.56 | 968044 |
| 2026-07-09 | 46.74 | $18.57 | 484030 |
| 2026-07-08 | 44.27 | $18.55 | 395500 |
| 2026-07-07 | 46.31 | $18.57 | 462000 |
| 2026-07-06 | 50.75 | $18.61 | 522900 |
| 2026-07-02 | 49.61 | $18.60 | 316900 |
| 2026-07-01 | 46.01 | $18.57 | 558841 |
| 2026-06-30 | 47.08 | $18.58 | 532000 |
| 2026-06-29 | 49.24 | $18.60 | 359008 |
| 2026-06-26 | 48.10 | $18.59 | 477000 |
| 2026-06-25 | 46.98 | $18.58 | 645700 |
| 2026-06-24 | 44.71 | $18.56 | 680038 |
| 2026-06-23 | 42.36 | $18.54 | 478328 |
| 2026-06-22 | 39.94 | $18.52 | 276000 |
| 2026-06-18 | 47.53 | $18.60 | 442200 |
| 2026-06-17 | 43.72 | $18.57 | 500659 |
| 2026-06-16 | 52.11 | $18.64 | 469200 |
| 2026-06-15 | 50.83 | $18.63 | 505867 |
| 2026-06-12 | 50.83 | $18.63 | 521606 |
| 2026-06-11 | 50.83 | $18.63 | 454400 |
| 2026-06-10 | 44.47 | $18.58 | 516200 |
| 2026-06-09 | 45.59 | $18.59 | 682349 |
| 2026-06-08 | 41.38 | $18.56 | 566200 |
| 2026-06-05 | 41.38 | $18.56 | 591911 |
| 2026-06-04 | 46.82 | $18.61 | 503007 |
| 2026-06-03 | 45.46 | $18.60 | 564500 |
| 2026-06-02 | 46.60 | $18.61 | 368900 |
| 2026-06-01 | 46.60 | $18.61 | 521600 |
| 2026-05-29 | 46.60 | $18.61 | 514605 |
| 2026-05-28 | 45.43 | $18.60 | 510200 |
| 2026-05-27 | 43.06 | $18.58 | 545200 |
| 2026-05-26 | 43.06 | $18.58 | 422859 |
| 2026-05-22 | 39.50 | $18.55 | 763831 |
| 2026-05-21 | 39.50 | $18.55 | 2.3M |
| 2026-05-20 | 39.50 | $18.55 | 750113 |
| 2026-05-19 | 33.58 | $18.50 | 550001 |
| 2026-05-18 | 34.88 | $18.52 | 439200 |
| 2026-05-15 | 40.88 | $18.60 | 443400 |
| 2026-05-14 | 44.52 | $18.64 | 542300 |
| 2026-05-13 | 45.49 | $18.65 | 605096 |
| 2026-05-12 | 44.34 | $18.64 | 466746 |
| 2026-05-11 | 46.18 | $18.66 | 413400 |
| 2026-05-08 | 48.08 | $18.68 | 520432 |
| 2026-05-07 | 45.97 | $18.66 | 629941 |
| 2026-05-06 | 48.79 | $18.69 | 550841 |
| 2026-05-05 | 44.48 | $18.65 | 317274 |
| 2026-05-04 | 42.16 | $18.63 | 719900 |
| 2026-05-01 | 44.83 | $18.66 | 784800 |
| 2026-04-30 | 43.70 | $18.65 | 621000 |
| 2026-04-29 | 41.43 | $18.63 | 1.1M |
| 2026-04-28 | 44.87 | $18.67 | 779900 |
| 2026-04-27 | 46.71 | $18.69 | 447500 |
| 2026-04-24 | 47.64 | $18.70 | 416900 |
| 2026-04-23 | 45.58 | $18.68 | 544531 |
| 2026-04-22 | 45.58 | $18.68 | 439900 |
| 2026-04-21 | 45.58 | $18.68 | 1.1M |
| 2026-04-20 | 48.87 | $18.72 | 443309 |
| 2026-04-17 | 55.53 | $18.79 | 418940 |
| 2026-04-16 | 51.00 | $18.74 | 586213 |
| 2026-04-15 | 53.05 | $18.76 | 545319 |
| 2026-04-14 | 52.14 | $18.75 | 440400 |
| 2026-04-13 | 51.23 | $18.74 | 385490 |
| 2026-04-10 | 47.46 | $18.70 | 329800 |
| 2026-04-09 | 49.27 | $18.72 | 1.1M |
| 2026-04-08 | 49.27 | $18.72 | 763200 |
| 2026-04-07 | 46.51 | $18.69 | 798600 |
| 2026-04-06 | 43.60 | $18.66 | 738300 |
| 2026-04-02 | 45.16 | $18.68 | 436515 |
| 2026-04-01 | 43.23 | $18.66 | 390156 |
| 2026-03-31 | 43.23 | $18.66 | 862420 |
| 2026-03-30 | 37.25 | $18.60 | 465744 |
| 2026-03-27 | 32.77 | $18.56 | 4.0M |
| 2026-03-26 | 29.17 | $18.53 | 765510 |
| 2026-03-25 | 32.48 | $18.59 | 466901 |
| 2026-03-24 | 29.96 | $18.57 | 740537 |
| 2026-03-23 | 32.87 | $18.62 | 885200 |
| 2026-03-20 | 33.49 | $18.63 | 780300 |
| 2026-03-19 | 39.07 | $18.71 | 904800 |
| 2026-03-18 | 35.22 | $18.68 | 700131 |
| 2026-03-17 | 40.02 | $18.74 | 518728 |
| 2026-03-16 | 34.36 | $18.70 | 842827 |
| 2026-03-13 | 31.28 | $18.68 | 804700 |
| 2026-03-12 | 31.28 | $18.68 | 662105 |
| 2026-03-11 | 38.64 | $18.77 | 626400 |
| 2026-03-10 | 42.91 | $18.81 | 677523 |
| 2026-03-09 | 46.57 | $18.84 | 737408 |
| 2026-03-06 | 43.52 | $18.82 | 444123 |
| 2026-03-05 | 44.73 | $18.83 | 454400 |
| 2026-03-04 | 47.24 | $18.85 | 961611 |
| 2026-03-03 | 49.89 | $18.87 | 1.1M |
| 2026-03-02 | 48.51 | $18.86 | 805907 |
| 2026-02-27 | 55.78 | $18.91 | 1.1M |
| 2026-02-26 | 50.10 | $18.87 | 695415 |
| 2026-02-25 | 50.10 | $18.87 | 382125 |
| 2026-02-24 | 51.59 | $18.88 | 990945 |
| 2026-02-23 | 53.10 | $18.89 | 563308 |
| 2026-02-20 | 61.64 | $18.94 | 660600 |
| 2026-02-19 | 61.64 | $18.94 | 610000 |
| 2026-02-18 | 60.49 | $18.93 | 391803 |
| 2026-02-17 | 60.49 | $18.93 | 567104 |
| 2026-02-13 | 60.49 | $18.93 | 533909 |
| 2026-02-12 | 57.20 | $18.90 | 716700 |
| 2026-02-11 | 54.82 | $18.88 | 585329 |
| 2026-02-10 | 57.88 | $18.90 | 409615 |
| 2026-02-09 | 56.73 | $18.89 | 524804 |
| 2026-02-06 | 54.37 | $18.87 | 839900 |
| 2026-02-05 | 57.34 | $18.89 | 551100 |
| 2026-02-04 | 50.97 | $18.84 | 501700 |
| 2026-02-03 | 49.54 | $18.83 | 604500 |
| 2026-02-02 | 50.95 | $18.84 | 1.1M |
| 2026-01-30 | 53.88 | $18.86 | 492015 |
| 2026-01-29 | 51.22 | $18.84 | 1.3M |
| 2026-01-28 | 48.39 | $18.82 | 1.1M |
| 2026-01-27 | 49.76 | $18.83 | 1.1M |
| 2026-01-26 | 46.91 | $18.81 | 1.0M |
| 2026-01-23 | 45.44 | $18.80 | 988220 |
| 2026-01-22 | 43.96 | $18.79 | 971100 |
| 2026-01-21 | 43.96 | $18.79 | 789341 |
| 2026-01-20 | 41.08 | $18.77 | 931043 |
| 2026-01-16 | 51.04 | $18.85 | 635400 |
| 2026-01-15 | 51.04 | $18.85 | 686210 |
| 2026-01-14 | 55.60 | $18.88 | 877800 |
| 2026-01-13 | 52.94 | $18.86 | 614200 |
| 2026-01-12 | 50.09 | $18.84 | 1.0M |
| 2026-01-09 | 50.09 | $18.84 | 1.1M |
| 2026-01-08 | 50.09 | $18.84 | 838200 |
| 2026-01-07 | 54.31 | $18.87 | 1.9M |
| 2026-01-06 | 53.06 | $18.86 | 1.6M |
| 2026-01-05 | 53.06 | $18.86 | 840721 |
| 2026-01-02 | 51.87 | $18.85 | 1.2M |
| 2025-12-31 | 50.68 | $18.84 | 743200 |
| 2025-12-30 | 53.18 | $18.86 | 959910 |
| 2025-12-29 | 53.18 | $18.86 | 601500 |
| 2025-12-26 | 51.00 | $18.84 | 700723 |
| 2025-12-24 | 49.89 | $18.83 | 409100 |
| 2025-12-23 | 45.19 | $18.79 | 1.3M |
| 2025-12-22 | 45.19 | $18.79 | 1.4M |
| 2025-12-19 | 54.41 | $18.87 | 2.6M |
| 2025-12-18 | 57.18 | $18.89 | 1.9M |
| 2025-12-17 | 52.59 | $18.85 | 414900 |
| 2025-12-16 | 52.59 | $18.85 | 442031 |
| 2025-12-15 | 50.18 | $18.83 | 381618 |
| 2025-12-12 | 47.66 | $18.81 | 435903 |
| 2025-12-11 | 50.07 | $18.83 | 427612 |
| 2025-12-10 | 50.07 | $18.83 | 728047 |
| 2025-12-09 | 45.05 | $18.79 | 546918 |
| 2025-12-08 | 47.31 | $18.81 | 394400 |
| 2025-12-05 | 47.31 | $18.81 | 542400 |
| 2025-12-04 | 49.55 | $18.83 | 948600 |
| 2025-12-03 | 53.14 | $18.86 | 530107 |
| 2025-12-02 | 49.68 | $18.83 | 550600 |
| 2025-12-01 | 48.47 | $18.82 | 516500 |
| 2025-11-28 | 53.33 | $18.86 | 197810 |
| 2025-11-26 | 53.33 | $18.86 | 470300 |
| 2025-11-25 | 51.12 | $18.84 | 620524 |
| 2025-11-24 | 47.58 | $18.81 | 508400 |
| 2025-11-21 | 56.67 | $18.88 | 424836 |
| 2025-11-20 | 50.22 | $18.83 | 499181 |
| 2025-11-19 | 47.23 | $18.81 | 822603 |
| 2025-11-18 | 47.23 | $18.81 | 345536 |
| 2025-11-17 | 47.23 | $18.81 | 537907 |
| 2025-11-14 | 45.84 | $18.80 | 639700 |
| 2025-11-13 | 45.84 | $18.80 | 401320 |
| 2025-11-12 | 50.67 | $18.84 | 349907 |
| 2025-11-11 | 51.97 | $18.85 | 579000 |
| 2025-11-10 | 48.18 | $18.82 | 381500 |
| 2025-11-07 | 49.41 | $18.83 | 460810 |
| 2025-11-06 | 48.15 | $18.82 | 789708 |
| 2025-11-05 | 41.17 | $18.77 | 499645 |
| 2025-11-04 | 44.59 | $18.80 | 721433 |
| 2025-11-03 | 43.10 | $18.79 | 613530 |
| 2025-10-31 | 45.43 | $18.81 | 344345 |
| 2025-10-30 | 43.99 | $18.80 | 524716 |
| 2025-10-29 | 46.31 | $18.82 | 570904 |
| 2025-10-28 | 54.50 | $18.88 | 371600 |
| 2025-10-27 | 53.19 | $18.87 | 440715 |
| 2025-10-24 | 54.68 | $18.88 | 490111 |
| 2025-10-23 | 52.12 | $18.86 | 655500 |
| 2025-10-22 | 53.56 | $18.87 | 703500 |
| 2025-10-21 | 53.56 | $18.87 | 609900 |
| 2025-10-20 | 53.56 | $18.87 | 458800 |
| 2025-10-17 | 59.16 | $18.91 | 498429 |
| 2025-10-16 | 62.24 | $18.93 | 445600 |
| 2025-10-15 | 60.27 | $18.91 | 451810 |
| 2025-10-14 | 60.27 | $18.91 | 505649 |
| 2025-10-13 | 57.25 | $18.88 | 296800 |
| 2025-10-10 | 52.70 | $18.84 | 755846 |
| 2025-10-09 | 50.18 | $18.82 | 414513 |
| 2025-10-08 | 51.48 | $18.83 | 400628 |
| 2025-10-07 | 52.79 | $18.84 | 910448 |
| 2025-10-06 | 52.79 | $18.84 | 465900 |
| 2025-10-03 | 52.79 | $18.84 | 289532 |
| 2025-10-02 | 53.96 | $18.85 | 629000 |
| 2025-10-01 | 55.12 | $18.86 | 554900 |
| 2025-09-30 | 50.01 | $18.81 | 600400 |
| 2025-09-29 | 48.90 | $18.80 | 424600 |
| 2025-09-26 | 46.66 | $18.78 | 552932 |
| 2025-09-25 | 45.53 | $18.77 | 526100 |
| 2025-09-24 | 49.53 | $18.81 | 410900 |
| 2025-09-23 | 51.69 | $18.83 | 503900 |
| 2025-09-22 | 51.69 | $18.83 | 324125 |
| 2025-09-19 | 62.81 | $18.92 | 430300 |
| 2025-09-18 | 61.94 | $18.91 | 990300 |
| 2025-09-17 | 61.94 | $18.91 | 598500 |
| 2025-09-16 | 64.65 | $18.93 | 903222 |
| 2025-09-15 | 66.03 | $18.94 | 417400 |
| 2025-09-12 | 63.04 | $18.90 | 607429 |
| 2025-09-11 | 65.79 | $18.92 | 548030 |
| 2025-09-10 | 65.06 | $18.91 | 507500 |
| 2025-09-09 | 63.61 | $18.89 | 681200 |
| 2025-09-08 | 64.89 | $18.90 | 620612 |
| 2025-09-05 | 64.89 | $18.90 | 405617 |
| 2025-09-04 | 62.13 | $18.86 | 431817 |
| 2025-09-03 | 59.06 | $18.82 | 310217 |
| 2025-09-02 | 56.56 | $18.79 | 276915 |
| 2025-08-29 | 58.84 | $18.81 | 484736 |
| 2025-08-28 | 58.84 | $18.81 | 497300 |
| 2025-08-27 | 58.84 | $18.81 | 336548 |
| 2025-08-26 | 57.36 | $18.79 | 375600 |
| 2025-08-25 | 54.25 | $18.75 | 403900 |
| 2025-08-22 | 56.20 | $18.77 | 609400 |
| 2025-08-21 | 49.28 | $18.69 | 376107 |
| 2025-08-20 | 52.22 | $18.72 | 358000 |
| 2025-08-19 | 53.22 | $18.73 | 324500 |
| 2025-08-18 | 50.51 | $18.70 | 374639 |
| 2025-08-15 | 60.52 | $18.79 | 369246 |
| 2025-08-14 | 60.52 | $18.79 | 443500 |
| 2025-08-13 | 63.03 | $18.81 | 746800 |
| 2025-08-12 | 59.87 | $18.77 | 652707 |
| 2025-08-11 | 59.04 | $18.76 | 426866 |
| 2025-08-08 | 58.22 | $18.75 | 299500 |
| 2025-08-07 | 60.53 | $18.77 | 312200 |
| 2025-08-06 | 62.89 | $18.79 | 216412 |
| 2025-08-05 | 61.46 | $18.77 | 362829 |
| 2025-08-04 | 62.61 | $18.78 | 398900 |
| 2025-08-01 | 61.23 | $18.76 | 443700 |
| 2025-07-31 | 52.00 | $18.65 | 521700 |
| 2025-07-30 | 52.00 | $18.65 | 865344 |
| 2025-07-29 | 55.24 | $18.68 | 375538 |
| 2025-07-28 | 52.43 | $18.65 | 570131 |
| 2025-07-25 | 52.43 | $18.65 | 787209 |
| 2025-07-24 | 50.56 | $18.63 | 909700 |
| 2025-07-23 | 52.52 | $18.65 | 248404 |
| 2025-07-22 | 54.53 | $18.67 | 446915 |
| 2025-07-21 | 52.81 | $18.65 | 194908 |
| 2025-07-18 | 58.01 | $18.70 | 362100 |
| 2025-07-17 | 55.52 | $18.67 | 282604 |
| 2025-07-16 | 54.66 | $18.66 | 440500 |
| 2025-07-15 | 50.12 | $18.61 | 401341 |
| 2025-07-14 | 54.25 | $18.65 | 597000 |
| 2025-07-11 | 54.25 | $18.65 | 268711 |
| 2025-07-10 | 56.35 | $18.67 | 608616 |
| 2025-07-09 | 56.35 | $18.67 | 344800 |
| 2025-07-08 | 52.18 | $18.62 | 291548 |
| 2025-07-07 | 54.14 | $18.64 | 266000 |
| 2025-07-03 | 57.21 | $18.67 | 243500 |
| 2025-07-02 | 58.26 | $18.68 | 401300 |
| 2025-07-01 | 59.29 | $18.69 | 693037 |
| 2025-06-30 | 60.30 | $18.70 | 588100 |
| 2025-06-27 | 58.97 | $18.68 | 342635 |
| 2025-06-26 | 58.97 | $18.68 | 440100 |
| 2025-06-25 | 56.33 | $18.64 | 271229 |
| 2025-06-24 | 58.11 | $18.66 | 613000 |
| 2025-06-23 | 55.43 | $18.62 | 305899 |
| 2025-06-20 | 58.07 | $18.65 | 389000 |
| 2025-06-18 | 56.09 | $18.62 | 486516 |
| 2025-06-17 | 55.42 | $18.61 | 447600 |
| 2025-06-16 | 54.76 | $18.60 | 280314 |
| 2025-06-13 | 54.12 | $18.59 | 330215 |
| 2025-06-12 | 56.40 | $18.62 | 376400 |
| 2025-06-11 | 54.58 | $18.59 | 435700 |
| 2025-06-10 | 51.38 | $18.54 | 274049 |
| 2025-06-09 | 52.08 | $18.55 | 376016 |
| 2025-06-06 | 50.15 | $18.52 | 274829 |
| 2025-06-05 | 54.30 | $18.58 | 307100 |
| 2025-06-04 | 58.11 | $18.63 | 273167 |
| 2025-06-03 | 53.80 | $18.56 | 352400 |
| 2025-06-02 | 53.80 | $18.56 | 377835 |
| 2025-05-30 | 55.27 | $18.58 | 382624 |
| 2025-05-29 | 52.82 | $18.54 | 261812 |
| 2025-05-28 | 51.57 | $18.52 | 358600 |
| 2025-05-27 | 52.91 | $18.54 | 992457 |
| 2025-05-23 | 49.14 | $18.48 | 344000 |
| 2025-05-22 | 48.49 | $18.47 | 534803 |
| 2025-05-21 | 45.86 | $18.43 | 441119 |
| 2025-05-20 | 50.80 | $18.51 | 2.5M |
| 2025-05-19 | 50.80 | $18.51 | 401133 |
| 2025-05-16 | 54.08 | $18.56 | 436600 |
| 2025-05-15 | 52.92 | $18.54 | 402228 |
| 2025-05-14 | 48.62 | $18.47 | 231500 |
| 2025-05-13 | 51.16 | $18.51 | 678800 |
| 2025-05-12 | 50.54 | $18.50 | 692300 |
| 2025-05-09 | 51.78 | $18.52 | 260200 |
| 2025-05-08 | 50.63 | $18.50 | 288948 |
| 2025-05-07 | 54.32 | $18.56 | 236709 |
| 2025-05-06 | 53.24 | $18.54 | 322300 |
| 2025-05-05 | 52.17 | $18.52 | 424800 |
| 2025-05-02 | 52.17 | $18.52 | 352500 |
| 2025-05-01 | 53.84 | $18.55 | 466321 |
| 2025-04-30 | 56.11 | $18.59 | 369038 |
| 2025-04-29 | 56.68 | $18.60 | 335900 |
| 2025-04-28 | 55.83 | $18.58 | 333202 |
| 2025-04-25 | 54.12 | $18.54 | 737500 |
| 2025-04-24 | 51.44 | $18.48 | 239800 |
| 2025-04-23 | 46.49 | $18.38 | 296600 |
| 2025-04-22 | 45.96 | $18.37 | 319800 |
| 2025-04-21 | 45.96 | $18.37 | 239200 |
| 2025-04-17 | 52.44 | $18.51 | 292718 |
| 2025-04-16 | 51.04 | $18.48 | 379500 |
| 2025-04-15 | 48.63 | $18.43 | 244000 |
| 2025-04-14 | 46.12 | $18.38 | 271000 |
| 2025-04-11 | 40.60 | $18.28 | 251500 |
| 2025-04-10 | 42.25 | $18.32 | 366400 |
| 2025-04-09 | 49.93 | $18.48 | 491715 |
| 2025-04-08 | 41.01 | $18.34 | 573107 |
| 2025-04-07 | 41.51 | $18.35 | 684500 |
| 2025-04-04 | 55.78 | $18.57 | 540600 |
| 2025-04-03 | 62.25 | $18.64 | 350435 |
| 2025-04-02 | 57.58 | $18.57 | 281033 |
| 2025-04-01 | 56.85 | $18.56 | 227600 |
| 2025-03-31 | 54.64 | $18.53 | 734400 |
| 2025-03-28 | 54.64 | $18.53 | 278600 |
| 2025-03-27 | 50.03 | $18.47 | 306600 |
| 2025-03-26 | 49.21 | $18.46 | 415405 |
| 2025-03-25 | 50.79 | $18.48 | 603535 |
| 2025-03-24 | 50.03 | $18.47 | 289300 |
| 2025-03-21 | 59.69 | $18.58 | 213918 |
| 2025-03-20 | 59.01 | $18.57 | 286310 |
| 2025-03-19 | 59.01 | $18.57 | 490800 |
| 2025-03-18 | 54.86 | $18.51 | 350526 |
| 2025-03-17 | 52.58 | $18.48 | 274400 |
| 2025-03-14 | 51.81 | $18.47 | 420322 |
| 2025-03-13 | 52.62 | $18.48 | 282120 |
| 2025-03-12 | 50.40 | $18.45 | 387146 |
| 2025-03-11 | 53.58 | $18.49 | 446645 |
| 2025-03-10 | 58.86 | $18.55 | 426429 |
| 2025-03-07 | 55.38 | $18.50 | 316100 |
| 2025-03-06 | 56.29 | $18.51 | 455723 |
| 2025-03-05 | 57.17 | $18.52 | 323332 |
| 2025-03-04 | 59.87 | $18.55 | 712039 |
| 2025-03-03 | 61.71 | $18.57 | 428200 |
| 2025-02-28 | 59.95 | $18.54 | 403800 |
| 2025-02-27 | 57.49 | $18.50 | 343947 |
| 2025-02-26 | 59.22 | $18.52 | 930322 |
| 2025-02-25 | 58.02 | $18.50 | 362607 |
| 2025-02-24 | 53.45 | $18.43 | 432800 |
| 2025-02-21 | 57.71 | $18.48 | 517202 |
| 2025-02-20 | 54.25 | $18.43 | 361325 |
| 2025-02-19 | 52.78 | $18.41 | 450340 |
| 2025-02-18 | 51.30 | $18.39 | 716335 |
| 2025-02-14 | 54.55 | $18.43 | 436500 |
| 2025-02-13 | 50.85 | $18.38 | 520500 |
| 2025-02-12 | 43.88 | $18.30 | 548000 |
| 2025-02-11 | 49.74 | $18.37 | 450100 |
| 2025-02-10 | 51.61 | $18.39 | 344200 |
| 2025-02-07 | 50.73 | $18.38 | 2.2M |
| 2025-02-06 | 54.49 | $18.42 | 865842 |
| 2025-02-05 | 56.48 | $18.44 | 1.4M |
| 2025-02-04 | 53.24 | $18.40 | 675000 |
| 2025-02-03 | 50.61 | $18.37 | 847000 |
| 2025-01-31 | 51.53 | $18.38 | 1.1M |
| 2025-01-30 | 51.53 | $18.38 | 1.1M |
| 2025-01-29 | 50.72 | $18.37 | 819400 |
| 2025-01-28 | 51.54 | $18.38 | 681500 |
| 2025-01-27 | 50.79 | $18.37 | 710944 |
| 2025-01-24 | 46.03 | $18.31 | 757402 |
| 2025-01-23 | 43.44 | $18.28 | 719900 |
| 2025-01-22 | 43.44 | $18.28 | 1.6M |
| 2025-01-21 | 45.41 | $18.31 | 1.0M |
| 2025-01-17 | 47.46 | $18.34 | 820100 |
| 2025-01-16 | 48.14 | $18.35 | 1.2M |
| 2025-01-15 | 45.12 | $18.31 | 1.3M |
| 2025-01-14 | 35.28 | $18.20 | 707300 |
| 2025-01-13 | 33.21 | $18.18 | 1.1M |
| 2025-01-10 | 34.80 | $18.21 | 945000 |
| 2025-01-08 | 40.28 | $18.30 | 738000 |
| 2025-01-07 | 38.22 | $18.28 | 651900 |
| 2025-01-06 | 40.19 | $18.31 | 501200 |
| 2025-01-03 | 40.86 | $18.32 | 834627 |
| 2025-01-02 | 42.19 | $18.34 | 1.0M |
| 2024-12-31 | 42.19 | $18.34 | 475800 |
| 2024-12-30 | 42.82 | $18.35 | 597921 |
| 2024-12-27 | 37.51 | $18.29 | 808600 |
| 2024-12-26 | 39.24 | $18.32 | 869713 |
| 2024-12-24 | 35.47 | $18.28 | 749000 |
| 2024-12-23 | 35.47 | $18.28 | 2.8M |
| 2024-12-20 | 40.58 | $18.37 | 2.5M |
| 2024-12-19 | 37.74 | $18.34 | 1.9M |
| 2024-12-18 | 37.74 | $18.34 | 1.4M |
| 2024-12-17 | 45.62 | $18.46 | 430527 |
| 2024-12-16 | 47.18 | $18.48 | 313241 |
| 2024-12-13 | 46.30 | $18.47 | 707000 |
| 2024-12-12 | 50.24 | $18.52 | 384600 |
| 2024-12-11 | 52.80 | $18.55 | 673230 |
| 2024-12-10 | 53.66 | $18.56 | 442431 |
| 2024-12-09 | 54.51 | $18.57 | 312900 |
| 2024-12-06 | 56.20 | $18.59 | 472300 |
| 2024-12-05 | 53.46 | $18.55 | 330600 |
| 2024-12-04 | 54.27 | $18.56 | 380200 |
| 2024-12-03 | 51.49 | $18.52 | 409522 |
| 2024-12-02 | 53.02 | $18.54 | 329700 |
| 2024-11-29 | 52.35 | $18.53 | 215100 |
| 2024-11-27 | 48.11 | $18.47 | 1.2M |
| 2024-11-26 | 45.01 | $18.43 | 555930 |
| 2024-11-25 | 46.33 | $18.45 | 379340 |
| 2024-11-22 | 37.69 | $18.35 | 316106 |
| 2024-11-21 | 38.28 | $18.36 | 406900 |
| 2024-11-20 | 38.28 | $18.36 | 573700 |
| 2024-11-19 | 39.96 | $18.39 | 274000 |
| 2024-11-18 | 37.35 | $18.36 | 443200 |
| 2024-11-15 | 40.71 | $18.42 | 341106 |
| 2024-11-14 | 38.06 | $18.39 | 538300 |
| 2024-11-13 | 39.75 | $18.42 | 444400 |
| 2024-11-12 | 38.89 | $18.41 | 388700 |
| 2024-11-11 | 42.33 | $18.47 | 280700 |
| 2024-11-08 | 43.54 | $18.49 | 395700 |
| 2024-11-07 | 44.77 | $18.51 | 859000 |
| 2024-11-06 | 36.26 | $18.41 | 639600 |
| 2024-11-05 | 39.12 | $18.46 | 501300 |
| 2024-11-04 | 37.24 | $18.44 | 362500 |
| 2024-11-01 | 32.27 | $18.39 | 1.7M |
| 2024-10-31 | 33.79 | $18.42 | 280234 |
| 2024-10-30 | 34.84 | $18.44 | 350234 |
| 2024-10-29 | 37.01 | $18.48 | 617000 |
| 2024-10-28 | 36.06 | $18.47 | 466308 |
| 2024-10-25 | 36.58 | $18.48 | 393802 |
| 2024-10-24 | 37.62 | $18.50 | 473400 |
| 2024-10-23 | 35.00 | $18.47 | 494604 |
| 2024-10-22 | 37.49 | $18.52 | 525100 |
| 2024-10-21 | 38.01 | $18.53 | 405000 |
| 2024-10-18 | 47.25 | $18.68 | 619600 |
| 2024-10-17 | 46.43 | $18.67 | 400515 |
| 2024-10-16 | 49.36 | $18.71 | 316511 |
| 2024-10-15 | 46.97 | $18.68 | 730200 |
| 2024-10-14 | 44.49 | $18.65 | 222711 |
| 2024-10-11 | 45.85 | $18.67 | 258800 |
| 2024-10-10 | 43.38 | $18.64 | 1.6M |
| 2024-10-09 | 43.38 | $18.64 | 310400 |
| 2024-10-08 | 43.98 | $18.65 | 729600 |
| 2024-10-07 | 43.23 | $18.64 | 445500 |
| 2024-10-04 | 45.55 | $18.68 | 372940 |
| 2024-10-03 | 52.20 | $18.78 | 657324 |
| 2024-10-02 | 56.94 | $18.84 | 359700 |
| 2024-10-01 | 58.63 | $18.86 | 360820 |
| 2024-09-30 | 55.50 | $18.81 | 324100 |
| 2024-09-27 | 58.88 | $18.85 | 457700 |
| 2024-09-26 | 55.67 | $18.80 | 467731 |
| 2024-09-25 | 57.37 | $18.82 | 299325 |
| 2024-09-24 | 61.86 | $18.87 | 396000 |
| 2024-09-23 | 59.45 | $18.83 | 361704 |
| 2024-09-20 | 68.75 | $18.92 | 715900 |
| 2024-09-19 | 68.22 | $18.91 | 562734 |
| 2024-09-18 | 67.17 | $18.89 | 487700 |
| 2024-09-17 | 70.48 | $18.92 | 385308 |
| 2024-09-16 | 70.48 | $18.92 | 228316 |
| 2024-09-13 | 69.58 | $18.90 | 365400 |
| 2024-09-12 | 67.71 | $18.86 | 319500 |
| 2024-09-11 | 68.71 | $18.87 | 404900 |
| 2024-09-10 | 68.71 | $18.87 | 392100 |
| 2024-09-09 | 67.40 | $18.84 | 240334 |
| 2024-09-06 | 66.97 | $18.83 | 401514 |
| 2024-09-05 | 66.10 | $18.81 | 950600 |
| 2024-09-04 | 64.79 | $18.78 | 743139 |
| 2024-09-03 | 61.98 | $18.72 | 496939 |
| 2024-08-30 | 59.43 | $18.67 | 346047 |
| 2024-08-29 | 60.99 | $18.69 | 285736 |
| 2024-08-28 | 61.76 | $18.70 | 380000 |
| 2024-08-27 | 62.50 | $18.71 | 546100 |
| 2024-08-26 | 61.62 | $18.69 | 357600 |
| 2024-08-23 | 63.03 | $18.71 | 382700 |
