Is Hartford Schroders Tax-Aware Bond ETF (HTAB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hartford Schroders Tax-Aware Bond ETF (HTAB) research center and poll results.
AMEX : HTAB
Hartford Schroders Tax-Aware Bond ETF — Technical Indicators
$18.82 USD
-$0.02 (-0.11%)
- Volume
- 129.75K
- Average Volume
- 50.71K
- Market Capitalization
- $296.52M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $19.56
- Year Low
- $18.49
- 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
19.01
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.02
Average
19.52
Maximum
21.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 19.01 | $18.82 | 129813 |
| 2026-07-30 | 19.03 | $18.84 | 10002 |
| 2026-07-29 | 19.05 | $18.93 | 31511 |
| 2026-07-28 | 19.06 | $18.97 | 27004 |
| 2026-07-27 | 19.07 | $18.93 | 35501 |
| 2026-07-24 | 19.09 | $18.89 | 56328 |
| 2026-07-23 | 19.11 | $18.83 | 43048 |
| 2026-07-22 | 19.13 | $18.95 | 24406 |
| 2026-07-21 | 19.14 | $19.00 | 27500 |
| 2026-07-20 | 19.15 | $19.03 | 30100 |
| 2026-07-17 | 19.15 | $19.08 | 24000 |
| 2026-07-16 | 19.16 | $19.08 | 49800 |
| 2026-07-15 | 19.16 | $19.10 | 35718 |
| 2026-07-14 | 19.16 | $19.11 | 36200 |
| 2026-07-13 | 19.17 | $19.10 | 60202 |
| 2026-07-10 | 19.17 | $19.10 | 21900 |
| 2026-07-09 | 19.17 | $19.10 | 13200 |
| 2026-07-08 | 19.17 | $19.08 | 22415 |
| 2026-07-07 | 19.17 | $19.13 | 70048 |
| 2026-07-06 | 19.17 | $19.20 | 59213 |
| 2026-07-02 | 19.17 | $19.20 | 42119 |
| 2026-07-01 | 19.17 | $19.18 | 59702 |
| 2026-06-30 | 19.17 | $19.18 | 34514 |
| 2026-06-29 | 19.16 | $19.21 | 34600 |
| 2026-06-26 | 19.16 | $19.24 | 31515 |
| 2026-06-25 | 19.15 | $19.22 | 39644 |
| 2026-06-24 | 19.14 | $19.23 | 14233 |
| 2026-06-23 | 19.14 | $19.17 | 38700 |
| 2026-06-22 | 19.12 | $19.18 | 41900 |
| 2026-06-18 | 19.11 | $19.18 | 29002 |
| 2026-06-17 | 19.10 | $19.13 | 130700 |
| 2026-06-16 | 19.09 | $19.16 | 45944 |
| 2026-06-15 | 19.07 | $19.17 | 42900 |
| 2026-06-12 | 19.06 | $19.14 | 42500 |
| 2026-06-11 | 19.06 | $19.17 | 128216 |
| 2026-06-10 | 19.05 | $19.11 | 40200 |
| 2026-06-09 | 19.05 | $19.15 | 91041 |
| 2026-06-08 | 19.05 | $19.11 | 50900 |
| 2026-06-05 | 19.05 | $19.11 | 37935 |
| 2026-06-04 | 19.05 | $19.16 | 40500 |
| 2026-06-03 | 19.05 | $19.14 | 39300 |
| 2026-06-02 | 19.05 | $19.15 | 25500 |
| 2026-06-01 | 19.05 | $19.13 | 32600 |
| 2026-05-29 | 19.05 | $19.13 | 141518 |
| 2026-05-28 | 19.05 | $19.07 | 48800 |
| 2026-05-27 | 19.05 | $19.09 | 35716 |
| 2026-05-26 | 19.05 | $19.05 | 24400 |
| 2026-05-22 | 19.06 | $18.95 | 23700 |
| 2026-05-21 | 19.08 | $18.93 | 82500 |
| 2026-05-20 | 19.10 | $18.93 | 172820 |
| 2026-05-19 | 19.11 | $18.86 | 45900 |
| 2026-05-18 | 19.13 | $18.92 | 54040 |
| 2026-05-15 | 19.15 | $18.92 | 50842 |
| 2026-05-14 | 19.17 | $19.04 | 68700 |
| 2026-05-13 | 19.17 | $19.06 | 54800 |
| 2026-05-12 | 19.18 | $19.07 | 66600 |
| 2026-05-11 | 19.18 | $19.16 | 51600 |
| 2026-05-08 | 19.19 | $19.16 | 3732 |
| 2026-05-07 | 19.19 | $19.13 | 24611 |
| 2026-05-06 | 19.19 | $19.16 | 39817 |
| 2026-05-05 | 19.19 | $19.11 | 233000 |
| 2026-05-04 | 19.19 | $19.07 | 58900 |
| 2026-05-01 | 19.19 | $19.14 | 29500 |
| 2026-04-30 | 19.19 | $19.13 | 47400 |
| 2026-04-29 | 19.18 | $19.08 | 35300 |
| 2026-04-28 | 19.18 | $19.22 | 13300 |
| 2026-04-27 | 19.17 | $19.24 | 33900 |
| 2026-04-24 | 19.15 | $19.27 | 22420 |
| 2026-04-23 | 19.13 | $19.26 | 52343 |
| 2026-04-22 | 19.12 | $19.24 | 32013 |
| 2026-04-21 | 19.10 | $19.29 | 31500 |
| 2026-04-20 | 19.09 | $19.21 | 24100 |
| 2026-04-17 | 19.08 | $19.27 | 86100 |
| 2026-04-16 | 19.07 | $19.20 | 32747 |
| 2026-04-15 | 19.07 | $19.16 | 35700 |
| 2026-04-14 | 19.08 | $19.19 | 28000 |
| 2026-04-13 | 19.08 | $19.20 | 97045 |
| 2026-04-10 | 19.08 | $19.13 | 28500 |
| 2026-04-09 | 19.08 | $19.19 | 51100 |
| 2026-04-08 | 19.08 | $19.15 | 74200 |
| 2026-04-07 | 19.08 | $19.10 | 57141 |
| 2026-04-06 | 19.09 | $19.10 | 59619 |
| 2026-04-02 | 19.10 | $19.11 | 68200 |
| 2026-04-01 | 19.11 | $19.07 | 51900 |
| 2026-03-31 | 19.12 | $19.00 | 56001 |
| 2026-03-30 | 19.14 | $18.92 | 72400 |
| 2026-03-27 | 19.17 | $18.93 | 38119 |
| 2026-03-26 | 19.19 | $18.95 | 57222 |
| 2026-03-25 | 19.22 | $18.99 | 63700 |
| 2026-03-24 | 19.25 | $18.93 | 41100 |
| 2026-03-23 | 19.28 | $19.02 | 33500 |
| 2026-03-20 | 19.30 | $18.96 | 31620 |
| 2026-03-19 | 19.32 | $19.18 | 111200 |
| 2026-03-18 | 19.33 | $19.17 | 50400 |
| 2026-03-17 | 19.35 | $19.21 | 93144 |
| 2026-03-16 | 19.36 | $19.22 | 115612 |
| 2026-03-13 | 19.37 | $19.18 | 51200 |
| 2026-03-12 | 19.38 | $19.14 | 45300 |
| 2026-03-11 | 19.39 | $19.20 | 130200 |
| 2026-03-10 | 19.39 | $19.25 | 101013 |
| 2026-03-09 | 19.40 | $19.31 | 118425 |
| 2026-03-06 | 19.40 | $19.28 | 281208 |
| 2026-03-05 | 19.39 | $19.30 | 52334 |
| 2026-03-04 | 19.39 | $19.35 | 20100 |
| 2026-03-03 | 19.38 | $19.31 | 39435 |
| 2026-03-02 | 19.37 | $19.44 | 31930 |
| 2026-02-27 | 19.36 | $19.49 | 22417 |
| 2026-02-26 | 19.35 | $19.54 | 46144 |
| 2026-02-25 | 19.33 | $19.49 | 48300 |
| 2026-02-24 | 19.32 | $19.46 | 55200 |
| 2026-02-23 | 19.31 | $19.44 | 42200 |
| 2026-02-20 | 19.29 | $19.45 | 78000 |
| 2026-02-19 | 19.28 | $19.44 | 27409 |
| 2026-02-18 | 19.27 | $19.41 | 65000 |
| 2026-02-17 | 19.26 | $19.43 | 25809 |
| 2026-02-13 | 19.24 | $19.40 | 46200 |
| 2026-02-12 | 19.24 | $19.39 | 41700 |
| 2026-02-11 | 19.23 | $19.34 | 61530 |
| 2026-02-10 | 19.22 | $19.35 | 64400 |
| 2026-02-09 | 19.22 | $19.32 | 53020 |
| 2026-02-06 | 19.21 | $19.27 | 47045 |
| 2026-02-05 | 19.21 | $19.25 | 59900 |
| 2026-02-04 | 19.21 | $19.22 | 85749 |
| 2026-02-03 | 19.21 | $19.20 | 63000 |
| 2026-02-02 | 19.22 | $19.14 | 53533 |
| 2026-01-30 | 19.22 | $19.16 | 26700 |
| 2026-01-29 | 19.22 | $19.20 | 26142 |
| 2026-01-28 | 19.22 | $19.21 | 35300 |
| 2026-01-27 | 19.22 | $19.23 | 35400 |
| 2026-01-26 | 19.22 | $19.25 | 22614 |
| 2026-01-23 | 19.22 | $19.23 | 57800 |
| 2026-01-22 | 19.23 | $19.20 | 52528 |
| 2026-01-21 | 19.23 | $19.18 | 43900 |
| 2026-01-20 | 19.23 | $19.13 | 53700 |
| 2026-01-16 | 19.23 | $19.20 | 32016 |
| 2026-01-15 | 19.23 | $19.24 | 20300 |
| 2026-01-14 | 19.23 | $19.24 | 63800 |
| 2026-01-13 | 19.23 | $19.23 | 18100 |
| 2026-01-12 | 19.23 | $19.24 | 33200 |
| 2026-01-09 | 19.23 | $19.26 | 23337 |
| 2026-01-08 | 19.22 | $19.25 | 66524 |
| 2026-01-07 | 19.22 | $19.27 | 38100 |
| 2026-01-06 | 19.22 | $19.23 | 76325 |
| 2026-01-05 | 19.22 | $19.22 | 29540 |
| 2026-01-02 | 19.22 | $19.22 | 20400 |
| 2025-12-31 | 19.22 | $19.15 | 97804 |
| 2025-12-30 | 19.22 | $19.21 | 37641 |
| 2025-12-29 | 19.23 | $19.26 | 34046 |
| 2025-12-26 | 19.23 | $19.24 | 13900 |
| 2025-12-24 | 19.23 | $19.28 | 19742 |
| 2025-12-23 | 19.23 | $19.25 | 40500 |
| 2025-12-22 | 19.24 | $19.20 | 52400 |
| 2025-12-19 | 19.24 | $19.22 | 30400 |
| 2025-12-18 | 19.25 | $19.21 | 51026 |
| 2025-12-17 | 19.25 | $19.21 | 24541 |
| 2025-12-16 | 19.26 | $19.22 | 45806 |
| 2025-12-15 | 19.26 | $19.18 | 84024 |
| 2025-12-12 | 19.26 | $19.18 | 209900 |
| 2025-12-11 | 19.27 | $19.25 | 89100 |
| 2025-12-10 | 19.27 | $19.24 | 22900 |
| 2025-12-09 | 19.28 | $19.22 | 44100 |
| 2025-12-08 | 19.28 | $19.24 | 54500 |
| 2025-12-05 | 19.28 | $19.26 | 85301 |
| 2025-12-04 | 19.28 | $19.20 | 55900 |
| 2025-12-03 | 19.29 | $19.19 | 37400 |
| 2025-12-02 | 19.29 | $19.23 | 52530 |
| 2025-12-01 | 19.30 | $19.24 | 53200 |
| 2025-11-28 | 19.30 | $19.31 | 16506 |
| 2025-11-26 | 19.30 | $19.30 | 54200 |
| 2025-11-25 | 19.30 | $19.32 | 116400 |
| 2025-11-24 | 19.31 | $19.31 | 35948 |
| 2025-11-21 | 19.31 | $19.32 | 61102 |
| 2025-11-20 | 19.32 | $19.30 | 77600 |
| 2025-11-19 | 19.32 | $19.30 | 34000 |
| 2025-11-18 | 19.33 | $19.35 | 74149 |
| 2025-11-17 | 19.33 | $19.27 | 50600 |
| 2025-11-14 | 19.33 | $19.25 | 62331 |
| 2025-11-13 | 19.34 | $19.29 | 72122 |
| 2025-11-12 | 19.35 | $19.30 | 65200 |
| 2025-11-11 | 19.35 | $19.33 | 48519 |
| 2025-11-10 | 19.35 | $19.30 | 39700 |
| 2025-11-07 | 19.35 | $19.29 | 17236 |
| 2025-11-06 | 19.35 | $19.29 | 228001 |
| 2025-11-05 | 19.34 | $19.25 | 39900 |
| 2025-11-04 | 19.34 | $19.32 | 40700 |
| 2025-11-03 | 19.33 | $19.27 | 35916 |
| 2025-10-31 | 19.33 | $19.30 | 52540 |
| 2025-10-30 | 19.32 | $19.29 | 213600 |
| 2025-10-29 | 19.31 | $19.37 | 45441 |
| 2025-10-28 | 19.30 | $19.41 | 38044 |
| 2025-10-27 | 19.28 | $19.42 | 116000 |
| 2025-10-24 | 19.27 | $19.40 | 86000 |
| 2025-10-23 | 19.26 | $19.40 | 182443 |
| 2025-10-22 | 19.24 | $19.40 | 126300 |
| 2025-10-21 | 19.23 | $19.39 | 70000 |
| 2025-10-20 | 19.22 | $19.42 | 199800 |
| 2025-10-17 | 19.21 | $19.39 | 38100 |
| 2025-10-16 | 19.20 | $19.41 | 56121 |
| 2025-10-15 | 19.19 | $19.33 | 27300 |
| 2025-10-14 | 19.18 | $19.32 | 31622 |
| 2025-10-13 | 19.17 | $19.33 | 17500 |
| 2025-10-10 | 19.16 | $19.23 | 71900 |
| 2025-10-09 | 19.16 | $19.20 | 67900 |
| 2025-10-08 | 19.16 | $19.15 | 61100 |
| 2025-10-07 | 19.15 | $19.19 | 29741 |
| 2025-10-06 | 19.14 | $19.15 | 20107 |
| 2025-10-03 | 19.13 | $19.15 | 51200 |
| 2025-10-02 | 19.12 | $19.12 | 89500 |
| 2025-10-01 | 19.09 | $19.15 | 61600 |
| 2025-09-30 | 19.07 | $19.13 | 74910 |
| 2025-09-29 | 19.04 | $19.13 | 60100 |
| 2025-09-26 | 19.01 | $19.13 | 105200 |
| 2025-09-25 | 18.99 | $19.16 | 145700 |
| 2025-09-24 | 18.96 | $19.15 | 70400 |
| 2025-09-23 | 18.94 | $19.18 | 106200 |
| 2025-09-22 | 18.91 | $19.19 | 512637 |
| 2025-09-19 | 18.88 | $19.19 | 29500 |
| 2025-09-18 | 18.85 | $19.15 | 59600 |
| 2025-09-17 | 18.82 | $19.19 | 108117 |
| 2025-09-16 | 18.79 | $19.17 | 1.9M |
| 2025-09-15 | 18.76 | $19.17 | 121400 |
| 2025-09-12 | 18.73 | $19.12 | 99346 |
| 2025-09-11 | 18.71 | $19.16 | 204500 |
| 2025-09-10 | 18.68 | $19.05 | 733935 |
| 2025-09-09 | 18.66 | $18.93 | 228543 |
| 2025-09-08 | 18.65 | $18.99 | 62500 |
| 2025-09-05 | 18.63 | $18.84 | 211845 |
| 2025-09-04 | 18.62 | $18.69 | 303300 |
| 2025-09-03 | 18.61 | $18.62 | 163343 |
| 2025-09-02 | 18.61 | $18.54 | 628700 |
| 2025-08-29 | 18.61 | $18.58 | 94147 |
| 2025-08-28 | 18.61 | $18.63 | 52300 |
| 2025-08-27 | 18.60 | $18.67 | 96127 |
| 2025-08-26 | 18.59 | $18.65 | 104600 |
| 2025-08-25 | 18.58 | $18.64 | 103233 |
| 2025-08-22 | 18.57 | $18.68 | 59600 |
| 2025-08-21 | 18.56 | $18.57 | 448500 |
| 2025-08-20 | 18.56 | $18.58 | 92500 |
| 2025-08-19 | 18.55 | $18.57 | 141500 |
| 2025-08-18 | 18.55 | $18.58 | 177603 |
| 2025-08-15 | 18.54 | $18.60 | 109400 |
| 2025-08-14 | 18.54 | $18.58 | 171843 |
| 2025-08-13 | 18.53 | $18.64 | 124131 |
| 2025-08-12 | 18.52 | $18.65 | 97500 |
| 2025-08-11 | 18.52 | $18.63 | 160200 |
| 2025-08-08 | 18.52 | $18.61 | 42719 |
| 2025-08-07 | 18.52 | $18.61 | 327800 |
| 2025-08-06 | 18.52 | $18.57 | 201900 |
| 2025-08-05 | 18.53 | $18.61 | 339100 |
| 2025-08-04 | 18.53 | $18.58 | 926600 |
| 2025-08-01 | 18.53 | $18.60 | 250815 |
| 2025-07-31 | 18.54 | $18.43 | 120800 |
| 2025-07-30 | 18.55 | $18.37 | 315025 |
| 2025-07-29 | 18.57 | $18.52 | 187408 |
| 2025-07-28 | 18.58 | $18.45 | 193000 |
| 2025-07-25 | 18.59 | $18.47 | 194513 |