| 2024-08-22 | 59.51 | $18.63 | 268800 |
| 2024-08-21 | 62.33 | $18.67 | 345341 |
| 2024-08-20 | 60.55 | $18.63 | 321300 |
| 2024-08-19 | 58.21 | $18.58 | 286300 |
| 2024-08-16 | 63.98 | $18.66 | 260415 |
| 2024-08-15 | 62.20 | $18.62 | 252800 |
| 2024-08-14 | 66.92 | $18.68 | 219500 |
| 2024-08-13 | 65.68 | $18.65 | 317635 |
| 2024-08-12 | 62.58 | $18.58 | 225034 |
| 2024-08-09 | 61.65 | $18.56 | 223500 |
| 2024-08-08 | 59.21 | $18.51 | 353108 |
| 2024-08-07 | 59.94 | $18.52 | 234317 |
| 2024-08-06 | 62.85 | $18.56 | 247900 |
| 2024-08-05 | 68.37 | $18.63 | 383408 |
| 2024-08-02 | 70.91 | $18.66 | 632200 |
| 2024-08-01 | 65.66 | $18.53 | 315200 |
| 2024-07-31 | 62.71 | $18.47 | 794900 |
| 2024-07-30 | 58.17 | $18.39 | 616800 |
| 2024-07-29 | 57.55 | $18.38 | 265100 |
| 2024-07-26 | 56.33 | $18.36 | 287300 |
| 2024-07-25 | 52.43 | $18.30 | 357800 |
| 2024-07-24 | 51.05 | $18.28 | 310000 |
| 2024-07-23 | 53.26 | $18.31 | 472600 |
| 2024-07-22 | 52.61 | $18.30 | 299200 |
| 2024-07-19 | 58.81 | $18.38 | 152100 |
| 2024-07-18 | 60.51 | $18.40 | 243500 |
| 2024-07-17 | 63.10 | $18.43 | 449345 |
| 2024-07-16 | 63.10 | $18.43 | 320440 |
| 2024-07-15 | 61.61 | $18.40 | 359900 |
| 2024-07-12 | 64.06 | $18.43 | 256200 |
| 2024-07-11 | 62.65 | $18.40 | 445300 |
| 2024-07-10 | 57.95 | $18.31 | 292047 |
| 2024-07-09 | 56.81 | $18.29 | 196247 |
| 2024-07-08 | 58.32 | $18.31 | 289100 |
| 2024-07-05 | 58.32 | $18.31 | 190320 |
| 2024-07-03 | 53.27 | $18.22 | 118817 |
| 2024-07-02 | 50.08 | $18.17 | 487600 |
| 2024-07-01 | 46.62 | $18.12 | 608502 |
| 2024-06-28 | 49.22 | $18.16 | 333300 |
| 2024-06-27 | 50.55 | $18.18 | 218100 |
| 2024-06-26 | 49.24 | $18.16 | 289606 |
| 2024-06-25 | 51.85 | $18.20 | 387315 |
| 2024-06-24 | 52.51 | $18.21 | 478001 |
| 2024-06-21 | 56.62 | $18.27 | 297936 |
| 2024-06-20 | 56.62 | $18.27 | 226320 |
| 2024-06-18 | 58.69 | $18.30 | 297800 |
| 2024-06-17 | 55.60 | $18.24 | 214845 |
| 2024-06-14 | 59.86 | $18.30 | 319400 |
| 2024-06-13 | 59.86 | $18.30 | 253742 |
| 2024-06-12 | 56.88 | $18.24 | 250800 |
| 2024-06-11 | 53.02 | $18.17 | 302330 |
| 2024-06-10 | 51.25 | $18.14 | 211628 |
| 2024-06-07 | 51.25 | $18.14 | 431400 |
| 2024-06-06 | 57.82 | $18.24 | 918031 |
| 2024-06-05 | 58.54 | $18.25 | 280122 |
| 2024-06-04 | 57.02 | $18.22 | 267019 |
| 2024-06-03 | 54.94 | $18.18 | 179400 |
| 2024-05-31 | 50.38 | $18.10 | 249343 |
| 2024-05-30 | 47.21 | $18.05 | 150923 |
| 2024-05-29 | 42.29 | $17.98 | 149317 |
| 2024-05-28 | 44.54 | $18.02 | 245601 |
| 2024-05-24 | 47.55 | $18.07 | 281700 |
| 2024-05-23 | 46.17 | $18.05 | 199800 |
| 2024-05-22 | 49.24 | $18.10 | 375830 |
| 2024-05-21 | 51.19 | $18.13 | 214400 |
| 2024-05-20 | 49.93 | $18.11 | 310400 |
| 2024-05-17 | 54.59 | $18.18 | 136500 |
| 2024-05-16 | 56.00 | $18.20 | 403500 |
| 2024-05-15 | 58.15 | $18.23 | 181601 |
| 2024-05-14 | 53.64 | $18.15 | 131300 |
| 2024-05-13 | 51.14 | $18.11 | 173411 |
| 2024-05-10 | 51.14 | $18.11 | 194300 |
| 2024-05-09 | 53.08 | $18.14 | 232526 |
| 2024-05-08 | 52.51 | $18.13 | 210100 |
| 2024-05-07 | 53.75 | $18.15 | 249200 |
| 2024-05-06 | 53.75 | $18.15 | 510313 |
| 2024-05-03 | 52.74 | $18.13 | 176406 |
| 2024-05-02 | 48.48 | $18.05 | 471235 |
| 2024-05-01 | 43.65 | $17.97 | 261000 |
| 2024-04-30 | 39.61 | $17.91 | 545500 |
| 2024-04-29 | 42.51 | $17.97 | 341847 |
| 2024-04-26 | 38.98 | $17.92 | 395000 |
| 2024-04-25 | 36.77 | $17.89 | 376000 |
| 2024-04-24 | 37.63 | $17.91 | 331317 |
| 2024-04-23 | 39.86 | $17.96 | 180700 |
| 2024-04-22 | 37.03 | $17.92 | 136100 |
| 2024-04-19 | 38.76 | $17.96 | 156712 |
| 2024-04-18 | 36.65 | $17.93 | 148700 |
| 2024-04-17 | 38.77 | $17.98 | 313100 |
| 2024-04-16 | 34.46 | $17.92 | 184400 |
| 2024-04-15 | 35.65 | $17.95 | 231842 |
| 2024-04-12 | 40.03 | $18.05 | 191800 |
| 2024-04-11 | 37.09 | $18.01 | 191400 |
| 2024-04-10 | 37.53 | $18.02 | 214900 |
| 2024-04-09 | 46.99 | $18.20 | 175136 |
| 2024-04-08 | 43.21 | $18.15 | 211263 |
| 2024-04-05 | 44.42 | $18.17 | 169047 |
| 2024-04-04 | 47.56 | $18.22 | 184446 |
| 2024-04-03 | 47.56 | $18.22 | 217225 |
| 2024-04-02 | 46.19 | $18.20 | 877046 |
| 2024-04-01 | 46.19 | $18.20 | 278600 |
| 2024-03-28 | 52.39 | $18.30 | 243504 |
| 2024-03-27 | 53.07 | $18.31 | 390105 |
| 2024-03-26 | 49.34 | $18.25 | 367300 |
| 2024-03-25 | 49.97 | $18.26 | 208300 |
| 2024-03-22 | 51.85 | $18.29 | 232611 |
| 2024-03-21 | 48.79 | $18.24 | 172839 |
| 2024-03-20 | 48.79 | $18.24 | 174300 |
| 2024-03-19 | 46.33 | $18.20 | 207738 |
| 2024-03-18 | 41.67 | $18.13 | 127000 |
| 2024-03-15 | 46.01 | $18.21 | 157529 |
| 2024-03-14 | 46.58 | $18.22 | 325612 |
| 2024-03-13 | 51.48 | $18.30 | 378400 |
| 2024-03-12 | 52.80 | $18.32 | 222242 |
| 2024-03-11 | 55.50 | $18.36 | 155214 |
| 2024-03-08 | 56.18 | $18.37 | 146500 |
| 2024-03-07 | 55.13 | $18.35 | 206228 |
| 2024-03-06 | 52.43 | $18.30 | 140100 |
| 2024-03-05 | 51.32 | $18.28 | 178405 |
| 2024-03-04 | 48.45 | $18.23 | 176700 |
| 2024-03-01 | 50.13 | $18.26 | 200927 |
| 2024-02-29 | 44.65 | $18.17 | 266400 |
| 2024-02-28 | 42.66 | $18.14 | 203500 |
| 2024-02-27 | 42.66 | $18.14 | 139700 |
| 2024-02-26 | 42.66 | $18.14 | 362725 |
| 2024-02-23 | 44.97 | $18.19 | 816800 |
| 2024-02-22 | 42.61 | $18.15 | 308218 |
| 2024-02-21 | 44.42 | $18.19 | 255323 |
| 2024-02-20 | 45.81 | $18.22 | 410824 |
| 2024-02-16 | 46.27 | $18.23 | 328600 |
| 2024-02-15 | 49.08 | $18.29 | 2.8M |
| 2024-02-14 | 46.51 | $18.24 | 431900 |
| 2024-02-13 | 43.25 | $18.18 | 224520 |
| 2024-02-12 | 50.57 | $18.33 | 507200 |
| 2024-02-09 | 49.49 | $18.31 | 316600 |
| 2024-02-08 | 50.01 | $18.32 | 165704 |
| 2024-02-07 | 52.09 | $18.36 | 298200 |
| 2024-02-06 | 52.61 | $18.37 | 383000 |
| 2024-02-05 | 49.75 | $18.31 | 159900 |
| 2024-02-02 | 55.01 | $18.41 | 263100 |
| 2024-02-01 | 61.83 | $18.52 | 153629 |
| 2024-01-31 | 59.67 | $18.47 | 305000 |
| 2024-01-30 | 55.87 | $18.39 | 178000 |
| 2024-01-29 | 55.87 | $18.39 | 160000 |
| 2024-01-26 | 52.87 | $18.33 | 787938 |
| 2024-01-25 | 54.64 | $18.36 | 160327 |
| 2024-01-24 | 51.01 | $18.29 | 154700 |
| 2024-01-23 | 52.14 | $18.31 | 395900 |
| 2024-01-22 | 53.26 | $18.33 | 134300 |
| 2024-01-19 | 55.54 | $18.37 | 144700 |
| 2024-01-18 | 55.54 | $18.37 | 187247 |
| 2024-01-17 | 56.63 | $18.39 | 349800 |
| 2024-01-16 | 59.39 | $18.44 | 299800 |
| 2024-01-12 | 66.85 | $18.56 | 544000 |
| 2024-01-11 | 64.75 | $18.50 | 244115 |
| 2024-01-10 | 61.25 | $18.41 | 188800 |
| 2024-01-09 | 61.89 | $18.42 | 738228 |
| 2024-01-08 | 61.11 | $18.40 | 263108 |
| 2024-01-05 | 59.12 | $18.35 | 191411 |
| 2024-01-04 | 61.52 | $18.39 | 202600 |
| 2024-01-03 | 64.63 | $18.44 | 262300 |
| 2024-01-02 | 64.63 | $18.44 | 229800 |
| 2023-12-29 | 71.84 | $18.55 | 173700 |
| 2023-12-28 | 71.57 | $18.54 | 210100 |
| 2023-12-27 | 73.61 | $18.57 | 161814 |
| 2023-12-26 | 70.70 | $18.46 | 202900 |
| 2023-12-22 | 70.42 | $18.45 | 360400 |
| 2023-12-21 | 70.14 | $18.44 | 613000 |
| 2023-12-20 | 69.88 | $18.43 | 483516 |
| 2023-12-19 | 68.28 | $18.37 | 170300 |
| 2023-12-18 | 68.01 | $18.36 | 1.4M |
| 2023-12-15 | 72.08 | $18.43 | 582300 |
| 2023-12-14 | 73.87 | $18.46 | 441400 |
| 2023-12-13 | 71.88 | $18.37 | 517300 |
| 2023-12-12 | 65.46 | $18.14 | 191300 |
| 2023-12-11 | 63.39 | $18.08 | 205600 |
| 2023-12-08 | 63.39 | $18.08 | 243724 |
| 2023-12-07 | 68.99 | $18.17 | 145900 |
| 2023-12-06 | 68.40 | $18.15 | 261100 |
| 2023-12-05 | 68.11 | $18.14 | 276332 |
| 2023-12-04 | 66.67 | $18.09 | 949900 |
| 2023-12-01 | 69.66 | $18.14 | 171400 |
| 2023-11-30 | 66.52 | $18.03 | 146047 |
| 2023-11-29 | 68.35 | $18.06 | 420530 |
| 2023-11-28 | 65.98 | $17.98 | 149800 |
| 2023-11-27 | 63.01 | $17.89 | 135600 |
| 2023-11-24 | 60.47 | $17.82 | 21606 |
| 2023-11-22 | 61.62 | $17.84 | 127134 |
| 2023-11-21 | 60.91 | $17.82 | 266941 |
| 2023-11-20 | 59.86 | $17.79 | 186311 |
| 2023-11-17 | 61.43 | $17.82 | 286100 |
| 2023-11-16 | 61.43 | $17.82 | 343006 |
| 2023-11-15 | 57.76 | $17.71 | 163800 |
| 2023-11-14 | 60.76 | $17.77 | 179400 |
| 2023-11-13 | 52.57 | $17.56 | 107847 |
| 2023-11-10 | 53.58 | $17.58 | 113700 |
| 2023-11-09 | 50.89 | $17.52 | 115003 |
| 2023-11-08 | 55.48 | $17.61 | 121403 |
| 2023-11-07 | 55.05 | $17.60 | 105200 |
| 2023-11-06 | 53.35 | $17.56 | 94927 |
| 2023-11-03 | 56.93 | $17.63 | 135900 |
| 2023-11-02 | 52.13 | $17.52 | 202600 |
| 2023-11-01 | 48.67 | $17.45 | 239334 |
| 2023-10-31 | 40.50 | $17.31 | 109800 |
| 2023-10-30 | 40.94 | $17.32 | 192800 |
| 2023-10-27 | 40.94 | $17.32 | 67412 |
| 2023-10-26 | 41.35 | $17.33 | 101000 |
| 2023-10-25 | 36.55 | $17.25 | 306321 |
| 2023-10-24 | 38.42 | $17.30 | 123924 |
| 2023-10-23 | 38.42 | $17.30 | 75312 |
| 2023-10-20 | 38.42 | $17.30 | 85500 |
| 2023-10-19 | 34.40 | $17.23 | 145105 |
| 2023-10-18 | 34.71 | $17.24 | 71344 |
| 2023-10-17 | 37.24 | $17.32 | 110734 |
| 2023-10-16 | 41.96 | $17.45 | 88600 |
| 2023-10-13 | 44.87 | $17.52 | 63048 |
| 2023-10-12 | 42.71 | $17.48 | 193235 |
| 2023-10-11 | 45.68 | $17.55 | 115900 |
| 2023-10-10 | 45.17 | $17.54 | 67100 |
| 2023-10-09 | 45.58 | $17.55 | 98530 |
| 2023-10-06 | 36.80 | $17.39 | 136700 |
| 2023-10-05 | 38.27 | $17.43 | 135304 |
| 2023-10-04 | 37.68 | $17.42 | 118314 |
| 2023-10-03 | 30.77 | $17.31 | 295200 |
| 2023-10-02 | 34.03 | $17.41 | 210900 |
| 2023-09-29 | 38.26 | $17.52 | 50440 |
| 2023-09-28 | 38.67 | $17.53 | 129314 |
| 2023-09-27 | 34.63 | $17.47 | 346117 |
| 2023-09-26 | 37.79 | $17.55 | 195300 |
| 2023-09-25 | 39.05 | $17.58 | 153132 |
| 2023-09-22 | 41.25 | $17.63 | 92947 |
| 2023-09-21 | 37.23 | $17.57 | 111641 |
| 2023-09-20 | 39.36 | $17.62 | 149446 |
| 2023-09-19 | 40.69 | $17.65 | 145035 |
| 2023-09-18 | 42.04 | $17.68 | 80100 |
| 2023-09-15 | 45.37 | $17.75 | 66700 |
| 2023-09-14 | 47.40 | $17.79 | 132019 |
| 2023-09-13 | 46.26 | $17.77 | 96243 |
| 2023-09-12 | 45.69 | $17.76 | 49510 |
| 2023-09-11 | 46.15 | $17.77 | 56300 |
| 2023-09-08 | 46.15 | $17.77 | 76100 |
| 2023-09-07 | 46.15 | $17.77 | 92600 |
| 2023-09-06 | 43.73 | $17.72 | 70028 |
| 2023-09-05 | 45.68 | $17.77 | 135600 |
| 2023-09-01 | 49.46 | $17.86 | 80705 |
| 2023-08-31 | 51.25 | $17.90 | 136400 |
| 2023-08-30 | 49.52 | $17.86 | 101810 |
| 2023-08-29 | 49.52 | $17.86 | 87600 |
| 2023-08-28 | 44.62 | $17.75 | 58638 |
| 2023-08-25 | 42.21 | $17.70 | 98544 |
| 2023-08-24 | 42.92 | $17.72 | 167606 |
| 2023-08-23 | 44.71 | $17.77 | 135500 |
| 2023-08-22 | 36.67 | $17.61 | 74200 |
| 2023-08-21 | 37.32 | $17.63 | 66647 |
| 2023-08-18 | 41.86 | $17.76 | 237736 |
| 2023-08-17 | 38.58 | $17.70 | 71331 |
| 2023-08-16 | 40.01 | $17.74 | 76723 |
| 2023-08-15 | 41.09 | $17.77 | 46500 |
| 2023-08-14 | 42.93 | $17.82 | 48724 |
| 2023-08-11 | 44.06 | $17.85 | 62714 |
| 2023-08-10 | 46.37 | $17.91 | 97233 |
| 2023-08-09 | 50.56 | $18.01 | 73022 |
| 2023-08-08 | 51.00 | $18.02 | 465200 |
| 2023-08-07 | 50.18 | $18.00 | 69345 |
| 2023-08-04 | 49.37 | $17.98 | 46641 |
| 2023-08-03 | 43.76 | $17.85 | 49000 |
| 2023-08-02 | 45.61 | $17.90 | 184900 |
| 2023-08-01 | 46.73 | $17.93 | 165400 |
| 2023-07-31 | 50.26 | $18.02 | 177528 |
| 2023-07-28 | 48.62 | $17.98 | 100600 |
| 2023-07-27 | 46.09 | $17.92 | 110400 |
| 2023-07-26 | 50.42 | $18.03 | 102800 |
| 2023-07-25 | 46.98 | $17.95 | 74922 |
| 2023-07-24 | 47.37 | $17.96 | 90900 |
| 2023-07-21 | 51.43 | $18.06 | 55637 |
| 2023-07-20 | 51.03 | $18.05 | 77001 |
| 2023-07-19 | 54.88 | $18.14 | 114000 |
| 2023-07-18 | 53.40 | $18.10 | 135000 |
| 2023-07-17 | 53.03 | $18.09 | 80000 |
| 2023-07-14 | 52.32 | $18.07 | 144227 |
| 2023-07-13 | 56.39 | $18.17 | 212500 |
| 2023-07-12 | 52.91 | $18.07 | 225500 |
| 2023-07-11 | 45.46 | $17.89 | 132800 |
| 2023-07-10 | 44.06 | $17.86 | 65000 |
| 2023-07-07 | 39.65 | $17.77 | 46432 |
| 2023-07-06 | 38.63 | $17.75 | 77800 |
| 2023-07-05 | 42.38 | $17.86 | 149026 |
| 2023-07-03 | 45.02 | $17.93 | 30521 |
| 2023-06-30 | 45.80 | $17.95 | 217800 |
| 2023-06-29 | 43.49 | $17.90 | 87400 |
| 2023-06-28 | 47.74 | $18.01 | 225716 |
| 2023-06-27 | 44.45 | $17.94 | 70636 |
| 2023-06-26 | 46.85 | $18.00 | 66300 |
| 2023-06-23 | 44.48 | $17.95 | 91415 |
| 2023-06-22 | 43.52 | $17.93 | 86100 |
| 2023-06-21 | 45.77 | $17.99 | 132700 |
| 2023-06-20 | 45.77 | $17.99 | 71508 |
| 2023-06-16 | 46.50 | $18.01 | 84300 |
| 2023-06-15 | 48.31 | $18.06 | 212600 |
| 2023-06-14 | 42.80 | $17.93 | 109600 |
| 2023-06-13 | 42.80 | $17.93 | 207100 |
| 2023-06-12 | 45.50 | $18.01 | 148232 |
| 2023-06-09 | 42.94 | $17.95 | 274300 |
| 2023-06-08 | 46.01 | $18.04 | 138522 |
| 2023-06-07 | 41.11 | $17.93 | 222500 |
| 2023-06-06 | 44.99 | $18.04 | 71711 |
| 2023-06-05 | 45.74 | $18.06 | 47842 |
| 2023-06-02 | 45.31 | $18.05 | 44942 |
| 2023-06-01 | 48.22 | $18.13 | 53034 |
| 2023-05-31 | 45.74 | $18.07 | 76700 |
| 2023-05-30 | 44.04 | $18.03 | 67000 |
| 2023-05-26 | 38.05 | $17.90 | 106800 |
| 2023-05-25 | 37.57 | $17.89 | 71438 |
| 2023-05-24 | 40.60 | $17.99 | 67600 |
| 2023-05-23 | 42.23 | $18.04 | 72500 |
| 2023-05-22 | 40.88 | $18.01 | 41500 |
| 2023-05-19 | 43.11 | $18.08 | 77200 |
| 2023-05-18 | 43.75 | $18.10 | 54644 |
| 2023-05-17 | 46.40 | $18.18 | 109508 |
| 2023-05-16 | 48.49 | $18.24 | 83324 |
| 2023-05-15 | 50.66 | $18.30 | 78600 |
| 2023-05-12 | 51.75 | $18.33 | 115649 |
| 2023-05-11 | 54.76 | $18.41 | 100246 |
| 2023-05-10 | 54.76 | $18.41 | 68800 |
| 2023-05-09 | 50.90 | $18.29 | 64616 |
| 2023-05-08 | 50.22 | $18.27 | 48942 |
| 2023-05-05 | 54.10 | $18.38 | 44000 |
| 2023-05-04 | 57.15 | $18.46 | 83700 |
| 2023-05-03 | 56.27 | $18.43 | 179903 |
| 2023-05-02 | 54.19 | $18.36 | 72800 |
| 2023-05-01 | 48.92 | $18.20 | 34532 |
| 2023-04-28 | 54.51 | $18.35 | 55900 |
| 2023-04-27 | 51.34 | $18.26 | 40134 |
| 2023-04-26 | 54.97 | $18.35 | 72446 |
| 2023-04-25 | 57.56 | $18.41 | 135002 |
| 2023-04-24 | 53.40 | $18.29 | 44400 |
| 2023-04-21 | 53.40 | $18.29 | 67146 |
| 2023-04-20 | 53.05 | $18.28 | 61100 |
| 2023-04-19 | 50.24 | $18.20 | 132600 |
| 2023-04-18 | 53.67 | $18.29 | 72807 |
| 2023-04-17 | 53.00 | $18.27 | 66349 |
| 2023-04-14 | 56.53 | $18.36 | 71800 |
| 2023-04-13 | 58.59 | $18.41 | 264200 |
| 2023-04-12 | 58.31 | $18.40 | 608508 |
| 2023-04-11 | 57.17 | $18.36 | 175922 |
| 2023-04-10 | 57.17 | $18.36 | 120109 |
| 2023-04-06 | 61.72 | $18.48 | 139739 |
| 2023-04-05 | 62.91 | $18.51 | 110600 |
| 2023-04-04 | 61.99 | $18.47 | 64600 |
| 2023-04-03 | 60.58 | $18.41 | 62920 |
| 2023-03-31 | 57.60 | $18.29 | 75423 |
| 2023-03-30 | 54.90 | $18.19 | 75600 |
| 2023-03-29 | 54.06 | $18.16 | 94600 |
| 2023-03-28 | 53.52 | $18.14 | 64515 |
| 2023-03-27 | 55.39 | $18.20 | 74338 |
| 2023-03-24 | 61.52 | $18.38 | 72639 |
| 2023-03-23 | 60.36 | $18.33 | 94407 |
| 2023-03-22 | 57.70 | $18.22 | 176500 |
| 2023-03-21 | 53.38 | $18.06 | 83828 |
| 2023-03-20 | 53.38 | $18.06 | 30000 |
| 2023-03-17 | 56.99 | $18.17 | 93600 |
| 2023-03-16 | 52.86 | $18.02 | 270819 |
| 2023-03-15 | 55.92 | $18.11 | 594900 |
| 2023-03-14 | 50.47 | $17.93 | 255837 |
| 2023-03-13 | 54.38 | $18.04 | 409221 |
| 2023-03-10 | 49.67 | $17.90 | 604340 |
| 2023-03-09 | 41.00 | $17.69 | 241400 |
| 2023-03-08 | 38.10 | $17.63 | 243404 |
| 2023-03-07 | 39.01 | $17.66 | 150436 |
| 2023-03-06 | 40.87 | $17.72 | 260636 |
| 2023-03-03 | 41.81 | $17.75 | 947016 |
| 2023-03-02 | 36.22 | $17.63 | 208311 |
| 2023-03-01 | 35.73 | $17.62 | 102100 |
| 2023-02-28 | 39.15 | $17.74 | 87200 |
| 2023-02-27 | 39.45 | $17.75 | 36535 |
| 2023-02-24 | 37.64 | $17.71 | 62000 |
| 2023-02-23 | 40.21 | $17.80 | 223827 |
| 2023-02-22 | 37.03 | $17.73 | 129400 |
| 2023-02-21 | 36.57 | $17.72 | 70000 |
| 2023-02-17 | 42.09 | $17.91 | 61635 |
| 2023-02-16 | 40.75 | $17.88 | 54339 |
| 2023-02-15 | 42.30 | $17.93 | 56000 |
| 2023-02-14 | 43.56 | $17.97 | 129600 |
| 2023-02-13 | 45.49 | $18.03 | 83033 |
| 2023-02-10 | 45.11 | $18.02 | 65400 |
| 2023-02-09 | 47.67 | $18.10 | 68500 |
| 2023-02-08 | 50.39 | $18.18 | 99244 |
| 2023-02-07 | 50.05 | $18.17 | 88315 |
| 2023-02-06 | 50.38 | $18.18 | 124939 |
| 2023-02-03 | 55.92 | $18.34 | 100015 |
| 2023-02-02 | 62.90 | $18.51 | 82039 |
| 2023-02-01 | 62.37 | $18.49 | 100517 |
| 2023-01-31 | 58.15 | $18.34 | 94300 |
| 2023-01-30 | 55.30 | $18.25 | 102129 |
| 2023-01-27 | 57.36 | $18.30 | 94200 |
| 2023-01-26 | 58.61 | $18.33 | 86100 |
| 2023-01-25 | 59.43 | $18.35 | 108500 |
| 2023-01-24 | 58.89 | $18.33 | 62521 |
| 2023-01-23 | 57.24 | $18.27 | 60500 |
| 2023-01-20 | 60.70 | $18.36 | 57837 |
| 2023-01-19 | 62.69 | $18.41 | 83900 |
| 2023-01-18 | 65.56 | $18.48 | 97500 |
| 2023-01-17 | 61.50 | $18.31 | 70815 |
| 2023-01-13 | 61.50 | $18.31 | 44400 |
| 2023-01-12 | 64.31 | $18.38 | 100700 |
| 2023-01-11 | 60.91 | $18.24 | 102400 |
| 2023-01-10 | 58.49 | $18.15 | 103303 |
| 2023-01-09 | 58.88 | $18.16 | 92108 |
| 2023-01-06 | 58.09 | $18.13 | 37900 |
| 2023-01-05 | 50.64 | $17.88 | 61300 |
| 2023-01-04 | 52.04 | $17.92 | 36401 |
| 2023-01-03 | 48.65 | $17.82 | 40349 |
| 2022-12-30 | 46.87 | $17.77 | 94435 |
| 2022-12-29 | 49.14 | $17.84 | 71436 |
| 2022-12-28 | 46.69 | $17.77 | 65600 |
| 2022-12-27 | 46.69 | $17.77 | 74900 |
| 2022-12-23 | 51.85 | $17.93 | 200600 |
| 2022-12-22 | 53.24 | $17.97 | 194600 |
| 2022-12-21 | 52.64 | $17.95 | 118617 |
| 2022-12-20 | 50.50 | $17.88 | 164500 |
| 2022-12-19 | 54.87 | $18.01 | 55226 |
| 2022-12-16 | 61.03 | $18.17 | 233300 |
| 2022-12-15 | 62.28 | $18.20 | 77134 |
| 2022-12-14 | 62.03 | $18.19 | 102400 |
| 2022-12-13 | 61.07 | $18.15 | 50100 |
| 2022-12-12 | 57.76 | $18.02 | 45100 |
| 2022-12-09 | 59.61 | $18.07 | 79500 |
| 2022-12-08 | 62.26 | $18.14 | 78100 |
| 2022-12-07 | 63.80 | $18.18 | 53300 |
| 2022-12-06 | 61.30 | $18.07 | 174026 |
| 2022-12-05 | 60.35 | $18.03 | 72408 |
| 2022-12-02 | 64.88 | $18.15 | 55900 |
| 2022-12-01 | 64.03 | $18.11 | 441800 |
| 2022-11-30 | 60.11 | $17.94 | 46500 |
| 2022-11-29 | 55.81 | $17.78 | 39700 |
| 2022-11-28 | 57.65 | $17.83 | 65710 |
| 2022-11-25 | 61.52 | $17.93 | 3600 |
| 2022-11-23 | 61.02 | $17.91 | 48800 |
| 2022-11-22 | 58.75 | $17.82 | 39130 |
| 2022-11-21 | 56.04 | $17.72 | 19142 |
| 2022-11-18 | 58.22 | $17.78 | 31404 |
| 2022-11-17 | 58.94 | $17.80 | 56700 |
| 2022-11-16 | 62.26 | $17.89 | 45023 |
| 2022-11-15 | 60.13 | $17.80 | 44000 |
| 2022-11-14 | 56.49 | $17.66 | 82100 |
| 2022-11-11 | 58.67 | $17.72 | 56000 |
| 2022-11-10 | 58.16 | $17.70 | 42200 |
| 2022-11-09 | 44.04 | $17.27 | 97304 |
| 2022-11-08 | 44.71 | $17.29 | 124710 |
| 2022-11-07 | 42.65 | $17.24 | 51700 |
| 2022-11-04 | 43.26 | $17.26 | 285214 |
| 2022-11-03 | 42.07 | $17.23 | 65800 |
| 2022-11-02 | 44.12 | $17.30 | 92230 |
| 2022-11-01 | 44.41 | $17.31 | 171236 |
| 2022-10-31 | 44.06 | $17.30 | 34248 |
| 2022-10-28 | 44.60 | $17.32 | 50602 |
| 2022-10-27 | 44.60 | $17.32 | 54644 |
| 2022-10-26 | 42.37 | $17.25 | 51508 |
| 2022-10-25 | 40.43 | $17.19 | 50300 |
| 2022-10-24 | 35.23 | $17.04 | 20412 |
| 2022-10-21 | 35.83 | $17.07 | 574200 |
| 2022-10-20 | 33.34 | $17.00 | 77101 |
| 2022-10-19 | 34.99 | $17.09 | 20547 |
| 2022-10-18 | 38.65 | $17.27 | 28800 |
| 2022-10-17 | 36.19 | $17.20 | 21428 |
| 2022-10-14 | 34.40 | $17.15 | 47312 |
| 2022-10-13 | 36.54 | $17.26 | 137113 |
| 2022-10-12 | 35.50 | $17.23 | 33000 |
| 2022-10-11 | 35.68 | $17.24 | 18523 |
| 2022-10-10 | 35.86 | $17.25 | 13810 |
| 2022-10-07 | 37.45 | $17.34 | 14900 |
| 2022-10-06 | 39.68 | $17.46 | 15600 |
| 2022-10-05 | 38.82 | $17.43 | 97400 |
| 2022-10-04 | 42.91 | $17.64 | 95644 |
| 2022-10-03 | 40.35 | $17.55 | 107300 |
| 2022-09-30 | 33.41 | $17.33 | 40300 |
| 2022-09-29 | 33.41 | $17.33 | 22500 |
| 2022-09-28 | 35.44 | $17.45 | 31700 |
| 2022-09-27 | 24.98 | $17.16 | 15615 |
| 2022-09-26 | 27.30 | $17.32 | 24100 |
| 2022-09-23 | 31.46 | $17.56 | 20300 |
| 2022-09-22 | 32.04 | $17.59 | 22605 |
| 2022-09-21 | 35.80 | $17.77 | 17838 |
| 2022-09-20 | 34.58 | $17.74 | 16424 |
| 2022-09-19 | 37.75 | $17.88 | 13819 |
| 2022-09-16 | 38.72 | $17.92 | 13600 |
| 2022-09-15 | 37.97 | $17.90 | 16100 |
| 2022-09-14 | 39.58 | $17.97 | 56327 |
| 2022-09-13 | 38.52 | $17.94 | 1.8M |
| 2022-09-12 | 41.03 | $18.05 | 22500 |
| 2022-09-09 | 41.98 | $18.09 | 20326 |
| 2022-09-08 | 41.01 | $18.06 | 9300 |
| 2022-09-07 | 41.67 | $18.09 | 33313 |
| 2022-09-06 | 36.47 | $17.93 | 19544 |
| 2022-09-02 | 40.32 | $18.11 | 10103 |
| 2022-09-01 | 38.61 | $18.06 | 18938 |
| 2022-08-31 | 40.36 | $18.14 | 47942 |
| 2022-08-30 | 43.16 | $18.26 | 35403 |
| 2022-08-29 | 43.16 | $18.26 | 26423 |
| 2022-08-26 | 46.03 | $18.38 | 17300 |
| 2022-08-25 | 49.15 | $18.50 | 55000 |
| 2022-08-24 | 44.06 | $18.33 | 17100 |
| 2022-08-23 | 45.59 | $18.39 | 14947 |
| 2022-08-22 | 45.29 | $18.38 | 25300 |
| 2022-08-19 | 48.33 | $18.50 | 25000 |
| 2022-08-18 | 52.53 | $18.65 | 18536 |
| 2022-08-17 | 51.46 | $18.61 | 71921 |
| 2022-08-16 | 55.62 | $18.75 | 7600 |
| 2022-08-15 | 57.84 | $18.82 | 3749 |
| 2022-08-12 | 57.14 | $18.79 | 29735 |
| 2022-08-11 | 53.49 | $18.64 | 25646 |
| 2022-08-10 | 57.20 | $18.76 | 59710 |
| 2022-08-09 | 53.91 | $18.63 | 9200 |
| 2022-08-08 | 55.47 | $18.68 | 19800 |
| 2022-08-05 | 53.69 | $18.61 | 4012 |
| 2022-08-04 | 60.21 | $18.81 | 11400 |
| 2022-08-03 | 58.03 | $18.72 | 41700 |
| 2022-08-02 | 55.73 | $18.63 | 11800 |
| 2022-08-01 | 62.21 | $18.81 | 24500 |
| 2022-07-29 | 62.59 | $18.82 | 12800 |
| 2022-07-28 | 61.23 | $18.76 | 11700 |
| 2022-07-27 | 57.55 | $18.61 | 47626 |
| 2022-07-26 | 53.96 | $18.48 | 13811 |
| 2022-07-25 | 55.33 | $18.52 | 53500 |
| 2022-07-22 | 57.40 | $18.58 | 50800 |
| 2022-07-21 | 54.71 | $18.48 | 47600 |
| 2022-07-20 | 48.18 | $18.27 | 131026 |
| 2022-07-19 | 49.14 | $18.30 | 13700 |
| 2022-07-18 | 49.14 | $18.30 | 14600 |
| 2022-07-15 | 52.62 | $18.41 | 18600 |
| 2022-07-14 | 48.86 | $18.29 | 18500 |
| 2022-07-13 | 52.48 | $18.40 | 47100 |
| 2022-07-12 | 49.58 | $18.31 | 11300 |
| 2022-07-11 | 47.55 | $18.25 | 32803 |
| 2022-07-08 | 45.83 | $18.20 | 9322 |
| 2022-07-07 | 47.00 | $18.24 | 14700 |
| 2022-07-06 | 47.88 | $18.27 | 77500 |
| 2022-07-05 | 50.25 | $18.35 | 13200 |
| 2022-07-01 | 50.25 | $18.35 | 15300 |
| 2022-06-30 | 43.99 | $18.15 | 21000 |
| 2022-06-29 | 40.82 | $18.06 | 16009 |
| 2022-06-28 | 38.22 | $17.99 | 13637 |
| 2022-06-27 | 38.92 | $18.02 | 21700 |
| 2022-06-24 | 41.54 | $18.13 | 37300 |
| 2022-06-23 | 41.20 | $18.12 | 24243 |
| 2022-06-22 | 37.73 | $18.02 | 19331 |
| 2022-06-21 | 34.04 | $17.92 | 41532 |
| 2022-06-17 | 36.51 | $18.04 | 22318 |
| 2022-06-16 | 35.77 | $18.02 | 24000 |
| 2022-06-15 | 35.97 | $18.03 | 14700 |
| 2022-06-14 | 27.57 | $17.81 | 51100 |
| 2022-06-13 | 29.40 | $17.92 | 65425 |
| 2022-06-10 | 35.52 | $18.22 | 13600 |
| 2022-06-09 | 39.41 | $18.37 | 7747 |
| 2022-06-08 | 42.04 | $18.46 | 23000 |
| 2022-06-07 | 44.22 | $18.53 | 8400 |
| 2022-06-06 | 41.76 | $18.47 | 10800 |
| 2022-06-03 | 44.23 | $18.55 | 12712 |
| 2022-06-02 | 45.84 | $18.60 | 24900 |
| 2022-06-01 | 45.08 | $18.58 | 285600 |
| 2022-05-31 | 47.29 | $18.65 | 9006 |
| 2022-05-27 | 52.13 | $18.79 | 22800 |
| 2022-05-26 | 50.05 | $18.73 | 22500 |
| 2022-05-25 | 48.26 | $18.68 | 69100 |
| 2022-05-24 | 44.50 | $18.58 | 10600 |
| 2022-05-23 | 38.56 | $18.44 | 20200 |
| 2022-05-20 | 40.63 | $18.51 | 18902 |
| 2022-05-19 | 38.39 | $18.46 | 36200 |
| 2022-05-18 | 34.64 | $18.38 | 88300 |
| 2022-05-17 | 33.68 | $18.36 | 25000 |
| 2022-05-16 | 36.48 | $18.47 | 17828 |
| 2022-05-13 | 33.62 | $18.41 | 39438 |
| 2022-05-12 | 35.12 | $18.47 | 25200 |
| 2022-05-11 | 34.66 | $18.46 | 242202 |
| 2022-05-10 | 30.93 | $18.38 | 23413 |
| 2022-05-09 | 29.00 | $18.34 | 8538 |
| 2022-05-06 | 26.57 | $18.29 | 19200 |
| 2022-05-05 | 28.82 | $18.41 | 68906 |
| 2022-05-04 | 30.24 | $18.48 | 48800 |
| 2022-05-03 | 29.30 | $18.46 | 9900 |
| 2022-05-02 | 27.43 | $18.42 | 41623 |
| 2022-04-29 | 28.69 | $18.49 | 28900 |
| 2022-04-28 | 30.39 | $18.58 | 20304 |
| 2022-04-27 | 30.59 | $18.59 | 287300 |
| 2022-04-26 | 32.96 | $18.71 | 34500 |
| 2022-04-25 | 31.70 | $18.68 | 30728 |
| 2022-04-22 | 27.84 | $18.59 | 48712 |
| 2022-04-21 | 27.41 | $18.58 | 24000 |
| 2022-04-20 | 29.60 | $18.71 | 67341 |
| 2022-04-19 | 25.23 | $18.61 | 16700 |
| 2022-04-18 | 26.98 | $18.72 | 25800 |
| 2022-04-14 | 29.45 | $18.86 | 12100 |
| 2022-04-13 | 32.48 | $19.01 | 73800 |
| 2022-04-12 | 28.28 | $18.92 | 18000 |
| 2022-04-11 | 25.33 | $18.86 | 47100 |
| 2022-04-08 | 27.48 | $18.98 | 18700 |
| 2022-04-07 | 29.66 | $19.09 | 27600 |
| 2022-04-06 | 30.94 | $19.15 | 9400 |
| 2022-04-05 | 32.96 | $19.24 | 50600 |
| 2022-04-04 | 39.16 | $19.47 | 28308 |
| 2022-04-01 | 38.20 | $19.45 | 17131 |
| 2022-03-31 | 38.20 | $19.45 | 25249 |
| 2022-03-30 | 38.20 | $19.45 | 61709 |
| 2022-03-29 | 36.48 | $19.41 | 9227 |
| 2022-03-28 | 31.98 | $19.31 | 10728 |
| 2022-03-25 | 29.12 | $19.25 | 13800 |
| 2022-03-24 | 32.11 | $19.39 | 20005 |
| 2022-03-23 | 32.34 | $19.40 | 38016 |
| 2022-03-22 | 31.88 | $19.39 | 16929 |
| 2022-03-21 | 32.30 | $19.41 | 35500 |
| 2022-03-18 | 37.34 | $19.63 | 164800 |
| 2022-03-17 | 36.48 | $19.61 | 30700 |
| 2022-03-16 | 31.60 | $19.50 | 128707 |
| 2022-03-15 | 29.73 | $19.46 | 346500 |
| 2022-03-14 | 26.88 | $19.40 | 5700 |
| 2022-03-11 | 31.06 | $19.61 | 25600 |
| 2022-03-10 | 31.28 | $19.62 | 83023 |
| 2022-03-09 | 35.06 | $19.78 | 22204 |
| 2022-03-08 | 35.32 | $19.79 | 30000 |
| 2022-03-07 | 38.20 | $19.90 | 8700 |
| 2022-03-04 | 43.05 | $20.06 | 11300 |
| 2022-03-03 | 40.35 | $20.00 | 8400 |
| 2022-03-02 | 38.03 | $19.95 | 149149 |
| 2022-03-01 | 44.64 | $20.15 | 8236 |
| 2022-02-28 | 40.72 | $20.07 | 16624 |
| 2022-02-25 | 31.50 | $19.91 | 14840 |
| 2022-02-24 | 29.55 | $19.88 | 27700 |
| 2022-02-23 | 28.26 | $19.86 | 145802 |
| 2022-02-22 | 30.67 | $19.95 | 27800 |
| 2022-02-18 | 32.11 | $20.00 | 35700 |
| 2022-02-17 | 31.50 | $19.99 | 19400 |
| 2022-02-16 | 29.69 | $19.96 | 23700 |
| 2022-02-15 | 28.49 | $19.94 | 30619 |
| 2022-02-14 | 30.46 | $20.02 | 37000 |
| 2022-02-11 | 32.89 | $20.11 | 20812 |
| 2022-02-10 | 26.04 | $20.00 | 15324 |
| 2022-02-09 | 30.96 | $20.18 | 110700 |
| 2022-02-08 | 28.09 | $20.14 | 12900 |
| 2022-02-07 | 29.86 | $20.20 | 16543 |
| 2022-02-04 | 26.95 | $20.16 | 19100 |
| 2022-02-03 | 31.26 | $20.30 | 10400 |
| 2022-02-02 | 35.49 | $20.41 | 21500 |
| 2022-02-01 | 35.49 | $20.41 | 32237 |
| 2022-01-31 | 32.49 | $20.37 | 20200 |
| 2022-01-28 | 31.74 | $20.36 | 24700 |
| 2022-01-27 | 31.00 | $20.35 | 27900 |
| 2022-01-26 | 31.00 | $20.35 | 187100 |
| 2022-01-25 | 33.61 | $20.43 | 47417 |
| 2022-01-24 | 35.00 | $20.47 | 36500 |
| 2022-01-21 | 36.82 | $20.52 | 62400 |
| 2022-01-20 | 30.67 | $20.43 | 68540 |
| 2022-01-19 | 30.67 | $20.43 | 143327 |
| 2022-01-18 | 29.98 | $20.42 | 38600 |
| 2022-01-14 | 34.88 | $20.57 | 11117 |
| 2022-01-13 | 39.37 | $20.68 | 86930 |
| 2022-01-12 | 37.28 | $20.65 | 48900 |
| 2022-01-11 | 36.59 | $20.64 | 20132 |
| 2022-01-10 | 33.08 | $20.59 | 92900 |
| 2022-01-07 | 33.79 | $20.61 | 12741 |
| 2022-01-06 | 35.99 | $20.67 | 29900 |
| 2022-01-05 | 37.14 | $20.70 | 246100 |
| 2022-01-04 | 41.32 | $20.80 | 21512 |
| 2022-01-03 | 41.77 | $20.81 | 317144 |
| 2021-12-31 | 47.63 | $20.93 | 15000 |
| 2021-12-30 | 49.28 | $20.96 | 36912 |
| 2021-12-29 | 46.35 | $20.91 | 52831 |
| 2021-12-28 | 50.21 | $20.98 | 57400 |
| 2021-12-27 | 50.21 | $20.98 | 47500 |
| 2021-12-23 | 47.97 | $20.94 | 16020 |
| 2021-12-22 | 49.02 | $20.96 | 117000 |
| 2021-12-21 | 48.48 | $20.95 | 29900 |
| 2021-12-20 | 47.97 | $20.94 | 53915 |
| 2021-12-17 | 52.47 | $21.03 | 34900 |
| 2021-12-16 | 51.01 | $21.00 | 20500 |
| 2021-12-15 | 50.04 | $20.98 | 70327 |
| 2021-12-14 | 48.09 | $20.94 | 8800 |
| 2021-12-13 | 51.43 | $21.01 | 17942 |
| 2021-12-10 | 48.00 | $20.94 | 14600 |
| 2021-12-09 | 46.99 | $20.92 | 6004 |
| 2021-12-08 | 46.49 | $20.91 | 195100 |
| 2021-12-07 | 49.58 | $20.98 | 15705 |
| 2021-12-06 | 49.12 | $20.97 | 85400 |
| 2021-12-03 | 52.28 | $21.04 | 125434 |
| 2021-12-02 | 45.63 | $20.90 | 12218 |
| 2021-12-01 | 46.51 | $20.92 | 288719 |
| 2021-11-30 | 46.02 | $20.91 | 20044 |
| 2021-11-29 | 44.05 | $20.87 | 22900 |
| 2021-11-26 | 42.56 | $20.84 | 3706 |
| 2021-11-24 | 37.28 | $20.74 | 15200 |
| 2021-11-23 | 35.59 | $20.71 | 13342 |
| 2021-11-22 | 38.55 | $20.80 | 15744 |
| 2021-11-19 | 45.31 | $20.97 | 6223 |
| 2021-11-18 | 43.07 | $20.93 | 9134 |
| 2021-11-17 | 42.52 | $20.92 | 10132 |
| 2021-11-16 | 40.30 | $20.88 | 40500 |
| 2021-11-15 | 41.05 | $20.90 | 20444 |
| 2021-11-12 | 45.05 | $21.00 | 5330 |
| 2021-11-11 | 42.94 | $20.96 | 18842 |
| 2021-11-10 | 46.32 | $21.04 | 41600 |
| 2021-11-09 | 53.30 | $21.18 | 21529 |
| 2021-11-08 | 51.31 | $21.14 | 16200 |
| 2021-11-05 | 55.23 | $21.21 | 9803 |
| 2021-11-04 | 50.05 | $21.11 | 27635 |
| 2021-11-03 | 45.24 | $21.03 | 39800 |
| 2021-11-02 | 46.30 | $21.05 | 14200 |
| 2021-11-01 | 43.14 | $21.00 | 19300 |
| 2021-10-29 | 44.13 | $21.02 | 19800 |
| 2021-10-28 | 44.13 | $21.02 | 19000 |
| 2021-10-27 | 45.54 | $21.05 | 7000 |
| 2021-10-26 | 41.38 | $20.98 | 31400 |
| 2021-10-25 | 38.19 | $20.93 | 5949 |
| 2021-10-22 | 36.20 | $20.90 | 7900 |
| 2021-10-21 | 34.88 | $20.88 | 9500 |
| 2021-10-20 | 35.94 | $20.91 | 129700 |
| 2021-10-19 | 37.01 | $20.94 | 6300 |
| 2021-10-18 | 40.03 | $21.02 | 15108 |
| 2021-10-15 | 42.95 | $21.09 | 9033 |
| 2021-10-14 | 46.15 | $21.16 | 9700 |
| 2021-10-13 | 41.42 | $21.08 | 43242 |
| 2021-10-12 | 38.87 | $21.04 | 11500 |
| 2021-10-11 | 32.59 | $20.95 | 2221 |
| 2021-10-08 | 34.46 | $21.00 | 7300 |
| 2021-10-07 | 36.86 | $21.06 | 6110 |
| 2021-10-06 | 39.48 | $21.12 | 42500 |
| 2021-10-05 | 39.93 | $21.13 | 22039 |
| 2021-10-04 | 42.21 | $21.18 | 6700 |
| 2021-10-01 | 43.64 | $21.21 | 21300 |
| 2021-09-30 | 36.91 | $21.11 | 20513 |
| 2021-09-29 | 36.19 | $21.10 | 135400 |
| 2021-09-28 | 36.99 | $21.12 | 40000 |
| 2021-09-27 | 41.86 | $21.23 | 16619 |
| 2021-09-24 | 43.34 | $21.26 | 12938 |
| 2021-09-23 | 44.85 | $21.29 | 12839 |
| 2021-09-22 | 51.02 | $21.40 | 261300 |
| 2021-09-21 | 49.21 | $21.37 | 17848 |
| 2021-09-20 | 49.79 | $21.38 | 23500 |
| 2021-09-17 | 48.04 | $21.35 | 13100 |
| 2021-09-16 | 57.59 | $21.50 | 23800 |
| 2021-09-15 | 53.49 | $21.43 | 90400 |
| 2021-09-14 | 54.20 | $21.44 | 14200 |
| 2021-09-13 | 51.76 | $21.40 | 12802 |
| 2021-09-10 | 50.51 | $21.38 | 34523 |
| 2021-09-09 | 53.13 | $21.42 | 14500 |
| 2021-09-08 | 47.29 | $21.33 | 37631 |
| 2021-09-07 | 44.36 | $21.29 | 13000 |
| 2021-09-03 | 50.34 | $21.38 | 5000 |
| 2021-09-02 | 53.38 | $21.42 | 15543 |
| 2021-09-01 | 51.28 | $21.39 | 54435 |
| 2021-08-31 | 50.58 | $21.38 | 11900 |
| 2021-08-30 | 52.75 | $21.41 | 21221 |
| 2021-08-27 | 50.03 | $21.37 | 10100 |
| 2021-08-26 | 46.38 | $21.32 | 21534 |
| 2021-08-25 | 47.03 | $21.33 | 61400 |
| 2021-08-24 | 48.33 | $21.35 | 9000 |
| 2021-08-23 | 50.30 | $21.38 | 13000 |
| 2021-08-20 | 51.64 | $21.40 | 10600 |
| 2021-08-19 | 52.97 | $21.42 | 13500 |
| 2021-08-18 | 50.54 | $21.38 | 75000 |
| 2021-08-17 | 52.47 | $21.41 | 13519 |
| 2021-08-16 | 54.45 | $21.44 | 11130 |
| 2021-08-13 | 53.34 | $21.42 | 17135 |
| 2021-08-12 | 46.50 | $21.31 | 9700 |
| 2021-08-11 | 47.09 | $21.32 | 83027 |
| 2021-08-10 | 45.09 | $21.29 | 37500 |
| 2021-08-09 | 47.36 | $21.33 | 49939 |
| 2021-08-06 | 51.03 | $21.39 | 13145 |
| 2021-08-05 | 59.00 | $21.50 | 26047 |
| 2021-08-04 | 62.36 | $21.54 | 51336 |
| 2021-08-03 | 65.00 | $21.57 | 17900 |
| 2021-08-02 | 64.52 | $21.56 | 12100 |
| 2021-07-30 | 61.54 | $21.50 | 14900 |
| 2021-07-29 | 60.49 | $21.48 | 9847 |
| 2021-07-28 | 62.10 | $21.50 | 72136 |
| 2021-07-27 | 60.61 | $21.47 | 12226 |
| 2021-07-26 | 59.08 | $21.44 | 25300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.50
2026-07-22
Close Price
$18.47
Vol: 410400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -87.50 | $18.47 | 410400 |
| 2026-07-21 | -92.86 | $18.48 | 569511 |
| 2026-07-20 | -84.62 | $18.50 | 433700 |
| 2026-07-17 | -33.33 | $18.58 | 917600 |
| 2026-07-16 | -35.71 | $18.59 | 555306 |
| 2026-07-15 | -40.00 | $18.59 | 482327 |
| 2026-07-14 | -62.50 | $18.56 | 847049 |
| 2026-07-13 | -87.50 | $18.52 | 699918 |
| 2026-07-10 | -62.50 | $18.56 | 968044 |
| 2026-07-09 | -56.25 | $18.57 | 484030 |
| 2026-07-08 | -68.75 | $18.55 | 395500 |
| 2026-07-07 | -56.25 | $18.57 | 462000 |
| 2026-07-06 | -31.25 | $18.61 | 522900 |
| 2026-07-02 | -37.50 | $18.60 | 316900 |
| 2026-07-01 | -56.25 | $18.57 | 558841 |
| 2026-06-30 | -50.00 | $18.58 | 532000 |
| 2026-06-29 | -37.50 | $18.60 | 359008 |
| 2026-06-26 | -43.75 | $18.59 | 477000 |
| 2026-06-25 | -50.00 | $18.58 | 645700 |
| 2026-06-24 | -62.50 | $18.56 | 680038 |
| 2026-06-23 | -75.00 | $18.54 | 478328 |
| 2026-06-22 | -87.50 | $18.52 | 276000 |
| 2026-06-18 | -40.00 | $18.60 | 442200 |
| 2026-06-17 | -52.94 | $18.57 | 500659 |
| 2026-06-16 | -11.11 | $18.64 | 469200 |
| 2026-06-15 | -16.67 | $18.63 | 505867 |
| 2026-06-12 | 0.00 | $18.63 | 521606 |
| 2026-06-11 | -16.67 | $18.63 | 454400 |
| 2026-06-10 | -44.44 | $18.58 | 516200 |
| 2026-06-09 | -38.89 | $18.59 | 682349 |
| 2026-06-08 | -60.00 | $18.56 | 566200 |
| 2026-06-05 | -61.90 | $18.56 | 591911 |
| 2026-06-04 | -40.91 | $18.61 | 503007 |
| 2026-06-03 | -45.45 | $18.60 | 564500 |
| 2026-06-02 | -40.91 | $18.61 | 368900 |
| 2026-06-01 | -40.91 | $18.61 | 521600 |
| 2026-05-29 | -40.91 | $18.61 | 514605 |
| 2026-05-28 | -45.45 | $18.60 | 510200 |
| 2026-05-27 | -54.55 | $18.58 | 545200 |
| 2026-05-26 | -54.55 | $18.58 | 422859 |
| 2026-05-22 | -68.18 | $18.55 | 763831 |
| 2026-05-21 | -69.57 | $18.55 | 2.3M |
| 2026-05-20 | -69.57 | $18.55 | 750113 |
| 2026-05-19 | -91.30 | $18.50 | 550001 |
| 2026-05-18 | -95.00 | $18.52 | 439200 |
| 2026-05-15 | -92.31 | $18.60 | 443400 |
| 2026-05-14 | -80.95 | $18.64 | 542300 |
| 2026-05-13 | -76.19 | $18.65 | 605096 |
| 2026-05-12 | -80.95 | $18.64 | 466746 |
| 2026-05-11 | -71.43 | $18.66 | 413400 |
| 2026-05-08 | -61.90 | $18.68 | 520432 |
| 2026-05-07 | -71.43 | $18.66 | 629941 |
| 2026-05-06 | -57.14 | $18.69 | 550841 |
| 2026-05-05 | -76.19 | $18.65 | 317274 |
| 2026-05-04 | -85.71 | $18.63 | 719900 |
| 2026-05-01 | -75.00 | $18.66 | 784800 |
| 2026-04-30 | -80.00 | $18.65 | 621000 |
| 2026-04-29 | -90.00 | $18.63 | 1.1M |
| 2026-04-28 | -77.78 | $18.67 | 779900 |
| 2026-04-27 | -54.55 | $18.69 | 447500 |
| 2026-04-24 | -37.93 | $18.70 | 416900 |
| 2026-04-23 | -44.83 | $18.68 | 544531 |
| 2026-04-22 | -44.83 | $18.68 | 439900 |
| 2026-04-21 | -44.83 | $18.68 | 1.1M |
| 2026-04-20 | -31.03 | $18.72 | 443309 |
| 2026-04-17 | -6.90 | $18.79 | 418940 |
| 2026-04-16 | -12.00 | $18.74 | 586213 |
| 2026-04-15 | -4.00 | $18.76 | 545319 |
| 2026-04-14 | -8.00 | $18.75 | 440400 |
| 2026-04-13 | -4.35 | $18.74 | 385490 |
| 2026-04-10 | -21.74 | $18.70 | 329800 |
| 2026-04-09 | -13.04 | $18.72 | 1.1M |
| 2026-04-08 | -28.57 | $18.72 | 763200 |
| 2026-04-07 | -48.48 | $18.69 | 798600 |
| 2026-04-06 | -57.58 | $18.66 | 738300 |
| 2026-04-02 | -51.52 | $18.68 | 436515 |
| 2026-04-01 | -57.58 | $18.66 | 390156 |
| 2026-03-31 | -60.00 | $18.66 | 862420 |
| 2026-03-30 | -77.14 | $18.60 | 465744 |
| 2026-03-27 | -88.57 | $18.56 | 4.0M |
| 2026-03-26 | -97.44 | $18.53 | 765510 |
| 2026-03-25 | -91.43 | $18.59 | 466901 |
| 2026-03-24 | -97.14 | $18.57 | 740537 |
| 2026-03-23 | -85.29 | $18.62 | 885200 |
| 2026-03-20 | -93.33 | $18.63 | 780300 |
| 2026-03-19 | -74.19 | $18.71 | 904800 |
| 2026-03-18 | -92.86 | $18.68 | 700131 |
| 2026-03-17 | -71.43 | $18.74 | 518728 |
| 2026-03-16 | -85.71 | $18.70 | 842827 |
| 2026-03-13 | -92.86 | $18.68 | 804700 |
| 2026-03-12 | -96.30 | $18.68 | 662105 |
| 2026-03-11 | -94.44 | $18.77 | 626400 |
| 2026-03-10 | -86.67 | $18.81 | 677523 |
| 2026-03-09 | -66.67 | $18.84 | 737408 |
| 2026-03-06 | -80.00 | $18.82 | 444123 |
| 2026-03-05 | -78.57 | $18.83 | 454400 |
| 2026-03-04 | -64.29 | $18.85 | 961611 |
| 2026-03-03 | -50.00 | $18.87 | 1.1M |
| 2026-03-02 | -66.67 | $18.86 | 805907 |
| 2026-02-27 | -25.00 | $18.91 | 1.1M |
| 2026-02-26 | -53.85 | $18.87 | 695415 |
| 2026-02-25 | -53.85 | $18.87 | 382125 |
| 2026-02-24 | -42.86 | $18.88 | 990945 |
| 2026-02-23 | -33.33 | $18.89 | 563308 |
| 2026-02-20 | 0.00 | $18.94 | 660600 |
| 2026-02-19 | 0.00 | $18.94 | 610000 |
| 2026-02-18 | -5.88 | $18.93 | 391803 |
| 2026-02-17 | -5.56 | $18.93 | 567104 |
| 2026-02-13 | -5.56 | $18.93 | 533909 |
| 2026-02-12 | -6.67 | $18.90 | 716700 |
| 2026-02-11 | -20.00 | $18.88 | 585329 |
| 2026-02-10 | -6.67 | $18.90 | 409615 |
| 2026-02-09 | 0.00 | $18.89 | 524804 |
| 2026-02-06 | -15.38 | $18.87 | 839900 |
| 2026-02-05 | 0.00 | $18.89 | 551100 |
| 2026-02-04 | -38.46 | $18.84 | 501700 |
| 2026-02-03 | -46.15 | $18.83 | 604500 |
| 2026-02-02 | -38.46 | $18.84 | 1.1M |
| 2026-01-30 | -23.08 | $18.86 | 492015 |
| 2026-01-29 | -38.46 | $18.84 | 1.3M |
| 2026-01-28 | -53.85 | $18.82 | 1.1M |
| 2026-01-27 | -46.15 | $18.83 | 1.1M |
| 2026-01-26 | -61.54 | $18.81 | 1.0M |
| 2026-01-23 | -69.23 | $18.80 | 988220 |
| 2026-01-22 | -76.92 | $18.79 | 971100 |
| 2026-01-21 | -76.92 | $18.79 | 789341 |
| 2026-01-20 | -92.31 | $18.77 | 931043 |
| 2026-01-16 | -33.33 | $18.85 | 635400 |
| 2026-01-15 | -33.33 | $18.85 | 686210 |
| 2026-01-14 | -8.33 | $18.88 | 877800 |
| 2026-01-13 | -25.00 | $18.86 | 614200 |
| 2026-01-12 | -41.67 | $18.84 | 1.0M |
| 2026-01-09 | -41.67 | $18.84 | 1.1M |
| 2026-01-08 | -41.67 | $18.84 | 838200 |
| 2026-01-07 | -16.67 | $18.87 | 1.9M |
| 2026-01-06 | -25.00 | $18.86 | 1.6M |
| 2026-01-05 | -25.00 | $18.86 | 840721 |
| 2026-01-02 | -33.33 | $18.85 | 1.2M |
| 2025-12-31 | -41.67 | $18.84 | 743200 |
| 2025-12-30 | -25.00 | $18.86 | 959910 |
| 2025-12-29 | -25.00 | $18.86 | 601500 |
| 2025-12-26 | -41.67 | $18.84 | 700723 |
| 2025-12-24 | -50.00 | $18.83 | 409100 |
| 2025-12-23 | -83.33 | $18.79 | 1.3M |
| 2025-12-22 | -83.33 | $18.79 | 1.4M |
| 2025-12-19 | -16.67 | $18.87 | 2.6M |
| 2025-12-18 | 0.00 | $18.89 | 1.9M |
| 2025-12-17 | -27.27 | $18.85 | 414900 |
| 2025-12-16 | -27.27 | $18.85 | 442031 |
| 2025-12-15 | -45.45 | $18.83 | 381618 |
| 2025-12-12 | -63.64 | $18.81 | 435903 |
| 2025-12-11 | -45.45 | $18.83 | 427612 |
| 2025-12-10 | -45.45 | $18.83 | 728047 |
| 2025-12-09 | -90.00 | $18.79 | 546918 |
| 2025-12-08 | -77.78 | $18.81 | 394400 |
| 2025-12-05 | -77.78 | $18.81 | 542400 |
| 2025-12-04 | -55.56 | $18.83 | 948600 |
| 2025-12-03 | -18.18 | $18.86 | 530107 |
| 2025-12-02 | -45.45 | $18.83 | 550600 |
| 2025-12-01 | -54.55 | $18.82 | 516500 |
| 2025-11-28 | -18.18 | $18.86 | 197810 |
| 2025-11-26 | -18.18 | $18.86 | 470300 |
| 2025-11-25 | -36.36 | $18.84 | 620524 |
| 2025-11-24 | -63.64 | $18.81 | 508400 |
| 2025-11-21 | 0.00 | $18.88 | 424836 |
| 2025-11-20 | -50.00 | $18.83 | 499181 |
| 2025-11-19 | -66.67 | $18.81 | 822603 |