| 2025-07-24 | 18.60 | $18.46 | 188300 |
| 2025-07-23 | 18.62 | $18.46 | 1.2M |
| 2025-07-22 | 18.63 | $18.51 | 62200 |
| 2025-07-21 | 18.64 | $18.51 | 155923 |
| 2025-07-18 | 18.65 | $18.44 | 75500 |
| 2025-07-17 | 18.66 | $18.47 | 45300 |
| 2025-07-16 | 18.67 | $18.54 | 95926 |
| 2025-07-15 | 18.68 | $18.56 | 83900 |
| 2025-07-14 | 18.68 | $18.60 | 84600 |
| 2025-07-11 | 18.69 | $18.61 | 136700 |
| 2025-07-10 | 18.69 | $18.65 | 134300 |
| 2025-07-09 | 18.69 | $18.66 | 52500 |
| 2025-07-08 | 18.69 | $18.64 | 147000 |
| 2025-07-07 | 18.68 | $18.66 | 117537 |
| 2025-07-03 | 18.68 | $18.69 | 41100 |
| 2025-07-02 | 18.68 | $18.73 | 70003 |
| 2025-07-01 | 18.67 | $18.72 | 86700 |
| 2025-06-30 | 18.67 | $18.71 | 114200 |
| 2025-06-27 | 18.66 | $18.67 | 58400 |
| 2025-06-26 | 18.66 | $18.74 | 86000 |
| 2025-06-25 | 18.66 | $18.74 | 153645 |
| 2025-06-24 | 18.67 | $18.71 | 204000 |
| 2025-06-23 | 18.66 | $18.71 | 88047 |
| 2025-06-20 | 18.66 | $18.70 | 133915 |
| 2025-06-18 | 18.66 | $18.67 | 87200 |
| 2025-06-17 | 18.66 | $18.70 | 54000 |
| 2025-06-16 | 18.67 | $18.66 | 61337 |
| 2025-06-13 | 18.68 | $18.66 | 40246 |
| 2025-06-12 | 18.69 | $18.74 | 68707 |
| 2025-06-11 | 18.69 | $18.65 | 60041 |
| 2025-06-10 | 18.70 | $18.61 | 124048 |
| 2025-06-09 | 18.71 | $18.62 | 98534 |
| 2025-06-06 | 18.72 | $18.54 | 110601 |
| 2025-06-05 | 18.73 | $18.66 | 127848 |
| 2025-06-04 | 18.74 | $18.66 | 86700 |
| 2025-06-03 | 18.75 | $18.61 | 182200 |
| 2025-06-02 | 18.76 | $18.59 | 88600 |
| 2025-05-30 | 18.78 | $18.65 | 77415 |
| 2025-05-29 | 18.79 | $18.67 | 63207 |
| 2025-05-28 | 18.80 | $18.74 | 147127 |
| 2025-05-27 | 18.81 | $18.75 | 81900 |
| 2025-05-23 | 18.81 | $18.68 | 83043 |
| 2025-05-22 | 18.83 | $18.65 | 136500 |
| 2025-05-21 | 18.84 | $18.65 | 159000 |
| 2025-05-20 | 18.84 | $18.78 | 178000 |
| 2025-05-19 | 18.83 | $18.83 | 140131 |
| 2025-05-16 | 18.82 | $18.83 | 37307 |
| 2025-05-15 | 18.81 | $18.83 | 73233 |
| 2025-05-14 | 18.81 | $18.72 | 95100 |
| 2025-05-13 | 18.81 | $18.83 | 48600 |
| 2025-05-12 | 18.80 | $18.82 | 76400 |
| 2025-05-09 | 18.78 | $18.85 | 104900 |
| 2025-05-08 | 18.77 | $18.83 | 121102 |
| 2025-05-07 | 18.77 | $18.89 | 55443 |
| 2025-05-06 | 18.75 | $18.89 | 104900 |
| 2025-05-05 | 18.75 | $18.79 | 137102 |
| 2025-05-02 | 18.78 | $18.83 | 82312 |
| 2025-05-01 | 18.80 | $18.87 | 85200 |
| 2025-04-30 | 18.81 | $18.93 | 125300 |
| 2025-04-29 | 18.83 | $18.86 | 118942 |
| 2025-04-28 | 18.84 | $18.93 | 180700 |
| 2025-04-25 | 18.85 | $18.91 | 180046 |
| 2025-04-24 | 18.85 | $18.86 | 207600 |
| 2025-04-23 | 18.86 | $18.71 | 1.3M |
| 2025-04-22 | 18.88 | $18.59 | 167600 |
| 2025-04-21 | 18.90 | $18.58 | 191000 |
| 2025-04-17 | 18.94 | $18.72 | 78900 |
| 2025-04-16 | 18.96 | $18.77 | 99329 |
| 2025-04-15 | 18.98 | $18.73 | 308400 |
| 2025-04-14 | 19.01 | $18.69 | 467200 |
| 2025-04-11 | 19.03 | $18.44 | 217922 |
| 2025-04-10 | 19.07 | $18.61 | 1.6M |
| 2025-04-09 | 19.10 | $18.78 | 384416 |
| 2025-04-08 | 19.12 | $18.54 | 197307 |
| 2025-04-07 | 19.16 | $18.84 | 162611 |
| 2025-04-04 | 19.18 | $19.31 | 155017 |
| 2025-04-03 | 19.18 | $19.29 | 74000 |
| 2025-04-02 | 19.18 | $19.14 | 104000 |
| 2025-04-01 | 19.19 | $19.20 | 84345 |
| 2025-03-31 | 19.20 | $19.17 | 103704 |
| 2025-03-28 | 19.22 | $19.03 | 52049 |
| 2025-03-27 | 19.25 | $18.95 | 44529 |
| 2025-03-26 | 19.28 | $19.02 | 265827 |
| 2025-03-25 | 19.31 | $19.12 | 80800 |
| 2025-03-24 | 19.33 | $19.15 | 121636 |
| 2025-03-21 | 19.35 | $19.20 | 61211 |
| 2025-03-20 | 19.36 | $19.24 | 28308 |
| 2025-03-19 | 19.37 | $19.21 | 86743 |
| 2025-03-18 | 19.38 | $19.22 | 125240 |
| 2025-03-17 | 19.39 | $19.19 | 113900 |
| 2025-03-14 | 19.40 | $19.18 | 51600 |
| 2025-03-13 | 19.41 | $19.20 | 87222 |
| 2025-03-12 | 19.40 | $19.17 | 72008 |
| 2025-03-11 | 19.42 | $19.29 | 55739 |
| 2025-03-10 | 19.42 | $19.22 | 87900 |
| 2025-03-07 | 19.43 | $19.31 | 68042 |
| 2025-03-06 | 19.44 | $19.33 | 85700 |
| 2025-03-05 | 19.45 | $19.40 | 74700 |
| 2025-03-04 | 19.45 | $19.44 | 44537 |
| 2025-03-03 | 19.44 | $19.53 | 78239 |
| 2025-02-28 | 19.43 | $19.61 | 78200 |
| 2025-02-27 | 19.41 | $19.50 | 78403 |
| 2025-02-26 | 19.41 | $19.60 | 60008 |
| 2025-02-25 | 19.40 | $19.58 | 107221 |
| 2025-02-24 | 19.39 | $19.49 | 78500 |
| 2025-02-21 | 19.38 | $19.58 | 390400 |
| 2025-02-20 | 19.36 | $19.42 | 120100 |
| 2025-02-19 | 19.36 | $19.39 | 81800 |
| 2025-02-18 | 19.36 | $19.32 | 121306 |
| 2025-02-14 | 19.36 | $19.40 | 61025 |
| 2025-02-13 | 19.35 | $19.37 | 130700 |
| 2025-02-12 | 19.34 | $19.12 | 89815 |
| 2025-02-11 | 19.34 | $19.40 | 100000 |
| 2025-02-10 | 19.33 | $19.43 | 114300 |
| 2025-02-07 | 19.31 | $19.41 | 57838 |
| 2025-02-06 | 19.31 | $19.51 | 104100 |
| 2025-02-05 | 19.30 | $19.46 | 119400 |
| 2025-02-04 | 19.29 | $19.36 | 131500 |
| 2025-02-03 | 19.29 | $19.33 | 196826 |
| 2025-01-31 | 19.30 | $19.29 | 230411 |
| 2025-01-30 | 19.30 | $19.31 | 193000 |
| 2025-01-29 | 19.31 | $19.34 | 81100 |
| 2025-01-28 | 19.31 | $19.40 | 471314 |
| 2025-01-27 | 19.31 | $19.40 | 102748 |
| 2025-01-24 | 19.31 | $19.29 | 95600 |
| 2025-01-23 | 19.32 | $19.29 | 97023 |
| 2025-01-22 | 19.32 | $19.35 | 127000 |
| 2025-01-21 | 19.32 | $19.33 | 395943 |
| 2025-01-17 | 19.33 | $19.31 | 99900 |
| 2025-01-16 | 19.34 | $19.21 | 443501 |
| 2025-01-15 | 19.36 | $19.29 | 229500 |
| 2025-01-14 | 19.38 | $19.10 | 56148 |
| 2025-01-13 | 19.41 | $19.13 | 74700 |
| 2025-01-10 | 19.44 | $19.17 | 171808 |
| 2025-01-08 | 19.47 | $19.26 | 55900 |
| 2025-01-07 | 19.50 | $19.32 | 65915 |
| 2025-01-06 | 19.53 | $19.38 | 109000 |
| 2025-01-03 | 19.56 | $19.37 | 99235 |
| 2025-01-02 | 19.58 | $19.43 | 103826 |
| 2024-12-31 | 19.60 | $19.36 | 477300 |
| 2024-12-30 | 19.62 | $19.45 | 266000 |
| 2024-12-27 | 19.64 | $19.35 | 441800 |
| 2024-12-26 | 19.66 | $19.39 | 103808 |
| 2024-12-24 | 19.68 | $19.41 | 57800 |
| 2024-12-23 | 19.69 | $19.43 | 75900 |
| 2024-12-20 | 19.70 | $19.37 | 181745 |
| 2024-12-19 | 19.72 | $19.41 | 340900 |
| 2024-12-18 | 19.73 | $19.45 | 101900 |
| 2024-12-17 | 19.74 | $19.58 | 52638 |
| 2024-12-16 | 19.74 | $19.62 | 52805 |
| 2024-12-13 | 19.74 | $19.61 | 78321 |
| 2024-12-12 | 19.74 | $19.73 | 84000 |
| 2024-12-11 | 19.73 | $19.78 | 57400 |
| 2024-12-10 | 19.72 | $19.78 | 49200 |
| 2024-12-09 | 19.71 | $19.86 | 94800 |
| 2024-12-06 | 19.69 | $19.88 | 53600 |
| 2024-12-05 | 19.67 | $19.87 | 59700 |
| 2024-12-04 | 19.64 | $19.86 | 52305 |
| 2024-12-03 | 19.62 | $19.81 | 176528 |
| 2024-12-02 | 19.61 | $19.85 | 145200 |
| 2024-11-29 | 19.59 | $19.80 | 40827 |
| 2024-11-27 | 19.57 | $19.74 | 56914 |
| 2024-11-26 | 19.56 | $19.73 | 72000 |
| 2024-11-25 | 19.55 | $19.72 | 142000 |
| 2024-11-22 | 19.54 | $19.62 | 58800 |
| 2024-11-21 | 19.54 | $19.61 | 121833 |
| 2024-11-20 | 19.53 | $19.63 | 53744 |
| 2024-11-19 | 19.52 | $19.64 | 123600 |
| 2024-11-18 | 19.52 | $19.63 | 161843 |
| 2024-11-15 | 19.52 | $19.62 | 200823 |
| 2024-11-14 | 19.52 | $19.58 | 139138 |
| 2024-11-13 | 19.53 | $19.54 | 109800 |
| 2024-11-12 | 19.54 | $19.54 | 1.1M |
| 2024-11-11 | 19.55 | $19.60 | 75200 |
| 2024-11-08 | 19.55 | $19.60 | 96622 |
| 2024-11-07 | 19.55 | $19.40 | 76521 |
| 2024-11-06 | 19.56 | $19.26 | 154200 |
| 2024-11-05 | 19.58 | $19.57 | 144800 |
| 2024-11-04 | 19.59 | $19.54 | 290531 |
| 2024-11-01 | 19.60 | $19.45 | 65241 |
| 2024-10-31 | 19.61 | $19.44 | 401700 |
| 2024-10-30 | 19.63 | $19.45 | 721800 |
| 2024-10-29 | 19.66 | $19.54 | 82700 |
| 2024-10-28 | 19.67 | $19.56 | 103700 |
| 2024-10-25 | 19.68 | $19.52 | 48800 |
| 2024-10-24 | 19.70 | $19.49 | 110215 |
| 2024-10-23 | 19.72 | $19.43 | 70900 |
| 2024-10-22 | 19.74 | $19.56 | 103243 |
| 2024-10-21 | 19.75 | $19.61 | 54805 |
| 2024-10-18 | 19.77 | $19.69 | 90100 |
| 2024-10-17 | 19.77 | $19.71 | 64045 |
| 2024-10-16 | 19.78 | $19.74 | 127223 |
| 2024-10-15 | 19.79 | $19.74 | 103721 |
| 2024-10-14 | 19.79 | $19.65 | 70546 |
| 2024-10-11 | 19.81 | $19.68 | 64806 |
| 2024-10-10 | 19.82 | $19.66 | 54048 |
| 2024-10-09 | 19.83 | $19.66 | 110638 |
| 2024-10-08 | 19.84 | $19.70 | 82000 |
| 2024-10-07 | 19.84 | $19.71 | 69118 |
| 2024-10-04 | 19.85 | $19.73 | 54136 |
| 2024-10-03 | 19.85 | $19.85 | 54711 |
| 2024-10-02 | 19.85 | $19.88 | 55902 |
| 2024-10-01 | 19.84 | $19.87 | 54000 |
| 2024-09-30 | 19.84 | $19.81 | 65215 |
| 2024-09-27 | 19.82 | $19.85 | 53000 |
| 2024-09-26 | 19.81 | $19.84 | 78113 |
| 2024-09-25 | 19.81 | $19.83 | 52200 |
| 2024-09-24 | 19.80 | $19.86 | 72300 |
| 2024-09-23 | 19.79 | $19.85 | 38443 |
| 2024-09-20 | 19.79 | $19.85 | 22418 |
| 2024-09-19 | 19.78 | $19.84 | 111300 |
| 2024-09-18 | 19.77 | $19.85 | 65207 |
| 2024-09-17 | 19.76 | $19.90 | 285000 |
| 2024-09-16 | 19.75 | $19.90 | 144600 |
| 2024-09-13 | 19.74 | $19.87 | 58400 |
| 2024-09-12 | 19.73 | $19.85 | 30100 |
| 2024-09-11 | 19.73 | $19.87 | 79820 |
| 2024-09-10 | 19.72 | $19.87 | 56700 |
| 2024-09-09 | 19.71 | $19.82 | 35700 |
| 2024-09-06 | 19.70 | $19.82 | 48139 |
| 2024-09-05 | 19.69 | $19.76 | 72100 |
| 2024-09-04 | 19.69 | $19.76 | 141901 |
| 2024-09-03 | 19.69 | $19.70 | 86100 |
| 2024-08-30 | 19.69 | $19.58 | 89314 |
| 2024-08-29 | 19.70 | $19.66 | 151000 |
| 2024-08-28 | 19.70 | $19.68 | 93300 |
| 2024-08-27 | 19.70 | $19.70 | 126143 |
| 2024-08-26 | 19.69 | $19.72 | 59500 |
| 2024-08-23 | 19.68 | $19.74 | 210500 |
| 2024-08-22 | 19.67 | $19.68 | 48810 |
| 2024-08-21 | 19.66 | $19.71 | 53200 |
| 2024-08-20 | 19.65 | $19.70 | 86800 |
| 2024-08-19 | 19.64 | $19.68 | 72200 |
| 2024-08-16 | 19.63 | $19.68 | 50400 |
| 2024-08-15 | 19.62 | $19.66 | 73200 |
| 2024-08-14 | 19.61 | $19.75 | 59400 |
| 2024-08-13 | 19.61 | $19.72 | 96100 |
| 2024-08-12 | 19.60 | $19.70 | 53100 |
| 2024-08-09 | 19.59 | $19.66 | 34300 |
| 2024-08-08 | 19.58 | $19.61 | 288300 |
| 2024-08-07 | 19.58 | $19.69 | 252600 |
| 2024-08-06 | 19.57 | $19.74 | 155035 |
| 2024-08-05 | 19.55 | $19.82 | 70803 |
| 2024-08-02 | 19.54 | $19.79 | 95819 |
| 2024-08-01 | 19.52 | $19.62 | 81400 |
| 2024-07-31 | 19.51 | $19.57 | 81600 |
| 2024-07-30 | 19.50 | $19.50 | 154300 |
| 2024-07-29 | 19.48 | $19.57 | 67400 |
| 2024-07-26 | 19.47 | $19.53 | 154200 |
| 2024-07-25 | 19.46 | $19.48 | 94331 |
| 2024-07-24 | 19.46 | $19.44 | 139700 |
| 2024-07-23 | 19.46 | $19.51 | 126200 |
| 2024-07-22 | 19.46 | $19.50 | 84600 |
| 2024-07-19 | 19.46 | $19.53 | 38000 |
| 2024-07-18 | 19.46 | $19.56 | 72500 |
| 2024-07-17 | 19.46 | $19.58 | 67808 |
| 2024-07-16 | 19.46 | $19.57 | 100700 |
| 2024-07-15 | 19.46 | $19.50 | 80432 |
| 2024-07-12 | 19.46 | $19.54 | 42300 |
| 2024-07-11 | 19.45 | $19.53 | 77000 |
| 2024-07-10 | 19.44 | $19.45 | 40400 |
| 2024-07-09 | 19.43 | $19.44 | 109700 |
| 2024-07-08 | 19.43 | $19.49 | 53128 |
| 2024-07-05 | 19.42 | $19.45 | 28800 |
| 2024-07-03 | 19.42 | $19.43 | 242200 |
| 2024-07-02 | 19.41 | $19.31 | 122242 |
| 2024-07-01 | 19.40 | $19.24 | 53000 |
| 2024-06-28 | 19.40 | $19.31 | 92736 |
| 2024-06-27 | 19.39 | $19.40 | 72200 |
| 2024-06-26 | 19.38 | $19.41 | 56912 |