| 2025-11-18 | -66.67 | $18.81 | 345536 |
| 2025-11-17 | -66.67 | $18.81 | 537907 |
| 2025-11-14 | -75.00 | $18.80 | 639700 |
| 2025-11-13 | -81.25 | $18.80 | 401320 |
| 2025-11-12 | -58.82 | $18.84 | 349907 |
| 2025-11-11 | -52.94 | $18.85 | 579000 |
| 2025-11-10 | -70.59 | $18.82 | 381500 |
| 2025-11-07 | -64.71 | $18.83 | 460810 |
| 2025-11-06 | -70.59 | $18.82 | 789708 |
| 2025-11-05 | -100.00 | $18.77 | 499645 |
| 2025-11-04 | -87.50 | $18.80 | 721433 |
| 2025-11-03 | -93.75 | $18.79 | 613530 |
| 2025-10-31 | -86.67 | $18.81 | 344345 |
| 2025-10-30 | -93.33 | $18.80 | 524716 |
| 2025-10-29 | -92.31 | $18.82 | 570904 |
| 2025-10-28 | -46.15 | $18.88 | 371600 |
| 2025-10-27 | -53.85 | $18.87 | 440715 |
| 2025-10-24 | -40.00 | $18.88 | 490111 |
| 2025-10-23 | -47.06 | $18.86 | 655500 |
| 2025-10-22 | -36.84 | $18.87 | 703500 |
| 2025-10-21 | -36.84 | $18.87 | 609900 |
| 2025-10-20 | -36.84 | $18.87 | 458800 |
| 2025-10-17 | -15.79 | $18.91 | 498429 |
| 2025-10-16 | -5.26 | $18.93 | 445600 |
| 2025-10-15 | -5.88 | $18.91 | 451810 |
| 2025-10-14 | -27.27 | $18.91 | 505649 |
| 2025-10-13 | -40.91 | $18.88 | 296800 |
| 2025-10-10 | -59.09 | $18.84 | 755846 |
| 2025-10-09 | -68.18 | $18.82 | 414513 |
| 2025-10-08 | -63.64 | $18.83 | 400628 |
| 2025-10-07 | -59.09 | $18.84 | 910448 |
| 2025-10-06 | -59.09 | $18.84 | 465900 |
| 2025-10-03 | -59.09 | $18.84 | 289532 |
| 2025-10-02 | -54.55 | $18.85 | 629000 |
| 2025-10-01 | -50.00 | $18.86 | 554900 |
| 2025-09-30 | -72.73 | $18.81 | 600400 |
| 2025-09-29 | -77.27 | $18.80 | 424600 |
| 2025-09-26 | -86.36 | $18.78 | 552932 |
| 2025-09-25 | -90.91 | $18.77 | 526100 |
| 2025-09-24 | -76.19 | $18.81 | 410900 |
| 2025-09-23 | -66.67 | $18.83 | 503900 |
| 2025-09-22 | -63.64 | $18.83 | 324125 |
| 2025-09-19 | -18.52 | $18.92 | 430300 |
| 2025-09-18 | -20.69 | $18.91 | 990300 |
| 2025-09-17 | -20.69 | $18.91 | 598500 |
| 2025-09-16 | -7.41 | $18.93 | 903222 |
| 2025-09-15 | 0.00 | $18.94 | 417400 |
| 2025-09-12 | -15.38 | $18.90 | 607429 |
| 2025-09-11 | -7.69 | $18.92 | 548030 |
| 2025-09-10 | -8.00 | $18.91 | 507500 |
| 2025-09-09 | -16.00 | $18.89 | 681200 |
| 2025-09-08 | -12.00 | $18.90 | 620612 |
| 2025-09-05 | -12.00 | $18.90 | 405617 |
| 2025-09-04 | -5.26 | $18.86 | 431817 |
| 2025-09-03 | -6.67 | $18.82 | 310217 |
| 2025-09-02 | -26.67 | $18.79 | 276915 |
| 2025-08-29 | -13.33 | $18.81 | 484736 |
| 2025-08-28 | -13.33 | $18.81 | 497300 |
| 2025-08-27 | -10.53 | $18.81 | 336548 |
| 2025-08-26 | -21.05 | $18.79 | 375600 |
| 2025-08-25 | -42.11 | $18.75 | 403900 |
| 2025-08-22 | -31.58 | $18.77 | 609400 |
| 2025-08-21 | -70.00 | $18.69 | 376107 |
| 2025-08-20 | -47.83 | $18.72 | 358000 |
| 2025-08-19 | -43.48 | $18.73 | 324500 |
| 2025-08-18 | -56.52 | $18.70 | 374639 |
| 2025-08-15 | -17.39 | $18.79 | 369246 |
| 2025-08-14 | -17.39 | $18.79 | 443500 |
| 2025-08-13 | -8.70 | $18.81 | 746800 |
| 2025-08-12 | -10.53 | $18.77 | 652707 |
| 2025-08-11 | -15.79 | $18.76 | 426866 |
| 2025-08-08 | -21.05 | $18.75 | 299500 |
| 2025-08-07 | -10.53 | $18.77 | 312200 |
| 2025-08-06 | 0.00 | $18.79 | 216412 |
| 2025-08-05 | -10.53 | $18.77 | 362829 |
| 2025-08-04 | -5.26 | $18.78 | 398900 |
| 2025-08-01 | -11.11 | $18.76 | 443700 |
| 2025-07-31 | -54.55 | $18.65 | 521700 |
| 2025-07-30 | -54.55 | $18.65 | 865344 |
| 2025-07-29 | -27.27 | $18.68 | 375538 |
| 2025-07-28 | -54.55 | $18.65 | 570131 |
| 2025-07-25 | -54.55 | $18.65 | 787209 |
| 2025-07-24 | -72.73 | $18.63 | 909700 |
| 2025-07-23 | -60.00 | $18.65 | 248404 |
| 2025-07-22 | -36.36 | $18.67 | 446915 |
| 2025-07-21 | -50.00 | $18.65 | 194908 |
| 2025-07-18 | -8.33 | $18.70 | 362100 |
| 2025-07-17 | -33.33 | $18.67 | 282604 |
| 2025-07-16 | -41.67 | $18.66 | 440500 |
| 2025-07-15 | -83.33 | $18.61 | 401341 |
| 2025-07-14 | -42.86 | $18.65 | 597000 |
| 2025-07-11 | -42.86 | $18.65 | 268711 |
| 2025-07-10 | -28.57 | $18.67 | 608616 |
| 2025-07-09 | -23.53 | $18.67 | 344800 |
| 2025-07-08 | -47.37 | $18.62 | 291548 |
| 2025-07-07 | -35.00 | $18.64 | 266000 |
| 2025-07-03 | -20.00 | $18.67 | 243500 |
| 2025-07-02 | -15.00 | $18.68 | 401300 |
| 2025-07-01 | -10.00 | $18.69 | 693037 |
| 2025-06-30 | -5.00 | $18.70 | 588100 |
| 2025-06-27 | -10.53 | $18.68 | 342635 |
| 2025-06-26 | -5.56 | $18.68 | 440100 |
| 2025-06-25 | -11.76 | $18.64 | 271229 |
| 2025-06-24 | 0.00 | $18.66 | 613000 |
| 2025-06-23 | -20.00 | $18.62 | 305899 |
| 2025-06-20 | -4.17 | $18.65 | 389000 |
| 2025-06-18 | -16.67 | $18.62 | 486516 |
| 2025-06-17 | -9.52 | $18.61 | 447600 |
| 2025-06-16 | -14.29 | $18.60 | 280314 |
| 2025-06-13 | -19.05 | $18.59 | 330215 |
| 2025-06-12 | -4.76 | $18.62 | 376400 |
| 2025-06-11 | -19.05 | $18.59 | 435700 |
| 2025-06-10 | -42.86 | $18.54 | 274049 |
| 2025-06-09 | -38.10 | $18.55 | 376016 |
| 2025-06-06 | -52.38 | $18.52 | 274829 |
| 2025-06-05 | -23.81 | $18.58 | 307100 |
| 2025-06-04 | 0.00 | $18.63 | 273167 |
| 2025-06-03 | -22.22 | $18.56 | 352400 |
| 2025-06-02 | -17.65 | $18.56 | 377835 |
| 2025-05-30 | -5.88 | $18.58 | 382624 |
| 2025-05-29 | -42.86 | $18.54 | 261812 |
| 2025-05-28 | -52.38 | $18.52 | 358600 |
| 2025-05-27 | -42.86 | $18.54 | 992457 |
| 2025-05-23 | -71.43 | $18.48 | 344000 |
| 2025-05-22 | -76.19 | $18.47 | 534803 |
| 2025-05-21 | -95.24 | $18.43 | 441119 |
| 2025-05-20 | -40.00 | $18.51 | 2.5M |
| 2025-05-19 | -40.00 | $18.51 | 401133 |
| 2025-05-16 | -23.33 | $18.56 | 436600 |
| 2025-05-15 | -30.00 | $18.54 | 402228 |
| 2025-05-14 | -53.33 | $18.47 | 231500 |
| 2025-05-13 | -40.00 | $18.51 | 678800 |
| 2025-05-12 | -43.33 | $18.50 | 692300 |
| 2025-05-09 | -22.45 | $18.52 | 260200 |
| 2025-05-08 | -26.53 | $18.50 | 288948 |
| 2025-05-07 | -14.29 | $18.56 | 236709 |
| 2025-05-06 | -18.37 | $18.54 | 322300 |
| 2025-05-05 | -22.45 | $18.52 | 424800 |
| 2025-05-02 | -32.14 | $18.52 | 352500 |
| 2025-05-01 | -26.79 | $18.55 | 466321 |
| 2025-04-30 | -19.64 | $18.59 | 369038 |
| 2025-04-29 | -17.86 | $18.60 | 335900 |
| 2025-04-28 | -21.43 | $18.58 | 333202 |
| 2025-04-25 | -28.57 | $18.54 | 737500 |
| 2025-04-24 | -39.29 | $18.48 | 239800 |
| 2025-04-23 | -57.14 | $18.38 | 296600 |
| 2025-04-22 | -58.93 | $18.37 | 319800 |
| 2025-04-21 | -58.93 | $18.37 | 239200 |
| 2025-04-17 | -33.93 | $18.51 | 292718 |
| 2025-04-16 | -39.29 | $18.48 | 379500 |
| 2025-04-15 | -48.21 | $18.43 | 244000 |
| 2025-04-14 | -57.14 | $18.38 | 271000 |
| 2025-04-11 | -75.00 | $18.28 | 251500 |
| 2025-04-10 | -73.08 | $18.32 | 366400 |
| 2025-04-09 | -42.31 | $18.48 | 491715 |
| 2025-04-08 | -83.72 | $18.34 | 573107 |
| 2025-04-07 | -81.40 | $18.35 | 684500 |
| 2025-04-04 | -44.83 | $18.57 | 540600 |
| 2025-04-03 | -14.81 | $18.64 | 350435 |
| 2025-04-02 | -23.81 | $18.57 | 281033 |
| 2025-04-01 | -28.57 | $18.56 | 227600 |
| 2025-03-31 | -42.86 | $18.53 | 734400 |
| 2025-03-28 | -42.86 | $18.53 | 278600 |
| 2025-03-27 | -71.43 | $18.47 | 306600 |
| 2025-03-26 | -76.19 | $18.46 | 415405 |
| 2025-03-25 | -66.67 | $18.48 | 603535 |
| 2025-03-24 | -71.43 | $18.47 | 289300 |
| 2025-03-21 | -17.39 | $18.58 | 213918 |
| 2025-03-20 | -21.74 | $18.57 | 286310 |
| 2025-03-19 | -14.29 | $18.57 | 490800 |
| 2025-03-18 | -40.91 | $18.51 | 350526 |
| 2025-03-17 | -54.55 | $18.48 | 274400 |
| 2025-03-14 | -59.09 | $18.47 | 420322 |
| 2025-03-13 | -48.00 | $18.48 | 282120 |
| 2025-03-12 | -46.88 | $18.45 | 387146 |
| 2025-03-11 | -34.38 | $18.49 | 446645 |
| 2025-03-10 | -15.63 | $18.55 | 426429 |
| 2025-03-07 | -31.25 | $18.50 | 316100 |
| 2025-03-06 | -28.13 | $18.51 | 455723 |
| 2025-03-05 | -25.00 | $18.52 | 323332 |
| 2025-03-04 | -15.63 | $18.55 | 712039 |
| 2025-03-03 | 0.00 | $18.57 | 428200 |
| 2025-02-28 | 0.00 | $18.54 | 403800 |
| 2025-02-27 | -8.33 | $18.50 | 343947 |
| 2025-02-26 | 0.00 | $18.52 | 930322 |
| 2025-02-25 | 0.00 | $18.50 | 362607 |
| 2025-02-24 | -28.57 | $18.43 | 432800 |
| 2025-02-21 | -4.55 | $18.48 | 517202 |
| 2025-02-20 | -14.29 | $18.43 | 361325 |
| 2025-02-19 | -23.81 | $18.41 | 450340 |
| 2025-02-18 | -33.33 | $18.39 | 716335 |
| 2025-02-14 | -14.29 | $18.43 | 436500 |
| 2025-02-13 | -38.10 | $18.38 | 520500 |
| 2025-02-12 | -76.19 | $18.30 | 548000 |
| 2025-02-11 | -31.03 | $18.37 | 450100 |
| 2025-02-10 | -24.14 | $18.39 | 344200 |
| 2025-02-07 | -27.59 | $18.38 | 2.2M |
| 2025-02-06 | -13.79 | $18.42 | 865842 |
| 2025-02-05 | -6.90 | $18.44 | 1.4M |
| 2025-02-04 | 0.00 | $18.40 | 675000 |
| 2025-02-03 | -13.04 | $18.37 | 847000 |
| 2025-01-31 | -8.70 | $18.38 | 1.1M |
| 2025-01-30 | -4.55 | $18.38 | 1.1M |
| 2025-01-29 | -9.09 | $18.37 | 819400 |
| 2025-01-28 | 0.00 | $18.38 | 681500 |
| 2025-01-27 | -4.76 | $18.37 | 710944 |
| 2025-01-24 | -30.00 | $18.31 | 757402 |
| 2025-01-23 | -45.00 | $18.28 | 719900 |
| 2025-01-22 | -52.17 | $18.28 | 1.6M |
| 2025-01-21 | -39.13 | $18.31 | 1.0M |
| 2025-01-17 | -46.88 | $18.34 | 820100 |
| 2025-01-16 | -43.75 | $18.35 | 1.2M |
| 2025-01-15 | -56.25 | $18.31 | 1.3M |
| 2025-01-14 | -90.91 | $18.20 | 707300 |
| 2025-01-13 | -97.37 | $18.18 | 1.1M |
| 2025-01-10 | -95.65 | $18.21 | 945000 |
| 2025-01-08 | -87.50 | $18.30 | 738000 |
| 2025-01-07 | -92.50 | $18.28 | 651900 |
| 2025-01-06 | -85.00 | $18.31 | 501200 |
| 2025-01-03 | -82.50 | $18.32 | 834627 |
| 2025-01-02 | -77.50 | $18.34 | 1.0M |
| 2024-12-31 | -77.50 | $18.34 | 475800 |
| 2024-12-30 | -75.00 | $18.35 | 597921 |
| 2024-12-27 | -90.00 | $18.29 | 808600 |
| 2024-12-26 | -82.50 | $18.32 | 869713 |
| 2024-12-24 | -92.50 | $18.28 | 749000 |
| 2024-12-23 | -94.87 | $18.28 | 2.8M |
| 2024-12-20 | -80.00 | $18.37 | 2.5M |
| 2024-12-19 | -88.57 | $18.34 | 1.9M |
| 2024-12-18 | -96.88 | $18.34 | 1.4M |
| 2024-12-17 | -59.38 | $18.46 | 430527 |
| 2024-12-16 | -53.13 | $18.48 | 313241 |
| 2024-12-13 | -56.25 | $18.47 | 707000 |
| 2024-12-12 | -40.63 | $18.52 | 384600 |
| 2024-12-11 | -31.25 | $18.55 | 673230 |
| 2024-12-10 | -20.69 | $18.56 | 442431 |
| 2024-12-09 | -17.24 | $18.57 | 312900 |
| 2024-12-06 | -10.34 | $18.59 | 472300 |
| 2024-12-05 | -24.14 | $18.55 | 330600 |
| 2024-12-04 | -20.69 | $18.56 | 380200 |
| 2024-12-03 | -34.48 | $18.52 | 409522 |
| 2024-12-02 | -27.59 | $18.54 | 329700 |
| 2024-11-29 | 0.00 | $18.53 | 215100 |
| 2024-11-27 | -30.00 | $18.47 | 1.2M |
| 2024-11-26 | -50.00 | $18.43 | 555930 |
| 2024-11-25 | -40.00 | $18.45 | 379340 |
| 2024-11-22 | -90.00 | $18.35 | 316106 |
| 2024-11-21 | -86.36 | $18.36 | 406900 |
| 2024-11-20 | -86.36 | $18.36 | 573700 |
| 2024-11-19 | -72.73 | $18.39 | 274000 |
| 2024-11-18 | -86.36 | $18.36 | 443200 |
| 2024-11-15 | -64.00 | $18.42 | 341106 |
| 2024-11-14 | -93.94 | $18.39 | 538300 |
| 2024-11-13 | -84.85 | $18.42 | 444400 |
| 2024-11-12 | -88.57 | $18.41 | 388700 |
| 2024-11-11 | -71.43 | $18.47 | 280700 |
| 2024-11-08 | -65.71 | $18.49 | 395700 |
| 2024-11-07 | -60.00 | $18.51 | 859000 |
| 2024-11-06 | -88.57 | $18.41 | 639600 |
| 2024-11-05 | -76.47 | $18.46 | 501300 |
| 2024-11-04 | -82.35 | $18.44 | 362500 |
| 2024-11-01 | -97.06 | $18.39 | 1.7M |
| 2024-10-31 | -88.24 | $18.42 | 280234 |
| 2024-10-30 | -92.68 | $18.44 | 350234 |
| 2024-10-29 | -84.09 | $18.48 | 617000 |
| 2024-10-28 | -93.18 | $18.47 | 466308 |
| 2024-10-25 | -93.02 | $18.48 | 393802 |
| 2024-10-24 | -88.37 | $18.50 | 473400 |
| 2024-10-23 | -95.35 | $18.47 | 494604 |
| 2024-10-22 | -92.31 | $18.52 | 525100 |
| 2024-10-21 | -97.22 | $18.53 | 405000 |
| 2024-10-18 | -71.43 | $18.68 | 619600 |
| 2024-10-17 | -78.79 | $18.67 | 400515 |
| 2024-10-16 | -66.67 | $18.71 | 316511 |
| 2024-10-15 | -77.78 | $18.68 | 730200 |
| 2024-10-14 | -86.11 | $18.65 | 222711 |
| 2024-10-11 | -80.56 | $18.67 | 258800 |
| 2024-10-10 | -88.89 | $18.64 | 1.6M |
| 2024-10-09 | -94.12 | $18.64 | 310400 |
| 2024-10-08 | -91.18 | $18.65 | 729600 |
| 2024-10-07 | -96.97 | $18.64 | 445500 |
| 2024-10-04 | -96.55 | $18.68 | 372940 |
| 2024-10-03 | -100.00 | $18.78 | 657324 |
| 2024-10-02 | -60.00 | $18.84 | 359700 |
| 2024-10-01 | -41.67 | $18.86 | 360820 |
| 2024-09-30 | -55.56 | $18.81 | 324100 |
| 2024-09-27 | -36.67 | $18.85 | 457700 |
| 2024-09-26 | -53.33 | $18.80 | 467731 |
| 2024-09-25 | -46.67 | $18.82 | 299325 |
| 2024-09-24 | -30.00 | $18.87 | 396000 |
| 2024-09-23 | -43.33 | $18.83 | 361704 |
| 2024-09-20 | -12.50 | $18.92 | 715900 |
| 2024-09-19 | -13.89 | $18.91 | 562734 |
| 2024-09-18 | -19.44 | $18.89 | 487700 |
| 2024-09-17 | -3.03 | $18.92 | 385308 |
| 2024-09-16 | -2.78 | $18.92 | 228316 |
| 2024-09-13 | -2.94 | $18.90 | 365400 |
| 2024-09-12 | -9.38 | $18.86 | 319500 |
| 2024-09-11 | -6.25 | $18.87 | 404900 |
| 2024-09-10 | -3.23 | $18.87 | 392100 |
| 2024-09-09 | -9.09 | $18.84 | 240334 |
| 2024-09-06 | -12.12 | $18.83 | 401514 |
| 2024-09-05 | 0.00 | $18.81 | 950600 |
| 2024-09-04 | 0.00 | $18.78 | 743139 |
| 2024-09-03 | -4.17 | $18.72 | 496939 |
| 2024-08-30 | -25.00 | $18.67 | 346047 |
| 2024-08-29 | -16.67 | $18.69 | 285736 |
| 2024-08-28 | -12.00 | $18.70 | 380000 |
| 2024-08-27 | -5.88 | $18.71 | 546100 |
| 2024-08-26 | -10.81 | $18.69 | 357600 |
| 2024-08-23 | 0.00 | $18.71 | 382700 |
| 2024-08-22 | -19.44 | $18.63 | 268800 |
| 2024-08-21 | -7.32 | $18.67 | 345341 |
| 2024-08-20 | -16.67 | $18.63 | 321300 |
| 2024-08-19 | -28.57 | $18.58 | 286300 |
| 2024-08-16 | -9.52 | $18.66 | 260415 |
| 2024-08-15 | -19.05 | $18.62 | 252800 |
| 2024-08-14 | -4.76 | $18.68 | 219500 |
| 2024-08-13 | -11.90 | $18.65 | 317635 |
| 2024-08-12 | -28.57 | $18.58 | 225034 |
| 2024-08-09 | -33.33 | $18.56 | 223500 |
| 2024-08-08 | -45.24 | $18.51 | 353108 |
| 2024-08-07 | -42.86 | $18.52 | 234317 |
| 2024-08-06 | -33.33 | $18.56 | 247900 |
| 2024-08-05 | -16.28 | $18.63 | 383408 |
| 2024-08-02 | -2.50 | $18.66 | 632200 |
| 2024-08-01 | -7.14 | $18.53 | 315200 |
| 2024-07-31 | 0.00 | $18.47 | 794900 |
| 2024-07-30 | -24.24 | $18.39 | 616800 |
| 2024-07-29 | -19.44 | $18.38 | 265100 |
| 2024-07-26 | -25.00 | $18.36 | 287300 |
| 2024-07-25 | -41.67 | $18.30 | 357800 |
| 2024-07-24 | -47.22 | $18.28 | 310000 |
| 2024-07-23 | -38.89 | $18.31 | 472600 |
| 2024-07-22 | -41.67 | $18.30 | 299200 |
| 2024-07-19 | -19.44 | $18.38 | 152100 |
| 2024-07-18 | -13.89 | $18.40 | 243500 |
| 2024-07-17 | -5.56 | $18.43 | 449345 |
| 2024-07-16 | -2.86 | $18.43 | 320440 |
| 2024-07-15 | -8.82 | $18.40 | 359900 |
| 2024-07-12 | 0.00 | $18.43 | 256200 |
| 2024-07-11 | 0.00 | $18.40 | 445300 |
| 2024-07-10 | -8.33 | $18.31 | 292047 |
| 2024-07-09 | -16.67 | $18.29 | 196247 |
| 2024-07-08 | -8.33 | $18.31 | 289100 |
| 2024-07-05 | -8.33 | $18.31 | 190320 |
| 2024-07-03 | -45.83 | $18.22 | 118817 |
| 2024-07-02 | -66.67 | $18.17 | 487600 |
| 2024-07-01 | -87.50 | $18.12 | 608502 |
| 2024-06-28 | -65.38 | $18.16 | 333300 |
| 2024-06-27 | -46.88 | $18.18 | 218100 |
| 2024-06-26 | -47.22 | $18.16 | 289606 |
| 2024-06-25 | -36.11 | $18.20 | 387315 |
| 2024-06-24 | -33.33 | $18.21 | 478001 |
| 2024-06-21 | -16.67 | $18.27 | 297936 |
| 2024-06-20 | -16.67 | $18.27 | 226320 |
| 2024-06-18 | -8.33 | $18.30 | 297800 |
| 2024-06-17 | -25.00 | $18.24 | 214845 |
| 2024-06-14 | -8.33 | $18.30 | 319400 |
| 2024-06-13 | -8.33 | $18.30 | 253742 |
| 2024-06-12 | -25.00 | $18.24 | 250800 |
| 2024-06-11 | -31.03 | $18.17 | 302330 |
| 2024-06-10 | -41.38 | $18.14 | 211628 |
| 2024-06-07 | -41.38 | $18.14 | 431400 |
| 2024-06-06 | -6.90 | $18.24 | 918031 |
| 2024-06-05 | 0.00 | $18.25 | 280122 |
| 2024-06-04 | -10.71 | $18.22 | 267019 |
| 2024-06-03 | -25.00 | $18.18 | 179400 |
| 2024-05-31 | -53.57 | $18.10 | 249343 |
| 2024-05-30 | -68.97 | $18.05 | 150923 |
| 2024-05-29 | -81.82 | $17.98 | 149317 |
| 2024-05-28 | -65.71 | $18.02 | 245601 |
| 2024-05-24 | -51.43 | $18.07 | 281700 |
| 2024-05-23 | -57.14 | $18.05 | 199800 |
| 2024-05-22 | -36.59 | $18.10 | 375830 |
| 2024-05-21 | -29.27 | $18.13 | 214400 |
| 2024-05-20 | -34.15 | $18.11 | 310400 |
| 2024-05-17 | -17.07 | $18.18 | 136500 |
| 2024-05-16 | -12.20 | $18.20 | 403500 |
| 2024-05-15 | -4.88 | $18.23 | 181601 |
| 2024-05-14 | -11.43 | $18.15 | 131300 |
| 2024-05-13 | -22.86 | $18.11 | 173411 |
| 2024-05-10 | -22.86 | $18.11 | 194300 |
| 2024-05-09 | -14.29 | $18.14 | 232526 |
| 2024-05-08 | -17.14 | $18.13 | 210100 |
| 2024-05-07 | -11.43 | $18.15 | 249200 |
| 2024-05-06 | -18.42 | $18.15 | 510313 |
| 2024-05-03 | -23.68 | $18.13 | 176406 |
| 2024-05-02 | -44.74 | $18.05 | 471235 |
| 2024-05-01 | -72.92 | $17.97 | 261000 |
| 2024-04-30 | -85.42 | $17.91 | 545500 |
| 2024-04-29 | -72.92 | $17.97 | 341847 |
| 2024-04-26 | -83.33 | $17.92 | 395000 |
| 2024-04-25 | -89.58 | $17.89 | 376000 |
| 2024-04-24 | -93.18 | $17.91 | 331317 |
| 2024-04-23 | -81.82 | $17.96 | 180700 |
| 2024-04-22 | -90.91 | $17.92 | 136100 |
| 2024-04-19 | -81.82 | $17.96 | 156712 |
| 2024-04-18 | -88.64 | $17.93 | 148700 |
| 2024-04-17 | -77.27 | $17.98 | 313100 |
| 2024-04-16 | -90.91 | $17.92 | 184400 |
| 2024-04-15 | -97.37 | $17.95 | 231842 |
| 2024-04-12 | -81.82 | $18.05 | 191800 |
| 2024-04-11 | -93.94 | $18.01 | 191400 |
| 2024-04-10 | -93.75 | $18.02 | 214900 |
| 2024-04-09 | -69.57 | $18.20 | 175136 |
| 2024-04-08 | -92.31 | $18.15 | 211263 |
| 2024-04-05 | -85.19 | $18.17 | 169047 |
| 2024-04-04 | -66.67 | $18.22 | 184446 |
| 2024-04-03 | -66.67 | $18.22 | 217225 |
| 2024-04-02 | -74.07 | $18.20 | 877046 |
| 2024-04-01 | -74.07 | $18.20 | 278600 |
| 2024-03-28 | -35.71 | $18.30 | 243504 |
| 2024-03-27 | -32.14 | $18.31 | 390105 |
| 2024-03-26 | -53.57 | $18.25 | 367300 |
| 2024-03-25 | -50.00 | $18.26 | 208300 |
| 2024-03-22 | -39.29 | $18.29 | 232611 |
| 2024-03-21 | -57.14 | $18.24 | 172839 |
| 2024-03-20 | -57.14 | $18.24 | 174300 |
| 2024-03-19 | -71.43 | $18.20 | 207738 |
| 2024-03-18 | -96.43 | $18.13 | 127000 |
| 2024-03-15 | -67.86 | $18.21 | 157529 |
| 2024-03-14 | -64.29 | $18.22 | 325612 |
| 2024-03-13 | -35.71 | $18.30 | 378400 |
| 2024-03-12 | -28.57 | $18.32 | 222242 |
| 2024-03-11 | -14.29 | $18.36 | 155214 |
| 2024-03-08 | -10.71 | $18.37 | 146500 |
| 2024-03-07 | 0.00 | $18.35 | 206228 |
| 2024-03-06 | -37.93 | $18.30 | 140100 |
| 2024-03-05 | -44.83 | $18.28 | 178405 |
| 2024-03-04 | -62.07 | $18.23 | 176700 |
| 2024-03-01 | -51.72 | $18.26 | 200927 |
| 2024-02-29 | -88.10 | $18.17 | 266400 |
| 2024-02-28 | -95.24 | $18.14 | 203500 |
| 2024-02-27 | -97.56 | $18.14 | 139700 |
| 2024-02-26 | -97.56 | $18.14 | 362725 |
| 2024-02-23 | -89.74 | $18.19 | 816800 |
| 2024-02-22 | -100.00 | $18.15 | 308218 |
| 2024-02-21 | -92.11 | $18.19 | 255323 |
| 2024-02-20 | -84.21 | $18.22 | 410824 |
| 2024-02-16 | -81.58 | $18.23 | 328600 |
| 2024-02-15 | -65.79 | $18.29 | 2.8M |
| 2024-02-14 | -78.95 | $18.24 | 431900 |
| 2024-02-13 | -94.74 | $18.18 | 224520 |
| 2024-02-12 | -80.65 | $18.33 | 507200 |
| 2024-02-09 | -87.10 | $18.31 | 316600 |
| 2024-02-08 | -86.67 | $18.32 | 165704 |
| 2024-02-07 | -73.33 | $18.36 | 298200 |
| 2024-02-06 | -70.00 | $18.37 | 383000 |
| 2024-02-05 | -90.00 | $18.31 | 159900 |
| 2024-02-02 | -56.67 | $18.41 | 263100 |
| 2024-02-01 | -20.00 | $18.52 | 153629 |
| 2024-01-31 | -36.67 | $18.47 | 305000 |
| 2024-01-30 | -63.33 | $18.39 | 178000 |
| 2024-01-29 | -63.33 | $18.39 | 160000 |
| 2024-01-26 | -83.33 | $18.33 | 787938 |
| 2024-01-25 | -73.33 | $18.36 | 160327 |
| 2024-01-24 | -96.67 | $18.29 | 154700 |
| 2024-01-23 | -93.10 | $18.31 | 395900 |
| 2024-01-22 | -100.00 | $18.33 | 134300 |