| 2024-06-25 | 19.37 | $19.52 | 57612 |
| 2024-06-24 | 19.35 | $19.49 | 42248 |
| 2024-06-21 | 19.34 | $19.50 | 33303 |
| 2024-06-20 | 19.33 | $19.51 | 60234 |
| 2024-06-18 | 19.32 | $19.56 | 61916 |
| 2024-06-17 | 19.31 | $19.49 | 50929 |
| 2024-06-14 | 19.31 | $19.54 | 93335 |
| 2024-06-13 | 19.30 | $19.52 | 39503 |
| 2024-06-12 | 19.30 | $19.44 | 91139 |
| 2024-06-11 | 19.30 | $19.33 | 88100 |
| 2024-06-10 | 19.30 | $19.29 | 64027 |
| 2024-06-07 | 19.31 | $19.29 | 97237 |
| 2024-06-06 | 19.31 | $19.42 | 117910 |
| 2024-06-05 | 19.31 | $19.36 | 84510 |
| 2024-06-04 | 19.31 | $19.26 | 58000 |
| 2024-06-03 | 19.31 | $19.20 | 86016 |
| 2024-05-31 | 19.32 | $19.16 | 111000 |
| 2024-05-30 | 19.32 | $19.11 | 84900 |
| 2024-05-29 | 19.32 | $19.14 | 74813 |
| 2024-05-28 | 19.32 | $19.20 | 149408 |
| 2024-05-24 | 19.31 | $19.25 | 45315 |
| 2024-05-23 | 19.30 | $19.26 | 95900 |
| 2024-05-22 | 19.29 | $19.28 | 58238 |
| 2024-05-21 | 19.29 | $19.36 | 1.0M |
| 2024-05-20 | 19.28 | $19.35 | 373400 |
| 2024-05-17 | 19.27 | $19.42 | 69300 |
| 2024-05-16 | 19.26 | $19.42 | 75000 |
| 2024-05-15 | 19.25 | $19.50 | 136222 |
| 2024-05-14 | 19.23 | $19.41 | 63900 |
| 2024-05-13 | 19.22 | $19.38 | 45712 |
| 2024-05-10 | 19.21 | $19.37 | 34623 |
| 2024-05-09 | 19.20 | $19.41 | 75000 |
| 2024-05-08 | 19.19 | $19.40 | 88800 |
| 2024-05-07 | 19.18 | $19.37 | 436018 |
| 2024-05-06 | 19.17 | $19.30 | 88746 |
| 2024-05-03 | 19.17 | $19.26 | 110517 |
| 2024-05-02 | 19.17 | $19.19 | 147000 |
| 2024-05-01 | 19.18 | $19.12 | 146800 |
| 2024-04-30 | 19.18 | $19.07 | 174600 |
| 2024-04-29 | 19.20 | $19.11 | 217700 |
| 2024-04-26 | 19.21 | $19.06 | 193328 |
| 2024-04-25 | 19.24 | $19.09 | 205500 |
| 2024-04-24 | 19.25 | $19.17 | 190614 |
| 2024-04-23 | 19.27 | $19.22 | 117700 |
| 2024-04-22 | 19.28 | $19.18 | 188300 |
| 2024-04-19 | 19.30 | $19.18 | 122700 |
| 2024-04-18 | 19.31 | $19.16 | 175100 |
| 2024-04-17 | 19.33 | $19.21 | 397336 |
| 2024-04-16 | 19.35 | $19.21 | 523022 |
| 2024-04-15 | 19.36 | $19.19 | 128600 |
| 2024-04-12 | 19.38 | $19.19 | 801900 |
| 2024-04-11 | 19.39 | $19.11 | 69227 |
| 2024-04-10 | 19.42 | $19.14 | 247300 |
| 2024-04-09 | 19.44 | $19.32 | 35934 |
| 2024-04-08 | 19.45 | $19.25 | 76500 |
| 2024-04-05 | 19.47 | $19.23 | 57342 |
| 2024-04-04 | 19.49 | $19.32 | 94732 |
| 2024-04-03 | 19.50 | $19.24 | 59500 |
| 2024-04-02 | 19.52 | $19.32 | 61221 |
| 2024-04-01 | 19.53 | $19.40 | 108928 |
| 2024-03-28 | 19.53 | $19.58 | 109300 |
| 2024-03-27 | 19.53 | $19.44 | 103445 |
| 2024-03-26 | 19.53 | $19.47 | 300300 |
| 2024-03-25 | 19.53 | $19.50 | 42500 |
| 2024-03-22 | 19.53 | $19.51 | 45200 |
| 2024-03-21 | 19.53 | $19.49 | 71540 |
| 2024-03-20 | 19.53 | $19.52 | 44926 |
| 2024-03-19 | 19.53 | $19.50 | 95900 |
| 2024-03-18 | 19.52 | $19.48 | 62600 |
| 2024-03-15 | 19.53 | $19.50 | 76547 |
| 2024-03-14 | 19.53 | $19.51 | 41340 |
| 2024-03-13 | 19.52 | $19.58 | 72500 |
| 2024-03-12 | 19.52 | $19.58 | 64800 |
| 2024-03-11 | 19.52 | $19.59 | 106500 |
| 2024-03-08 | 19.51 | $19.64 | 40900 |
| 2024-03-07 | 19.51 | $19.58 | 67630 |
| 2024-03-06 | 19.51 | $19.57 | 82500 |
| 2024-03-05 | 19.51 | $19.57 | 65543 |
| 2024-03-04 | 19.50 | $19.49 | 123100 |
| 2024-03-01 | 19.51 | $19.55 | 84900 |
| 2024-02-29 | 19.52 | $19.49 | 42900 |
| 2024-02-28 | 19.53 | $19.48 | 52200 |
| 2024-02-27 | 19.53 | $19.43 | 107836 |
| 2024-02-26 | 19.53 | $19.50 | 71400 |
| 2024-02-23 | 19.53 | $19.55 | 30935 |
| 2024-02-22 | 19.53 | $19.45 | 38800 |
| 2024-02-21 | 19.52 | $19.47 | 96500 |
| 2024-02-20 | 19.52 | $19.48 | 224042 |
| 2024-02-16 | 19.52 | $19.49 | 57104 |
| 2024-02-15 | 19.52 | $19.52 | 70021 |
| 2024-02-14 | 19.52 | $19.47 | 62600 |
| 2024-02-13 | 19.52 | $19.47 | 66622 |
| 2024-02-12 | 19.53 | $19.56 | 49913 |
| 2024-02-09 | 19.54 | $19.49 | 96200 |
| 2024-02-08 | 19.55 | $19.54 | 75220 |
| 2024-02-07 | 19.55 | $19.56 | 117215 |
| 2024-02-06 | 19.56 | $19.54 | 100715 |
| 2024-02-05 | 19.57 | $19.47 | 246800 |
| 2024-02-02 | 19.57 | $19.60 | 106700 |
| 2024-02-01 | 19.57 | $19.80 | 279637 |
| 2024-01-31 | 19.57 | $19.67 | 74200 |
| 2024-01-30 | 19.57 | $19.55 | 67715 |
| 2024-01-29 | 19.58 | $19.50 | 30500 |
| 2024-01-26 | 19.59 | $19.44 | 59421 |
| 2024-01-25 | 19.61 | $19.48 | 82000 |
| 2024-01-24 | 19.63 | $19.39 | 62800 |
| 2024-01-23 | 19.65 | $19.43 | 93523 |
| 2024-01-22 | 19.66 | $19.48 | 160000 |
| 2024-01-19 | 19.67 | $19.43 | 86000 |
| 2024-01-18 | 19.69 | $19.47 | 72800 |
| 2024-01-17 | 19.70 | $19.57 | 145301 |
| 2024-01-16 | 19.70 | $19.63 | 84434 |
| 2024-01-12 | 19.70 | $19.66 | 31800 |
| 2024-01-11 | 19.69 | $19.70 | 45200 |
| 2024-01-10 | 19.67 | $19.66 | 131500 |
| 2024-01-09 | 19.66 | $19.68 | 53926 |
| 2024-01-08 | 19.64 | $19.69 | 49034 |
| 2024-01-05 | 19.63 | $19.60 | 51700 |
| 2024-01-04 | 19.61 | $19.66 | 55106 |
| 2024-01-03 | 19.60 | $19.73 | 89326 |
| 2024-01-02 | 19.58 | $19.69 | 45517 |
| 2023-12-29 | 19.56 | $19.76 | 84900 |
| 2023-12-28 | 19.53 | $19.74 | 55100 |
| 2023-12-27 | 19.50 | $19.83 | 68832 |
| 2023-12-26 | 19.46 | $19.75 | 67007 |
| 2023-12-22 | 19.43 | $19.74 | 51724 |
| 2023-12-21 | 19.39 | $19.72 | 75700 |
| 2023-12-20 | 19.35 | $19.75 | 178424 |
| 2023-12-19 | 19.31 | $19.69 | 63200 |
| 2023-12-18 | 19.27 | $19.65 | 61045 |
| 2023-12-15 | 19.23 | $19.66 | 35800 |
| 2023-12-14 | 19.19 | $19.67 | 102317 |
| 2023-12-13 | 19.14 | $19.48 | 118800 |
| 2023-12-12 | 19.11 | $19.30 | 399730 |
| 2023-12-11 | 19.07 | $19.33 | 39824 |
| 2023-12-08 | 19.03 | $19.35 | 105004 |
| 2023-12-07 | 18.98 | $19.40 | 114900 |
| 2023-12-06 | 18.93 | $19.38 | 50446 |
| 2023-12-05 | 18.88 | $19.39 | 64223 |
| 2023-12-04 | 18.82 | $19.24 | 94000 |
| 2023-12-01 | 18.77 | $19.31 | 83600 |
| 2023-11-30 | 18.71 | $19.17 | 159146 |
| 2023-11-29 | 18.65 | $19.23 | 45900 |
| 2023-11-28 | 18.57 | $19.02 | 51722 |
| 2023-11-27 | 18.51 | $19.05 | 50616 |
| 2023-11-24 | 18.45 | $18.98 | 3416 |
| 2023-11-22 | 18.40 | $18.98 | 51206 |
| 2023-11-21 | 18.34 | $18.93 | 75200 |
| 2023-11-20 | 18.29 | $18.95 | 380400 |
| 2023-11-17 | 18.24 | $18.84 | 138834 |
| 2023-11-16 | 18.19 | $18.81 | 83000 |
| 2023-11-15 | 18.15 | $18.72 | 100600 |
| 2023-11-14 | 18.11 | $18.76 | 130733 |
| 2023-11-13 | 18.08 | $18.54 | 82800 |
| 2023-11-10 | 18.06 | $18.51 | 279120 |
| 2023-11-09 | 18.05 | $18.34 | 160309 |
| 2023-11-08 | 18.04 | $18.46 | 65800 |
| 2023-11-07 | 18.04 | $18.33 | 36935 |
| 2023-11-06 | 18.03 | $18.18 | 51227 |
| 2023-11-03 | 18.03 | $18.27 | 417538 |
| 2023-11-02 | 18.02 | $18.15 | 49401 |
| 2023-11-01 | 18.02 | $17.89 | 28800 |
| 2023-10-31 | 18.03 | $17.75 | 38812 |
| 2023-10-30 | 18.04 | $17.79 | 50915 |
| 2023-10-27 | 18.06 | $17.81 | 20330 |
| 2023-10-26 | 18.08 | $17.95 | 34643 |
| 2023-10-25 | 18.10 | $17.82 | 45938 |
| 2023-10-24 | 18.12 | $17.98 | 87541 |
| 2023-10-23 | 18.14 | $17.94 | 344300 |
| 2023-10-20 | 18.17 | $17.89 | 31400 |
| 2023-10-19 | 18.21 | $17.87 | 75110 |
| 2023-10-18 | 18.25 | $18.01 | 212400 |
| 2023-10-17 | 18.29 | $18.04 | 21200 |
| 2023-10-16 | 18.32 | $18.16 | 63900 |
| 2023-10-13 | 18.36 | $18.33 | 75600 |
| 2023-10-12 | 18.38 | $18.24 | 890938 |
| 2023-10-11 | 18.41 | $18.38 | 68422 |
| 2023-10-10 | 18.44 | $18.22 | 31325 |
| 2023-10-09 | 18.47 | $18.16 | 23749 |
| 2023-10-06 | 18.51 | $17.97 | 957200 |
| 2023-10-05 | 18.56 | $18.13 | 94713 |
| 2023-10-04 | 18.60 | $18.10 | 108722 |
| 2023-10-03 | 18.64 | $18.01 | 331400 |
| 2023-10-02 | 18.68 | $18.14 | 44200 |
| 2023-09-29 | 18.72 | $18.27 | 36707 |
| 2023-09-28 | 18.76 | $18.25 | 33827 |
| 2023-09-27 | 18.79 | $18.34 | 30709 |
| 2023-09-26 | 18.82 | $18.41 | 59800 |
| 2023-09-25 | 18.85 | $18.49 | 32238 |
| 2023-09-22 | 18.87 | $18.66 | 48708 |
| 2023-09-21 | 18.88 | $18.61 | 136000 |
| 2023-09-20 | 18.90 | $18.79 | 37400 |
| 2023-09-19 | 18.90 | $18.82 | 40522 |
| 2023-09-18 | 18.90 | $18.86 | 49939 |
| 2023-09-15 | 18.90 | $18.82 | 46533 |
| 2023-09-14 | 18.91 | $18.84 | 104000 |
| 2023-09-13 | 18.92 | $18.92 | 37700 |
| 2023-09-12 | 18.92 | $18.89 | 20916 |
| 2023-09-11 | 18.94 | $18.91 | 47800 |
| 2023-09-08 | 18.94 | $18.92 | 56540 |
| 2023-09-07 | 18.95 | $18.86 | 48800 |
| 2023-09-06 | 18.97 | $18.91 | 72300 |
| 2023-09-05 | 18.98 | $18.91 | 53300 |
| 2023-09-01 | 18.99 | $18.97 | 46200 |
| 2023-08-31 | 18.99 | $18.95 | 23000 |
| 2023-08-30 | 19.00 | $18.93 | 37101 |
| 2023-08-29 | 19.01 | $19.01 | 64722 |
| 2023-08-28 | 19.02 | $18.92 | 63800 |
| 2023-08-25 | 19.05 | $18.91 | 41021 |
| 2023-08-24 | 19.07 | $18.88 | 87400 |
| 2023-08-23 | 19.10 | $18.90 | 205608 |
| 2023-08-22 | 19.13 | $18.85 | 102547 |
| 2023-08-21 | 19.16 | $18.77 | 75500 |
| 2023-08-18 | 19.20 | $18.92 | 56729 |
| 2023-08-17 | 19.24 | $18.94 | 42300 |
| 2023-08-16 | 19.27 | $19.04 | 123341 |
| 2023-08-15 | 19.29 | $19.10 | 21100 |
| 2023-08-14 | 19.32 | $19.11 | 25632 |
| 2023-08-11 | 19.33 | $19.08 | 25328 |
| 2023-08-10 | 19.35 | $19.09 | 26800 |
| 2023-08-09 | 19.37 | $19.20 | 42900 |
| 2023-08-08 | 19.38 | $19.11 | 43447 |
| 2023-08-07 | 19.39 | $19.04 | 48600 |
| 2023-08-04 | 19.40 | $19.14 | 91430 |
| 2023-08-03 | 19.41 | $18.98 | 74000 |
| 2023-08-02 | 19.43 | $19.20 | 37800 |
| 2023-08-01 | 19.44 | $19.29 | 14840 |
| 2023-07-31 | 19.45 | $19.37 | 20700 |
| 2023-07-28 | 19.45 | $19.39 | 23826 |
| 2023-07-27 | 19.45 | $19.42 | 34907 |
| 2023-07-26 | 19.46 | $19.57 | 18703 |
| 2023-07-25 | 19.45 | $19.51 | 36809 |
| 2023-07-24 | 19.45 | $19.58 | 12700 |
| 2023-07-21 | 19.45 | $19.54 | 94200 |
| 2023-07-20 | 19.45 | $19.55 | 8232 |
| 2023-07-19 | 19.45 | $19.61 | 9903 |
| 2023-07-18 | 19.45 | $19.52 | 35743 |
| 2023-07-17 | 19.45 | $19.47 | 20425 |
| 2023-07-14 | 19.45 | $19.42 | 7200 |
| 2023-07-13 | 19.45 | $19.48 | 154403 |
| 2023-07-12 | 19.44 | $19.37 | 188129 |
| 2023-07-11 | 19.44 | $19.33 | 47502 |
| 2023-07-10 | 19.45 | $19.30 | 28000 |
| 2023-07-07 | 19.45 | $19.31 | 230800 |
| 2023-07-06 | 19.46 | $19.32 | 151900 |
| 2023-07-05 | 19.46 | $19.42 | 104700 |
| 2023-07-03 | 19.46 | $19.42 | 13500 |
| 2023-06-30 | 19.46 | $19.44 | 83539 |
| 2023-06-29 | 19.46 | $19.40 | 379000 |
| 2023-06-28 | 19.46 | $19.58 | 11011 |
| 2023-06-27 | 19.44 | $19.51 | 43700 |
| 2023-06-26 | 19.43 | $19.51 | 19400 |
| 2023-06-23 | 19.41 | $19.54 | 14717 |
| 2023-06-22 | 19.39 | $19.46 | 61300 |
| 2023-06-21 | 19.38 | $19.58 | 66700 |
| 2023-06-20 | 19.37 | $19.56 | 39209 |
| 2023-06-16 | 19.35 | $19.50 | 43700 |
| 2023-06-15 | 19.35 | $19.48 | 48300 |
| 2023-06-14 | 19.35 | $19.40 | 86947 |
| 2023-06-13 | 19.36 | $19.38 | 84843 |
| 2023-06-12 | 19.36 | $19.42 | 103400 |
| 2023-06-09 | 19.37 | $19.42 | 11300 |
| 2023-06-08 | 19.39 | $19.43 | 110049 |
| 2023-06-07 | 19.40 | $19.35 | 41909 |
| 2023-06-06 | 19.41 | $19.47 | 38200 |
| 2023-06-05 | 19.42 | $19.39 | 37381 |
| 2023-06-02 | 19.43 | $19.33 | 45317 |
| 2023-06-01 | 19.45 | $19.42 | 24600 |
| 2023-05-31 | 19.46 | $19.40 | 24444 |
| 2023-05-30 | 19.47 | $19.33 | 22500 |
| 2023-05-26 | 19.47 | $19.19 | 39200 |