| 2024-01-19 | -84.00 | $18.37 | 144700 |
| 2024-01-18 | -87.50 | $18.37 | 187247 |
| 2024-01-17 | -79.17 | $18.39 | 349800 |
| 2024-01-16 | -58.33 | $18.44 | 299800 |
| 2024-01-12 | -8.33 | $18.56 | 544000 |
| 2024-01-11 | -17.07 | $18.50 | 244115 |
| 2024-01-10 | -32.65 | $18.41 | 188800 |
| 2024-01-09 | -28.30 | $18.42 | 738228 |
| 2024-01-08 | -32.08 | $18.40 | 263108 |
| 2024-01-05 | -41.51 | $18.35 | 191411 |
| 2024-01-04 | -33.96 | $18.39 | 202600 |
| 2024-01-03 | -24.53 | $18.44 | 262300 |
| 2024-01-02 | -24.53 | $18.44 | 229800 |
| 2023-12-29 | -3.57 | $18.55 | 173700 |
| 2023-12-28 | -5.17 | $18.54 | 210100 |
| 2023-12-27 | 0.00 | $18.57 | 161814 |
| 2023-12-26 | -7.81 | $18.46 | 202900 |
| 2023-12-22 | -8.70 | $18.45 | 360400 |
| 2023-12-21 | -9.72 | $18.44 | 613000 |
| 2023-12-20 | -11.11 | $18.43 | 483516 |
| 2023-12-19 | -19.44 | $18.37 | 170300 |
| 2023-12-18 | -19.74 | $18.36 | 1.4M |
| 2023-12-15 | -10.53 | $18.43 | 582300 |
| 2023-12-14 | -6.58 | $18.46 | 441400 |
| 2023-12-13 | -2.90 | $18.37 | 517300 |
| 2023-12-12 | -12.00 | $18.14 | 191300 |
| 2023-12-11 | -17.39 | $18.08 | 205600 |
| 2023-12-08 | -17.39 | $18.08 | 243724 |
| 2023-12-07 | -4.35 | $18.17 | 145900 |
| 2023-12-06 | -4.48 | $18.15 | 261100 |
| 2023-12-05 | -3.08 | $18.14 | 276332 |
| 2023-12-04 | -10.77 | $18.09 | 949900 |
| 2023-12-01 | -3.08 | $18.14 | 171400 |
| 2023-11-30 | -8.62 | $18.03 | 146047 |
| 2023-11-29 | -2.63 | $18.06 | 420530 |
| 2023-11-28 | 0.00 | $17.98 | 149800 |
| 2023-11-27 | 0.00 | $17.89 | 135600 |
| 2023-11-24 | -6.90 | $17.82 | 21606 |
| 2023-11-22 | -3.33 | $17.84 | 127134 |
| 2023-11-21 | -3.23 | $17.82 | 266941 |
| 2023-11-20 | -8.06 | $17.79 | 186311 |
| 2023-11-17 | -3.03 | $17.82 | 286100 |
| 2023-11-16 | -1.54 | $17.82 | 343006 |
| 2023-11-15 | -14.52 | $17.71 | 163800 |
| 2023-11-14 | -4.84 | $17.77 | 179400 |
| 2023-11-13 | -25.49 | $17.56 | 107847 |
| 2023-11-10 | -21.57 | $17.58 | 113700 |
| 2023-11-09 | -33.33 | $17.52 | 115003 |
| 2023-11-08 | -15.69 | $17.61 | 121403 |
| 2023-11-07 | -17.65 | $17.60 | 105200 |
| 2023-11-06 | -25.49 | $17.56 | 94927 |
| 2023-11-03 | -11.76 | $17.63 | 135900 |
| 2023-11-02 | -17.07 | $17.52 | 202600 |
| 2023-11-01 | -34.15 | $17.45 | 239334 |
| 2023-10-31 | -68.29 | $17.31 | 109800 |
| 2023-10-30 | -65.85 | $17.32 | 192800 |
| 2023-10-27 | -65.85 | $17.32 | 67412 |
| 2023-10-26 | -63.41 | $17.33 | 101000 |
| 2023-10-25 | -82.93 | $17.25 | 306321 |
| 2023-10-24 | -70.73 | $17.30 | 123924 |
| 2023-10-23 | -70.73 | $17.30 | 75312 |
| 2023-10-20 | -75.00 | $17.30 | 85500 |
| 2023-10-19 | -93.02 | $17.23 | 145105 |
| 2023-10-18 | -100.00 | $17.24 | 71344 |
| 2023-10-17 | -95.12 | $17.32 | 110734 |
| 2023-10-16 | -65.00 | $17.45 | 88600 |
| 2023-10-13 | -47.50 | $17.52 | 63048 |
| 2023-10-12 | -62.22 | $17.48 | 193235 |
| 2023-10-11 | -52.94 | $17.55 | 115900 |
| 2023-10-10 | -54.90 | $17.54 | 67100 |
| 2023-10-09 | -52.94 | $17.55 | 98530 |
| 2023-10-06 | -84.31 | $17.39 | 136700 |
| 2023-10-05 | -76.92 | $17.43 | 135304 |
| 2023-10-04 | -78.85 | $17.42 | 118314 |
| 2023-10-03 | -100.00 | $17.31 | 295200 |
| 2023-10-02 | -100.00 | $17.41 | 210900 |
| 2023-09-29 | -82.98 | $17.52 | 50440 |
| 2023-09-28 | -80.85 | $17.53 | 129314 |
| 2023-09-27 | -93.62 | $17.47 | 346117 |
| 2023-09-26 | -94.74 | $17.55 | 195300 |
| 2023-09-25 | -91.67 | $17.58 | 153132 |
| 2023-09-22 | -77.78 | $17.63 | 92947 |
| 2023-09-21 | -94.44 | $17.57 | 111641 |
| 2023-09-20 | -100.00 | $17.62 | 149446 |
| 2023-09-19 | -86.67 | $17.65 | 145035 |
| 2023-09-18 | -76.67 | $17.68 | 80100 |
| 2023-09-15 | -53.33 | $17.75 | 66700 |
| 2023-09-14 | -40.00 | $17.79 | 132019 |
| 2023-09-13 | -46.67 | $17.77 | 96243 |
| 2023-09-12 | -50.00 | $17.76 | 49510 |
| 2023-09-11 | -46.67 | $17.77 | 56300 |
| 2023-09-08 | -46.67 | $17.77 | 76100 |
| 2023-09-07 | -63.64 | $17.77 | 92600 |
| 2023-09-06 | -75.00 | $17.72 | 70028 |
| 2023-09-05 | -63.64 | $17.77 | 135600 |
| 2023-09-01 | -43.18 | $17.86 | 80705 |
| 2023-08-31 | -34.09 | $17.90 | 136400 |
| 2023-08-30 | -43.18 | $17.86 | 101810 |
| 2023-08-29 | -43.18 | $17.86 | 87600 |
| 2023-08-28 | -68.18 | $17.75 | 58638 |
| 2023-08-25 | -79.55 | $17.70 | 98544 |
| 2023-08-24 | -75.00 | $17.72 | 167606 |
| 2023-08-23 | -63.64 | $17.77 | 135500 |
| 2023-08-22 | -100.00 | $17.61 | 74200 |
| 2023-08-21 | -95.45 | $17.63 | 66647 |
| 2023-08-18 | -78.38 | $17.76 | 237736 |
| 2023-08-17 | -94.87 | $17.70 | 71331 |
| 2023-08-16 | -94.29 | $17.74 | 76723 |
| 2023-08-15 | -97.44 | $17.77 | 46500 |
| 2023-08-14 | -94.44 | $17.82 | 48724 |
| 2023-08-11 | -88.57 | $17.85 | 62714 |
| 2023-08-10 | -71.43 | $17.91 | 97233 |
| 2023-08-09 | -45.95 | $18.01 | 73022 |
| 2023-08-08 | -43.24 | $18.02 | 465200 |
| 2023-08-07 | -48.65 | $18.00 | 69345 |
| 2023-08-04 | -47.62 | $17.98 | 46641 |
| 2023-08-03 | -75.00 | $17.85 | 49000 |
| 2023-08-02 | -54.90 | $17.90 | 184900 |
| 2023-08-01 | -49.02 | $17.93 | 165400 |
| 2023-07-31 | -31.37 | $18.02 | 177528 |
| 2023-07-28 | -39.22 | $17.98 | 100600 |
| 2023-07-27 | -50.98 | $17.92 | 110400 |
| 2023-07-26 | -29.41 | $18.03 | 102800 |
| 2023-07-25 | -45.10 | $17.95 | 74922 |
| 2023-07-24 | -43.14 | $17.96 | 90900 |
| 2023-07-21 | -23.53 | $18.06 | 55637 |
| 2023-07-20 | -25.49 | $18.05 | 77001 |
| 2023-07-19 | -7.84 | $18.14 | 114000 |
| 2023-07-18 | -15.69 | $18.10 | 135000 |
| 2023-07-17 | -17.65 | $18.09 | 80000 |
| 2023-07-14 | -21.57 | $18.07 | 144227 |
| 2023-07-13 | -1.96 | $18.17 | 212500 |
| 2023-07-12 | 0.00 | $18.07 | 225500 |
| 2023-07-11 | -43.59 | $17.89 | 132800 |
| 2023-07-10 | -51.28 | $17.86 | 65000 |
| 2023-07-07 | -74.36 | $17.77 | 46432 |
| 2023-07-06 | -79.49 | $17.75 | 77800 |
| 2023-07-05 | -95.45 | $17.86 | 149026 |
| 2023-07-03 | -70.00 | $17.93 | 30521 |
| 2023-06-30 | -65.22 | $17.95 | 217800 |
| 2023-06-29 | -89.29 | $17.90 | 87400 |
| 2023-06-28 | -51.85 | $18.01 | 225716 |
| 2023-06-27 | -77.78 | $17.94 | 70636 |
| 2023-06-26 | -48.39 | $18.00 | 66300 |
| 2023-06-23 | -64.52 | $17.95 | 91415 |
| 2023-06-22 | -70.97 | $17.93 | 86100 |
| 2023-06-21 | -51.61 | $17.99 | 132700 |
| 2023-06-20 | -51.61 | $17.99 | 71508 |
| 2023-06-16 | -45.16 | $18.01 | 84300 |
| 2023-06-15 | -29.03 | $18.06 | 212600 |
| 2023-06-14 | -78.57 | $17.93 | 109600 |
| 2023-06-13 | -78.57 | $17.93 | 207100 |
| 2023-06-12 | -63.04 | $18.01 | 148232 |
| 2023-06-09 | -81.03 | $17.95 | 274300 |
| 2023-06-08 | -68.25 | $18.04 | 138522 |
| 2023-06-07 | -85.71 | $17.93 | 222500 |
| 2023-06-06 | -68.25 | $18.04 | 71711 |
| 2023-06-05 | -65.08 | $18.06 | 47842 |
| 2023-06-02 | -66.67 | $18.05 | 44942 |
| 2023-06-01 | -57.35 | $18.13 | 53034 |
| 2023-05-31 | -66.18 | $18.07 | 76700 |
| 2023-05-30 | -72.06 | $18.03 | 67000 |
| 2023-05-26 | -91.18 | $17.90 | 106800 |
| 2023-05-25 | -100.00 | $17.89 | 71438 |
| 2023-05-24 | -96.36 | $17.99 | 67600 |
| 2023-05-23 | -88.89 | $18.04 | 72500 |
| 2023-05-22 | -96.23 | $18.01 | 41500 |
| 2023-05-19 | -95.65 | $18.08 | 77200 |
| 2023-05-18 | -97.67 | $18.10 | 54644 |
| 2023-05-17 | -97.14 | $18.18 | 109508 |
| 2023-05-16 | -87.50 | $18.24 | 83324 |
| 2023-05-15 | -68.75 | $18.30 | 78600 |
| 2023-05-12 | -59.38 | $18.33 | 115649 |
| 2023-05-11 | -34.38 | $18.41 | 100246 |
| 2023-05-10 | -34.38 | $18.41 | 68800 |
| 2023-05-09 | -71.88 | $18.29 | 64616 |
| 2023-05-08 | -78.13 | $18.27 | 48942 |
| 2023-05-05 | -43.75 | $18.38 | 44000 |
| 2023-05-04 | -21.21 | $18.46 | 83700 |
| 2023-05-03 | -36.11 | $18.43 | 179903 |
| 2023-05-02 | -55.56 | $18.36 | 72800 |
| 2023-05-01 | -100.00 | $18.20 | 34532 |
| 2023-04-28 | -58.33 | $18.35 | 55900 |
| 2023-04-27 | -69.77 | $18.26 | 40134 |
| 2023-04-26 | -44.68 | $18.35 | 72446 |
| 2023-04-25 | -31.91 | $18.41 | 135002 |
| 2023-04-24 | -57.45 | $18.29 | 44400 |
| 2023-04-21 | -57.45 | $18.29 | 67146 |
| 2023-04-20 | -59.57 | $18.28 | 61100 |
| 2023-04-19 | -64.29 | $18.20 | 132600 |
| 2023-04-18 | -48.21 | $18.29 | 72807 |
| 2023-04-17 | -51.79 | $18.27 | 66349 |
| 2023-04-14 | -35.71 | $18.36 | 71800 |
| 2023-04-13 | -25.86 | $18.41 | 264200 |
| 2023-04-12 | -27.59 | $18.40 | 608508 |
| 2023-04-11 | -29.41 | $18.36 | 175922 |
| 2023-04-10 | -29.41 | $18.36 | 120109 |
| 2023-04-06 | -10.53 | $18.48 | 139739 |
| 2023-04-05 | -5.49 | $18.51 | 110600 |
| 2023-04-04 | -2.22 | $18.47 | 64600 |
| 2023-04-03 | -1.20 | $18.41 | 62920 |
| 2023-03-31 | -15.66 | $18.29 | 75423 |
| 2023-03-30 | -27.71 | $18.19 | 75600 |
| 2023-03-29 | -30.95 | $18.16 | 94600 |
| 2023-03-28 | -33.33 | $18.14 | 64515 |
| 2023-03-27 | -26.19 | $18.20 | 74338 |
| 2023-03-24 | -4.76 | $18.38 | 72639 |
| 2023-03-23 | -1.32 | $18.33 | 94407 |
| 2023-03-22 | -5.88 | $18.22 | 176500 |
| 2023-03-21 | -25.00 | $18.06 | 83828 |
| 2023-03-20 | -25.00 | $18.06 | 30000 |
| 2023-03-17 | -7.81 | $18.17 | 93600 |
| 2023-03-16 | -26.67 | $18.02 | 270819 |
| 2023-03-15 | -11.67 | $18.11 | 594900 |
| 2023-03-14 | -41.67 | $17.93 | 255837 |
| 2023-03-13 | -23.33 | $18.04 | 409221 |
| 2023-03-10 | -37.25 | $17.90 | 604340 |
| 2023-03-09 | -83.08 | $17.69 | 241400 |
| 2023-03-08 | -92.31 | $17.63 | 243404 |
| 2023-03-07 | -88.24 | $17.66 | 150436 |
| 2023-03-06 | -79.41 | $17.72 | 260636 |
| 2023-03-03 | -79.27 | $17.75 | 947016 |
| 2023-03-02 | -95.19 | $17.63 | 208311 |
| 2023-03-01 | -99.01 | $17.62 | 102100 |
| 2023-02-28 | -91.67 | $17.74 | 87200 |
| 2023-02-27 | -90.63 | $17.75 | 36535 |
| 2023-02-24 | -94.79 | $17.71 | 62000 |
| 2023-02-23 | -89.13 | $17.80 | 223827 |
| 2023-02-22 | -96.74 | $17.73 | 129400 |
| 2023-02-21 | -97.83 | $17.72 | 70000 |
| 2023-02-17 | -91.03 | $17.91 | 61635 |
| 2023-02-16 | -97.37 | $17.88 | 54339 |
| 2023-02-15 | -95.83 | $17.93 | 56000 |
| 2023-02-14 | -92.86 | $17.97 | 129600 |
| 2023-02-13 | -93.65 | $18.03 | 83033 |
| 2023-02-10 | -98.36 | $18.02 | 65400 |
| 2023-02-09 | -98.11 | $18.10 | 68500 |
| 2023-02-08 | -91.67 | $18.18 | 99244 |
| 2023-02-07 | -86.54 | $18.17 | 88315 |
| 2023-02-06 | -84.62 | $18.18 | 124939 |
| 2023-02-03 | -39.44 | $18.34 | 100015 |
| 2023-02-02 | -13.58 | $18.51 | 82039 |
| 2023-02-01 | -2.86 | $18.49 | 100517 |
| 2023-01-31 | -24.29 | $18.34 | 94300 |
| 2023-01-30 | -33.77 | $18.25 | 102129 |
| 2023-01-27 | -27.27 | $18.30 | 94200 |
| 2023-01-26 | -23.38 | $18.33 | 86100 |
| 2023-01-25 | -20.78 | $18.35 | 108500 |
| 2023-01-24 | -23.38 | $18.33 | 62521 |
| 2023-01-23 | -31.17 | $18.27 | 60500 |
| 2023-01-20 | -19.48 | $18.36 | 57837 |
| 2023-01-19 | -12.99 | $18.41 | 83900 |
| 2023-01-18 | -3.90 | $18.48 | 97500 |
| 2023-01-17 | -12.31 | $18.31 | 70815 |
| 2023-01-13 | -12.31 | $18.31 | 44400 |
| 2023-01-12 | -1.54 | $18.38 | 100700 |
| 2023-01-11 | -7.41 | $18.24 | 102400 |
| 2023-01-10 | -24.07 | $18.15 | 103303 |
| 2023-01-09 | -22.22 | $18.16 | 92108 |
| 2023-01-06 | -27.78 | $18.13 | 37900 |
| 2023-01-05 | -74.07 | $17.88 | 61300 |
| 2023-01-04 | -66.67 | $17.92 | 36401 |
| 2023-01-03 | -85.19 | $17.82 | 40349 |
| 2022-12-30 | -94.44 | $17.77 | 94435 |
| 2022-12-29 | -83.02 | $17.84 | 71436 |
| 2022-12-28 | -94.44 | $17.77 | 65600 |
| 2022-12-27 | -94.44 | $17.77 | 74900 |
| 2022-12-23 | -64.81 | $17.93 | 200600 |
| 2022-12-22 | -57.41 | $17.97 | 194600 |
| 2022-12-21 | -61.11 | $17.95 | 118617 |
| 2022-12-20 | -74.07 | $17.88 | 164500 |
| 2022-12-19 | -48.21 | $18.01 | 55226 |
| 2022-12-16 | -19.64 | $18.17 | 233300 |
| 2022-12-15 | -14.29 | $18.20 | 77134 |
| 2022-12-14 | -16.07 | $18.19 | 102400 |
| 2022-12-13 | -23.21 | $18.15 | 50100 |
| 2022-12-12 | -32.14 | $18.02 | 45100 |
| 2022-12-09 | -23.21 | $18.07 | 79500 |
| 2022-12-08 | -9.23 | $18.14 | 78100 |
| 2022-12-07 | -2.04 | $18.18 | 53300 |
| 2022-12-06 | -8.60 | $18.07 | 174026 |
| 2022-12-05 | -12.50 | $18.03 | 72408 |
| 2022-12-02 | 0.00 | $18.15 | 55900 |
| 2022-12-01 | 0.00 | $18.11 | 441800 |
| 2022-11-30 | -1.20 | $17.94 | 46500 |
| 2022-11-29 | -19.51 | $17.78 | 39700 |
| 2022-11-28 | -13.41 | $17.83 | 65710 |
| 2022-11-25 | 0.00 | $17.93 | 3600 |
| 2022-11-23 | -1.25 | $17.91 | 48800 |
| 2022-11-22 | -12.50 | $17.82 | 39130 |
| 2022-11-21 | -25.00 | $17.72 | 19142 |
| 2022-11-18 | -14.89 | $17.78 | 31404 |
| 2022-11-17 | -12.24 | $17.80 | 56700 |
| 2022-11-16 | -3.06 | $17.89 | 45023 |
| 2022-11-15 | -1.15 | $17.80 | 44000 |
| 2022-11-14 | -7.69 | $17.66 | 82100 |
| 2022-11-11 | 0.00 | $17.72 | 56000 |
| 2022-11-10 | 0.00 | $17.70 | 42200 |
| 2022-11-09 | -35.29 | $17.27 | 97304 |
| 2022-11-08 | -31.37 | $17.29 | 124710 |
| 2022-11-07 | -41.18 | $17.24 | 51700 |
| 2022-11-04 | -37.25 | $17.26 | 285214 |
| 2022-11-03 | -43.14 | $17.23 | 65800 |
| 2022-11-02 | -36.84 | $17.30 | 92230 |
| 2022-11-01 | -38.33 | $17.31 | 171236 |
| 2022-10-31 | -51.35 | $17.30 | 34248 |
| 2022-10-28 | -48.65 | $17.32 | 50602 |
| 2022-10-27 | -48.65 | $17.32 | 54644 |
| 2022-10-26 | -58.11 | $17.25 | 51508 |
| 2022-10-25 | -66.22 | $17.19 | 50300 |
| 2022-10-24 | -86.49 | $17.04 | 20412 |
| 2022-10-21 | -82.43 | $17.07 | 574200 |
| 2022-10-20 | -100.00 | $17.00 | 77101 |
| 2022-10-19 | -89.39 | $17.09 | 20547 |
| 2022-10-18 | -68.35 | $17.27 | 28800 |
| 2022-10-17 | -77.22 | $17.20 | 21428 |
| 2022-10-14 | -85.06 | $17.15 | 47312 |
| 2022-10-13 | -73.63 | $17.26 | 137113 |
| 2022-10-12 | -91.14 | $17.23 | 33000 |
| 2022-10-11 | -90.48 | $17.24 | 18523 |
| 2022-10-10 | -89.29 | $17.25 | 13810 |
| 2022-10-07 | -81.82 | $17.34 | 14900 |
| 2022-10-06 | -69.70 | $17.46 | 15600 |
| 2022-10-05 | -72.73 | $17.43 | 97400 |
| 2022-10-04 | -51.52 | $17.64 | 95644 |
| 2022-10-03 | -60.61 | $17.55 | 107300 |
| 2022-09-30 | -83.17 | $17.33 | 40300 |
| 2022-09-29 | -83.17 | $17.33 | 22500 |
| 2022-09-28 | -73.64 | $17.45 | 31700 |
| 2022-09-27 | -100.00 | $17.16 | 15615 |
| 2022-09-26 | -99.00 | $17.32 | 24100 |
| 2022-09-23 | -93.88 | $17.56 | 20300 |
| 2022-09-22 | -98.91 | $17.59 | 22605 |
| 2022-09-21 | -94.81 | $17.77 | 17838 |
| 2022-09-20 | -98.70 | $17.74 | 16424 |
| 2022-09-19 | -89.86 | $17.88 | 13819 |
| 2022-09-16 | -93.06 | $17.92 | 13600 |
| 2022-09-15 | -100.00 | $17.90 | 16100 |
| 2022-09-14 | -91.14 | $17.97 | 56327 |
| 2022-09-13 | -95.35 | $17.94 | 1.8M |
| 2022-09-12 | -86.52 | $18.05 | 22500 |
| 2022-09-09 | -82.22 | $18.09 | 20326 |
| 2022-09-08 | -85.56 | $18.06 | 9300 |
| 2022-09-07 | -82.22 | $18.09 | 33313 |
| 2022-09-06 | -100.00 | $17.93 | 19544 |
| 2022-09-02 | -82.76 | $18.11 | 10103 |
| 2022-09-01 | -88.51 | $18.06 | 18938 |
| 2022-08-31 | -100.00 | $18.14 | 47942 |
| 2022-08-30 | -90.48 | $18.26 | 35403 |
| 2022-08-29 | -96.61 | $18.26 | 26423 |
| 2022-08-26 | -85.45 | $18.38 | 17300 |
| 2022-08-25 | -63.64 | $18.50 | 55000 |
| 2022-08-24 | -94.55 | $18.33 | 17100 |
| 2022-08-23 | -90.20 | $18.39 | 14947 |
| 2022-08-22 | -97.92 | $18.38 | 25300 |
| 2022-08-19 | -94.59 | $18.50 | 25000 |
| 2022-08-18 | -54.05 | $18.65 | 18536 |
| 2022-08-17 | -48.00 | $18.61 | 71921 |
| 2022-08-16 | -16.95 | $18.75 | 7600 |
| 2022-08-15 | -5.00 | $18.82 | 3749 |
| 2022-08-12 | -10.00 | $18.79 | 29735 |
| 2022-08-11 | -35.00 | $18.64 | 25646 |
| 2022-08-10 | -14.52 | $18.76 | 59710 |
| 2022-08-09 | -32.35 | $18.63 | 9200 |
| 2022-08-08 | -25.00 | $18.68 | 19800 |
| 2022-08-05 | -35.29 | $18.61 | 4012 |
| 2022-08-04 | -5.88 | $18.81 | 11400 |
| 2022-08-03 | -19.12 | $18.72 | 41700 |
| 2022-08-02 | -32.35 | $18.63 | 11800 |
| 2022-08-01 | -5.88 | $18.81 | 24500 |
| 2022-07-29 | 0.00 | $18.82 | 12800 |
| 2022-07-28 | 0.00 | $18.76 | 11700 |
| 2022-07-27 | -10.14 | $18.61 | 47626 |
| 2022-07-26 | -25.71 | $18.48 | 13811 |
| 2022-07-25 | -20.00 | $18.52 | 53500 |
| 2022-07-22 | -11.43 | $18.58 | 50800 |
| 2022-07-21 | 0.00 | $18.48 | 47600 |
| 2022-07-20 | -31.11 | $18.27 | 131026 |
| 2022-07-19 | -21.57 | $18.30 | 13700 |
| 2022-07-18 | -21.57 | $18.30 | 14600 |
| 2022-07-15 | 0.00 | $18.41 | 18600 |
| 2022-07-14 | -20.34 | $18.29 | 18500 |
| 2022-07-13 | -1.56 | $18.40 | 47100 |
| 2022-07-12 | -15.63 | $18.31 | 11300 |
| 2022-07-11 | -25.00 | $18.25 | 32803 |
| 2022-07-08 | -36.76 | $18.20 | 9322 |
| 2022-07-07 | -37.33 | $18.24 | 14700 |
| 2022-07-06 | -35.90 | $18.27 | 77500 |
| 2022-07-05 | -25.64 | $18.35 | 13200 |
| 2022-07-01 | -25.64 | $18.35 | 15300 |
| 2022-06-30 | -55.29 | $18.15 | 21000 |
| 2022-06-29 | -69.47 | $18.06 | 16009 |
| 2022-06-28 | -76.84 | $17.99 | 13637 |
| 2022-06-27 | -76.19 | $18.02 | 21700 |
| 2022-06-24 | -65.71 | $18.13 | 37300 |
| 2022-06-23 | -66.67 | $18.12 | 24243 |
| 2022-06-22 | -76.19 | $18.02 | 19331 |
| 2022-06-21 | -85.71 | $17.92 | 41532 |
| 2022-06-17 | -74.29 | $18.04 | 22318 |
| 2022-06-16 | -76.19 | $18.02 | 24000 |
| 2022-06-15 | -75.24 | $18.03 | 14700 |
| 2022-06-14 | -96.19 | $17.81 | 51100 |
| 2022-06-13 | -90.00 | $17.92 | 65425 |
| 2022-06-10 | -90.91 | $18.22 | 13600 |
| 2022-06-09 | -91.84 | $18.37 | 7747 |
| 2022-06-08 | -73.47 | $18.46 | 23000 |
| 2022-06-07 | -59.18 | $18.53 | 8400 |
| 2022-06-06 | -62.50 | $18.47 | 10800 |
| 2022-06-03 | -48.21 | $18.55 | 12712 |
| 2022-06-02 | -39.29 | $18.60 | 24900 |
| 2022-06-01 | -42.86 | $18.58 | 285600 |
| 2022-05-31 | -30.36 | $18.65 | 9006 |
| 2022-05-27 | -5.36 | $18.79 | 22800 |
| 2022-05-26 | 0.00 | $18.73 | 22500 |
| 2022-05-25 | -2.33 | $18.68 | 69100 |
| 2022-05-24 | -33.33 | $18.58 | 10600 |
| 2022-05-23 | -64.71 | $18.44 | 20200 |
| 2022-05-20 | -50.98 | $18.51 | 18902 |
| 2022-05-19 | -60.78 | $18.46 | 36200 |
| 2022-05-18 | -76.47 | $18.38 | 88300 |
| 2022-05-17 | -80.39 | $18.36 | 25000 |
| 2022-05-16 | -58.82 | $18.47 | 17828 |
| 2022-05-13 | -72.22 | $18.41 | 39438 |
| 2022-05-12 | -70.83 | $18.47 | 25200 |
| 2022-05-11 | -74.36 | $18.46 | 242202 |
| 2022-05-10 | -84.62 | $18.38 | 23413 |
| 2022-05-09 | -89.74 | $18.34 | 8538 |
| 2022-05-06 | -98.68 | $18.29 | 19200 |
| 2022-05-05 | -87.95 | $18.41 | 68906 |
| 2022-05-04 | -85.37 | $18.48 | 48800 |
| 2022-05-03 | -90.65 | $18.46 | 9900 |
| 2022-05-02 | -94.69 | $18.42 | 41623 |
| 2022-04-29 | -98.04 | $18.49 | 28900 |
| 2022-04-28 | -93.07 | $18.58 | 20304 |
| 2022-04-27 | -92.08 | $18.59 | 287300 |
| 2022-04-26 | -80.20 | $18.71 | 34500 |
| 2022-04-25 | -83.17 | $18.68 | 30728 |
| 2022-04-22 | -92.08 | $18.59 | 48712 |
| 2022-04-21 | -97.92 | $18.58 | 24000 |
| 2022-04-20 | -89.01 | $18.71 | 67341 |
| 2022-04-19 | -100.00 | $18.61 | 16700 |
| 2022-04-18 | -100.00 | $18.72 | 25800 |
| 2022-04-14 | -98.75 | $18.86 | 12100 |
| 2022-04-13 | -80.00 | $19.01 | 73800 |
| 2022-04-12 | -91.25 | $18.92 | 18000 |
| 2022-04-11 | -98.75 | $18.86 | 47100 |
| 2022-04-08 | -97.10 | $18.98 | 18700 |
| 2022-04-07 | -96.55 | $19.09 | 27600 |
| 2022-04-06 | -91.53 | $19.15 | 9400 |
| 2022-04-05 | -96.55 | $19.24 | 50600 |
| 2022-04-04 | -60.32 | $19.47 | 28308 |
| 2022-04-01 | -70.51 | $19.45 | 17131 |
| 2022-03-31 | -74.44 | $19.45 | 25249 |
| 2022-03-30 | -74.44 | $19.45 | 61709 |
| 2022-03-29 | -78.89 | $19.41 | 9227 |
| 2022-03-28 | -90.82 | $19.31 | 10728 |
| 2022-03-25 | -96.94 | $19.25 | 13800 |
| 2022-03-24 | -87.10 | $19.39 | 20005 |
| 2022-03-23 | -93.02 | $19.40 | 38016 |
| 2022-03-22 | -96.43 | $19.39 | 16929 |
| 2022-03-21 | -94.05 | $19.41 | 35500 |
| 2022-03-18 | -67.86 | $19.63 | 164800 |
| 2022-03-17 | -70.24 | $19.61 | 30700 |
| 2022-03-16 | -83.33 | $19.50 | 128707 |
| 2022-03-15 | -92.50 | $19.46 | 346500 |
| 2022-03-14 | -100.00 | $19.40 | 5700 |