| 2023-05-25 | 19.49 | $19.21 | 22434 |
| 2023-05-24 | 19.51 | $19.16 | 15803 |
| 2023-05-23 | 19.53 | $19.22 | 40000 |
| 2023-05-22 | 19.55 | $19.30 | 21631 |
| 2023-05-19 | 19.56 | $19.29 | 251800 |
| 2023-05-18 | 19.57 | $19.39 | 84000 |
| 2023-05-17 | 19.58 | $19.50 | 294500 |
| 2023-05-16 | 19.58 | $19.52 | 152800 |
| 2023-05-15 | 19.58 | $19.55 | 23040 |
| 2023-05-12 | 19.58 | $19.59 | 34500 |
| 2023-05-11 | 19.59 | $19.69 | 144400 |
| 2023-05-10 | 19.59 | $19.68 | 209007 |
| 2023-05-09 | 19.60 | $19.59 | 12434 |
| 2023-05-08 | 19.61 | $19.60 | 72303 |
| 2023-05-05 | 19.62 | $19.68 | 82300 |
| 2023-05-04 | 19.62 | $19.66 | 32823 |
| 2023-05-03 | 19.63 | $19.62 | 22930 |
| 2023-05-02 | 19.63 | $19.58 | 94444 |
| 2023-05-01 | 19.64 | $19.47 | 61800 |
| 2023-04-28 | 19.64 | $19.58 | 25345 |
| 2023-04-27 | 19.64 | $19.50 | 29002 |
| 2023-04-26 | 19.64 | $19.58 | 31204 |
| 2023-04-25 | 19.64 | $19.66 | 33909 |
| 2023-04-24 | 19.63 | $19.55 | 374514 |
| 2023-04-21 | 19.63 | $19.47 | 166000 |
| 2023-04-20 | 19.64 | $19.51 | 19300 |
| 2023-04-19 | 19.64 | $19.45 | 18200 |
| 2023-04-18 | 19.63 | $19.52 | 22300 |
| 2023-04-17 | 19.63 | $19.68 | 28614 |
| 2023-04-14 | 19.62 | $19.71 | 62300 |
| 2023-04-13 | 19.61 | $19.79 | 51300 |
| 2023-04-12 | 19.59 | $19.86 | 8805 |
| 2023-04-11 | 19.57 | $19.79 | 454744 |
| 2023-04-10 | 19.55 | $19.73 | 43300 |
| 2023-04-06 | 19.53 | $19.77 | 5800 |
| 2023-04-05 | 19.50 | $19.79 | 4600 |
| 2023-04-04 | 19.47 | $19.70 | 2000 |
| 2023-04-03 | 19.44 | $19.61 | 16700 |
| 2023-03-31 | 19.41 | $19.61 | 27314 |
| 2023-03-30 | 19.39 | $19.54 | 47630 |
| 2023-03-29 | 19.36 | $19.52 | 9417 |
| 2023-03-28 | 19.34 | $19.54 | 11227 |
| 2023-03-27 | 19.32 | $19.50 | 10028 |
| 2023-03-24 | 19.31 | $19.60 | 20229 |
| 2023-03-23 | 19.28 | $19.54 | 18400 |
| 2023-03-22 | 19.27 | $19.46 | 9744 |
| 2023-03-21 | 19.25 | $19.36 | 11500 |
| 2023-03-20 | 19.24 | $19.45 | 8500 |
| 2023-03-17 | 19.23 | $19.53 | 8500 |
| 2023-03-16 | 19.22 | $19.43 | 18400 |
| 2023-03-15 | 19.22 | $19.48 | 62732 |
| 2023-03-14 | 19.22 | $19.37 | 9400 |
| 2023-03-13 | 19.24 | $19.41 | 18900 |
| 2023-03-10 | 19.25 | $19.35 | 42000 |
| 2023-03-09 | 19.26 | $19.20 | 57800 |
| 2023-03-08 | 19.28 | $19.10 | 6300 |
| 2023-03-07 | 19.31 | $19.10 | 26500 |
| 2023-03-06 | 19.33 | $19.11 | 43300 |
| 2023-03-03 | 19.36 | $19.13 | 68300 |
| 2023-03-02 | 19.40 | $19.08 | 11338 |
| 2023-03-01 | 19.43 | $19.11 | 43019 |
| 2023-02-28 | 19.47 | $19.17 | 13500 |
| 2023-02-27 | 19.50 | $19.15 | 39100 |
| 2023-02-24 | 19.53 | $19.11 | 8819 |
| 2023-02-23 | 19.56 | $19.23 | 22800 |
| 2023-02-22 | 19.59 | $19.21 | 137538 |
| 2023-02-21 | 19.61 | $19.13 | 20300 |
| 2023-02-17 | 19.64 | $19.28 | 10617 |
| 2023-02-16 | 19.67 | $19.32 | 13000 |
| 2023-02-15 | 19.69 | $19.42 | 31500 |
| 2023-02-14 | 19.71 | $19.51 | 59800 |
| 2023-02-13 | 19.71 | $19.58 | 17800 |
| 2023-02-10 | 19.72 | $19.62 | 32725 |
| 2023-02-09 | 19.72 | $19.56 | 29925 |
| 2023-02-08 | 19.72 | $19.62 | 21200 |
| 2023-02-07 | 19.71 | $19.68 | 36804 |
| 2023-02-06 | 19.70 | $19.66 | 12800 |
| 2023-02-03 | 19.68 | $19.70 | 9800 |
| 2023-02-02 | 19.66 | $19.79 | 45100 |
| 2023-02-01 | 19.64 | $19.83 | 21600 |
| 2023-01-31 | 19.60 | $19.76 | 10510 |
| 2023-01-30 | 19.57 | $19.74 | 57900 |
| 2023-01-27 | 19.53 | $19.75 | 17839 |
| 2023-01-26 | 19.50 | $19.80 | 39100 |
| 2023-01-25 | 19.47 | $19.74 | 29200 |
| 2023-01-24 | 19.44 | $19.76 | 39600 |
| 2023-01-23 | 19.41 | $19.73 | 15249 |
| 2023-01-20 | 19.39 | $19.74 | 5247 |
| 2023-01-19 | 19.37 | $19.77 | 4400 |
| 2023-01-18 | 19.34 | $19.79 | 7600 |
| 2023-01-17 | 19.32 | $19.63 | 9600 |
| 2023-01-13 | 19.31 | $19.66 | 63722 |
| 2023-01-12 | 19.30 | $19.64 | 28526 |
| 2023-01-11 | 19.28 | $19.52 | 118700 |
| 2023-01-10 | 19.27 | $19.46 | 108800 |
| 2023-01-09 | 19.26 | $19.45 | 34100 |
| 2023-01-06 | 19.25 | $19.40 | 45026 |
| 2023-01-05 | 19.25 | $19.29 | 41400 |
| 2023-01-04 | 19.25 | $19.27 | 20141 |
| 2023-01-03 | 19.25 | $19.16 | 8400 |
| 2022-12-30 | 19.25 | $19.06 | 17900 |
| 2022-12-29 | 19.26 | $19.04 | 9538 |
| 2022-12-28 | 19.26 | $19.08 | 42940 |
| 2022-12-27 | 19.26 | $19.17 | 19600 |
| 2022-12-23 | 19.25 | $19.20 | 34600 |
| 2022-12-22 | 19.24 | $19.21 | 12900 |
| 2022-12-21 | 19.23 | $19.25 | 20100 |
| 2022-12-20 | 19.21 | $19.26 | 49000 |
| 2022-12-19 | 19.20 | $19.30 | 10100 |
| 2022-12-16 | 19.17 | $19.34 | 8800 |
| 2022-12-15 | 19.15 | $19.41 | 98724 |
| 2022-12-14 | 19.13 | $19.39 | 5321 |
| 2022-12-13 | 19.09 | $19.31 | 16000 |
| 2022-12-12 | 19.05 | $19.30 | 5900 |
| 2022-12-09 | 19.01 | $19.26 | 7611 |
| 2022-12-08 | 18.98 | $19.34 | 400 |
| 2022-12-07 | 18.92 | $19.34 | 5108 |
| 2022-12-06 | 18.86 | $19.26 | 600 |
| 2022-12-05 | 18.80 | $19.23 | 6300 |
| 2022-12-02 | 18.75 | $19.22 | 18240 |
| 2022-12-01 | 18.70 | $19.28 | 4200 |
| 2022-11-30 | 18.64 | $19.05 | 8900 |
| 2022-11-29 | 18.60 | $19.02 | 6700 |
| 2022-11-28 | 18.55 | $19.02 | 414 |
| 2022-11-25 | 18.51 | $19.06 | 100 |
| 2022-11-23 | 18.46 | $18.98 | 745 |
| 2022-11-22 | 18.41 | $18.88 | 6500 |
| 2022-11-21 | 18.37 | $18.91 | 11747 |
| 2022-11-18 | 18.33 | $18.87 | 8700 |
| 2022-11-17 | 18.29 | $18.90 | 17548 |
| 2022-11-16 | 18.26 | $18.90 | 12500 |
| 2022-11-15 | 18.24 | $18.67 | 10000 |
| 2022-11-14 | 18.23 | $18.57 | 10337 |
| 2022-11-11 | 18.23 | $18.53 | 5600 |
| 2022-11-10 | 18.22 | $18.49 | 150324 |
| 2022-11-09 | 18.22 | $18.18 | 92600 |
| 2022-11-08 | 18.24 | $18.22 | 66240 |
| 2022-11-07 | 18.26 | $18.07 | 46500 |
| 2022-11-04 | 18.28 | $18.15 | 10135 |
| 2022-11-03 | 18.30 | $18.16 | 32000 |
| 2022-11-02 | 18.32 | $18.18 | 3400 |
| 2022-11-01 | 18.34 | $18.16 | 12100 |
| 2022-10-31 | 18.36 | $18.14 | 5134 |
| 2022-10-28 | 18.38 | $18.09 | 427 |
| 2022-10-27 | 18.39 | $18.07 | 3600 |
| 2022-10-26 | 18.40 | $18.08 | 3744 |
| 2022-10-25 | 18.42 | $18.07 | 9800 |
| 2022-10-24 | 18.44 | $18.07 | 1900 |
| 2022-10-21 | 18.47 | $18.16 | 4000 |
| 2022-10-20 | 18.49 | $18.33 | 7400 |
| 2022-10-19 | 18.51 | $18.40 | 100 |
| 2022-10-18 | 18.53 | $18.49 | 32140 |
| 2022-10-17 | 18.55 | $18.49 | 228 |
| 2022-10-14 | 18.57 | $18.45 | 15700 |
| 2022-10-13 | 18.60 | $18.48 | 5000 |
| 2022-10-12 | 18.62 | $18.56 | 2500 |
| 2022-10-11 | 18.64 | $18.55 | 5300 |
| 2022-10-10 | 18.67 | $18.50 | 4600 |
| 2022-10-07 | 18.69 | $18.56 | 1400 |
| 2022-10-06 | 18.72 | $18.56 | 5806 |
| 2022-10-05 | 18.73 | $18.55 | 1000 |
| 2022-10-04 | 18.76 | $18.61 | 7700 |
| 2022-10-03 | 18.78 | $18.43 | 212 |
| 2022-09-30 | 18.82 | $18.35 | 3508 |
| 2022-09-29 | 18.85 | $18.35 | 3424 |
| 2022-09-28 | 18.89 | $18.45 | 8046 |
| 2022-09-27 | 18.93 | $18.51 | 2901 |
| 2022-09-26 | 18.98 | $18.56 | 12942 |
| 2022-09-23 | 19.02 | $18.67 | 4648 |
| 2022-09-22 | 19.06 | $18.75 | 102400 |
| 2022-09-21 | 19.09 | $18.82 | 8918 |
| 2022-09-20 | 19.13 | $18.80 | 1333 |
| 2022-09-19 | 19.16 | $18.95 | 3521 |
| 2022-09-16 | 19.19 | $18.92 | 1500 |
| 2022-09-15 | 19.23 | $18.95 | 400 |
| 2022-09-14 | 19.27 | $18.98 | 20800 |
| 2022-09-13 | 19.30 | $19.03 | 1500 |
| 2022-09-12 | 19.34 | $19.03 | 24500 |
| 2022-09-09 | 19.38 | $19.03 | 1603 |
| 2022-09-08 | 19.42 | $18.95 | 43014 |
| 2022-09-07 | 19.46 | $19.04 | 26800 |
| 2022-09-06 | 19.50 | $19.01 | 19622 |
| 2022-09-02 | 19.54 | $19.16 | 71200 |
| 2022-09-01 | 19.57 | $19.05 | 3600 |
| 2022-08-31 | 19.61 | $19.20 | 7128 |
| 2022-08-30 | 19.64 | $19.26 | 7801 |
| 2022-08-29 | 19.67 | $19.34 | 42745 |
| 2022-08-26 | 19.70 | $19.41 | 6200 |
| 2022-08-25 | 19.72 | $19.44 | 2225 |
| 2022-08-24 | 19.73 | $19.46 | 5341 |
| 2022-08-23 | 19.75 | $19.51 | 900 |
| 2022-08-22 | 19.76 | $19.52 | 10500 |
| 2022-08-19 | 19.76 | $19.55 | 4123 |
| 2022-08-18 | 19.77 | $19.69 | 9405 |
| 2022-08-17 | 19.76 | $19.66 | 8100 |
| 2022-08-16 | 19.76 | $19.74 | 2900 |
| 2022-08-15 | 19.75 | $19.82 | 4439 |
| 2022-08-12 | 19.74 | $19.79 | 100204 |
| 2022-08-11 | 19.73 | $19.76 | 1516 |
| 2022-08-10 | 19.72 | $19.81 | 120900 |
| 2022-08-09 | 19.70 | $19.75 | 3600 |
| 2022-08-08 | 19.69 | $19.80 | 6340 |
| 2022-08-05 | 19.68 | $19.80 | 18600 |
| 2022-08-04 | 19.66 | $19.93 | 113714 |
| 2022-08-03 | 19.64 | $19.82 | 728 |
| 2022-08-02 | 19.62 | $19.87 | 100 |
| 2022-08-01 | 19.60 | $19.84 | 10400 |
| 2022-07-29 | 19.58 | $19.81 | 525 |
| 2022-07-28 | 19.55 | $19.76 | 85306 |
| 2022-07-27 | 19.53 | $19.72 | 600 |
| 2022-07-26 | 19.50 | $19.68 | 1500 |
| 2022-07-25 | 19.48 | $19.65 | 105432 |
| 2022-07-22 | 19.45 | $19.64 | 100 |
| 2022-07-21 | 19.43 | $19.56 | 800 |
| 2022-07-20 | 19.41 | $19.57 | 4928 |
| 2022-07-19 | 19.38 | $19.59 | 1000 |
| 2022-07-18 | 19.35 | $19.58 | 7320 |
| 2022-07-15 | 19.33 | $19.58 | 1400 |
| 2022-07-14 | 19.30 | $19.55 | 248 |
| 2022-07-13 | 19.28 | $19.52 | 110 |
| 2022-07-12 | 19.26 | $19.55 | 100 |
| 2022-07-11 | 19.25 | $19.52 | 41721 |
| 2022-07-08 | 19.26 | $19.50 | 526 |
| 2022-07-07 | 19.27 | $19.49 | 229 |
| 2022-07-06 | 19.27 | $19.49 | 5500 |
| 2022-07-05 | 19.28 | $19.43 | 101728 |
| 2022-07-01 | 19.30 | $19.43 | 17100 |
| 2022-06-30 | 19.31 | $19.27 | 6200 |
| 2022-06-29 | 19.33 | $19.24 | 3015 |
| 2022-06-28 | 19.35 | $19.20 | 17526 |
| 2022-06-27 | 19.38 | $19.20 | 1506 |
| 2022-06-24 | 19.40 | $19.16 | 4908 |
| 2022-06-23 | 19.43 | $19.16 | 4400 |
| 2022-06-22 | 19.44 | $19.13 | 6436 |
| 2022-06-21 | 19.44 | $18.99 | 25500 |
| 2022-06-17 | 19.46 | $19.09 | 100 |
| 2022-06-16 | 19.45 | $19.09 | 3800 |
| 2022-06-15 | 19.45 | $19.08 | 800 |
| 2022-06-14 | 19.45 | $18.99 | 248 |
| 2022-06-13 | 19.46 | $19.13 | 11300 |
| 2022-06-10 | 19.45 | $19.45 | 1930 |
| 2022-06-09 | 19.44 | $19.60 | 32315 |
| 2022-06-08 | 19.42 | $19.68 | 300 |
| 2022-06-07 | 19.40 | $19.68 | 8300 |
| 2022-06-06 | 19.38 | $19.67 | 542 |
| 2022-06-03 | 19.35 | $19.66 | 2105 |
| 2022-06-02 | 19.33 | $19.71 | 4208 |
| 2022-06-01 | 19.31 | $19.68 | 200 |
| 2022-05-31 | 19.29 | $19.65 | 1245 |
| 2022-05-27 | 19.28 | $19.76 | 431 |
| 2022-05-26 | 19.26 | $19.71 | 7100 |
| 2022-05-25 | 19.24 | $19.63 | 28931 |
| 2022-05-24 | 19.24 | $19.38 | 7100 |
| 2022-05-23 | 19.25 | $19.23 | 4802 |
| 2022-05-20 | 19.26 | $19.25 | 1900 |
| 2022-05-19 | 19.27 | $19.05 | 1600 |
| 2022-05-18 | 19.29 | $19.02 | 12900 |
| 2022-05-17 | 19.31 | $19.04 | 100 |
| 2022-05-16 | 19.34 | $19.13 | 4800 |
| 2022-05-13 | 19.36 | $19.11 | 10600 |
| 2022-05-12 | 19.39 | $19.17 | 2402 |
| 2022-05-11 | 19.41 | $19.21 | 2844 |
| 2022-05-10 | 19.44 | $19.21 | 3926 |
| 2022-05-09 | 19.47 | $19.24 | 1306 |
| 2022-05-06 | 19.49 | $19.20 | 522 |
| 2022-05-05 | 19.53 | $19.21 | 46400 |
| 2022-05-04 | 19.56 | $19.35 | 318 |
| 2022-05-03 | 19.59 | $19.32 | 5605 |
| 2022-05-02 | 19.63 | $19.29 | 6000 |
| 2022-04-29 | 19.66 | $19.41 | 12406 |
| 2022-04-28 | 19.69 | $19.43 | 16200 |
| 2022-04-27 | 19.71 | $19.52 | 2800 |
| 2022-04-26 | 19.73 | $19.54 | 605 |
| 2022-04-25 | 19.76 | $19.46 | 600 |
| 2022-04-22 | 19.78 | $19.45 | 100 |
| 2022-04-21 | 19.82 | $19.46 | 14102 |
| 2022-04-20 | 19.85 | $19.52 | 315800 |
| 2022-04-19 | 19.89 | $19.51 | 202 |
| 2022-04-18 | 19.92 | $19.60 | 14832 |
| 2022-04-14 | 19.95 | $19.64 | 54235 |
| 2022-04-13 | 19.98 | $19.71 | 3844 |
| 2022-04-12 | 20.00 | $19.70 | 148500 |
| 2022-04-11 | 20.03 | $19.77 | 7318 |
| 2022-04-08 | 20.05 | $19.80 | 3441 |
| 2022-04-07 | 20.08 | $19.86 | 400 |
| 2022-04-06 | 20.11 | $19.91 | 13300 |
| 2022-04-05 | 20.14 | $19.92 | 15500 |
| 2022-04-04 | 20.17 | $20.01 | 81200 |
| 2022-04-01 | 20.20 | $19.92 | 47800 |
| 2022-03-31 | 20.24 | $19.97 | 8405 |
| 2022-03-30 | 20.28 | $19.95 | 13642 |
| 2022-03-29 | 20.31 | $19.96 | 98200 |
| 2022-03-28 | 20.35 | $20.02 | 2544 |
| 2022-03-25 | 20.39 | $19.99 | 12300 |
| 2022-03-24 | 20.42 | $20.09 | 13600 |
| 2022-03-23 | 20.44 | $20.20 | 136935 |
| 2022-03-22 | 20.47 | $20.19 | 45815 |
| 2022-03-21 | 20.49 | $20.16 | 22838 |
| 2022-03-18 | 20.52 | $20.27 | 7600 |
| 2022-03-17 | 20.54 | $20.22 | — |
| 2022-03-16 | 20.56 | $20.17 | 149 |
| 2022-03-15 | 20.58 | $20.22 | 15100 |
| 2022-03-14 | 20.61 | $20.22 | 9500 |
| 2022-03-11 | 20.63 | $20.42 | 500 |
| 2022-03-10 | 20.65 | $20.44 | 1600 |
| 2022-03-09 | 20.67 | $20.48 | 2300 |
| 2022-03-08 | 20.69 | $20.54 | 203 |
| 2022-03-07 | 20.70 | $20.61 | 1035 |
| 2022-03-04 | 20.71 | $20.69 | 100 |
| 2022-03-03 | 20.72 | $20.68 | 4500 |
| 2022-03-02 | 20.73 | $20.68 | 2739 |
| 2022-03-01 | 20.74 | $20.75 | 6400 |
| 2022-02-28 | 20.74 | $20.69 | 200 |
| 2022-02-25 | 20.75 | $20.59 | 1342 |
| 2022-02-24 | 20.77 | $20.66 | 1500 |
| 2022-02-23 | 20.78 | $20.66 | 8900 |
| 2022-02-22 | 20.80 | $20.68 | 2000 |
| 2022-02-18 | 20.82 | $20.70 | 500 |
| 2022-02-17 | 20.84 | $20.68 | 505 |
| 2022-02-16 | 20.86 | $20.61 | 1200 |
| 2022-02-15 | 20.89 | $20.65 | 4621 |
| 2022-02-14 | 20.91 | $20.69 | 1947 |
| 2022-02-11 | 20.93 | $20.73 | 11111 |
| 2022-02-10 | 20.95 | $20.75 | 101400 |
| 2022-02-09 | 20.97 | $20.86 | 2229 |
| 2022-02-08 | 20.98 | $20.84 | 8601 |
| 2022-02-07 | 21.00 | $20.85 | 423 |
| 2022-02-04 | 21.02 | $20.83 | 719 |
| 2022-02-03 | 21.04 | $20.86 | 43013 |
| 2022-02-02 | 21.05 | $20.89 | 2047 |
| 2022-02-01 | 21.07 | $20.83 | 403 |
| 2022-01-31 | 21.09 | $20.82 | 300 |
| 2022-01-28 | 21.11 | $20.85 | 29100 |
| 2022-01-27 | 21.13 | $20.91 | 209 |
| 2022-01-26 | 21.15 | $20.89 | 4100 |
| 2022-01-25 | 21.17 | $21.02 | — |
| 2022-01-24 | 21.18 | $21.08 | 1700 |
| 2022-01-21 | 21.19 | $21.14 | 15800 |
| 2022-01-20 | 21.20 | $21.11 | 100 |
| 2022-01-19 | 21.21 | $21.14 | 8600 |
| 2022-01-18 | 21.21 | $21.04 | 15100 |
| 2022-01-14 | 21.22 | $21.13 | 5031 |
| 2022-01-13 | 21.24 | $21.18 | 81748 |
| 2022-01-12 | 21.25 | $21.13 | 2400 |
| 2022-01-11 | 21.27 | $21.15 | 2000 |
| 2022-01-10 | 21.28 | $21.16 | 8400 |
| 2022-01-07 | 21.30 | $21.17 | 100 |
| 2022-01-06 | 21.32 | $21.20 | 100 |
| 2022-01-05 | 21.33 | $21.20 | 721 |
| 2022-01-04 | 21.34 | $21.24 | 100 |
| 2022-01-03 | 21.35 | $21.23 | 7400 |
| 2021-12-31 | 21.37 | $21.26 | 603 |
| 2021-12-30 | 21.38 | $21.26 | 100 |
| 2021-12-29 | 21.39 | $21.28 | 133300 |
| 2021-12-28 | 21.40 | $21.28 | 408 |
| 2021-12-27 | 21.41 | $21.28 | 2226 |
| 2021-12-23 | 21.43 | $21.28 | 68331 |
| 2021-12-22 | 21.44 | $21.27 | 104500 |
| 2021-12-21 | 21.45 | $21.28 | 13246 |
| 2021-12-20 | 21.46 | $21.26 | 186200 |
| 2021-12-17 | 21.48 | $21.22 | 29948 |
| 2021-12-16 | 21.49 | $21.41 | 154500 |
| 2021-12-15 | 21.50 | $21.46 | 57800 |
| 2021-12-14 | 21.51 | $21.47 | 2004 |
| 2021-12-13 | 21.51 | $21.48 | 15231 |
| 2021-12-10 | 21.51 | $21.50 | 200 |
| 2021-12-09 | 21.52 | $21.46 | 3000 |
| 2021-12-08 | 21.52 | $21.45 | 817 |
| 2021-12-07 | 21.53 | $21.49 | 3500 |
| 2021-12-06 | 21.53 | $21.47 | 1523 |
| 2021-12-03 | 21.54 | $21.51 | 614 |
| 2021-12-02 | 21.54 | $21.48 | 3824 |
| 2021-12-01 | 21.55 | $21.48 | 2900 |
| 2021-11-30 | 21.55 | $21.53 | 600 |
| 2021-11-29 | 21.55 | $21.42 | 100 |
| 2021-11-26 | 21.56 | $21.61 | 13707 |
| 2021-11-24 | 21.55 | $21.52 | 600 |
| 2021-11-23 | 21.55 | $21.51 | 4700 |
| 2021-11-22 | 21.55 | $21.48 | 1202 |
| 2021-11-19 | 21.56 | $21.58 | 1810 |
| 2021-11-18 | 21.55 | $21.55 | 803 |
| 2021-11-17 | 21.55 | $21.56 | 13100 |
| 2021-11-16 | 21.55 | $21.56 | 12619 |
| 2021-11-15 | 21.56 | $21.56 | 4818 |
| 2021-11-12 | 21.56 | $21.57 | — |
| 2021-11-11 | 21.56 | $21.58 | 100 |
| 2021-11-10 | 21.56 | $21.51 | 5900 |
| 2021-11-09 | 21.56 | $21.63 | 100 |
| 2021-11-08 | 21.56 | $21.55 | 100 |
| 2021-11-05 | 21.56 | $21.61 | 100 |
| 2021-11-04 | 21.56 | $21.60 | 14236 |
| 2021-11-03 | 21.56 | $21.52 | 3929 |
| 2021-11-02 | 21.56 | $21.57 | 1303 |
| 2021-11-01 | 21.57 | $21.52 | 2800 |
| 2021-10-29 | 21.57 | $21.52 | 100 |
| 2021-10-28 | 21.58 | $21.48 | 40100 |
| 2021-10-27 | 21.59 | $21.54 | 1100 |
| 2021-10-26 | 21.59 | $21.56 | 14600 |
| 2021-10-25 | 21.60 | $21.56 | 36300 |
| 2021-10-22 | 21.60 | $21.54 | 235 |
| 2021-10-21 | 21.61 | $21.53 | 100 |
| 2021-10-20 | 21.62 | $21.58 | 2100 |
| 2021-10-19 | 21.63 | $21.57 | 2700 |
| 2021-10-18 | 21.63 | $21.56 | 600 |
| 2021-10-15 | 21.64 | $21.57 | 2100 |
| 2021-10-14 | 21.65 | $21.62 | 100 |
| 2021-10-13 | 21.66 | $21.60 | 105 |
| 2021-10-12 | 21.66 | $21.59 | — |
| 2021-10-11 | 21.67 | $21.58 | 2929 |
| 2021-10-08 | 21.68 | $21.58 | 2409 |
| 2021-10-07 | 21.69 | $21.59 | — |
| 2021-10-06 | 21.70 | $21.62 | 747 |
| 2021-10-05 | 21.70 | $21.62 | 9000 |
| 2021-10-04 | 21.71 | $21.63 | 10628 |
| 2021-10-01 | 21.71 | $21.64 | 15917 |
| 2021-09-30 | 21.72 | $21.63 | 700 |
| 2021-09-29 | 21.72 | $21.63 | 450722 |
| 2021-09-28 | 21.73 | $21.68 | 8700 |
| 2021-09-27 | 21.73 | $21.69 | 2241 |
| 2021-09-24 | 21.74 | $21.69 | 5800 |
| 2021-09-23 | 21.74 | $21.68 | 1934 |
| 2021-09-22 | 21.74 | $21.74 | 900 |
| 2021-09-21 | 21.74 | $21.74 | 2131 |
| 2021-09-20 | 21.75 | $21.77 | 4103 |
| 2021-09-17 | 21.75 | $21.71 | 900 |
| 2021-09-16 | 21.75 | $21.72 | 2744 |
| 2021-09-15 | 21.75 | $21.72 | 490500 |
| 2021-09-14 | 21.75 | $21.77 | 400 |
| 2021-09-13 | 21.75 | $21.76 | 9648 |
| 2021-09-10 | 21.75 | $21.76 | 6541 |
| 2021-09-09 | 21.75 | $21.75 | 1100 |
| 2021-09-08 | 21.76 | $21.75 | 13700 |
| 2021-09-07 | 21.76 | $21.71 | 343 |
| 2021-09-03 | 21.76 | $21.72 | 4724 |
| 2021-09-02 | 21.76 | $21.75 | 4400 |
| 2021-09-01 | 21.76 | $21.75 | 400 |
| 2021-08-31 | 21.77 | $21.74 | 642 |
| 2021-08-30 | 21.77 | $21.74 | 2300 |
| 2021-08-27 | 21.77 | $21.76 | — |
| 2021-08-26 | 21.78 | $21.75 | 1200 |
| 2021-08-25 | 21.78 | $21.74 | 708 |
| 2021-08-24 | 21.78 | $21.76 | 4724 |
| 2021-08-23 | 21.79 | $21.78 | 1733 |
| 2021-08-20 | 21.79 | $21.77 | 100 |
| 2021-08-19 | 21.79 | $21.78 | 4900 |
| 2021-08-18 | 21.80 | $21.75 | 140 |
| 2021-08-17 | 21.80 | $21.76 | 5921 |
| 2021-08-16 | 21.80 | $21.78 | 6534 |
| 2021-08-13 | 21.80 | $21.78 | 400 |
| 2021-08-12 | 21.81 | $21.76 | 1609 |
| 2021-08-11 | 21.81 | $21.78 | 5500 |
| 2021-08-10 | 21.81 | $21.77 | 1400 |
| 2021-08-09 | 21.81 | $21.76 | 15100 |
| 2021-08-06 | 21.81 | $21.76 | 145 |
| 2021-08-05 | 21.81 | $21.79 | 429 |
| 2021-08-04 | 21.82 | $21.80 | 600 |
| 2021-08-03 | 21.81 | $21.82 | 437 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.99
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.02
Average
19.52
Maximum
21.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.99 | $18.82 | 129813 |
| 2026-07-30 | 19.00 | $18.84 | 10002 |
| 2026-07-29 | 19.02 | $18.93 | 31511 |
| 2026-07-28 | 19.03 | $18.97 | 27004 |
| 2026-07-27 | 19.04 | $18.93 | 35501 |
| 2026-07-24 | 19.05 | $18.89 | 56328 |
| 2026-07-23 | 19.07 | $18.83 | 43048 |
| 2026-07-22 | 19.09 | $18.95 | 24406 |
| 2026-07-21 | 19.11 | $19.00 | 27500 |
| 2026-07-20 | 19.12 | $19.03 | 30100 |
| 2026-07-17 | 19.13 | $19.08 | 24000 |
| 2026-07-16 | 19.13 | $19.08 | 49800 |
| 2026-07-15 | 19.14 | $19.10 | 35718 |
| 2026-07-14 | 19.14 | $19.11 | 36200 |
| 2026-07-13 | 19.14 | $19.10 | 60202 |
| 2026-07-10 | 19.15 | $19.10 | 21900 |
| 2026-07-09 | 19.15 | $19.10 | 13200 |
| 2026-07-08 | 19.16 | $19.08 | 22415 |
| 2026-07-07 | 19.17 | $19.13 | 70048 |
| 2026-07-06 | 19.17 | $19.20 | 59213 |
| 2026-07-02 | 19.17 | $19.20 | 42119 |
| 2026-07-01 | 19.17 | $19.18 | 59702 |
| 2026-06-30 | 19.17 | $19.18 | 34514 |
| 2026-06-29 | 19.16 | $19.21 | 34600 |
| 2026-06-26 | 19.16 | $19.24 | 31515 |
| 2026-06-25 | 19.15 | $19.22 | 39644 |
| 2026-06-24 | 19.14 | $19.23 | 14233 |
| 2026-06-23 | 19.13 | $19.17 | 38700 |
| 2026-06-22 | 19.13 | $19.18 | 41900 |
| 2026-06-18 | 19.12 | $19.18 | 29002 |
| 2026-06-17 | 19.12 | $19.13 | 130700 |
| 2026-06-16 | 19.12 | $19.16 | 45944 |
| 2026-06-15 | 19.11 | $19.17 | 42900 |
| 2026-06-12 | 19.11 | $19.14 | 42500 |
| 2026-06-11 | 19.10 | $19.17 | 128216 |
| 2026-06-10 | 19.10 | $19.11 | 40200 |
| 2026-06-09 | 19.09 | $19.15 | 91041 |
| 2026-06-08 | 19.09 | $19.11 | 50900 |
| 2026-06-05 | 19.09 | $19.11 | 37935 |
| 2026-06-04 | 19.08 | $19.16 | 40500 |
| 2026-06-03 | 19.08 | $19.14 | 39300 |
| 2026-06-02 | 19.07 | $19.15 | 25500 |
| 2026-06-01 | 19.06 | $19.13 | 32600 |
| 2026-05-29 | 19.05 | $19.13 | 141518 |
| 2026-05-28 | 19.05 | $19.07 | 48800 |
| 2026-05-27 | 19.04 | $19.09 | 35716 |
| 2026-05-26 | 19.04 | $19.05 | 24400 |
| 2026-05-22 | 19.04 | $18.95 | 23700 |
| 2026-05-21 | 19.05 | $18.93 | 82500 |
| 2026-05-20 | 19.06 | $18.93 | 172820 |
| 2026-05-19 | 19.07 | $18.86 | 45900 |
| 2026-05-18 | 19.09 | $18.92 | 54040 |
| 2026-05-15 | 19.11 | $18.92 | 50842 |
| 2026-05-14 | 19.13 | $19.04 | 68700 |
| 2026-05-13 | 19.14 | $19.06 | 54800 |
| 2026-05-12 | 19.15 | $19.07 | 66600 |
| 2026-05-11 | 19.16 | $19.16 | 51600 |
| 2026-05-08 | 19.16 | $19.16 | 3732 |
| 2026-05-07 | 19.16 | $19.13 | 24611 |
| 2026-05-06 | 19.16 | $19.16 | 39817 |
| 2026-05-05 | 19.16 | $19.11 | 233000 |
| 2026-05-04 | 19.17 | $19.07 | 58900 |
| 2026-05-01 | 19.18 | $19.14 | 29500 |
| 2026-04-30 | 19.18 | $19.13 | 47400 |
| 2026-04-29 | 19.19 | $19.08 | 35300 |
| 2026-04-28 | 19.20 | $19.22 | 13300 |
| 2026-04-27 | 19.20 | $19.24 | 33900 |
| 2026-04-24 | 19.19 | $19.27 | 22420 |
| 2026-04-23 | 19.18 | $19.26 | 52343 |
| 2026-04-22 | 19.18 | $19.24 | 32013 |
| 2026-04-21 | 19.17 | $19.29 | 31500 |
| 2026-04-20 | 19.16 | $19.21 | 24100 |
| 2026-04-17 | 19.15 | $19.27 | 86100 |
| 2026-04-16 | 19.14 | $19.20 | 32747 |
| 2026-04-15 | 19.13 | $19.16 | 35700 |
| 2026-04-14 | 19.13 | $19.19 | 28000 |
| 2026-04-13 | 19.12 | $19.20 | 97045 |
| 2026-04-10 | 19.11 | $19.13 | 28500 |
| 2026-04-09 | 19.11 | $19.19 | 51100 |
| 2026-04-08 | 19.10 | $19.15 | 74200 |
| 2026-04-07 | 19.10 | $19.10 | 57141 |
| 2026-04-06 | 19.10 | $19.10 | 59619 |
| 2026-04-02 | 19.10 | $19.11 | 68200 |
| 2026-04-01 | 19.10 | $19.07 | 51900 |
| 2026-03-31 | 19.10 | $19.00 | 56001 |
| 2026-03-30 | 19.11 | $18.92 | 72400 |
| 2026-03-27 | 19.13 | $18.93 | 38119 |
| 2026-03-26 | 19.15 | $18.95 | 57222 |
| 2026-03-25 | 19.17 | $18.99 | 63700 |
| 2026-03-24 | 19.19 | $18.93 | 41100 |
| 2026-03-23 | 19.22 | $19.02 | 33500 |
| 2026-03-20 | 19.24 | $18.96 | 31620 |
| 2026-03-19 | 19.27 | $19.18 | 111200 |
| 2026-03-18 | 19.28 | $19.17 | 50400 |