| 2022-03-11 | -89.39 | $19.61 | 25600 |
| 2022-03-10 | -87.88 | $19.62 | 83023 |
| 2022-03-09 | -91.84 | $19.78 | 22204 |
| 2022-03-08 | -91.67 | $19.79 | 30000 |
| 2022-03-07 | -82.50 | $19.90 | 8700 |
| 2022-03-04 | -42.50 | $20.06 | 11300 |
| 2022-03-03 | -66.00 | $20.00 | 8400 |
| 2022-03-02 | -80.65 | $19.95 | 149149 |
| 2022-03-01 | -48.39 | $20.15 | 8236 |
| 2022-02-28 | -61.29 | $20.07 | 16624 |
| 2022-02-25 | -87.10 | $19.91 | 14840 |
| 2022-02-24 | -91.94 | $19.88 | 27700 |
| 2022-02-23 | -98.41 | $19.86 | 145802 |
| 2022-02-22 | -93.10 | $19.95 | 27800 |
| 2022-02-18 | -86.67 | $20.00 | 35700 |
| 2022-02-17 | -88.89 | $19.99 | 19400 |
| 2022-02-16 | -93.65 | $19.96 | 23700 |
| 2022-02-15 | -100.00 | $19.94 | 30619 |
| 2022-02-14 | -94.64 | $20.02 | 37000 |
| 2022-02-11 | -81.54 | $20.11 | 20812 |
| 2022-02-10 | -100.00 | $20.00 | 15324 |
| 2022-02-09 | -86.67 | $20.18 | 110700 |
| 2022-02-08 | -96.55 | $20.14 | 12900 |
| 2022-02-07 | -86.21 | $20.20 | 16543 |
| 2022-02-04 | -93.10 | $20.16 | 19100 |
| 2022-02-03 | -97.56 | $20.30 | 10400 |
| 2022-02-02 | -76.47 | $20.41 | 21500 |
| 2022-02-01 | -76.47 | $20.41 | 32237 |
| 2022-01-31 | -84.91 | $20.37 | 20200 |
| 2022-01-28 | -89.71 | $20.36 | 24700 |
| 2022-01-27 | -96.97 | $20.35 | 27900 |
| 2022-01-26 | -96.97 | $20.35 | 187100 |
| 2022-01-25 | -98.31 | $20.43 | 47417 |
| 2022-01-24 | -91.53 | $20.47 | 36500 |
| 2022-01-21 | -83.05 | $20.52 | 62400 |
| 2022-01-20 | -98.31 | $20.43 | 68540 |
| 2022-01-19 | -98.39 | $20.43 | 143327 |
| 2022-01-18 | -100.00 | $20.42 | 38600 |
| 2022-01-14 | -89.09 | $20.57 | 11117 |
| 2022-01-13 | -69.09 | $20.68 | 86930 |
| 2022-01-12 | -74.55 | $20.65 | 48900 |
| 2022-01-11 | -76.36 | $20.64 | 20132 |
| 2022-01-10 | -85.45 | $20.59 | 92900 |
| 2022-01-07 | -93.75 | $20.61 | 12741 |
| 2022-01-06 | -95.12 | $20.67 | 29900 |
| 2022-01-05 | -94.74 | $20.70 | 246100 |
| 2022-01-04 | -78.79 | $20.80 | 21512 |
| 2022-01-03 | -86.21 | $20.81 | 317144 |
| 2021-12-31 | -72.22 | $20.93 | 15000 |
| 2021-12-30 | -52.63 | $20.96 | 36912 |
| 2021-12-29 | -78.95 | $20.91 | 52831 |
| 2021-12-28 | -42.11 | $20.98 | 57400 |
| 2021-12-27 | -38.10 | $20.98 | 47500 |
| 2021-12-23 | -52.17 | $20.94 | 16020 |
| 2021-12-22 | -26.32 | $20.96 | 117000 |
| 2021-12-21 | -28.95 | $20.95 | 29900 |
| 2021-12-20 | -31.58 | $20.94 | 53915 |
| 2021-12-17 | -7.89 | $21.03 | 34900 |
| 2021-12-16 | -15.79 | $21.00 | 20500 |
| 2021-12-15 | -21.05 | $20.98 | 70327 |
| 2021-12-14 | -31.58 | $20.94 | 8800 |
| 2021-12-13 | -13.16 | $21.01 | 17942 |
| 2021-12-10 | -31.58 | $20.94 | 14600 |
| 2021-12-09 | -36.84 | $20.92 | 6004 |
| 2021-12-08 | -48.89 | $20.91 | 195100 |
| 2021-12-07 | -44.44 | $20.98 | 15705 |
| 2021-12-06 | -46.30 | $20.97 | 85400 |
| 2021-12-03 | -33.33 | $21.04 | 125434 |
| 2021-12-02 | -59.26 | $20.90 | 12218 |
| 2021-12-01 | -55.56 | $20.92 | 288719 |
| 2021-11-30 | -57.41 | $20.91 | 20044 |
| 2021-11-29 | -64.81 | $20.87 | 22900 |
| 2021-11-26 | -70.37 | $20.84 | 3706 |
| 2021-11-24 | -88.89 | $20.74 | 15200 |
| 2021-11-23 | -100.00 | $20.71 | 13342 |
| 2021-11-22 | -100.00 | $20.80 | 15744 |
| 2021-11-19 | -67.57 | $20.97 | 6223 |
| 2021-11-18 | -78.38 | $20.93 | 9134 |
| 2021-11-17 | -81.08 | $20.92 | 10132 |
| 2021-11-16 | -94.44 | $20.88 | 40500 |
| 2021-11-15 | -88.89 | $20.90 | 20444 |
| 2021-11-12 | -61.11 | $21.00 | 5330 |
| 2021-11-11 | -72.22 | $20.96 | 18842 |
| 2021-11-10 | -50.00 | $21.04 | 41600 |
| 2021-11-09 | -11.11 | $21.18 | 21529 |
| 2021-11-08 | -22.22 | $21.14 | 16200 |
| 2021-11-05 | -2.78 | $21.21 | 9803 |
| 2021-11-04 | -16.67 | $21.11 | 27635 |
| 2021-11-03 | -43.33 | $21.03 | 39800 |
| 2021-11-02 | -36.67 | $21.05 | 14200 |
| 2021-11-01 | -54.84 | $21.00 | 19300 |
| 2021-10-29 | -52.94 | $21.02 | 19800 |
| 2021-10-28 | -55.56 | $21.02 | 19000 |
| 2021-10-27 | -47.22 | $21.05 | 7000 |
| 2021-10-26 | -66.67 | $20.98 | 31400 |
| 2021-10-25 | -80.56 | $20.93 | 5949 |
| 2021-10-22 | -89.74 | $20.90 | 7900 |
| 2021-10-21 | -95.12 | $20.88 | 9500 |
| 2021-10-20 | -100.00 | $20.91 | 129700 |
| 2021-10-19 | -100.00 | $20.94 | 6300 |
| 2021-10-18 | -84.78 | $21.02 | 15108 |
| 2021-10-15 | -73.58 | $21.09 | 9033 |
| 2021-10-14 | -60.38 | $21.16 | 9700 |
| 2021-10-13 | -76.36 | $21.08 | 43242 |
| 2021-10-12 | -83.64 | $21.04 | 11500 |
| 2021-10-11 | -100.00 | $20.95 | 2221 |
| 2021-10-08 | -98.04 | $21.00 | 7300 |
| 2021-10-07 | -97.78 | $21.06 | 6110 |
| 2021-10-06 | -84.44 | $21.12 | 42500 |
| 2021-10-05 | -82.22 | $21.13 | 22039 |
| 2021-10-04 | -71.11 | $21.18 | 6700 |
| 2021-10-01 | -64.44 | $21.21 | 21300 |
| 2021-09-30 | -86.67 | $21.11 | 20513 |
| 2021-09-29 | -88.89 | $21.10 | 135400 |
| 2021-09-28 | -100.00 | $21.12 | 40000 |
| 2021-09-27 | -96.43 | $21.23 | 16619 |
| 2021-09-24 | -92.31 | $21.26 | 12938 |
| 2021-09-23 | -87.50 | $21.29 | 12839 |
| 2021-09-22 | -41.67 | $21.40 | 261300 |
| 2021-09-21 | -54.17 | $21.37 | 17848 |
| 2021-09-20 | -50.00 | $21.38 | 23500 |
| 2021-09-17 | -62.50 | $21.35 | 13100 |
| 2021-09-16 | 0.00 | $21.50 | 23800 |
| 2021-09-15 | -22.73 | $21.43 | 90400 |
| 2021-09-14 | -18.18 | $21.44 | 14200 |
| 2021-09-13 | -39.13 | $21.40 | 12802 |
| 2021-09-10 | -47.83 | $21.38 | 34523 |
| 2021-09-09 | -30.43 | $21.42 | 14500 |
| 2021-09-08 | -69.57 | $21.33 | 37631 |
| 2021-09-07 | -86.96 | $21.29 | 13000 |
| 2021-09-03 | -47.83 | $21.38 | 5000 |
| 2021-09-02 | -33.33 | $21.42 | 15543 |
| 2021-09-01 | -50.00 | $21.39 | 54435 |
| 2021-08-31 | -67.57 | $21.38 | 11900 |
| 2021-08-30 | -59.46 | $21.41 | 21221 |
| 2021-08-27 | -70.27 | $21.37 | 10100 |
| 2021-08-26 | -83.78 | $21.32 | 21534 |
| 2021-08-25 | -81.08 | $21.33 | 61400 |
| 2021-08-24 | -75.68 | $21.35 | 9000 |
| 2021-08-23 | -67.57 | $21.38 | 13000 |
| 2021-08-20 | -62.16 | $21.40 | 10600 |
| 2021-08-19 | -56.76 | $21.42 | 13500 |
| 2021-08-18 | -67.57 | $21.38 | 75000 |
| 2021-08-17 | -59.46 | $21.41 | 13519 |
| 2021-08-16 | -51.35 | $21.44 | 11130 |
| 2021-08-13 | -56.76 | $21.42 | 17135 |
| 2021-08-12 | -86.49 | $21.31 | 9700 |
| 2021-08-11 | -83.78 | $21.32 | 83027 |
| 2021-08-10 | -97.14 | $21.29 | 37500 |
| 2021-08-09 | -93.75 | $21.33 | 49939 |
| 2021-08-06 | -75.00 | $21.39 | 13145 |
| 2021-08-05 | -40.63 | $21.50 | 26047 |
| 2021-08-04 | -28.13 | $21.54 | 51336 |
| 2021-08-03 | -10.34 | $21.57 | 17900 |
| 2021-08-02 | -13.79 | $21.56 | 12100 |
| 2021-07-30 | -24.14 | $21.50 | 14900 |
| 2021-07-29 | -26.47 | $21.48 | 9847 |
| 2021-07-28 | -20.59 | $21.50 | 72136 |
| 2021-07-27 | -27.78 | $21.47 | 12226 |
| 2021-07-26 | -36.11 | $21.44 | 25300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.41
2026-07-22
Close Price
$18.47
Vol: 410400Average Directional Index - Detailed Analysis
Minimum
6.93
Average
21.67
Maximum
75.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 17.41 | $18.47 | 410400 |
| 2026-07-21 | 16.80 | $18.48 | 569511 |
| 2026-07-20 | 16.32 | $18.50 | 433700 |
| 2026-07-17 | 15.91 | $18.58 | 917600 |
| 2026-07-16 | 16.42 | $18.59 | 555306 |
| 2026-07-15 | 16.82 | $18.59 | 482327 |
| 2026-07-14 | 17.23 | $18.56 | 847049 |
| 2026-07-13 | 17.54 | $18.52 | 699918 |
| 2026-07-10 | 17.27 | $18.56 | 968044 |
| 2026-07-09 | 17.31 | $18.57 | 484030 |
| 2026-07-08 | 17.45 | $18.55 | 395500 |
| 2026-07-07 | 17.31 | $18.57 | 462000 |
| 2026-07-06 | 17.47 | $18.61 | 522900 |
| 2026-07-02 | 17.87 | $18.60 | 316900 |
| 2026-07-01 | 18.14 | $18.57 | 558841 |
| 2026-06-30 | 18.15 | $18.58 | 532000 |
| 2026-06-29 | 18.47 | $18.60 | 359008 |
| 2026-06-26 | 18.93 | $18.59 | 477000 |
| 2026-06-25 | 19.40 | $18.58 | 645700 |
| 2026-06-24 | 19.64 | $18.56 | 680038 |
| 2026-06-23 | 19.76 | $18.54 | 478328 |
| 2026-06-22 | 19.62 | $18.52 | 276000 |
| 2026-06-18 | 19.04 | $18.60 | 442200 |
| 2026-06-17 | 19.28 | $18.57 | 500659 |
| 2026-06-16 | 19.53 | $18.64 | 469200 |
| 2026-06-15 | 20.40 | $18.63 | 505867 |
| 2026-06-12 | 21.31 | $18.63 | 521606 |
| 2026-06-11 | 21.85 | $18.63 | 454400 |
| 2026-06-10 | 22.41 | $18.58 | 516200 |
| 2026-06-09 | 22.41 | $18.59 | 682349 |
| 2026-06-08 | 22.41 | $18.56 | 566200 |
| 2026-06-05 | 22.25 | $18.56 | 591911 |
| 2026-06-04 | 22.08 | $18.61 | 503007 |
| 2026-06-03 | 22.48 | $18.60 | 564500 |
| 2026-06-02 | 22.61 | $18.61 | 368900 |
| 2026-06-01 | 22.96 | $18.61 | 521600 |
| 2026-05-29 | 23.17 | $18.61 | 514605 |
| 2026-05-28 | 23.71 | $18.60 | 510200 |
| 2026-05-27 | 23.99 | $18.58 | 545200 |
| 2026-05-26 | 24.14 | $18.58 | 422859 |
| 2026-05-22 | 23.99 | $18.55 | 763831 |
| 2026-05-21 | 23.69 | $18.55 | 2.3M |
| 2026-05-20 | 23.22 | $18.55 | 750113 |
| 2026-05-19 | 22.73 | $18.50 | 550001 |
| 2026-05-18 | 21.61 | $18.52 | 439200 |
| 2026-05-15 | 20.62 | $18.60 | 443400 |
| 2026-05-14 | 20.21 | $18.64 | 542300 |
| 2026-05-13 | 20.17 | $18.65 | 605096 |
| 2026-05-12 | 19.96 | $18.64 | 466746 |
| 2026-05-11 | 19.58 | $18.66 | 413400 |
| 2026-05-08 | 19.47 | $18.68 | 520432 |
| 2026-05-07 | 19.57 | $18.66 | 629941 |
| 2026-05-06 | 19.67 | $18.69 | 550841 |
| 2026-05-05 | 19.98 | $18.65 | 317274 |
| 2026-05-04 | 19.87 | $18.63 | 719900 |
| 2026-05-01 | 19.44 | $18.66 | 784800 |
| 2026-04-30 | 19.49 | $18.65 | 621000 |
| 2026-04-29 | 19.21 | $18.63 | 1.1M |
| 2026-04-28 | 18.92 | $18.67 | 779900 |
| 2026-04-27 | 18.91 | $18.69 | 447500 |
| 2026-04-24 | 19.12 | $18.70 | 416900 |
| 2026-04-23 | 19.44 | $18.68 | 544531 |
| 2026-04-22 | 19.65 | $18.68 | 439900 |
| 2026-04-21 | 20.07 | $18.68 | 1.1M |
| 2026-04-20 | 20.52 | $18.72 | 443309 |
| 2026-04-17 | 21.31 | $18.79 | 418940 |
| 2026-04-16 | 21.83 | $18.74 | 586213 |
| 2026-04-15 | 22.87 | $18.76 | 545319 |
| 2026-04-14 | 23.97 | $18.75 | 440400 |
| 2026-04-13 | 25.13 | $18.74 | 385490 |
| 2026-04-10 | 26.17 | $18.70 | 329800 |
| 2026-04-09 | 27.27 | $18.72 | 1.1M |
| 2026-04-08 | 28.42 | $18.72 | 763200 |
| 2026-04-07 | 29.63 | $18.69 | 798600 |
| 2026-04-06 | 30.13 | $18.66 | 738300 |
| 2026-04-02 | 30.67 | $18.68 | 436515 |
| 2026-04-01 | 31.23 | $18.66 | 390156 |
| 2026-03-31 | 31.55 | $18.66 | 862420 |
| 2026-03-30 | 31.77 | $18.60 | 465744 |
| 2026-03-27 | 31.29 | $18.56 | 4.0M |
| 2026-03-26 | 29.78 | $18.53 | 765510 |
| 2026-03-25 | 28.18 | $18.59 | 466901 |
| 2026-03-24 | 26.86 | $18.57 | 740537 |
| 2026-03-23 | 25.27 | $18.62 | 885200 |
| 2026-03-20 | 23.66 | $18.63 | 780300 |
| 2026-03-19 | 22.17 | $18.71 | 904800 |
| 2026-03-18 | 20.73 | $18.68 | 700131 |
| 2026-03-17 | 19.54 | $18.74 | 518728 |
| 2026-03-16 | 18.60 | $18.70 | 842827 |
| 2026-03-13 | 17.43 | $18.68 | 804700 |
| 2026-03-12 | 16.20 | $18.68 | 662105 |
| 2026-03-11 | 14.97 | $18.77 | 626400 |
| 2026-03-10 | 14.48 | $18.81 | 677523 |
| 2026-03-09 | 14.57 | $18.84 | 737408 |
| 2026-03-06 | 14.50 | $18.82 | 444123 |
| 2026-03-05 | 14.41 | $18.83 | 454400 |
| 2026-03-04 | 13.98 | $18.85 | 961611 |
| 2026-03-03 | 14.01 | $18.87 | 1.1M |
| 2026-03-02 | 14.05 | $18.86 | 805907 |
| 2026-02-27 | 14.76 | $18.91 | 1.1M |
| 2026-02-26 | 14.78 | $18.87 | 695415 |
| 2026-02-25 | 15.30 | $18.87 | 382125 |
| 2026-02-24 | 15.83 | $18.88 | 990945 |
| 2026-02-23 | 16.21 | $18.89 | 563308 |
| 2026-02-20 | 16.61 | $18.94 | 660600 |
| 2026-02-19 | 15.75 | $18.94 | 610000 |
| 2026-02-18 | 14.84 | $18.93 | 391803 |
| 2026-02-17 | 14.00 | $18.93 | 567104 |
| 2026-02-13 | 13.13 | $18.93 | 533909 |
| 2026-02-12 | 12.20 | $18.90 | 716700 |
| 2026-02-11 | 11.59 | $18.88 | 585329 |
| 2026-02-10 | 11.21 | $18.90 | 409615 |
| 2026-02-09 | 10.16 | $18.89 | 524804 |
| 2026-02-06 | 9.31 | $18.87 | 839900 |
| 2026-02-05 | 8.55 | $18.89 | 551100 |
| 2026-02-04 | 7.75 | $18.84 | 501700 |
| 2026-02-03 | 7.66 | $18.83 | 604500 |
| 2026-02-02 | 7.57 | $18.84 | 1.1M |
| 2026-01-30 | 7.27 | $18.86 | 492015 |
| 2026-01-29 | 6.96 | $18.84 | 1.3M |
| 2026-01-28 | 6.93 | $18.82 | 1.1M |
| 2026-01-27 | 7.07 | $18.83 | 1.1M |
| 2026-01-26 | 7.22 | $18.81 | 1.0M |
| 2026-01-23 | 7.53 | $18.80 | 988220 |
| 2026-01-22 | 7.84 | $18.79 | 971100 |
| 2026-01-21 | 8.16 | $18.79 | 789341 |
| 2026-01-20 | 8.03 | $18.77 | 931043 |
| 2026-01-16 | 7.54 | $18.85 | 635400 |
| 2026-01-15 | 7.77 | $18.85 | 686210 |
| 2026-01-14 | 7.62 | $18.88 | 877800 |
| 2026-01-13 | 7.25 | $18.86 | 614200 |
| 2026-01-12 | 7.18 | $18.84 | 1.0M |
| 2026-01-09 | 7.47 | $18.84 | 1.1M |
| 2026-01-08 | 7.78 | $18.84 | 838200 |
| 2026-01-07 | 7.92 | $18.87 | 1.9M |
| 2026-01-06 | 7.87 | $18.86 | 1.6M |
| 2026-01-05 | 7.99 | $18.86 | 840721 |
| 2026-01-02 | 7.92 | $18.85 | 1.2M |
| 2025-12-31 | 8.01 | $18.84 | 743200 |
| 2025-12-30 | 8.10 | $18.86 | 959910 |
| 2025-12-29 | 8.04 | $18.86 | 601500 |
| 2025-12-26 | 8.10 | $18.84 | 700723 |
| 2025-12-24 | 8.31 | $18.83 | 409100 |
| 2025-12-23 | 8.68 | $18.79 | 1.3M |
| 2025-12-22 | 8.76 | $18.79 | 1.4M |
| 2025-12-19 | 8.98 | $18.87 | 2.6M |
| 2025-12-18 | 8.54 | $18.89 | 1.9M |
| 2025-12-17 | 7.89 | $18.85 | 414900 |
| 2025-12-16 | 7.61 | $18.85 | 442031 |
| 2025-12-15 | 7.32 | $18.83 | 381618 |
| 2025-12-12 | 7.16 | $18.81 | 435903 |
| 2025-12-11 | 7.29 | $18.83 | 427612 |
| 2025-12-10 | 7.25 | $18.83 | 728047 |
| 2025-12-09 | 7.51 | $18.79 | 546918 |
| 2025-12-08 | 7.70 | $18.81 | 394400 |
| 2025-12-05 | 8.06 | $18.81 | 542400 |
| 2025-12-04 | 8.21 | $18.83 | 948600 |
| 2025-12-03 | 8.20 | $18.86 | 530107 |
| 2025-12-02 | 8.02 | $18.83 | 550600 |
| 2025-12-01 | 8.10 | $18.82 | 516500 |
| 2025-11-28 | 8.49 | $18.86 | 197810 |
| 2025-11-26 | 8.40 | $18.86 | 470300 |
| 2025-11-25 | 8.31 | $18.84 | 620524 |
| 2025-11-24 | 8.21 | $18.81 | 508400 |
| 2025-11-21 | 8.61 | $18.88 | 424836 |
| 2025-11-20 | 8.23 | $18.83 | 499181 |
| 2025-11-19 | 8.46 | $18.81 | 822603 |
| 2025-11-18 | 8.71 | $18.81 | 345536 |
| 2025-11-17 | 8.97 | $18.81 | 537907 |
| 2025-11-14 | 9.31 | $18.80 | 639700 |
| 2025-11-13 | 9.66 | $18.80 | 401320 |
| 2025-11-12 | 10.15 | $18.84 | 349907 |
| 2025-11-11 | 10.15 | $18.85 | 579000 |
| 2025-11-10 | 10.16 | $18.82 | 381500 |
| 2025-11-07 | 10.62 | $18.83 | 460810 |
| 2025-11-06 | 11.10 | $18.82 | 789708 |
| 2025-11-05 | 11.61 | $18.77 | 499645 |
| 2025-11-04 | 11.84 | $18.80 | 721433 |
| 2025-11-03 | 12.22 | $18.79 | 613530 |
| 2025-10-31 | 12.30 | $18.81 | 344345 |
| 2025-10-30 | 12.51 | $18.80 | 524716 |
| 2025-10-29 | 12.74 | $18.82 | 570904 |
| 2025-10-28 | 13.39 | $18.88 | 371600 |
| 2025-10-27 | 13.50 | $18.87 | 440715 |
| 2025-10-24 | 13.62 | $18.88 | 490111 |
| 2025-10-23 | 13.74 | $18.86 | 655500 |
| 2025-10-22 | 14.12 | $18.87 | 703500 |
| 2025-10-21 | 14.37 | $18.87 | 609900 |
| 2025-10-20 | 14.50 | $18.87 | 458800 |
| 2025-10-17 | 14.86 | $18.91 | 498429 |
| 2025-10-16 | 14.29 | $18.93 | 445600 |
| 2025-10-15 | 13.68 | $18.91 | 451810 |
| 2025-10-14 | 13.26 | $18.91 | 505649 |
| 2025-10-13 | 12.92 | $18.88 | 296800 |
| 2025-10-10 | 12.89 | $18.84 | 755846 |
| 2025-10-09 | 13.12 | $18.82 | 414513 |
| 2025-10-08 | 13.75 | $18.83 | 400628 |
| 2025-10-07 | 14.12 | $18.84 | 910448 |
| 2025-10-06 | 14.50 | $18.84 | 465900 |
| 2025-10-03 | 15.17 | $18.84 | 289532 |
| 2025-10-02 | 15.74 | $18.85 | 629000 |
| 2025-10-01 | 16.33 | $18.86 | 554900 |
| 2025-09-30 | 16.96 | $18.81 | 600400 |
| 2025-09-29 | 17.73 | $18.80 | 424600 |
| 2025-09-26 | 18.29 | $18.78 | 552932 |
| 2025-09-25 | 18.63 | $18.77 | 526100 |
| 2025-09-24 | 18.98 | $18.81 | 410900 |
| 2025-09-23 | 19.89 | $18.83 | 503900 |
| 2025-09-22 | 20.79 | $18.83 | 324125 |
| 2025-09-19 | 21.73 | $18.92 | 430300 |
| 2025-09-18 | 21.80 | $18.91 | 990300 |
| 2025-09-17 | 21.97 | $18.91 | 598500 |
| 2025-09-16 | 21.86 | $18.93 | 903222 |
| 2025-09-15 | 21.26 | $18.94 | 417400 |
| 2025-09-12 | 20.72 | $18.90 | 607429 |
| 2025-09-11 | 20.32 | $18.92 | 548030 |
| 2025-09-10 | 19.58 | $18.91 | 507500 |
| 2025-09-09 | 18.97 | $18.89 | 681200 |
| 2025-09-08 | 18.32 | $18.90 | 620612 |
| 2025-09-05 | 17.34 | $18.90 | 405617 |
| 2025-09-04 | 16.31 | $18.86 | 431817 |
| 2025-09-03 | 15.66 | $18.82 | 310217 |
| 2025-09-02 | 15.32 | $18.79 | 276915 |
| 2025-08-29 | 15.36 | $18.81 | 484736 |
| 2025-08-28 | 15.12 | $18.81 | 497300 |
| 2025-08-27 | 14.71 | $18.81 | 336548 |
| 2025-08-26 | 14.29 | $18.79 | 375600 |
| 2025-08-25 | 14.02 | $18.75 | 403900 |
| 2025-08-22 | 14.01 | $18.77 | 609400 |
| 2025-08-21 | 14.01 | $18.69 | 376107 |
| 2025-08-20 | 14.74 | $18.72 | 358000 |
| 2025-08-19 | 15.13 | $18.73 | 324500 |
| 2025-08-18 | 15.77 | $18.70 | 374639 |
| 2025-08-15 | 16.45 | $18.79 | 369246 |
| 2025-08-14 | 15.89 | $18.79 | 443500 |
| 2025-08-13 | 15.40 | $18.81 | 746800 |
| 2025-08-12 | 14.36 | $18.77 | 652707 |
| 2025-08-11 | 13.76 | $18.76 | 426866 |
| 2025-08-08 | 13.23 | $18.75 | 299500 |
| 2025-08-07 | 12.67 | $18.77 | 312200 |
| 2025-08-06 | 11.75 | $18.79 | 216412 |
| 2025-08-05 | 10.77 | $18.77 | 362829 |
| 2025-08-04 | 9.84 | $18.78 | 398900 |
| 2025-08-01 | 8.85 | $18.76 | 443700 |
| 2025-07-31 | 7.89 | $18.65 | 521700 |
| 2025-07-30 | 7.92 | $18.65 | 865344 |
| 2025-07-29 | 7.95 | $18.68 | 375538 |
| 2025-07-28 | 8.23 | $18.65 | 570131 |
| 2025-07-25 | 8.40 | $18.65 | 787209 |
| 2025-07-24 | 8.58 | $18.63 | 909700 |
| 2025-07-23 | 8.50 | $18.65 | 248404 |
| 2025-07-22 | 8.90 | $18.67 | 446915 |
| 2025-07-21 | 9.28 | $18.65 | 194908 |
| 2025-07-18 | 9.73 | $18.70 | 362100 |
| 2025-07-17 | 9.59 | $18.67 | 282604 |
| 2025-07-16 | 9.96 | $18.66 | 440500 |
| 2025-07-15 | 10.35 | $18.61 | 401341 |
| 2025-07-14 | 10.76 | $18.65 | 597000 |
| 2025-07-11 | 10.77 | $18.65 | 268711 |
| 2025-07-10 | 10.78 | $18.67 | 608616 |
| 2025-07-09 | 10.66 | $18.67 | 344800 |
| 2025-07-08 | 10.53 | $18.62 | 291548 |
| 2025-07-07 | 10.82 | $18.64 | 266000 |
| 2025-07-03 | 10.87 | $18.67 | 243500 |
| 2025-07-02 | 10.65 | $18.68 | 401300 |
| 2025-07-01 | 10.42 | $18.69 | 693037 |
| 2025-06-30 | 10.05 | $18.70 | 588100 |
| 2025-06-27 | 9.53 | $18.68 | 342635 |
| 2025-06-26 | 9.07 | $18.68 | 440100 |
| 2025-06-25 | 8.67 | $18.64 | 271229 |
| 2025-06-24 | 8.60 | $18.66 | 613000 |
| 2025-06-23 | 8.52 | $18.62 | 305899 |
| 2025-06-20 | 8.72 | $18.65 | 389000 |
| 2025-06-18 | 8.82 | $18.62 | 486516 |
| 2025-06-17 | 8.92 | $18.61 | 447600 |
| 2025-06-16 | 9.39 | $18.60 | 280314 |
| 2025-06-13 | 9.87 | $18.59 | 330215 |
| 2025-06-12 | 10.31 | $18.62 | 376400 |
| 2025-06-11 | 10.59 | $18.59 | 435700 |
| 2025-06-10 | 11.13 | $18.54 | 274049 |
| 2025-06-09 | 11.47 | $18.55 | 376016 |
| 2025-06-06 | 11.66 | $18.52 | 274829 |
| 2025-06-05 | 11.76 | $18.58 | 307100 |
| 2025-06-04 | 12.33 | $18.63 | 273167 |
| 2025-06-03 | 12.86 | $18.56 | 352400 |
| 2025-06-02 | 13.41 | $18.56 | 377835 |
| 2025-05-30 | 13.82 | $18.58 | 382624 |
| 2025-05-29 | 14.26 | $18.54 | 261812 |
| 2025-05-28 | 14.47 | $18.52 | 358600 |
| 2025-05-27 | 14.44 | $18.54 | 992457 |
| 2025-05-23 | 14.47 | $18.48 | 344000 |
| 2025-05-22 | 14.26 | $18.47 | 534803 |
| 2025-05-21 | 13.77 | $18.43 | 441119 |
| 2025-05-20 | 13.26 | $18.51 | 2.5M |
| 2025-05-19 | 13.04 | $18.51 | 401133 |
| 2025-05-16 | 12.82 | $18.56 | 436600 |
| 2025-05-15 | 13.25 | $18.54 | 402228 |
| 2025-05-14 | 13.39 | $18.47 | 231500 |
| 2025-05-13 | 13.30 | $18.51 | 678800 |
| 2025-05-12 | 13.39 | $18.50 | 692300 |
| 2025-05-09 | 13.33 | $18.52 | 260200 |
| 2025-05-08 | 13.51 | $18.50 | 288948 |
| 2025-05-07 | 13.69 | $18.56 | 236709 |
| 2025-05-06 | 14.12 | $18.54 | 322300 |
| 2025-05-05 | 14.44 | $18.52 | 424800 |