| 2026-03-17 | 19.29 | $19.21 | 93144 |
| 2026-03-16 | 19.30 | $19.22 | 115612 |
| 2026-03-13 | 19.30 | $19.18 | 51200 |
| 2026-03-12 | 19.32 | $19.14 | 45300 |
| 2026-03-11 | 19.34 | $19.20 | 130200 |
| 2026-03-10 | 19.35 | $19.25 | 101013 |
| 2026-03-09 | 19.36 | $19.31 | 118425 |
| 2026-03-06 | 19.37 | $19.28 | 281208 |
| 2026-03-05 | 19.38 | $19.30 | 52334 |
| 2026-03-04 | 19.38 | $19.35 | 20100 |
| 2026-03-03 | 19.39 | $19.31 | 39435 |
| 2026-03-02 | 19.40 | $19.44 | 31930 |
| 2026-02-27 | 19.39 | $19.49 | 22417 |
| 2026-02-26 | 19.38 | $19.54 | 46144 |
| 2026-02-25 | 19.36 | $19.49 | 48300 |
| 2026-02-24 | 19.35 | $19.46 | 55200 |
| 2026-02-23 | 19.34 | $19.44 | 42200 |
| 2026-02-20 | 19.33 | $19.45 | 78000 |
| 2026-02-19 | 19.31 | $19.44 | 27409 |
| 2026-02-18 | 19.30 | $19.41 | 65000 |
| 2026-02-17 | 19.29 | $19.43 | 25809 |
| 2026-02-13 | 19.27 | $19.40 | 46200 |
| 2026-02-12 | 19.26 | $19.39 | 41700 |
| 2026-02-11 | 19.25 | $19.34 | 61530 |
| 2026-02-10 | 19.24 | $19.35 | 64400 |
| 2026-02-09 | 19.23 | $19.32 | 53020 |
| 2026-02-06 | 19.22 | $19.27 | 47045 |
| 2026-02-05 | 19.21 | $19.25 | 59900 |
| 2026-02-04 | 19.21 | $19.22 | 85749 |
| 2026-02-03 | 19.21 | $19.20 | 63000 |
| 2026-02-02 | 19.21 | $19.14 | 53533 |
| 2026-01-30 | 19.21 | $19.16 | 26700 |
| 2026-01-29 | 19.22 | $19.20 | 26142 |
| 2026-01-28 | 19.22 | $19.21 | 35300 |
| 2026-01-27 | 19.22 | $19.23 | 35400 |
| 2026-01-26 | 19.22 | $19.25 | 22614 |
| 2026-01-23 | 19.22 | $19.23 | 57800 |
| 2026-01-22 | 19.22 | $19.20 | 52528 |
| 2026-01-21 | 19.22 | $19.18 | 43900 |
| 2026-01-20 | 19.22 | $19.13 | 53700 |
| 2026-01-16 | 19.23 | $19.20 | 32016 |
| 2026-01-15 | 19.24 | $19.24 | 20300 |
| 2026-01-14 | 19.24 | $19.24 | 63800 |
| 2026-01-13 | 19.24 | $19.23 | 18100 |
| 2026-01-12 | 19.24 | $19.24 | 33200 |
| 2026-01-09 | 19.24 | $19.26 | 23337 |
| 2026-01-08 | 19.23 | $19.25 | 66524 |
| 2026-01-07 | 19.23 | $19.27 | 38100 |
| 2026-01-06 | 19.23 | $19.23 | 76325 |
| 2026-01-05 | 19.23 | $19.22 | 29540 |
| 2026-01-02 | 19.23 | $19.22 | 20400 |
| 2025-12-31 | 19.23 | $19.15 | 97804 |
| 2025-12-30 | 19.24 | $19.21 | 37641 |
| 2025-12-29 | 19.24 | $19.26 | 34046 |
| 2025-12-26 | 19.24 | $19.24 | 13900 |
| 2025-12-24 | 19.24 | $19.28 | 19742 |
| 2025-12-23 | 19.23 | $19.25 | 40500 |
| 2025-12-22 | 19.23 | $19.20 | 52400 |
| 2025-12-19 | 19.24 | $19.22 | 30400 |
| 2025-12-18 | 19.24 | $19.21 | 51026 |
| 2025-12-17 | 19.24 | $19.21 | 24541 |
| 2025-12-16 | 19.24 | $19.22 | 45806 |
| 2025-12-15 | 19.25 | $19.18 | 84024 |
| 2025-12-12 | 19.25 | $19.18 | 209900 |
| 2025-12-11 | 19.26 | $19.25 | 89100 |
| 2025-12-10 | 19.26 | $19.24 | 22900 |
| 2025-12-09 | 19.27 | $19.22 | 44100 |
| 2025-12-08 | 19.27 | $19.24 | 54500 |
| 2025-12-05 | 19.27 | $19.26 | 85301 |
| 2025-12-04 | 19.27 | $19.20 | 55900 |
| 2025-12-03 | 19.28 | $19.19 | 37400 |
| 2025-12-02 | 19.29 | $19.23 | 52530 |
| 2025-12-01 | 19.30 | $19.24 | 53200 |
| 2025-11-28 | 19.30 | $19.31 | 16506 |
| 2025-11-26 | 19.30 | $19.30 | 54200 |
| 2025-11-25 | 19.30 | $19.32 | 116400 |
| 2025-11-24 | 19.30 | $19.31 | 35948 |
| 2025-11-21 | 19.30 | $19.32 | 61102 |
| 2025-11-20 | 19.30 | $19.30 | 77600 |
| 2025-11-19 | 19.30 | $19.30 | 34000 |
| 2025-11-18 | 19.30 | $19.35 | 74149 |
| 2025-11-17 | 19.29 | $19.27 | 50600 |
| 2025-11-14 | 19.30 | $19.25 | 62331 |
| 2025-11-13 | 19.30 | $19.29 | 72122 |
| 2025-11-12 | 19.30 | $19.30 | 65200 |
| 2025-11-11 | 19.30 | $19.33 | 48519 |
| 2025-11-10 | 19.30 | $19.30 | 39700 |
| 2025-11-07 | 19.30 | $19.29 | 17236 |
| 2025-11-06 | 19.30 | $19.29 | 228001 |
| 2025-11-05 | 19.30 | $19.25 | 39900 |
| 2025-11-04 | 19.31 | $19.32 | 40700 |
| 2025-11-03 | 19.31 | $19.27 | 35916 |
| 2025-10-31 | 19.31 | $19.30 | 52540 |
| 2025-10-30 | 19.31 | $19.29 | 213600 |
| 2025-10-29 | 19.32 | $19.37 | 45441 |
| 2025-10-28 | 19.31 | $19.41 | 38044 |
| 2025-10-27 | 19.30 | $19.42 | 116000 |
| 2025-10-24 | 19.29 | $19.40 | 86000 |
| 2025-10-23 | 19.28 | $19.40 | 182443 |
| 2025-10-22 | 19.26 | $19.40 | 126300 |
| 2025-10-21 | 19.25 | $19.39 | 70000 |
| 2025-10-20 | 19.23 | $19.42 | 199800 |
| 2025-10-17 | 19.21 | $19.39 | 38100 |
| 2025-10-16 | 19.19 | $19.41 | 56121 |
| 2025-10-15 | 19.17 | $19.33 | 27300 |
| 2025-10-14 | 19.16 | $19.32 | 31622 |
| 2025-10-13 | 19.14 | $19.33 | 17500 |
| 2025-10-10 | 19.12 | $19.23 | 71900 |
| 2025-10-09 | 19.11 | $19.20 | 67900 |
| 2025-10-08 | 19.10 | $19.15 | 61100 |
| 2025-10-07 | 19.09 | $19.19 | 29741 |
| 2025-10-06 | 19.08 | $19.15 | 20107 |
| 2025-10-03 | 19.07 | $19.15 | 51200 |
| 2025-10-02 | 19.06 | $19.12 | 89500 |
| 2025-10-01 | 19.06 | $19.15 | 61600 |
| 2025-09-30 | 19.05 | $19.13 | 74910 |
| 2025-09-29 | 19.04 | $19.13 | 60100 |
| 2025-09-26 | 19.03 | $19.13 | 105200 |
| 2025-09-25 | 19.02 | $19.16 | 145700 |
| 2025-09-24 | 19.01 | $19.15 | 70400 |
| 2025-09-23 | 18.99 | $19.18 | 106200 |
| 2025-09-22 | 18.97 | $19.19 | 512637 |
| 2025-09-19 | 18.95 | $19.19 | 29500 |
| 2025-09-18 | 18.92 | $19.15 | 59600 |
| 2025-09-17 | 18.90 | $19.19 | 108117 |
| 2025-09-16 | 18.87 | $19.17 | 1.9M |
| 2025-09-15 | 18.84 | $19.17 | 121400 |
| 2025-09-12 | 18.80 | $19.12 | 99346 |
| 2025-09-11 | 18.77 | $19.16 | 204500 |
| 2025-09-10 | 18.72 | $19.05 | 733935 |
| 2025-09-09 | 18.69 | $18.93 | 228543 |
| 2025-09-08 | 18.67 | $18.99 | 62500 |
| 2025-09-05 | 18.63 | $18.84 | 211845 |
| 2025-09-04 | 18.61 | $18.69 | 303300 |
| 2025-09-03 | 18.60 | $18.62 | 163343 |
| 2025-09-02 | 18.60 | $18.54 | 628700 |
| 2025-08-29 | 18.60 | $18.58 | 94147 |
| 2025-08-28 | 18.61 | $18.63 | 52300 |
| 2025-08-27 | 18.61 | $18.67 | 96127 |
| 2025-08-26 | 18.60 | $18.65 | 104600 |
| 2025-08-25 | 18.59 | $18.64 | 103233 |
| 2025-08-22 | 18.59 | $18.68 | 59600 |
| 2025-08-21 | 18.58 | $18.57 | 448500 |
| 2025-08-20 | 18.58 | $18.58 | 92500 |
| 2025-08-19 | 18.58 | $18.57 | 141500 |
| 2025-08-18 | 18.58 | $18.58 | 177603 |
| 2025-08-15 | 18.58 | $18.60 | 109400 |
| 2025-08-14 | 18.58 | $18.58 | 171843 |
| 2025-08-13 | 18.58 | $18.64 | 124131 |
| 2025-08-12 | 18.57 | $18.65 | 97500 |
| 2025-08-11 | 18.56 | $18.63 | 160200 |
| 2025-08-08 | 18.56 | $18.61 | 42719 |
| 2025-08-07 | 18.55 | $18.61 | 327800 |
| 2025-08-06 | 18.54 | $18.57 | 201900 |
| 2025-08-05 | 18.54 | $18.61 | 339100 |
| 2025-08-04 | 18.53 | $18.58 | 926600 |
| 2025-08-01 | 18.53 | $18.60 | 250815 |
| 2025-07-31 | 18.52 | $18.43 | 120800 |
| 2025-07-30 | 18.53 | $18.37 | 315025 |
| 2025-07-29 | 18.55 | $18.52 | 187408 |
| 2025-07-28 | 18.55 | $18.45 | 193000 |
| 2025-07-25 | 18.56 | $18.47 | 194513 |
| 2025-07-24 | 18.57 | $18.46 | 188300 |
| 2025-07-23 | 18.58 | $18.46 | 1.2M |
| 2025-07-22 | 18.59 | $18.51 | 62200 |
| 2025-07-21 | 18.60 | $18.51 | 155923 |
| 2025-07-18 | 18.61 | $18.44 | 75500 |
| 2025-07-17 | 18.63 | $18.47 | 45300 |
| 2025-07-16 | 18.65 | $18.54 | 95926 |
| 2025-07-15 | 18.66 | $18.56 | 83900 |
| 2025-07-14 | 18.67 | $18.60 | 84600 |
| 2025-07-11 | 18.68 | $18.61 | 136700 |
| 2025-07-10 | 18.68 | $18.65 | 134300 |
| 2025-07-09 | 18.69 | $18.66 | 52500 |
| 2025-07-08 | 18.69 | $18.64 | 147000 |
| 2025-07-07 | 18.70 | $18.66 | 117537 |
| 2025-07-03 | 18.70 | $18.69 | 41100 |
| 2025-07-02 | 18.70 | $18.73 | 70003 |
| 2025-07-01 | 18.70 | $18.72 | 86700 |
| 2025-06-30 | 18.70 | $18.71 | 114200 |
| 2025-06-27 | 18.70 | $18.67 | 58400 |
| 2025-06-26 | 18.70 | $18.74 | 86000 |
| 2025-06-25 | 18.69 | $18.74 | 153645 |
| 2025-06-24 | 18.69 | $18.71 | 204000 |
| 2025-06-23 | 18.69 | $18.71 | 88047 |
| 2025-06-20 | 18.68 | $18.70 | 133915 |
| 2025-06-18 | 18.68 | $18.67 | 87200 |
| 2025-06-17 | 18.68 | $18.70 | 54000 |
| 2025-06-16 | 18.68 | $18.66 | 61337 |
| 2025-06-13 | 18.68 | $18.66 | 40246 |
| 2025-06-12 | 18.69 | $18.74 | 68707 |
| 2025-06-11 | 18.68 | $18.65 | 60041 |
| 2025-06-10 | 18.68 | $18.61 | 124048 |
| 2025-06-09 | 18.69 | $18.62 | 98534 |
| 2025-06-06 | 18.70 | $18.54 | 110601 |
| 2025-06-05 | 18.72 | $18.66 | 127848 |
| 2025-06-04 | 18.72 | $18.66 | 86700 |
| 2025-06-03 | 18.73 | $18.61 | 182200 |
| 2025-06-02 | 18.74 | $18.59 | 88600 |
| 2025-05-30 | 18.76 | $18.65 | 77415 |
| 2025-05-29 | 18.77 | $18.67 | 63207 |
| 2025-05-28 | 18.78 | $18.74 | 147127 |
| 2025-05-27 | 18.78 | $18.75 | 81900 |
| 2025-05-23 | 18.79 | $18.68 | 83043 |
| 2025-05-22 | 18.80 | $18.65 | 136500 |
| 2025-05-21 | 18.81 | $18.65 | 159000 |
| 2025-05-20 | 18.83 | $18.78 | 178000 |
| 2025-05-19 | 18.83 | $18.83 | 140131 |
| 2025-05-16 | 18.84 | $18.83 | 37307 |
| 2025-05-15 | 18.84 | $18.83 | 73233 |
| 2025-05-14 | 18.84 | $18.72 | 95100 |
| 2025-05-13 | 18.85 | $18.83 | 48600 |
| 2025-05-12 | 18.85 | $18.82 | 76400 |
| 2025-05-09 | 18.85 | $18.85 | 104900 |
| 2025-05-08 | 18.85 | $18.83 | 121102 |
| 2025-05-07 | 18.86 | $18.89 | 55443 |
| 2025-05-06 | 18.85 | $18.89 | 104900 |
| 2025-05-05 | 18.85 | $18.79 | 137102 |
| 2025-05-02 | 18.85 | $18.83 | 82312 |
| 2025-05-01 | 18.86 | $18.87 | 85200 |
| 2025-04-30 | 18.86 | $18.93 | 125300 |
| 2025-04-29 | 18.85 | $18.86 | 118942 |
| 2025-04-28 | 18.85 | $18.93 | 180700 |
| 2025-04-25 | 18.84 | $18.91 | 180046 |
| 2025-04-24 | 18.83 | $18.86 | 207600 |
| 2025-04-23 | 18.83 | $18.71 | 1.3M |
| 2025-04-22 | 18.84 | $18.59 | 167600 |
| 2025-04-21 | 18.87 | $18.58 | 191000 |
| 2025-04-17 | 18.90 | $18.72 | 78900 |
| 2025-04-16 | 18.92 | $18.77 | 99329 |
| 2025-04-15 | 18.93 | $18.73 | 308400 |
| 2025-04-14 | 18.95 | $18.69 | 467200 |
| 2025-04-11 | 18.98 | $18.44 | 217922 |
| 2025-04-10 | 19.04 | $18.61 | 1.6M |
| 2025-04-09 | 19.08 | $18.78 | 384416 |
| 2025-04-08 | 19.11 | $18.54 | 197307 |
| 2025-04-07 | 19.17 | $18.84 | 162611 |
| 2025-04-04 | 19.21 | $19.31 | 155017 |
| 2025-04-03 | 19.20 | $19.29 | 74000 |
| 2025-04-02 | 19.19 | $19.14 | 104000 |
| 2025-04-01 | 19.19 | $19.20 | 84345 |
| 2025-03-31 | 19.19 | $19.17 | 103704 |
| 2025-03-28 | 19.19 | $19.03 | 52049 |
| 2025-03-27 | 19.21 | $18.95 | 44529 |
| 2025-03-26 | 19.24 | $19.02 | 265827 |
| 2025-03-25 | 19.26 | $19.12 | 80800 |
| 2025-03-24 | 19.28 | $19.15 | 121636 |
| 2025-03-21 | 19.29 | $19.20 | 61211 |
| 2025-03-20 | 19.30 | $19.24 | 28308 |
| 2025-03-19 | 19.31 | $19.21 | 86743 |
| 2025-03-18 | 19.32 | $19.22 | 125240 |
| 2025-03-17 | 19.33 | $19.19 | 113900 |
| 2025-03-14 | 19.34 | $19.18 | 51600 |
| 2025-03-13 | 19.36 | $19.20 | 87222 |
| 2025-03-12 | 19.38 | $19.17 | 72008 |
| 2025-03-11 | 19.40 | $19.29 | 55739 |
| 2025-03-10 | 19.41 | $19.22 | 87900 |
| 2025-03-07 | 19.43 | $19.31 | 68042 |
| 2025-03-06 | 19.44 | $19.33 | 85700 |
| 2025-03-05 | 19.45 | $19.40 | 74700 |
| 2025-03-04 | 19.46 | $19.44 | 44537 |
| 2025-03-03 | 19.46 | $19.53 | 78239 |
| 2025-02-28 | 19.45 | $19.61 | 78200 |
| 2025-02-27 | 19.44 | $19.50 | 78403 |
| 2025-02-26 | 19.43 | $19.60 | 60008 |
| 2025-02-25 | 19.41 | $19.58 | 107221 |
| 2025-02-24 | 19.40 | $19.49 | 78500 |
| 2025-02-21 | 19.39 | $19.58 | 390400 |
| 2025-02-20 | 19.36 | $19.42 | 120100 |
| 2025-02-19 | 19.36 | $19.39 | 81800 |
| 2025-02-18 | 19.36 | $19.32 | 121306 |
| 2025-02-14 | 19.36 | $19.40 | 61025 |
| 2025-02-13 | 19.35 | $19.37 | 130700 |
| 2025-02-12 | 19.35 | $19.12 | 89815 |
| 2025-02-11 | 19.38 | $19.40 | 100000 |
| 2025-02-10 | 19.38 | $19.43 | 114300 |
| 2025-02-07 | 19.37 | $19.41 | 57838 |
| 2025-02-06 | 19.37 | $19.51 | 104100 |
| 2025-02-05 | 19.35 | $19.46 | 119400 |
| 2025-02-04 | 19.34 | $19.36 | 131500 |
| 2025-02-03 | 19.34 | $19.33 | 196826 |
| 2025-01-31 | 19.34 | $19.29 | 230411 |
| 2025-01-30 | 19.34 | $19.31 | 193000 |
| 2025-01-29 | 19.35 | $19.34 | 81100 |
| 2025-01-28 | 19.35 | $19.40 | 471314 |
| 2025-01-27 | 19.34 | $19.40 | 102748 |
| 2025-01-24 | 19.33 | $19.29 | 95600 |
| 2025-01-23 | 19.34 | $19.29 | 97023 |
| 2025-01-22 | 19.34 | $19.35 | 127000 |
| 2025-01-21 | 19.34 | $19.33 | 395943 |
| 2025-01-17 | 19.34 | $19.31 | 99900 |
| 2025-01-16 | 19.35 | $19.21 | 443501 |
| 2025-01-15 | 19.36 | $19.29 | 229500 |
| 2025-01-14 | 19.37 | $19.10 | 56148 |
| 2025-01-13 | 19.40 | $19.13 | 74700 |
| 2025-01-10 | 19.43 | $19.17 | 171808 |
| 2025-01-08 | 19.45 | $19.26 | 55900 |
| 2025-01-07 | 19.47 | $19.32 | 65915 |
| 2025-01-06 | 19.49 | $19.38 | 109000 |
| 2025-01-03 | 19.50 | $19.37 | 99235 |
| 2025-01-02 | 19.52 | $19.43 | 103826 |
| 2024-12-31 | 19.52 | $19.36 | 477300 |
| 2024-12-30 | 19.54 | $19.45 | 266000 |
| 2024-12-27 | 19.55 | $19.35 | 441800 |
| 2024-12-26 | 19.57 | $19.39 | 103808 |
| 2024-12-24 | 19.59 | $19.41 | 57800 |
| 2024-12-23 | 19.61 | $19.43 | 75900 |
| 2024-12-20 | 19.63 | $19.37 | 181745 |
| 2024-12-19 | 19.66 | $19.41 | 340900 |
| 2024-12-18 | 19.68 | $19.45 | 101900 |
| 2024-12-17 | 19.71 | $19.58 | 52638 |
| 2024-12-16 | 19.72 | $19.62 | 52805 |
| 2024-12-13 | 19.73 | $19.61 | 78321 |
| 2024-12-12 | 19.74 | $19.73 | 84000 |
| 2024-12-11 | 19.75 | $19.78 | 57400 |
| 2024-12-10 | 19.74 | $19.78 | 49200 |
| 2024-12-09 | 19.74 | $19.86 | 94800 |
| 2024-12-06 | 19.72 | $19.88 | 53600 |
| 2024-12-05 | 19.71 | $19.87 | 59700 |
| 2024-12-04 | 19.69 | $19.86 | 52305 |
| 2024-12-03 | 19.67 | $19.81 | 176528 |
| 2024-12-02 | 19.66 | $19.85 | 145200 |
| 2024-11-29 | 19.64 | $19.80 | 40827 |
| 2024-11-27 | 19.62 | $19.74 | 56914 |
| 2024-11-26 | 19.61 | $19.73 | 72000 |
| 2024-11-25 | 19.60 | $19.72 | 142000 |
| 2024-11-22 | 19.58 | $19.62 | 58800 |
| 2024-11-21 | 19.58 | $19.61 | 121833 |
| 2024-11-20 | 19.58 | $19.63 | 53744 |
| 2024-11-19 | 19.57 | $19.64 | 123600 |
| 2024-11-18 | 19.56 | $19.63 | 161843 |
| 2024-11-15 | 19.56 | $19.62 | 200823 |
| 2024-11-14 | 19.55 | $19.58 | 139138 |
| 2024-11-13 | 19.55 | $19.54 | 109800 |
| 2024-11-12 | 19.55 | $19.54 | 1.1M |
| 2024-11-11 | 19.55 | $19.60 | 75200 |
| 2024-11-08 | 19.54 | $19.60 | 96622 |
| 2024-11-07 | 19.54 | $19.40 | 76521 |
| 2024-11-06 | 19.55 | $19.26 | 154200 |
| 2024-11-05 | 19.58 | $19.57 | 144800 |
| 2024-11-04 | 19.58 | $19.54 | 290531 |
| 2024-11-01 | 19.59 | $19.45 | 65241 |
| 2024-10-31 | 19.60 | $19.44 | 401700 |
| 2024-10-30 | 19.62 | $19.45 | 721800 |
| 2024-10-29 | 19.63 | $19.54 | 82700 |
| 2024-10-28 | 19.64 | $19.56 | 103700 |
| 2024-10-25 | 19.65 | $19.52 | 48800 |
| 2024-10-24 | 19.67 | $19.49 | 110215 |
| 2024-10-23 | 19.69 | $19.43 | 70900 |
| 2024-10-22 | 19.71 | $19.56 | 103243 |
| 2024-10-21 | 19.73 | $19.61 | 54805 |
| 2024-10-18 | 19.74 | $19.69 | 90100 |
| 2024-10-17 | 19.75 | $19.71 | 64045 |
| 2024-10-16 | 19.75 | $19.74 | 127223 |
| 2024-10-15 | 19.75 | $19.74 | 103721 |
| 2024-10-14 | 19.75 | $19.65 | 70546 |
| 2024-10-11 | 19.77 | $19.68 | 64806 |
| 2024-10-10 | 19.77 | $19.66 | 54048 |
| 2024-10-09 | 19.79 | $19.66 | 110638 |
| 2024-10-08 | 19.80 | $19.70 | 82000 |
| 2024-10-07 | 19.81 | $19.71 | 69118 |
| 2024-10-04 | 19.82 | $19.73 | 54136 |
| 2024-10-03 | 19.83 | $19.85 | 54711 |
| 2024-10-02 | 19.83 | $19.88 | 55902 |
| 2024-10-01 | 19.82 | $19.87 | 54000 |
| 2024-09-30 | 19.82 | $19.81 | 65215 |
| 2024-09-27 | 19.82 | $19.85 | 53000 |
| 2024-09-26 | 19.82 | $19.84 | 78113 |
| 2024-09-25 | 19.81 | $19.83 | 52200 |
| 2024-09-24 | 19.81 | $19.86 | 72300 |
| 2024-09-23 | 19.81 | $19.85 | 38443 |
| 2024-09-20 | 19.80 | $19.85 | 22418 |
| 2024-09-19 | 19.80 | $19.84 | 111300 |
| 2024-09-18 | 19.79 | $19.85 | 65207 |
| 2024-09-17 | 19.79 | $19.90 | 285000 |
| 2024-09-16 | 19.77 | $19.90 | 144600 |
| 2024-09-13 | 19.76 | $19.87 | 58400 |
| 2024-09-12 | 19.75 | $19.85 | 30100 |
| 2024-09-11 | 19.74 | $19.87 | 79820 |
| 2024-09-10 | 19.72 | $19.87 | 56700 |
| 2024-09-09 | 19.71 | $19.82 | 35700 |
| 2024-09-06 | 19.70 | $19.82 | 48139 |
| 2024-09-05 | 19.68 | $19.76 | 72100 |
| 2024-09-04 | 19.68 | $19.76 | 141901 |
| 2024-09-03 | 19.67 | $19.70 | 86100 |
| 2024-08-30 | 19.66 | $19.58 | 89314 |
| 2024-08-29 | 19.67 | $19.66 | 151000 |
| 2024-08-28 | 19.67 | $19.68 | 93300 |
| 2024-08-27 | 19.67 | $19.70 | 126143 |
| 2024-08-26 | 19.67 | $19.72 | 59500 |
| 2024-08-23 | 19.66 | $19.74 | 210500 |
| 2024-08-22 | 19.66 | $19.68 | 48810 |
| 2024-08-21 | 19.65 | $19.71 | 53200 |
| 2024-08-20 | 19.65 | $19.70 | 86800 |
| 2024-08-19 | 19.64 | $19.68 | 72200 |
| 2024-08-16 | 19.64 | $19.68 | 50400 |
| 2024-08-15 | 19.64 | $19.66 | 73200 |
| 2024-08-14 | 19.63 | $19.75 | 59400 |
| 2024-08-13 | 19.62 | $19.72 | 96100 |
| 2024-08-12 | 19.61 | $19.70 | 53100 |
| 2024-08-09 | 19.60 | $19.66 | 34300 |
| 2024-08-08 | 19.59 | $19.61 | 288300 |
| 2024-08-07 | 19.59 | $19.69 | 252600 |
| 2024-08-06 | 19.58 | $19.74 | 155035 |
| 2024-08-05 | 19.57 | $19.82 | 70803 |
| 2024-08-02 | 19.54 | $19.79 | 95819 |
| 2024-08-01 | 19.51 | $19.62 | 81400 |
| 2024-07-31 | 19.50 | $19.57 | 81600 |
| 2024-07-30 | 19.49 | $19.50 | 154300 |
| 2024-07-29 | 19.49 | $19.57 | 67400 |
| 2024-07-26 | 19.48 | $19.53 | 154200 |
| 2024-07-25 | 19.48 | $19.48 | 94331 |
| 2024-07-24 | 19.48 | $19.44 | 139700 |
| 2024-07-23 | 19.48 | $19.51 | 126200 |
| 2024-07-22 | 19.48 | $19.50 | 84600 |
| 2024-07-19 | 19.48 | $19.53 | 38000 |
| 2024-07-18 | 19.47 | $19.56 | 72500 |
| 2024-07-17 | 19.46 | $19.58 | 67808 |
| 2024-07-16 | 19.45 | $19.57 | 100700 |
| 2024-07-15 | 19.44 | $19.50 | 80432 |
| 2024-07-12 | 19.43 | $19.54 | 42300 |
| 2024-07-11 | 19.42 | $19.53 | 77000 |
| 2024-07-10 | 19.41 | $19.45 | 40400 |
| 2024-07-09 | 19.41 | $19.44 | 109700 |
| 2024-07-08 | 19.40 | $19.49 | 53128 |
| 2024-07-05 | 19.39 | $19.45 | 28800 |
| 2024-07-03 | 19.39 | $19.43 | 242200 |
| 2024-07-02 | 19.38 | $19.31 | 122242 |
| 2024-07-01 | 19.39 | $19.24 | 53000 |
| 2024-06-28 | 19.41 | $19.31 | 92736 |
| 2024-06-27 | 19.42 | $19.40 | 72200 |
| 2024-06-26 | 19.42 | $19.41 | 56912 |
| 2024-06-25 | 19.42 | $19.52 | 57612 |
| 2024-06-24 | 19.41 | $19.49 | 42248 |
| 2024-06-21 | 19.40 | $19.50 | 33303 |
| 2024-06-20 | 19.39 | $19.51 | 60234 |
| 2024-06-18 | 19.38 | $19.56 | 61916 |
| 2024-06-17 | 19.36 | $19.49 | 50929 |
| 2024-06-14 | 19.34 | $19.54 | 93335 |
| 2024-06-13 | 19.32 | $19.52 | 39503 |
| 2024-06-12 | 19.30 | $19.44 | 91139 |
| 2024-06-11 | 19.29 | $19.33 | 88100 |
| 2024-06-10 | 19.28 | $19.29 | 64027 |
| 2024-06-07 | 19.28 | $19.29 | 97237 |
| 2024-06-06 | 19.28 | $19.42 | 117910 |
| 2024-06-05 | 19.27 | $19.36 | 84510 |
| 2024-06-04 | 19.26 | $19.26 | 58000 |
| 2024-06-03 | 19.26 | $19.20 | 86016 |
| 2024-05-31 | 19.26 | $19.16 | 111000 |
| 2024-05-30 | 19.27 | $19.11 | 84900 |
| 2024-05-29 | 19.29 | $19.14 | 74813 |
| 2024-05-28 | 19.30 | $19.20 | 149408 |
| 2024-05-24 | 19.32 | $19.25 | 45315 |
| 2024-05-23 | 19.32 | $19.26 | 95900 |
| 2024-05-22 | 19.33 | $19.28 | 58238 |
| 2024-05-21 | 19.33 | $19.36 | 1.0M |
| 2024-05-20 | 19.33 | $19.35 | 373400 |
| 2024-05-17 | 19.33 | $19.42 | 69300 |
| 2024-05-16 | 19.32 | $19.42 | 75000 |
| 2024-05-15 | 19.31 | $19.50 | 136222 |
| 2024-05-14 | 19.29 | $19.41 | 63900 |
| 2024-05-13 | 19.28 | $19.38 | 45712 |
| 2024-05-10 | 19.27 | $19.37 | 34623 |
| 2024-05-09 | 19.26 | $19.41 | 75000 |
| 2024-05-08 | 19.24 | $19.40 | 88800 |
| 2024-05-07 | 19.22 | $19.37 | 436018 |
| 2024-05-06 | 19.21 | $19.30 | 88746 |
| 2024-05-03 | 19.20 | $19.26 | 110517 |
| 2024-05-02 | 19.19 | $19.19 | 147000 |
| 2024-05-01 | 19.19 | $19.12 | 146800 |
| 2024-04-30 | 19.20 | $19.07 | 174600 |
| 2024-04-29 | 19.21 | $19.11 | 217700 |
| 2024-04-26 | 19.22 | $19.06 | 193328 |
| 2024-04-25 | 19.24 | $19.09 | 205500 |
| 2024-04-24 | 19.26 | $19.17 | 190614 |
| 2024-04-23 | 19.26 | $19.22 | 117700 |
| 2024-04-22 | 19.27 | $19.18 | 188300 |
| 2024-04-19 | 19.28 | $19.18 | 122700 |
| 2024-04-18 | 19.29 | $19.16 | 175100 |
| 2024-04-17 | 19.30 | $19.21 | 397336 |
| 2024-04-16 | 19.31 | $19.21 | 523022 |
| 2024-04-15 | 19.32 | $19.19 | 128600 |
| 2024-04-12 | 19.34 | $19.19 | 801900 |
| 2024-04-11 | 19.35 | $19.11 | 69227 |
| 2024-04-10 | 19.38 | $19.14 | 247300 |
| 2024-04-09 | 19.40 | $19.32 | 35934 |
| 2024-04-08 | 19.41 | $19.25 | 76500 |
| 2024-04-05 | 19.43 | $19.23 | 57342 |
| 2024-04-04 | 19.45 | $19.32 | 94732 |
| 2024-04-03 | 19.46 | $19.24 | 59500 |
| 2024-04-02 | 19.49 | $19.32 | 61221 |
| 2024-04-01 | 19.51 | $19.40 | 108928 |
| 2024-03-28 | 19.52 | $19.58 | 109300 |
| 2024-03-27 | 19.51 | $19.44 | 103445 |
| 2024-03-26 | 19.52 | $19.47 | 300300 |
| 2024-03-25 | 19.52 | $19.50 | 42500 |
| 2024-03-22 | 19.52 | $19.51 | 45200 |
| 2024-03-21 | 19.53 | $19.49 | 71540 |
| 2024-03-20 | 19.53 | $19.52 | 44926 |
| 2024-03-19 | 19.53 | $19.50 | 95900 |
| 2024-03-18 | 19.53 | $19.48 | 62600 |
| 2024-03-15 | 19.54 | $19.50 | 76547 |
| 2024-03-14 | 19.54 | $19.51 | 41340 |
| 2024-03-13 | 19.55 | $19.58 | 72500 |
| 2024-03-12 | 19.54 | $19.58 | 64800 |
| 2024-03-11 | 19.54 | $19.59 | 106500 |
| 2024-03-08 | 19.53 | $19.64 | 40900 |
| 2024-03-07 | 19.52 | $19.58 | 67630 |
| 2024-03-06 | 19.52 | $19.57 | 82500 |
| 2024-03-05 | 19.51 | $19.57 | 65543 |
| 2024-03-04 | 19.51 | $19.49 | 123100 |
| 2024-03-01 | 19.51 | $19.55 | 84900 |
| 2024-02-29 | 19.50 | $19.49 | 42900 |
| 2024-02-28 | 19.50 | $19.48 | 52200 |
| 2024-02-27 | 19.51 | $19.43 | 107836 |
| 2024-02-26 | 19.52 | $19.50 | 71400 |
| 2024-02-23 | 19.52 | $19.55 | 30935 |
| 2024-02-22 | 19.51 | $19.45 | 38800 |
| 2024-02-21 | 19.52 | $19.47 | 96500 |
| 2024-02-20 | 19.53 | $19.48 | 224042 |
| 2024-02-16 | 19.53 | $19.49 | 57104 |
| 2024-02-15 | 19.53 | $19.52 | 70021 |
| 2024-02-14 | 19.54 | $19.47 | 62600 |
| 2024-02-13 | 19.54 | $19.47 | 66622 |
| 2024-02-12 | 19.55 | $19.56 | 49913 |
| 2024-02-09 | 19.55 | $19.49 | 96200 |
| 2024-02-08 | 19.56 | $19.54 | 75220 |
| 2024-02-07 | 19.56 | $19.56 | 117215 |
| 2024-02-06 | 19.56 | $19.54 | 100715 |
| 2024-02-05 | 19.56 | $19.47 | 246800 |
| 2024-02-02 | 19.57 | $19.60 | 106700 |
| 2024-02-01 | 19.57 | $19.80 | 279637 |
| 2024-01-31 | 19.54 | $19.67 | 74200 |
| 2024-01-30 | 19.53 | $19.55 | 67715 |
| 2024-01-29 | 19.53 | $19.50 | 30500 |
| 2024-01-26 | 19.53 | $19.44 | 59421 |
| 2024-01-25 | 19.54 | $19.48 | 82000 |
| 2024-01-24 | 19.54 | $19.39 | 62800 |
| 2024-01-23 | 19.56 | $19.43 | 93523 |
| 2024-01-22 | 19.57 | $19.48 | 160000 |
| 2024-01-19 | 19.58 | $19.43 | 86000 |