| 2025-05-02 | 14.57 | $18.52 | 352500 |
| 2025-05-01 | 14.76 | $18.55 | 466321 |
| 2025-04-30 | 15.18 | $18.59 | 369038 |
| 2025-04-29 | 15.85 | $18.60 | 335900 |
| 2025-04-28 | 16.55 | $18.58 | 333202 |
| 2025-04-25 | 17.17 | $18.54 | 737500 |
| 2025-04-24 | 17.54 | $18.48 | 239800 |
| 2025-04-23 | 17.61 | $18.38 | 296600 |
| 2025-04-22 | 17.62 | $18.37 | 319800 |
| 2025-04-21 | 17.25 | $18.37 | 239200 |
| 2025-04-17 | 16.87 | $18.51 | 292718 |
| 2025-04-16 | 16.91 | $18.48 | 379500 |
| 2025-04-15 | 16.84 | $18.43 | 244000 |
| 2025-04-14 | 16.51 | $18.38 | 271000 |
| 2025-04-11 | 15.91 | $18.28 | 251500 |
| 2025-04-10 | 14.59 | $18.32 | 366400 |
| 2025-04-09 | 13.77 | $18.48 | 491715 |
| 2025-04-08 | 12.91 | $18.34 | 573107 |
| 2025-04-07 | 12.59 | $18.35 | 684500 |
| 2025-04-04 | 12.24 | $18.57 | 540600 |
| 2025-04-03 | 12.12 | $18.64 | 350435 |
| 2025-04-02 | 11.18 | $18.57 | 281033 |
| 2025-04-01 | 10.73 | $18.56 | 227600 |
| 2025-03-31 | 10.33 | $18.53 | 734400 |
| 2025-03-28 | 10.13 | $18.53 | 278600 |
| 2025-03-27 | 10.08 | $18.47 | 306600 |
| 2025-03-26 | 10.59 | $18.46 | 415405 |
| 2025-03-25 | 11.13 | $18.48 | 603535 |
| 2025-03-24 | 11.64 | $18.47 | 289300 |
| 2025-03-21 | 12.19 | $18.58 | 213918 |
| 2025-03-20 | 11.68 | $18.57 | 286310 |
| 2025-03-19 | 11.15 | $18.57 | 490800 |
| 2025-03-18 | 10.96 | $18.51 | 350526 |
| 2025-03-17 | 11.18 | $18.48 | 274400 |
| 2025-03-14 | 11.60 | $18.47 | 420322 |
| 2025-03-13 | 12.19 | $18.48 | 282120 |
| 2025-03-12 | 12.82 | $18.45 | 387146 |
| 2025-03-11 | 13.14 | $18.49 | 446645 |
| 2025-03-10 | 13.18 | $18.55 | 426429 |
| 2025-03-07 | 12.79 | $18.50 | 316100 |
| 2025-03-06 | 12.39 | $18.51 | 455723 |
| 2025-03-05 | 12.18 | $18.52 | 323332 |
| 2025-03-04 | 11.64 | $18.55 | 712039 |
| 2025-03-03 | 10.75 | $18.57 | 428200 |
| 2025-02-28 | 10.01 | $18.54 | 403800 |
| 2025-02-27 | 9.42 | $18.50 | 343947 |
| 2025-02-26 | 9.09 | $18.52 | 930322 |
| 2025-02-25 | 8.74 | $18.50 | 362607 |
| 2025-02-24 | 8.51 | $18.43 | 432800 |
| 2025-02-21 | 8.65 | $18.48 | 517202 |
| 2025-02-20 | 8.52 | $18.43 | 361325 |
| 2025-02-19 | 8.86 | $18.41 | 450340 |
| 2025-02-18 | 9.26 | $18.39 | 716335 |
| 2025-02-14 | 9.68 | $18.43 | 436500 |
| 2025-02-13 | 9.92 | $18.38 | 520500 |
| 2025-02-12 | 10.21 | $18.30 | 548000 |
| 2025-02-11 | 9.81 | $18.37 | 450100 |
| 2025-02-10 | 9.98 | $18.39 | 344200 |
| 2025-02-07 | 10.45 | $18.38 | 2.2M |
| 2025-02-06 | 10.84 | $18.42 | 865842 |
| 2025-02-05 | 11.17 | $18.44 | 1.4M |
| 2025-02-04 | 11.42 | $18.40 | 675000 |
| 2025-02-03 | 11.77 | $18.37 | 847000 |
| 2025-01-31 | 12.14 | $18.38 | 1.1M |
| 2025-01-30 | 12.63 | $18.38 | 1.1M |
| 2025-01-29 | 13.26 | $18.37 | 819400 |
| 2025-01-28 | 13.93 | $18.38 | 681500 |
| 2025-01-27 | 14.45 | $18.37 | 710944 |
| 2025-01-24 | 15.00 | $18.31 | 757402 |
| 2025-01-23 | 15.40 | $18.28 | 719900 |
| 2025-01-22 | 15.52 | $18.28 | 1.6M |
| 2025-01-21 | 15.81 | $18.31 | 1.0M |
| 2025-01-17 | 16.19 | $18.34 | 820100 |
| 2025-01-16 | 16.99 | $18.35 | 1.2M |
| 2025-01-15 | 17.83 | $18.31 | 1.3M |
| 2025-01-14 | 18.37 | $18.20 | 707300 |
| 2025-01-13 | 17.69 | $18.18 | 1.1M |
| 2025-01-10 | 16.96 | $18.21 | 945000 |
| 2025-01-08 | 16.33 | $18.30 | 738000 |
| 2025-01-07 | 16.14 | $18.28 | 651900 |
| 2025-01-06 | 15.95 | $18.31 | 501200 |
| 2025-01-03 | 15.97 | $18.32 | 834627 |
| 2025-01-02 | 16.07 | $18.34 | 1.0M |
| 2024-12-31 | 16.33 | $18.34 | 475800 |
| 2024-12-30 | 16.50 | $18.35 | 597921 |
| 2024-12-27 | 16.76 | $18.29 | 808600 |
| 2024-12-26 | 16.75 | $18.32 | 869713 |
| 2024-12-24 | 16.75 | $18.28 | 749000 |
| 2024-12-23 | 16.56 | $18.28 | 2.8M |
| 2024-12-20 | 16.43 | $18.37 | 2.5M |
| 2024-12-19 | 16.93 | $18.34 | 1.9M |
| 2024-12-18 | 17.12 | $18.34 | 1.4M |
| 2024-12-17 | 17.53 | $18.46 | 430527 |
| 2024-12-16 | 17.94 | $18.48 | 313241 |
| 2024-12-13 | 18.28 | $18.47 | 707000 |
| 2024-12-12 | 18.63 | $18.52 | 384600 |
| 2024-12-11 | 18.63 | $18.55 | 673230 |
| 2024-12-10 | 18.20 | $18.56 | 442431 |
| 2024-12-09 | 18.31 | $18.57 | 312900 |
| 2024-12-06 | 18.21 | $18.59 | 472300 |
| 2024-12-05 | 18.11 | $18.55 | 330600 |
| 2024-12-04 | 18.36 | $18.56 | 380200 |
| 2024-12-03 | 18.62 | $18.52 | 409522 |
| 2024-12-02 | 18.81 | $18.54 | 329700 |
| 2024-11-29 | 19.00 | $18.53 | 215100 |
| 2024-11-27 | 19.87 | $18.47 | 1.2M |
| 2024-11-26 | 20.71 | $18.43 | 555930 |
| 2024-11-25 | 21.22 | $18.45 | 379340 |
| 2024-11-22 | 21.92 | $18.35 | 316106 |
| 2024-11-21 | 21.83 | $18.36 | 406900 |
| 2024-11-20 | 21.82 | $18.36 | 573700 |
| 2024-11-19 | 21.80 | $18.39 | 274000 |
| 2024-11-18 | 21.98 | $18.36 | 443200 |
| 2024-11-15 | 21.86 | $18.42 | 341106 |
| 2024-11-14 | 21.74 | $18.39 | 538300 |
| 2024-11-13 | 21.87 | $18.42 | 444400 |
| 2024-11-12 | 22.20 | $18.41 | 388700 |
| 2024-11-11 | 22.26 | $18.47 | 280700 |
| 2024-11-08 | 22.73 | $18.49 | 395700 |
| 2024-11-07 | 23.45 | $18.51 | 859000 |
| 2024-11-06 | 24.02 | $18.41 | 639600 |
| 2024-11-05 | 23.81 | $18.46 | 501300 |
| 2024-11-04 | 23.72 | $18.44 | 362500 |
| 2024-11-01 | 23.82 | $18.39 | 1.7M |
| 2024-10-31 | 23.82 | $18.42 | 280234 |
| 2024-10-30 | 23.62 | $18.44 | 350234 |
| 2024-10-29 | 23.71 | $18.48 | 617000 |
| 2024-10-28 | 23.50 | $18.47 | 466308 |
| 2024-10-25 | 23.46 | $18.48 | 393802 |
| 2024-10-24 | 23.61 | $18.50 | 473400 |
| 2024-10-23 | 23.46 | $18.47 | 494604 |
| 2024-10-22 | 22.99 | $18.52 | 525100 |
| 2024-10-21 | 22.72 | $18.53 | 405000 |
| 2024-10-18 | 22.62 | $18.68 | 619600 |
| 2024-10-17 | 23.60 | $18.67 | 400515 |
| 2024-10-16 | 24.41 | $18.71 | 316511 |
| 2024-10-15 | 25.64 | $18.68 | 730200 |
| 2024-10-14 | 26.73 | $18.65 | 222711 |
| 2024-10-11 | 27.78 | $18.67 | 258800 |
| 2024-10-10 | 28.88 | $18.64 | 1.6M |
| 2024-10-09 | 29.83 | $18.64 | 310400 |
| 2024-10-08 | 31.00 | $18.65 | 729600 |
| 2024-10-07 | 32.24 | $18.64 | 445500 |
| 2024-10-04 | 33.44 | $18.68 | 372940 |
| 2024-10-03 | 35.03 | $18.78 | 657324 |
| 2024-10-02 | 35.96 | $18.84 | 359700 |
| 2024-10-01 | 36.57 | $18.86 | 360820 |
| 2024-09-30 | 36.97 | $18.81 | 324100 |
| 2024-09-27 | 37.53 | $18.85 | 457700 |
| 2024-09-26 | 37.88 | $18.80 | 467731 |
| 2024-09-25 | 38.44 | $18.82 | 299325 |
| 2024-09-24 | 38.52 | $18.87 | 396000 |
| 2024-09-23 | 38.61 | $18.83 | 361704 |
| 2024-09-20 | 38.75 | $18.92 | 715900 |
| 2024-09-19 | 38.26 | $18.91 | 562734 |
| 2024-09-18 | 37.45 | $18.89 | 487700 |
| 2024-09-17 | 36.61 | $18.92 | 385308 |
| 2024-09-16 | 35.89 | $18.92 | 228316 |
| 2024-09-13 | 35.13 | $18.90 | 365400 |
| 2024-09-12 | 34.42 | $18.86 | 319500 |
| 2024-09-11 | 33.89 | $18.87 | 404900 |
| 2024-09-10 | 33.21 | $18.87 | 392100 |
| 2024-09-09 | 32.50 | $18.84 | 240334 |
| 2024-09-06 | 31.88 | $18.83 | 401514 |
| 2024-09-05 | 31.23 | $18.81 | 950600 |
| 2024-09-04 | 30.80 | $18.78 | 743139 |
| 2024-09-03 | 30.49 | $18.72 | 496939 |
| 2024-08-30 | 30.42 | $18.67 | 346047 |
| 2024-08-29 | 30.50 | $18.69 | 285736 |
| 2024-08-28 | 30.49 | $18.70 | 380000 |
| 2024-08-27 | 30.29 | $18.71 | 546100 |
| 2024-08-26 | 30.12 | $18.69 | 357600 |
| 2024-08-23 | 29.75 | $18.71 | 382700 |
| 2024-08-22 | 29.46 | $18.63 | 268800 |
| 2024-08-21 | 29.37 | $18.67 | 345341 |
| 2024-08-20 | 29.01 | $18.63 | 321300 |
| 2024-08-19 | 28.89 | $18.58 | 286300 |
| 2024-08-16 | 28.91 | $18.66 | 260415 |
| 2024-08-15 | 28.58 | $18.62 | 252800 |
| 2024-08-14 | 28.41 | $18.68 | 219500 |
| 2024-08-13 | 27.57 | $18.65 | 317635 |
| 2024-08-12 | 26.85 | $18.58 | 225034 |
| 2024-08-09 | 26.40 | $18.56 | 223500 |
| 2024-08-08 | 25.97 | $18.51 | 353108 |
| 2024-08-07 | 25.70 | $18.52 | 234317 |
| 2024-08-06 | 25.14 | $18.56 | 247900 |
| 2024-08-05 | 24.17 | $18.63 | 383408 |
| 2024-08-02 | 22.73 | $18.66 | 632200 |
| 2024-08-01 | 21.32 | $18.53 | 315200 |
| 2024-07-31 | 20.31 | $18.47 | 794900 |
| 2024-07-30 | 19.65 | $18.39 | 616800 |
| 2024-07-29 | 18.96 | $18.38 | 265100 |
| 2024-07-26 | 18.70 | $18.36 | 287300 |
| 2024-07-25 | 18.55 | $18.30 | 357800 |
| 2024-07-24 | 18.66 | $18.28 | 310000 |
| 2024-07-23 | 18.78 | $18.31 | 472600 |
| 2024-07-22 | 19.04 | $18.30 | 299200 |
| 2024-07-19 | 19.38 | $18.38 | 152100 |
| 2024-07-18 | 18.89 | $18.40 | 243500 |
| 2024-07-17 | 18.05 | $18.43 | 449345 |
| 2024-07-16 | 17.17 | $18.43 | 320440 |
| 2024-07-15 | 16.30 | $18.40 | 359900 |
| 2024-07-12 | 15.42 | $18.43 | 256200 |
| 2024-07-11 | 14.50 | $18.40 | 445300 |
| 2024-07-10 | 13.67 | $18.31 | 292047 |
| 2024-07-09 | 13.20 | $18.29 | 196247 |
| 2024-07-08 | 12.81 | $18.31 | 289100 |
| 2024-07-05 | 12.33 | $18.31 | 190320 |
| 2024-07-03 | 11.81 | $18.22 | 118817 |
| 2024-07-02 | 11.69 | $18.17 | 487600 |
| 2024-07-01 | 11.92 | $18.12 | 608502 |
| 2024-06-28 | 12.42 | $18.16 | 333300 |
| 2024-06-27 | 12.51 | $18.18 | 218100 |
| 2024-06-26 | 12.79 | $18.16 | 289606 |
| 2024-06-25 | 13.28 | $18.20 | 387315 |
| 2024-06-24 | 13.51 | $18.21 | 478001 |
| 2024-06-21 | 13.61 | $18.27 | 297936 |
| 2024-06-20 | 13.24 | $18.27 | 226320 |
| 2024-06-18 | 12.96 | $18.30 | 297800 |
| 2024-06-17 | 12.51 | $18.24 | 214845 |
| 2024-06-14 | 12.30 | $18.30 | 319400 |
| 2024-06-13 | 11.85 | $18.30 | 253742 |
| 2024-06-12 | 11.21 | $18.24 | 250800 |
| 2024-06-11 | 10.55 | $18.17 | 302330 |
| 2024-06-10 | 10.58 | $18.14 | 211628 |
| 2024-06-07 | 10.91 | $18.14 | 431400 |
| 2024-06-06 | 11.13 | $18.24 | 918031 |
| 2024-06-05 | 10.58 | $18.25 | 280122 |
| 2024-06-04 | 10.06 | $18.22 | 267019 |
| 2024-06-03 | 9.62 | $18.18 | 179400 |
| 2024-05-31 | 9.43 | $18.10 | 249343 |
| 2024-05-30 | 9.67 | $18.05 | 150923 |
| 2024-05-29 | 10.02 | $17.98 | 149317 |
| 2024-05-28 | 10.23 | $18.02 | 245601 |
| 2024-05-24 | 10.74 | $18.07 | 281700 |
| 2024-05-23 | 11.12 | $18.05 | 199800 |
| 2024-05-22 | 11.52 | $18.10 | 375830 |
| 2024-05-21 | 11.91 | $18.13 | 214400 |
| 2024-05-20 | 12.09 | $18.11 | 310400 |
| 2024-05-17 | 12.41 | $18.18 | 136500 |
| 2024-05-16 | 12.15 | $18.20 | 403500 |
| 2024-05-15 | 11.78 | $18.23 | 181601 |
| 2024-05-14 | 11.33 | $18.15 | 131300 |
| 2024-05-13 | 11.41 | $18.11 | 173411 |
| 2024-05-10 | 11.55 | $18.11 | 194300 |
| 2024-05-09 | 11.77 | $18.14 | 232526 |
| 2024-05-08 | 11.86 | $18.13 | 210100 |
| 2024-05-07 | 11.89 | $18.15 | 249200 |
| 2024-05-06 | 11.78 | $18.15 | 510313 |
| 2024-05-03 | 11.82 | $18.13 | 176406 |
| 2024-05-02 | 11.91 | $18.05 | 471235 |
| 2024-05-01 | 12.53 | $17.97 | 261000 |
| 2024-04-30 | 12.95 | $17.91 | 545500 |
| 2024-04-29 | 12.94 | $17.97 | 341847 |
| 2024-04-26 | 13.15 | $17.92 | 395000 |
| 2024-04-25 | 13.03 | $17.89 | 376000 |
| 2024-04-24 | 12.63 | $17.91 | 331317 |
| 2024-04-23 | 12.49 | $17.96 | 180700 |
| 2024-04-22 | 12.36 | $17.92 | 136100 |
| 2024-04-19 | 11.73 | $17.96 | 156712 |
| 2024-04-18 | 11.39 | $17.93 | 148700 |
| 2024-04-17 | 11.04 | $17.98 | 313100 |
| 2024-04-16 | 10.76 | $17.92 | 184400 |
| 2024-04-15 | 9.93 | $17.95 | 231842 |
| 2024-04-12 | 9.31 | $18.05 | 191800 |
| 2024-04-11 | 9.15 | $18.01 | 191400 |
| 2024-04-10 | 8.84 | $18.02 | 214900 |
| 2024-04-09 | 8.57 | $18.20 | 175136 |
| 2024-04-08 | 8.69 | $18.15 | 211263 |
| 2024-04-05 | 9.14 | $18.17 | 169047 |
| 2024-04-04 | 9.41 | $18.22 | 184446 |
| 2024-04-03 | 9.55 | $18.22 | 217225 |
| 2024-04-02 | 9.72 | $18.20 | 877046 |
| 2024-04-01 | 9.84 | $18.20 | 278600 |
| 2024-03-28 | 10.14 | $18.30 | 243504 |
| 2024-03-27 | 10.16 | $18.31 | 390105 |
| 2024-03-26 | 10.18 | $18.25 | 367300 |
| 2024-03-25 | 10.60 | $18.26 | 208300 |
| 2024-03-22 | 10.82 | $18.29 | 232611 |
| 2024-03-21 | 10.90 | $18.24 | 172839 |
| 2024-03-20 | 11.31 | $18.24 | 174300 |
| 2024-03-19 | 11.88 | $18.20 | 207738 |
| 2024-03-18 | 12.25 | $18.13 | 127000 |
| 2024-03-15 | 12.35 | $18.21 | 157529 |
| 2024-03-14 | 12.84 | $18.22 | 325612 |
| 2024-03-13 | 13.49 | $18.30 | 378400 |
| 2024-03-12 | 13.63 | $18.32 | 222242 |
| 2024-03-11 | 13.61 | $18.36 | 155214 |
| 2024-03-08 | 13.34 | $18.37 | 146500 |
| 2024-03-07 | 12.89 | $18.35 | 206228 |
| 2024-03-06 | 12.69 | $18.30 | 140100 |
| 2024-03-05 | 12.55 | $18.28 | 178405 |
| 2024-03-04 | 12.69 | $18.23 | 176700 |
| 2024-03-01 | 13.22 | $18.26 | 200927 |
| 2024-02-29 | 13.79 | $18.17 | 266400 |
| 2024-02-28 | 14.24 | $18.14 | 203500 |
| 2024-02-27 | 14.42 | $18.14 | 139700 |
| 2024-02-26 | 14.66 | $18.14 | 362725 |
| 2024-02-23 | 14.92 | $18.19 | 816800 |
| 2024-02-22 | 15.37 | $18.15 | 308218 |
| 2024-02-21 | 15.71 | $18.19 | 255323 |
| 2024-02-20 | 16.12 | $18.22 | 410824 |
| 2024-02-16 | 16.76 | $18.23 | 328600 |
| 2024-02-15 | 17.20 | $18.29 | 2.8M |
| 2024-02-14 | 17.99 | $18.24 | 431900 |
| 2024-02-13 | 18.38 | $18.18 | 224520 |
| 2024-02-12 | 18.73 | $18.33 | 507200 |
| 2024-02-09 | 19.61 | $18.31 | 316600 |
| 2024-02-08 | 20.63 | $18.32 | 165704 |
| 2024-02-07 | 21.54 | $18.36 | 298200 |
| 2024-02-06 | 22.19 | $18.37 | 383000 |
| 2024-02-05 | 22.98 | $18.31 | 159900 |
| 2024-02-02 | 24.02 | $18.41 | 263100 |
| 2024-02-01 | 24.62 | $18.52 | 153629 |
| 2024-01-31 | 24.44 | $18.47 | 305000 |
| 2024-01-30 | 24.48 | $18.39 | 178000 |
| 2024-01-29 | 25.01 | $18.39 | 160000 |
| 2024-01-26 | 25.33 | $18.33 | 787938 |
| 2024-01-25 | 25.90 | $18.36 | 160327 |
| 2024-01-24 | 26.49 | $18.29 | 154700 |
| 2024-01-23 | 27.12 | $18.31 | 395900 |
| 2024-01-22 | 27.99 | $18.33 | 134300 |
| 2024-01-19 | 28.64 | $18.37 | 144700 |
| 2024-01-18 | 29.31 | $18.37 | 187247 |
| 2024-01-17 | 29.82 | $18.39 | 349800 |
| 2024-01-16 | 30.45 | $18.44 | 299800 |
| 2024-01-12 | 30.71 | $18.56 | 544000 |
| 2024-01-11 | 30.30 | $18.50 | 244115 |
| 2024-01-10 | 30.13 | $18.41 | 188800 |
| 2024-01-09 | 30.12 | $18.42 | 738228 |
| 2024-01-08 | 30.28 | $18.40 | 263108 |
| 2024-01-05 | 30.45 | $18.35 | 191411 |
| 2024-01-04 | 30.63 | $18.39 | 202600 |
| 2024-01-03 | 31.01 | $18.44 | 262300 |
| 2024-01-02 | 31.42 | $18.44 | 229800 |
| 2023-12-29 | 31.39 | $18.55 | 173700 |
| 2023-12-28 | 30.78 | $18.54 | 210100 |
| 2023-12-27 | 30.06 | $18.57 | 161814 |
| 2023-12-26 | 29.31 | $18.46 | 202900 |
| 2023-12-22 | 28.80 | $18.45 | 360400 |
| 2023-12-21 | 28.13 | $18.44 | 613000 |
| 2023-12-20 | 27.45 | $18.43 | 483516 |
| 2023-12-19 | 26.85 | $18.37 | 170300 |
| 2023-12-18 | 26.27 | $18.36 | 1.4M |
| 2023-12-15 | 25.69 | $18.43 | 582300 |
| 2023-12-14 | 24.65 | $18.46 | 441400 |
| 2023-12-13 | 23.38 | $18.37 | 517300 |
| 2023-12-12 | 22.31 | $18.14 | 191300 |
| 2023-12-11 | 21.94 | $18.08 | 205600 |
| 2023-12-08 | 21.78 | $18.08 | 243724 |
| 2023-12-07 | 21.41 | $18.17 | 145900 |
| 2023-12-06 | 20.54 | $18.15 | 261100 |
| 2023-12-05 | 19.69 | $18.14 | 276332 |
| 2023-12-04 | 18.89 | $18.09 | 949900 |
| 2023-12-01 | 18.11 | $18.14 | 171400 |
| 2023-11-30 | 17.29 | $18.03 | 146047 |
| 2023-11-29 | 16.75 | $18.06 | 420530 |
| 2023-11-28 | 15.94 | $17.98 | 149800 |
| 2023-11-27 | 15.43 | $17.89 | 135600 |
| 2023-11-24 | 15.23 | $17.82 | 21606 |
| 2023-11-22 | 15.33 | $17.84 | 127134 |
| 2023-11-21 | 15.37 | $17.82 | 266941 |
| 2023-11-20 | 15.54 | $17.79 | 186311 |
| 2023-11-17 | 15.85 | $17.82 | 286100 |
| 2023-11-16 | 15.91 | $17.82 | 343006 |
| 2023-11-15 | 16.02 | $17.71 | 163800 |
| 2023-11-14 | 16.41 | $17.77 | 179400 |
| 2023-11-13 | 16.46 | $17.56 | 107847 |
| 2023-11-10 | 17.12 | $17.58 | 113700 |
| 2023-11-09 | 17.97 | $17.52 | 115003 |
| 2023-11-08 | 18.81 | $17.61 | 121403 |
| 2023-11-07 | 19.44 | $17.60 | 105200 |
| 2023-11-06 | 20.14 | $17.56 | 94927 |
| 2023-11-03 | 20.98 | $17.63 | 135900 |
| 2023-11-02 | 21.44 | $17.52 | 202600 |
| 2023-11-01 | 22.54 | $17.45 | 239334 |
| 2023-10-31 | 23.17 | $17.31 | 109800 |
| 2023-10-30 | 22.94 | $17.32 | 192800 |
| 2023-10-27 | 22.70 | $17.32 | 67412 |
| 2023-10-26 | 22.52 | $17.33 | 101000 |
| 2023-10-25 | 22.34 | $17.25 | 306321 |
| 2023-10-24 | 22.15 | $17.30 | 123924 |
| 2023-10-23 | 21.55 | $17.30 | 75312 |
| 2023-10-20 | 20.78 | $17.30 | 85500 |
| 2023-10-19 | 20.24 | $17.23 | 145105 |
| 2023-10-18 | 19.46 | $17.24 | 71344 |
| 2023-10-17 | 18.78 | $17.32 | 110734 |
| 2023-10-16 | 18.27 | $17.45 | 88600 |
| 2023-10-13 | 18.34 | $17.52 | 63048 |
| 2023-10-12 | 18.58 | $17.48 | 193235 |
| 2023-10-11 | 18.66 | $17.55 | 115900 |
| 2023-10-10 | 19.02 | $17.54 | 67100 |
| 2023-10-09 | 19.27 | $17.55 | 98530 |
| 2023-10-06 | 19.42 | $17.39 | 136700 |
| 2023-10-05 | 18.59 | $17.43 | 135304 |
| 2023-10-04 | 18.02 | $17.42 | 118314 |
| 2023-10-03 | 17.03 | $17.31 | 295200 |
| 2023-10-02 | 16.00 | $17.41 | 210900 |
| 2023-09-29 | 15.28 | $17.52 | 50440 |
| 2023-09-28 | 15.02 | $17.53 | 129314 |
| 2023-09-27 | 14.28 | $17.47 | 346117 |
| 2023-09-26 | 13.50 | $17.55 | 195300 |
| 2023-09-25 | 13.09 | $17.58 | 153132 |
| 2023-09-22 | 12.76 | $17.63 | 92947 |
| 2023-09-21 | 12.57 | $17.57 | 111641 |
| 2023-09-20 | 12.15 | $17.62 | 149446 |
| 2023-09-19 | 12.06 | $17.65 | 145035 |
| 2023-09-18 | 11.67 | $17.68 | 80100 |
| 2023-09-15 | 11.42 | $17.75 | 66700 |
| 2023-09-14 | 11.53 | $17.79 | 132019 |
| 2023-09-13 | 11.87 | $17.77 | 96243 |
| 2023-09-12 | 12.10 | $17.76 | 49510 |
| 2023-09-11 | 12.14 | $17.77 | 56300 |
| 2023-09-08 | 12.24 | $17.77 | 76100 |
| 2023-09-07 | 12.45 | $17.77 | 92600 |
| 2023-09-06 | 12.36 | $17.72 | 70028 |
| 2023-09-05 | 12.27 | $17.77 | 135600 |
| 2023-09-01 | 12.50 | $17.86 | 80705 |
| 2023-08-31 | 13.05 | $17.90 | 136400 |
| 2023-08-30 | 13.68 | $17.86 | 101810 |
| 2023-08-29 | 14.35 | $17.86 | 87600 |
| 2023-08-28 | 14.95 | $17.75 | 58638 |
| 2023-08-25 | 14.91 | $17.70 | 98544 |
| 2023-08-24 | 14.74 | $17.72 | 167606 |
| 2023-08-23 | 14.79 | $17.77 | 135500 |
| 2023-08-22 | 14.83 | $17.61 | 74200 |
| 2023-08-21 | 14.02 | $17.63 | 66647 |
| 2023-08-18 | 13.17 | $17.76 | 237736 |
| 2023-08-17 | 12.64 | $17.70 | 71331 |
| 2023-08-16 | 11.89 | $17.74 | 76723 |
| 2023-08-15 | 11.26 | $17.77 | 46500 |
| 2023-08-14 | 10.74 | $17.82 | 48724 |
| 2023-08-11 | 10.36 | $17.85 | 62714 |
| 2023-08-10 | 10.13 | $17.91 | 97233 |
| 2023-08-09 | 10.13 | $18.01 | 73022 |
| 2023-08-08 | 10.55 | $18.02 | 465200 |
| 2023-08-07 | 11.05 | $18.00 | 69345 |
| 2023-08-04 | 11.37 | $17.98 | 46641 |
| 2023-08-03 | 11.71 | $17.85 | 49000 |
| 2023-08-02 | 11.33 | $17.90 | 184900 |
| 2023-08-01 | 11.14 | $17.93 | 165400 |
| 2023-07-31 | 11.19 | $18.02 | 177528 |
| 2023-07-28 | 11.51 | $17.98 | 100600 |
| 2023-07-27 | 11.59 | $17.92 | 110400 |
| 2023-07-26 | 11.67 | $18.03 | 102800 |
| 2023-07-25 | 12.10 | $17.95 | 74922 |
| 2023-07-24 | 12.15 | $17.96 | 90900 |
| 2023-07-21 | 12.37 | $18.06 | 55637 |
| 2023-07-20 | 13.02 | $18.05 | 77001 |
| 2023-07-19 | 13.65 | $18.14 | 114000 |
| 2023-07-18 | 13.93 | $18.10 | 135000 |
| 2023-07-17 | 14.22 | $18.09 | 80000 |
| 2023-07-14 | 14.83 | $18.07 | 144227 |
| 2023-07-13 | 15.43 | $18.17 | 212500 |
| 2023-07-12 | 15.73 | $18.07 | 225500 |
| 2023-07-11 | 16.52 | $17.89 | 132800 |
| 2023-07-10 | 16.58 | $17.86 | 65000 |
| 2023-07-07 | 16.40 | $17.77 | 46432 |
| 2023-07-06 | 15.83 | $17.75 | 77800 |
| 2023-07-05 | 14.89 | $17.86 | 149026 |
| 2023-07-03 | 14.63 | $17.93 | 30521 |
| 2023-06-30 | 14.76 | $17.95 | 217800 |
| 2023-06-29 | 14.69 | $17.90 | 87400 |
| 2023-06-28 | 14.25 | $18.01 | 225716 |
| 2023-06-27 | 14.19 | $17.94 | 70636 |
| 2023-06-26 | 14.06 | $18.00 | 66300 |
| 2023-06-23 | 14.13 | $17.95 | 91415 |
| 2023-06-22 | 14.20 | $17.93 | 86100 |
| 2023-06-21 | 13.86 | $17.99 | 132700 |
| 2023-06-20 | 13.65 | $17.99 | 71508 |
| 2023-06-16 | 13.57 | $18.01 | 84300 |
| 2023-06-15 | 13.59 | $18.06 | 212600 |
| 2023-06-14 | 13.65 | $17.93 | 109600 |
| 2023-06-13 | 13.47 | $17.93 | 207100 |
| 2023-06-12 | 13.41 | $18.01 | 148232 |
| 2023-06-09 | 13.12 | $17.95 | 274300 |
| 2023-06-08 | 12.85 | $18.04 | 138522 |
| 2023-06-07 | 12.64 | $17.93 | 222500 |
| 2023-06-06 | 12.37 | $18.04 | 71711 |
| 2023-06-05 | 12.43 | $18.06 | 47842 |
| 2023-06-02 | 12.50 | $18.05 | 44942 |
| 2023-06-01 | 12.85 | $18.13 | 53034 |
| 2023-05-31 | 13.47 | $18.07 | 76700 |
| 2023-05-30 | 13.86 | $18.03 | 67000 |
| 2023-05-26 | 13.98 | $17.90 | 106800 |
| 2023-05-25 | 13.46 | $17.89 | 71438 |
| 2023-05-24 | 13.11 | $17.99 | 67600 |
| 2023-05-23 | 13.04 | $18.04 | 72500 |
| 2023-05-22 | 12.96 | $18.01 | 41500 |
| 2023-05-19 | 12.92 | $18.08 | 77200 |
| 2023-05-18 | 13.14 | $18.10 | 54644 |
| 2023-05-17 | 13.49 | $18.18 | 109508 |
| 2023-05-16 | 14.18 | $18.24 | 83324 |
| 2023-05-15 | 14.73 | $18.30 | 78600 |
| 2023-05-12 | 15.10 | $18.33 | 115649 |
| 2023-05-11 | 15.30 | $18.41 | 100246 |
| 2023-05-10 | 15.10 | $18.41 | 68800 |
| 2023-05-09 | 15.09 | $18.29 | 64616 |
| 2023-05-08 | 15.48 | $18.27 | 48942 |
| 2023-05-05 | 15.84 | $18.38 | 44000 |
| 2023-05-04 | 15.87 | $18.46 | 83700 |
| 2023-05-03 | 15.65 | $18.43 | 179903 |
| 2023-05-02 | 15.69 | $18.36 | 72800 |
| 2023-05-01 | 15.95 | $18.20 | 34532 |
| 2023-04-28 | 16.52 | $18.35 | 55900 |
| 2023-04-27 | 16.66 | $18.26 | 40134 |
| 2023-04-26 | 17.00 | $18.35 | 72446 |
| 2023-04-25 | 17.07 | $18.41 | 135002 |
| 2023-04-24 | 16.95 | $18.29 | 44400 |
| 2023-04-21 | 17.29 | $18.29 | 67146 |
| 2023-04-20 | 17.55 | $18.28 | 61100 |
| 2023-04-19 | 18.09 | $18.20 | 132600 |
| 2023-04-18 | 18.77 | $18.29 | 72807 |
| 2023-04-17 | 19.18 | $18.27 | 66349 |
| 2023-04-14 | 19.62 | $18.36 | 71800 |
| 2023-04-13 | 19.86 | $18.41 | 264200 |
| 2023-04-12 | 19.75 | $18.40 | 608508 |
| 2023-04-11 | 19.63 | $18.36 | 175922 |
| 2023-04-10 | 19.75 | $18.36 | 120109 |
| 2023-04-06 | 19.90 | $18.48 | 139739 |
| 2023-04-05 | 19.29 | $18.51 | 110600 |
| 2023-04-04 | 18.66 | $18.47 | 64600 |
| 2023-04-03 | 18.17 | $18.41 | 62920 |
| 2023-03-31 | 17.83 | $18.29 | 75423 |
| 2023-03-30 | 17.72 | $18.19 | 75600 |
| 2023-03-29 | 18.03 | $18.16 | 94600 |
| 2023-03-28 | 18.36 | $18.14 | 64515 |
| 2023-03-27 | 18.58 | $18.20 | 74338 |
| 2023-03-24 | 18.54 | $18.38 | 72639 |
| 2023-03-23 | 17.90 | $18.33 | 94407 |
| 2023-03-22 | 17.42 | $18.22 | 176500 |
| 2023-03-21 | 17.13 | $18.06 | 83828 |
| 2023-03-20 | 17.30 | $18.06 | 30000 |
| 2023-03-17 | 17.35 | $18.17 | 93600 |
| 2023-03-16 | 17.36 | $18.02 | 270819 |
| 2023-03-15 | 17.54 | $18.11 | 594900 |
| 2023-03-14 | 17.54 | $17.93 | 255837 |
| 2023-03-13 | 18.09 | $18.04 | 409221 |
| 2023-03-10 | 18.26 | $17.90 | 604340 |
| 2023-03-09 | 18.99 | $17.69 | 241400 |
| 2023-03-08 | 18.79 | $17.63 | 243404 |
| 2023-03-07 | 18.46 | $17.66 | 150436 |
| 2023-03-06 | 18.33 | $17.72 | 260636 |
| 2023-03-03 | 18.42 | $17.75 | 947016 |
| 2023-03-02 | 18.46 | $17.63 | 208311 |
| 2023-03-01 | 17.88 | $17.62 | 102100 |
| 2023-02-28 | 17.37 | $17.74 | 87200 |
| 2023-02-27 | 17.04 | $17.75 | 36535 |
| 2023-02-24 | 16.86 | $17.71 | 62000 |
| 2023-02-23 | 16.52 | $17.80 | 223827 |
| 2023-02-22 | 16.40 | $17.73 | 129400 |
| 2023-02-21 | 16.11 | $17.72 | 70000 |
| 2023-02-17 | 15.81 | $17.91 | 61635 |
| 2023-02-16 | 15.98 | $17.88 | 54339 |
| 2023-02-15 | 16.23 | $17.93 | 56000 |
| 2023-02-14 | 16.65 | $17.97 | 129600 |
| 2023-02-13 | 17.16 | $18.03 | 83033 |
| 2023-02-10 | 17.97 | $18.02 | 65400 |
| 2023-02-09 | 18.89 | $18.10 | 68500 |
| 2023-02-08 | 19.59 | $18.18 | 99244 |
| 2023-02-07 | 20.13 | $18.17 | 88315 |
| 2023-02-06 | 20.65 | $18.18 | 124939 |
| 2023-02-03 | 21.30 | $18.34 | 100015 |
| 2023-02-02 | 21.37 | $18.51 | 82039 |
| 2023-02-01 | 20.62 | $18.49 | 100517 |
| 2023-01-31 | 20.12 | $18.34 | 94300 |
| 2023-01-30 | 20.10 | $18.25 | 102129 |
| 2023-01-27 | 20.37 | $18.30 | 94200 |
| 2023-01-26 | 20.45 | $18.33 | 86100 |
| 2023-01-25 | 20.38 | $18.35 | 108500 |
| 2023-01-24 | 20.20 | $18.33 | 62521 |
| 2023-01-23 | 20.08 | $18.27 | 60500 |
| 2023-01-20 | 20.07 | $18.36 | 57837 |
| 2023-01-19 | 19.77 | $18.41 | 83900 |
| 2023-01-18 | 19.00 | $18.48 | 97500 |
| 2023-01-17 | 18.13 | $18.31 | 70815 |
| 2023-01-13 | 17.65 | $18.31 | 44400 |
| 2023-01-12 | 17.04 | $18.38 | 100700 |
| 2023-01-11 | 16.39 | $18.24 | 102400 |
| 2023-01-10 | 16.12 | $18.15 | 103303 |
| 2023-01-09 | 16.15 | $18.16 | 92108 |
| 2023-01-06 | 16.08 | $18.13 | 37900 |
| 2023-01-05 | 16.25 | $17.88 | 61300 |
| 2023-01-04 | 16.88 | $17.92 | 36401 |
| 2023-01-03 | 17.69 | $17.82 | 40349 |
| 2022-12-30 | 18.62 | $17.77 | 94435 |
| 2022-12-29 | 19.19 | $17.84 | 71436 |
| 2022-12-28 | 19.91 | $17.77 | 65600 |
| 2022-12-27 | 20.63 | $17.77 | 74900 |
| 2022-12-23 | 21.46 | $17.93 | 200600 |
| 2022-12-22 | 22.36 | $17.97 | 194600 |
| 2022-12-21 | 23.19 | $17.95 | 118617 |
| 2022-12-20 | 24.05 | $17.88 | 164500 |
| 2022-12-19 | 25.18 | $18.01 | 55226 |
| 2022-12-16 | 25.88 | $18.17 | 233300 |
| 2022-12-15 | 26.11 | $18.20 | 77134 |
| 2022-12-14 | 26.05 | $18.19 | 102400 |
| 2022-12-13 | 25.99 | $18.15 | 50100 |
| 2022-12-12 | 25.68 | $18.02 | 45100 |
| 2022-12-09 | 25.80 | $18.07 | 79500 |
| 2022-12-08 | 25.68 | $18.14 | 78100 |
| 2022-12-07 | 25.30 | $18.18 | 53300 |
| 2022-12-06 | 24.90 | $18.07 | 174026 |
| 2022-12-05 | 24.76 | $18.03 | 72408 |
| 2022-12-02 | 24.42 | $18.15 | 55900 |
| 2022-12-01 | 24.07 | $18.11 | 441800 |
| 2022-11-30 | 23.79 | $17.94 | 46500 |
| 2022-11-29 | 23.92 | $17.78 | 39700 |
| 2022-11-28 | 24.48 | $17.83 | 65710 |
| 2022-11-25 | 24.90 | $17.93 | 3600 |
| 2022-11-23 | 24.99 | $17.91 | 48800 |
| 2022-11-22 | 25.13 | $17.82 | 39130 |
| 2022-11-21 | 25.55 | $17.72 | 19142 |
| 2022-11-18 | 26.11 | $17.78 | 31404 |
| 2022-11-17 | 26.53 | $17.80 | 56700 |
| 2022-11-16 | 27.04 | $17.89 | 45023 |
| 2022-11-15 | 27.29 | $17.80 | 44000 |
| 2022-11-14 | 27.85 | $17.66 | 82100 |
| 2022-11-11 | 28.73 | $17.72 | 56000 |
| 2022-11-10 | 29.58 | $17.70 | 42200 |
| 2022-11-09 | 30.54 | $17.27 | 97304 |
| 2022-11-08 | 31.37 | $17.29 | 124710 |
| 2022-11-07 | 32.28 | $17.24 | 51700 |
| 2022-11-04 | 32.89 | $17.26 | 285214 |
| 2022-11-03 | 33.56 | $17.23 | 65800 |
| 2022-11-02 | 34.00 | $17.30 | 92230 |
| 2022-11-01 | 34.89 | $17.31 | 171236 |
| 2022-10-31 | 35.52 | $17.30 | 34248 |
| 2022-10-28 | 35.81 | $17.32 | 50602 |
| 2022-10-27 | 36.27 | $17.32 | 54644 |
| 2022-10-26 | 36.76 | $17.25 | 51508 |
| 2022-10-25 | 37.04 | $17.19 | 50300 |
| 2022-10-24 | 37.11 | $17.04 | 20412 |
| 2022-10-21 | 36.33 | $17.07 | 574200 |
| 2022-10-20 | 35.51 | $17.00 | 77101 |
| 2022-10-19 | 34.75 | $17.09 | 20547 |
| 2022-10-18 | 34.11 | $17.27 | 28800 |
| 2022-10-17 | 33.65 | $17.20 | 21428 |
| 2022-10-14 | 33.18 | $17.15 | 47312 |
| 2022-10-13 | 32.68 | $17.26 | 137113 |
| 2022-10-12 | 31.97 | $17.23 | 33000 |
| 2022-10-11 | 31.58 | $17.24 | 18523 |
| 2022-10-10 | 31.19 | $17.25 | 13810 |
| 2022-10-07 | 30.79 | $17.34 | 14900 |
| 2022-10-06 | 30.62 | $17.46 | 15600 |
| 2022-10-05 | 30.67 | $17.43 | 97400 |
| 2022-10-04 | 30.73 | $17.64 | 95644 |
| 2022-10-03 | 31.14 | $17.55 | 107300 |
| 2022-09-30 | 31.53 | $17.33 | 40300 |
| 2022-09-29 | 31.06 | $17.33 | 22500 |
| 2022-09-28 | 30.16 | $17.45 | 31700 |
| 2022-09-27 | 29.27 | $17.16 | 15615 |
| 2022-09-26 | 27.82 | $17.32 | 24100 |
| 2022-09-23 | 26.51 | $17.56 | 20300 |
| 2022-09-22 | 25.45 | $17.59 | 22605 |
| 2022-09-21 | 24.49 | $17.77 | 17838 |
| 2022-09-20 | 23.84 | $17.74 | 16424 |
| 2022-09-19 | 23.01 | $17.88 | 13819 |
| 2022-09-16 | 22.32 | $17.92 | 13600 |
| 2022-09-15 | 21.73 | $17.90 | 16100 |
| 2022-09-14 | 21.18 | $17.97 | 56327 |
| 2022-09-13 | 20.67 | $17.94 | 1.8M |
| 2022-09-12 | 20.00 | $18.05 | 22500 |
| 2022-09-09 | 19.60 | $18.09 | 20326 |
| 2022-09-08 | 19.30 | $18.06 | 9300 |
| 2022-09-07 | 18.86 | $18.09 | 33313 |
| 2022-09-06 | 18.36 | $17.93 | 19544 |
| 2022-09-02 | 17.64 | $18.11 | 10103 |
| 2022-09-01 | 17.27 | $18.06 | 18938 |
| 2022-08-31 | 16.43 | $18.14 | 47942 |
| 2022-08-30 | 15.97 | $18.26 | 35403 |
| 2022-08-29 | 15.64 | $18.26 | 26423 |
| 2022-08-26 | 15.40 | $18.38 | 17300 |
| 2022-08-25 | 15.54 | $18.50 | 55000 |
| 2022-08-24 | 15.68 | $18.33 | 17100 |
| 2022-08-23 | 15.25 | $18.39 | 14947 |
| 2022-08-22 | 14.89 | $18.38 | 25300 |
| 2022-08-19 | 14.59 | $18.50 | 25000 |
| 2022-08-18 | 14.57 | $18.65 | 18536 |
| 2022-08-17 | 15.02 | $18.61 | 71921 |
| 2022-08-16 | 15.47 | $18.75 | 7600 |
| 2022-08-15 | 16.14 | $18.82 | 3749 |
| 2022-08-12 | 16.40 | $18.79 | 29735 |
| 2022-08-11 | 16.68 | $18.64 | 25646 |
| 2022-08-10 | 16.97 | $18.76 | 59710 |
| 2022-08-09 | 17.06 | $18.63 | 9200 |
| 2022-08-08 | 17.68 | $18.68 | 19800 |
| 2022-08-05 | 18.12 | $18.61 | 4012 |
| 2022-08-04 | 18.89 | $18.81 | 11400 |
| 2022-08-03 | 18.98 | $18.72 | 41700 |
| 2022-08-02 | 19.35 | $18.63 | 11800 |
| 2022-08-01 | 19.50 | $18.81 | 24500 |
| 2022-07-29 | 18.93 | $18.82 | 12800 |
| 2022-07-28 | 18.42 | $18.76 | 11700 |
| 2022-07-27 | 18.03 | $18.61 | 47626 |
| 2022-07-26 | 17.85 | $18.48 | 13811 |
| 2022-07-25 | 17.98 | $18.52 | 53500 |
| 2022-07-22 | 18.25 | $18.58 | 50800 |
| 2022-07-21 | 18.41 | $18.48 | 47600 |
| 2022-07-20 | 19.17 | $18.27 | 131026 |
| 2022-07-19 | 19.92 | $18.30 | 13700 |
| 2022-07-18 | 20.51 | $18.30 | 14600 |
| 2022-07-15 | 21.22 | $18.41 | 18600 |
| 2022-07-14 | 22.09 | $18.29 | 18500 |
| 2022-07-13 | 22.63 | $18.40 | 47100 |
| 2022-07-12 | 23.21 | $18.31 | 11300 |
| 2022-07-11 | 24.25 | $18.25 | 32803 |
| 2022-07-08 | 25.07 | $18.20 | 9322 |
| 2022-07-07 | 25.61 | $18.24 | 14700 |
| 2022-07-06 | 26.30 | $18.27 | 77500 |
| 2022-07-05 | 27.18 | $18.35 | 13200 |
| 2022-07-01 | 28.31 | $18.35 | 15300 |
| 2022-06-30 | 29.46 | $18.15 | 21000 |
| 2022-06-29 | 29.97 | $18.06 | 16009 |
| 2022-06-28 | 30.07 | $17.99 | 13637 |
| 2022-06-27 | 29.85 | $18.02 | 21700 |
| 2022-06-24 | 29.74 | $18.13 | 37300 |
| 2022-06-23 | 29.84 | $18.12 | 24243 |
| 2022-06-22 | 29.94 | $18.02 | 19331 |
| 2022-06-21 | 29.36 | $17.92 | 41532 |
| 2022-06-17 | 28.55 | $18.04 | 22318 |
| 2022-06-16 | 27.84 | $18.02 | 24000 |
| 2022-06-15 | 26.84 | $18.03 | 14700 |
| 2022-06-14 | 25.87 | $17.81 | 51100 |
| 2022-06-13 | 24.67 | $17.92 | 65425 |
| 2022-06-10 | 23.49 | $18.22 | 13600 |
| 2022-06-09 | 22.92 | $18.37 | 7747 |
| 2022-06-08 | 22.91 | $18.46 | 23000 |
| 2022-06-07 | 23.17 | $18.53 | 8400 |
| 2022-06-06 | 23.68 | $18.47 | 10800 |
| 2022-06-03 | 24.17 | $18.55 | 12712 |
| 2022-06-02 | 24.94 | $18.60 | 24900 |
| 2022-06-01 | 25.78 | $18.58 | 285600 |
| 2022-05-31 | 26.66 | $18.65 | 9006 |
| 2022-05-27 | 27.87 | $18.79 | 22800 |
| 2022-05-26 | 29.08 | $18.73 | 22500 |
| 2022-05-25 | 30.53 | $18.68 | 69100 |
| 2022-05-24 | 31.89 | $18.58 | 10600 |
| 2022-05-23 | 32.91 | $18.44 | 20200 |
| 2022-05-20 | 33.63 | $18.51 | 18902 |
| 2022-05-19 | 34.65 | $18.46 | 36200 |
| 2022-05-18 | 35.72 | $18.38 | 88300 |
| 2022-05-17 | 36.26 | $18.36 | 25000 |
| 2022-05-16 | 36.88 | $18.47 | 17828 |
| 2022-05-13 | 37.83 | $18.41 | 39438 |
| 2022-05-12 | 38.65 | $18.47 | 25200 |
| 2022-05-11 | 39.72 | $18.46 | 242202 |
| 2022-05-10 | 40.58 | $18.38 | 23413 |
| 2022-05-09 | 41.31 | $18.34 | 8538 |
| 2022-05-06 | 41.59 | $18.29 | 19200 |
| 2022-05-05 | 41.94 | $18.41 | 68906 |
| 2022-05-04 | 42.38 | $18.48 | 48800 |
| 2022-05-03 | 43.00 | $18.46 | 9900 |
| 2022-05-02 | 43.19 | $18.42 | 41623 |
| 2022-04-29 | 42.90 | $18.49 | 28900 |
| 2022-04-28 | 42.79 | $18.58 | 20304 |
| 2022-04-27 | 42.76 | $18.59 | 287300 |
| 2022-04-26 | 42.89 | $18.71 | 34500 |
| 2022-04-25 | 43.22 | $18.68 | 30728 |
| 2022-04-22 | 43.33 | $18.59 | 48712 |
| 2022-04-21 | 42.88 | $18.58 | 24000 |
| 2022-04-20 | 42.50 | $18.71 | 67341 |
| 2022-04-19 | 42.20 | $18.61 | 16700 |
| 2022-04-18 | 41.46 | $18.72 | 25800 |
| 2022-04-14 | 40.87 | $18.86 | 12100 |
| 2022-04-13 | 40.48 | $19.01 | 73800 |
| 2022-04-12 | 40.26 | $18.92 | 18000 |
| 2022-04-11 | 39.80 | $18.86 | 47100 |
| 2022-04-08 | 38.89 | $18.98 | 18700 |
| 2022-04-07 | 38.10 | $19.09 | 27600 |
| 2022-04-06 | 37.47 | $19.15 | 9400 |
| 2022-04-05 | 36.87 | $19.24 | 50600 |
| 2022-04-04 | 36.49 | $19.47 | 28308 |
| 2022-04-01 | 36.57 | $19.45 | 17131 |
| 2022-03-31 | 36.61 | $19.45 | 25249 |
| 2022-03-30 | 36.88 | $19.45 | 61709 |
| 2022-03-29 | 36.79 | $19.41 | 9227 |
| 2022-03-28 | 36.52 | $19.31 | 10728 |
| 2022-03-25 | 35.76 | $19.25 | 13800 |
| 2022-03-24 | 34.90 | $19.39 | 20005 |
| 2022-03-23 | 34.09 | $19.40 | 38016 |
| 2022-03-22 | 33.37 | $19.39 | 16929 |
| 2022-03-21 | 32.62 | $19.41 | 35500 |
| 2022-03-18 | 31.92 | $19.63 | 164800 |
| 2022-03-17 | 31.54 | $19.61 | 30700 |
| 2022-03-16 | 31.15 | $19.50 | 128707 |
| 2022-03-15 | 30.09 | $19.46 | 346500 |
| 2022-03-14 | 29.13 | $19.40 | 5700 |
| 2022-03-11 | 28.12 | $19.61 | 25600 |
| 2022-03-10 | 27.47 | $19.62 | 83023 |
| 2022-03-09 | 26.78 | $19.78 | 22204 |
| 2022-03-08 | 26.57 | $19.79 | 30000 |
| 2022-03-07 | 26.36 | $19.90 | 8700 |
| 2022-03-04 | 26.60 | $20.06 | 11300 |
| 2022-03-03 | 27.43 | $20.00 | 8400 |
| 2022-03-02 | 27.83 | $19.95 | 149149 |
| 2022-03-01 | 28.24 | $20.15 | 8236 |
| 2022-02-28 | 29.41 | $20.07 | 16624 |
| 2022-02-25 | 29.89 | $19.91 | 14840 |
| 2022-02-24 | 29.29 | $19.88 | 27700 |
| 2022-02-23 | 28.58 | $19.86 | 145802 |
| 2022-02-22 | 27.90 | $19.95 | 27800 |
| 2022-02-18 | 27.38 | $20.00 | 35700 |
| 2022-02-17 | 27.13 | $19.99 | 19400 |
| 2022-02-16 | 26.71 | $19.96 | 23700 |
| 2022-02-15 | 25.97 | $19.94 | 30619 |
| 2022-02-14 | 25.24 | $20.02 | 37000 |
| 2022-02-11 | 24.69 | $20.11 | 20812 |
| 2022-02-10 | 24.10 | $20.00 | 15324 |
| 2022-02-09 | 23.49 | $20.18 | 110700 |
| 2022-02-08 | 23.18 | $20.14 | 12900 |
| 2022-02-07 | 22.45 | $20.20 | 16543 |
| 2022-02-04 | 21.67 | $20.16 | 19100 |
| 2022-02-03 | 20.65 | $20.30 | 10400 |
| 2022-02-02 | 20.13 | $20.41 | 21500 |
| 2022-02-01 | 20.09 | $20.41 | 32237 |
| 2022-01-31 | 19.90 | $20.37 | 20200 |
| 2022-01-28 | 19.50 | $20.36 | 24700 |
| 2022-01-27 | 18.92 | $20.35 | 27900 |
| 2022-01-26 | 18.52 | $20.35 | 187100 |
| 2022-01-25 | 18.09 | $20.43 | 47417 |
| 2022-01-24 | 18.04 | $20.47 | 36500 |
| 2022-01-21 | 18.18 | $20.52 | 62400 |
| 2022-01-20 | 18.32 | $20.43 | 68540 |
| 2022-01-19 | 18.04 | $20.43 | 143327 |
| 2022-01-18 | 17.74 | $20.42 | 38600 |
| 2022-01-14 | 16.98 | $20.57 | 11117 |
| 2022-01-13 | 16.71 | $20.68 | 86930 |
| 2022-01-12 | 16.70 | $20.65 | 48900 |
| 2022-01-11 | 16.69 | $20.64 | 20132 |
| 2022-01-10 | 16.29 | $20.59 | 92900 |
| 2022-01-07 | 15.60 | $20.61 | 12741 |
| 2022-01-06 | 15.15 | $20.67 | 29900 |
| 2022-01-05 | 14.98 | $20.70 | 246100 |
| 2022-01-04 | 14.93 | $20.80 | 21512 |
| 2022-01-03 | 15.10 | $20.81 | 317144 |
| 2021-12-31 | 15.48 | $20.93 | 15000 |
| 2021-12-30 | 15.81 | $20.96 | 36912 |
| 2021-12-29 | 16.16 | $20.91 | 52831 |
| 2021-12-28 | 16.69 | $20.98 | 57400 |
| 2021-12-27 | 16.74 | $20.98 | 47500 |
| 2021-12-23 | 16.90 | $20.94 | 16020 |
| 2021-12-22 | 17.25 | $20.96 | 117000 |
| 2021-12-21 | 17.63 | $20.95 | 29900 |
| 2021-12-20 | 17.97 | $20.94 | 53915 |
| 2021-12-17 | 18.50 | $21.03 | 34900 |
| 2021-12-16 | 18.56 | $21.00 | 20500 |
| 2021-12-15 | 18.74 | $20.98 | 70327 |
| 2021-12-14 | 19.02 | $20.94 | 8800 |
| 2021-12-13 | 19.48 | $21.01 | 17942 |
| 2021-12-10 | 19.64 | $20.94 | 14600 |
| 2021-12-09 | 20.11 | $20.92 | 6004 |
| 2021-12-08 | 20.72 | $20.91 | 195100 |
| 2021-12-07 | 21.37 | $20.98 | 15705 |
| 2021-12-06 | 21.59 | $20.97 | 85400 |
| 2021-12-03 | 21.82 | $21.04 | 125434 |
| 2021-12-02 | 22.06 | $20.90 | 12218 |
| 2021-12-01 | 22.89 | $20.92 | 288719 |
| 2021-11-30 | 23.72 | $20.91 | 20044 |
| 2021-11-29 | 24.54 | $20.87 | 22900 |
| 2021-11-26 | 25.77 | $20.84 | 3706 |
| 2021-11-24 | 27.06 | $20.74 | 15200 |
| 2021-11-23 | 27.79 | $20.71 | 13342 |
| 2021-11-22 | 28.66 | $20.80 | 15744 |
| 2021-11-19 | 29.94 | $20.97 | 6223 |
| 2021-11-18 | 30.95 | $20.93 | 9134 |
| 2021-11-17 | 32.32 | $20.92 | 10132 |
| 2021-11-16 | 33.86 | $20.88 | 40500 |
| 2021-11-15 | 35.38 | $20.90 | 20444 |
| 2021-11-12 | 36.88 | $21.00 | 5330 |
| 2021-11-11 | 38.02 | $20.96 | 18842 |
| 2021-11-10 | 39.26 | $21.04 | 41600 |
| 2021-11-09 | 40.27 | $21.18 | 21529 |
| 2021-11-08 | 40.40 | $21.14 | 16200 |
| 2021-11-05 | 40.66 | $21.21 | 9803 |
| 2021-11-04 | 40.88 | $21.11 | 27635 |
| 2021-11-03 | 41.40 | $21.03 | 39800 |
| 2021-11-02 | 42.17 | $21.05 | 14200 |
| 2021-11-01 | 42.81 | $21.00 | 19300 |
| 2021-10-29 | 43.58 | $21.02 | 19800 |
| 2021-10-28 | 44.28 | $21.02 | 19000 |
| 2021-10-27 | 45.20 | $21.05 | 7000 |
| 2021-10-26 | 46.11 | $20.98 | 31400 |
| 2021-10-25 | 47.41 | $20.93 | 5949 |
| 2021-10-22 | 48.84 | $20.90 | 7900 |
| 2021-10-21 | 50.50 | $20.88 | 9500 |
| 2021-10-20 | 52.26 | $20.91 | 129700 |
| 2021-10-19 | 53.88 | $20.94 | 6300 |
| 2021-10-18 | 55.46 | $21.02 | 15108 |
| 2021-10-15 | 56.99 | $21.09 | 9033 |
| 2021-10-14 | 58.09 | $21.16 | 9700 |
| 2021-10-13 | 59.05 | $21.08 | 43242 |
| 2021-10-12 | 60.22 | $21.04 | 11500 |
| 2021-10-11 | 61.55 | $20.95 | 2221 |
| 2021-10-08 | 63.09 | $21.00 | 7300 |
| 2021-10-07 | 64.54 | $21.06 | 6110 |
| 2021-10-06 | 65.74 | $21.12 | 42500 |
| 2021-10-05 | 66.83 | $21.13 | 22039 |
| 2021-10-04 | 67.93 | $21.18 | 6700 |
| 2021-10-01 | 68.82 | $21.21 | 21300 |
| 2021-09-30 | 69.76 | $21.11 | 20513 |
| 2021-09-29 | 70.88 | $21.10 | 135400 |
| 2021-09-28 | 72.05 | $21.12 | 40000 |
| 2021-09-27 | 73.01 | $21.23 | 16619 |
| 2021-09-24 | 73.60 | $21.26 | 12938 |
| 2021-09-23 | 74.14 | $21.29 | 12839 |
| 2021-09-22 | 74.51 | $21.40 | 261300 |
| 2021-09-21 | 74.70 | $21.37 | 17848 |
| 2021-09-20 | 74.82 | $21.38 | 23500 |
| 2021-09-17 | 74.94 | $21.35 | 13100 |
| 2021-09-16 | 75.13 | $21.50 | 23800 |
| 2021-09-15 | 75.23 | $21.43 | 90400 |
| 2021-09-14 | 75.15 | $21.44 | 14200 |
| 2021-09-13 | 75.09 | $21.40 | 12802 |
| 2021-09-10 | 75.04 | $21.38 | 34523 |
| 2021-09-09 | 74.98 | $21.42 | 14500 |
| 2021-09-08 | 74.92 | $21.33 | 37631 |
| 2021-09-07 | 74.89 | $21.29 | 13000 |
| 2021-09-03 | 74.86 | $21.38 | 5000 |
| 2021-09-02 | 74.72 | $21.42 | 15543 |
| 2021-09-01 | 74.36 | $21.39 | 54435 |
| 2021-08-31 | 73.99 | $21.38 | 11900 |
| 2021-08-30 | 73.52 | $21.41 | 21221 |
| 2021-08-27 | 73.03 | $21.37 | 10100 |
| 2021-08-26 | 72.53 | $21.32 | 21534 |
| 2021-08-25 | 72.00 | $21.33 | 61400 |
| 2021-08-24 | 71.45 | $21.35 | 9000 |
| 2021-08-23 | 70.74 | $21.38 | 13000 |
| 2021-08-20 | 70.00 | $21.40 | 10600 |
| 2021-08-19 | 69.19 | $21.42 | 13500 |
| 2021-08-18 | 68.33 | $21.38 | 75000 |
| 2021-08-17 | 67.43 | $21.41 | 13519 |
| 2021-08-16 | 66.41 | $21.44 | 11130 |
| 2021-08-13 | 65.30 | $21.42 | 17135 |
| 2021-08-12 | 64.14 | $21.31 | 9700 |
| 2021-08-11 | 62.92 | $21.32 | 83027 |
| 2021-08-10 | 61.64 | $21.29 | 37500 |
| 2021-08-09 | 60.27 | $21.33 | 49939 |
| 2021-08-06 | 58.77 | $21.39 | 13145 |
| 2021-08-05 | 57.12 | $21.50 | 26047 |
| 2021-08-04 | 55.27 | $21.54 | 51336 |
| 2021-08-03 | 53.31 | $21.57 | 17900 |
| 2021-08-02 | 51.17 | $21.56 | 12100 |
| 2021-07-30 | 48.92 | $21.50 | 14900 |
| 2021-07-29 | 46.55 | $21.48 | 9847 |
| 2021-07-28 | 44.05 | $21.50 | 72136 |
| 2021-07-27 | 41.42 | $21.47 | 12226 |
| 2021-07-26 | 38.59 | $21.44 | 25300 |
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