| 2024-01-18 | 19.60 | $19.47 | 72800 |
| 2024-01-17 | 19.61 | $19.57 | 145301 |
| 2024-01-16 | 19.62 | $19.63 | 84434 |
| 2024-01-12 | 19.62 | $19.66 | 31800 |
| 2024-01-11 | 19.61 | $19.70 | 45200 |
| 2024-01-10 | 19.60 | $19.66 | 131500 |
| 2024-01-09 | 19.60 | $19.68 | 53926 |
| 2024-01-08 | 19.59 | $19.69 | 49034 |
| 2024-01-05 | 19.58 | $19.60 | 51700 |
| 2024-01-04 | 19.57 | $19.66 | 55106 |
| 2024-01-03 | 19.56 | $19.73 | 89326 |
| 2024-01-02 | 19.55 | $19.69 | 45517 |
| 2023-12-29 | 19.53 | $19.76 | 84900 |
| 2023-12-28 | 19.51 | $19.74 | 55100 |
| 2023-12-27 | 19.48 | $19.83 | 68832 |
| 2023-12-26 | 19.45 | $19.75 | 67007 |
| 2023-12-22 | 19.41 | $19.74 | 51724 |
| 2023-12-21 | 19.38 | $19.72 | 75700 |
| 2023-12-20 | 19.34 | $19.75 | 178424 |
| 2023-12-19 | 19.30 | $19.69 | 63200 |
| 2023-12-18 | 19.26 | $19.65 | 61045 |
| 2023-12-15 | 19.22 | $19.66 | 35800 |
| 2023-12-14 | 19.17 | $19.67 | 102317 |
| 2023-12-13 | 19.12 | $19.48 | 118800 |
| 2023-12-12 | 19.08 | $19.30 | 399730 |
| 2023-12-11 | 19.06 | $19.33 | 39824 |
| 2023-12-08 | 19.03 | $19.35 | 105004 |
| 2023-12-07 | 19.00 | $19.40 | 114900 |
| 2023-12-06 | 18.95 | $19.38 | 50446 |
| 2023-12-05 | 18.91 | $19.39 | 64223 |
| 2023-12-04 | 18.86 | $19.24 | 94000 |
| 2023-12-01 | 18.82 | $19.31 | 83600 |
| 2023-11-30 | 18.76 | $19.17 | 159146 |
| 2023-11-29 | 18.72 | $19.23 | 45900 |
| 2023-11-28 | 18.67 | $19.02 | 51722 |
| 2023-11-27 | 18.63 | $19.05 | 50616 |
| 2023-11-24 | 18.59 | $18.98 | 3416 |
| 2023-11-22 | 18.55 | $18.98 | 51206 |
| 2023-11-21 | 18.50 | $18.93 | 75200 |
| 2023-11-20 | 18.46 | $18.95 | 380400 |
| 2023-11-17 | 18.40 | $18.84 | 138834 |
| 2023-11-16 | 18.36 | $18.81 | 83000 |
| 2023-11-15 | 18.31 | $18.72 | 100600 |
| 2023-11-14 | 18.27 | $18.76 | 130733 |
| 2023-11-13 | 18.21 | $18.54 | 82800 |
| 2023-11-10 | 18.18 | $18.51 | 279120 |
| 2023-11-09 | 18.15 | $18.34 | 160309 |
| 2023-11-08 | 18.12 | $18.46 | 65800 |
| 2023-11-07 | 18.09 | $18.33 | 36935 |
| 2023-11-06 | 18.06 | $18.18 | 51227 |
| 2023-11-03 | 18.05 | $18.27 | 417538 |
| 2023-11-02 | 18.03 | $18.15 | 49401 |
| 2023-11-01 | 18.02 | $17.89 | 28800 |
| 2023-10-31 | 18.03 | $17.75 | 38812 |
| 2023-10-30 | 18.06 | $17.79 | 50915 |
| 2023-10-27 | 18.09 | $17.81 | 20330 |
| 2023-10-26 | 18.12 | $17.95 | 34643 |
| 2023-10-25 | 18.13 | $17.82 | 45938 |
| 2023-10-24 | 18.17 | $17.98 | 87541 |
| 2023-10-23 | 18.19 | $17.94 | 344300 |
| 2023-10-20 | 18.21 | $17.89 | 31400 |
| 2023-10-19 | 18.25 | $17.87 | 75110 |
| 2023-10-18 | 18.29 | $18.01 | 212400 |
| 2023-10-17 | 18.31 | $18.04 | 21200 |
| 2023-10-16 | 18.34 | $18.16 | 63900 |
| 2023-10-13 | 18.36 | $18.33 | 75600 |
| 2023-10-12 | 18.37 | $18.24 | 890938 |
| 2023-10-11 | 18.38 | $18.38 | 68422 |
| 2023-10-10 | 18.38 | $18.22 | 31325 |
| 2023-10-09 | 18.40 | $18.16 | 23749 |
| 2023-10-06 | 18.42 | $17.97 | 957200 |
| 2023-10-05 | 18.47 | $18.13 | 94713 |
| 2023-10-04 | 18.50 | $18.10 | 108722 |
| 2023-10-03 | 18.55 | $18.01 | 331400 |
| 2023-10-02 | 18.60 | $18.14 | 44200 |
| 2023-09-29 | 18.65 | $18.27 | 36707 |
| 2023-09-28 | 18.69 | $18.25 | 33827 |
| 2023-09-27 | 18.74 | $18.34 | 30709 |
| 2023-09-26 | 18.78 | $18.41 | 59800 |
| 2023-09-25 | 18.82 | $18.49 | 32238 |
| 2023-09-22 | 18.86 | $18.66 | 48708 |
| 2023-09-21 | 18.88 | $18.61 | 136000 |
| 2023-09-20 | 18.90 | $18.79 | 37400 |
| 2023-09-19 | 18.92 | $18.82 | 40522 |
| 2023-09-18 | 18.93 | $18.86 | 49939 |
| 2023-09-15 | 18.93 | $18.82 | 46533 |
| 2023-09-14 | 18.95 | $18.84 | 104000 |
| 2023-09-13 | 18.96 | $18.92 | 37700 |
| 2023-09-12 | 18.96 | $18.89 | 20916 |
| 2023-09-11 | 18.97 | $18.91 | 47800 |
| 2023-09-08 | 18.97 | $18.92 | 56540 |
| 2023-09-07 | 18.98 | $18.86 | 48800 |
| 2023-09-06 | 18.99 | $18.91 | 72300 |
| 2023-09-05 | 19.00 | $18.91 | 53300 |
| 2023-09-01 | 19.01 | $18.97 | 46200 |
| 2023-08-31 | 19.01 | $18.95 | 23000 |
| 2023-08-30 | 19.02 | $18.93 | 37101 |
| 2023-08-29 | 19.03 | $19.01 | 64722 |
| 2023-08-28 | 19.03 | $18.92 | 63800 |
| 2023-08-25 | 19.05 | $18.91 | 41021 |
| 2023-08-24 | 19.06 | $18.88 | 87400 |
| 2023-08-23 | 19.08 | $18.90 | 205608 |
| 2023-08-22 | 19.10 | $18.85 | 102547 |
| 2023-08-21 | 19.12 | $18.77 | 75500 |
| 2023-08-18 | 19.16 | $18.92 | 56729 |
| 2023-08-17 | 19.19 | $18.94 | 42300 |
| 2023-08-16 | 19.21 | $19.04 | 123341 |
| 2023-08-15 | 19.23 | $19.10 | 21100 |
| 2023-08-14 | 19.24 | $19.11 | 25632 |
| 2023-08-11 | 19.26 | $19.08 | 25328 |
| 2023-08-10 | 19.28 | $19.09 | 26800 |
| 2023-08-09 | 19.30 | $19.20 | 42900 |
| 2023-08-08 | 19.31 | $19.11 | 43447 |
| 2023-08-07 | 19.33 | $19.04 | 48600 |
| 2023-08-04 | 19.36 | $19.14 | 91430 |
| 2023-08-03 | 19.38 | $18.98 | 74000 |
| 2023-08-02 | 19.42 | $19.20 | 37800 |
| 2023-08-01 | 19.45 | $19.29 | 14840 |
| 2023-07-31 | 19.46 | $19.37 | 20700 |
| 2023-07-28 | 19.47 | $19.39 | 23826 |
| 2023-07-27 | 19.48 | $19.42 | 34907 |
| 2023-07-26 | 19.49 | $19.57 | 18703 |
| 2023-07-25 | 19.48 | $19.51 | 36809 |
| 2023-07-24 | 19.48 | $19.58 | 12700 |
| 2023-07-21 | 19.46 | $19.54 | 94200 |
| 2023-07-20 | 19.46 | $19.55 | 8232 |
| 2023-07-19 | 19.45 | $19.61 | 9903 |
| 2023-07-18 | 19.43 | $19.52 | 35743 |
| 2023-07-17 | 19.42 | $19.47 | 20425 |
| 2023-07-14 | 19.41 | $19.42 | 7200 |
| 2023-07-13 | 19.41 | $19.48 | 154403 |
| 2023-07-12 | 19.41 | $19.37 | 188129 |
| 2023-07-11 | 19.41 | $19.33 | 47502 |
| 2023-07-10 | 19.42 | $19.30 | 28000 |
| 2023-07-07 | 19.43 | $19.31 | 230800 |
| 2023-07-06 | 19.45 | $19.32 | 151900 |
| 2023-07-05 | 19.46 | $19.42 | 104700 |
| 2023-07-03 | 19.46 | $19.42 | 13500 |
| 2023-06-30 | 19.47 | $19.44 | 83539 |
| 2023-06-29 | 19.47 | $19.40 | 379000 |
| 2023-06-28 | 19.48 | $19.58 | 11011 |
| 2023-06-27 | 19.47 | $19.51 | 43700 |
| 2023-06-26 | 19.46 | $19.51 | 19400 |
| 2023-06-23 | 19.46 | $19.54 | 14717 |
| 2023-06-22 | 19.45 | $19.46 | 61300 |
| 2023-06-21 | 19.45 | $19.58 | 66700 |
| 2023-06-20 | 19.43 | $19.56 | 39209 |
| 2023-06-16 | 19.42 | $19.50 | 43700 |
| 2023-06-15 | 19.41 | $19.48 | 48300 |
| 2023-06-14 | 19.40 | $19.40 | 86947 |
| 2023-06-13 | 19.40 | $19.38 | 84843 |
| 2023-06-12 | 19.41 | $19.42 | 103400 |
| 2023-06-09 | 19.40 | $19.42 | 11300 |
| 2023-06-08 | 19.40 | $19.43 | 110049 |
| 2023-06-07 | 19.40 | $19.35 | 41909 |
| 2023-06-06 | 19.40 | $19.47 | 38200 |
| 2023-06-05 | 19.40 | $19.39 | 37381 |
| 2023-06-02 | 19.40 | $19.33 | 45317 |
| 2023-06-01 | 19.40 | $19.42 | 24600 |
| 2023-05-31 | 19.40 | $19.40 | 24444 |
| 2023-05-30 | 19.40 | $19.33 | 22500 |
| 2023-05-26 | 19.41 | $19.19 | 39200 |
| 2023-05-25 | 19.43 | $19.21 | 22434 |
| 2023-05-24 | 19.46 | $19.16 | 15803 |
| 2023-05-23 | 19.49 | $19.22 | 40000 |
| 2023-05-22 | 19.52 | $19.30 | 21631 |
| 2023-05-19 | 19.54 | $19.29 | 251800 |
| 2023-05-18 | 19.57 | $19.39 | 84000 |
| 2023-05-17 | 19.59 | $19.50 | 294500 |
| 2023-05-16 | 19.60 | $19.52 | 152800 |
| 2023-05-15 | 19.60 | $19.55 | 23040 |
| 2023-05-12 | 19.61 | $19.59 | 34500 |
| 2023-05-11 | 19.61 | $19.69 | 144400 |
| 2023-05-10 | 19.60 | $19.68 | 209007 |
| 2023-05-09 | 19.59 | $19.59 | 12434 |
| 2023-05-08 | 19.59 | $19.60 | 72303 |
| 2023-05-05 | 19.59 | $19.68 | 82300 |
| 2023-05-04 | 19.58 | $19.66 | 32823 |
| 2023-05-03 | 19.58 | $19.62 | 22930 |
| 2023-05-02 | 19.57 | $19.58 | 94444 |
| 2023-05-01 | 19.57 | $19.47 | 61800 |
| 2023-04-28 | 19.58 | $19.58 | 25345 |
| 2023-04-27 | 19.58 | $19.50 | 29002 |
| 2023-04-26 | 19.59 | $19.58 | 31204 |
| 2023-04-25 | 19.59 | $19.66 | 33909 |
| 2023-04-24 | 19.59 | $19.55 | 374514 |
| 2023-04-21 | 19.59 | $19.47 | 166000 |
| 2023-04-20 | 19.60 | $19.51 | 19300 |
| 2023-04-19 | 19.61 | $19.45 | 18200 |
| 2023-04-18 | 19.63 | $19.52 | 22300 |
| 2023-04-17 | 19.64 | $19.68 | 28614 |
| 2023-04-14 | 19.63 | $19.71 | 62300 |
| 2023-04-13 | 19.63 | $19.79 | 51300 |
| 2023-04-12 | 19.61 | $19.86 | 8805 |
| 2023-04-11 | 19.58 | $19.79 | 454744 |
| 2023-04-10 | 19.56 | $19.73 | 43300 |
| 2023-04-06 | 19.54 | $19.77 | 5800 |
| 2023-04-05 | 19.52 | $19.79 | 4600 |
| 2023-04-04 | 19.49 | $19.70 | 2000 |
| 2023-04-03 | 19.47 | $19.61 | 16700 |
| 2023-03-31 | 19.46 | $19.61 | 27314 |
| 2023-03-30 | 19.44 | $19.54 | 47630 |
| 2023-03-29 | 19.43 | $19.52 | 9417 |
| 2023-03-28 | 19.42 | $19.54 | 11227 |
| 2023-03-27 | 19.41 | $19.50 | 10028 |
| 2023-03-24 | 19.40 | $19.60 | 20229 |
| 2023-03-23 | 19.37 | $19.54 | 18400 |
| 2023-03-22 | 19.36 | $19.46 | 9744 |
| 2023-03-21 | 19.35 | $19.36 | 11500 |
| 2023-03-20 | 19.34 | $19.45 | 8500 |
| 2023-03-17 | 19.33 | $19.53 | 8500 |
| 2023-03-16 | 19.31 | $19.43 | 18400 |
| 2023-03-15 | 19.30 | $19.48 | 62732 |
| 2023-03-14 | 19.28 | $19.37 | 9400 |
| 2023-03-13 | 19.27 | $19.41 | 18900 |
| 2023-03-10 | 19.26 | $19.35 | 42000 |
| 2023-03-09 | 19.25 | $19.20 | 57800 |
| 2023-03-08 | 19.25 | $19.10 | 6300 |
| 2023-03-07 | 19.27 | $19.10 | 26500 |
| 2023-03-06 | 19.29 | $19.11 | 43300 |
| 2023-03-03 | 19.31 | $19.13 | 68300 |
| 2023-03-02 | 19.33 | $19.08 | 11338 |
| 2023-03-01 | 19.35 | $19.11 | 43019 |
| 2023-02-28 | 19.38 | $19.17 | 13500 |
| 2023-02-27 | 19.40 | $19.15 | 39100 |
| 2023-02-24 | 19.42 | $19.11 | 8819 |
| 2023-02-23 | 19.46 | $19.23 | 22800 |
| 2023-02-22 | 19.48 | $19.21 | 137538 |
| 2023-02-21 | 19.51 | $19.13 | 20300 |
| 2023-02-17 | 19.55 | $19.28 | 10617 |
| 2023-02-16 | 19.58 | $19.32 | 13000 |
| 2023-02-15 | 19.60 | $19.42 | 31500 |
| 2023-02-14 | 19.62 | $19.51 | 59800 |
| 2023-02-13 | 19.64 | $19.58 | 17800 |
| 2023-02-10 | 19.64 | $19.62 | 32725 |
| 2023-02-09 | 19.64 | $19.56 | 29925 |
| 2023-02-08 | 19.65 | $19.62 | 21200 |
| 2023-02-07 | 19.66 | $19.68 | 36804 |
| 2023-02-06 | 19.65 | $19.66 | 12800 |
| 2023-02-03 | 19.65 | $19.70 | 9800 |
| 2023-02-02 | 19.65 | $19.79 | 45100 |
| 2023-02-01 | 19.63 | $19.83 | 21600 |
| 2023-01-31 | 19.61 | $19.76 | 10510 |
| 2023-01-30 | 19.60 | $19.74 | 57900 |
| 2023-01-27 | 19.58 | $19.75 | 17839 |
| 2023-01-26 | 19.57 | $19.80 | 39100 |
| 2023-01-25 | 19.54 | $19.74 | 29200 |
| 2023-01-24 | 19.52 | $19.76 | 39600 |
| 2023-01-23 | 19.49 | $19.73 | 15249 |
| 2023-01-20 | 19.47 | $19.74 | 5247 |
| 2023-01-19 | 19.44 | $19.77 | 4400 |
| 2023-01-18 | 19.41 | $19.79 | 7600 |
| 2023-01-17 | 19.37 | $19.63 | 9600 |
| 2023-01-13 | 19.34 | $19.66 | 63722 |
| 2023-01-12 | 19.31 | $19.64 | 28526 |
| 2023-01-11 | 19.27 | $19.52 | 118700 |
| 2023-01-10 | 19.24 | $19.46 | 108800 |
| 2023-01-09 | 19.22 | $19.45 | 34100 |
| 2023-01-06 | 19.20 | $19.40 | 45026 |
| 2023-01-05 | 19.18 | $19.29 | 41400 |
| 2023-01-04 | 19.16 | $19.27 | 20141 |
| 2023-01-03 | 19.15 | $19.16 | 8400 |
| 2022-12-30 | 19.15 | $19.06 | 17900 |
| 2022-12-29 | 19.16 | $19.04 | 9538 |
| 2022-12-28 | 19.17 | $19.08 | 42940 |
| 2022-12-27 | 19.18 | $19.17 | 19600 |
| 2022-12-23 | 19.18 | $19.20 | 34600 |
| 2022-12-22 | 19.18 | $19.21 | 12900 |
| 2022-12-21 | 19.18 | $19.25 | 20100 |
| 2022-12-20 | 19.17 | $19.26 | 49000 |
| 2022-12-19 | 19.16 | $19.30 | 10100 |
| 2022-12-16 | 19.15 | $19.34 | 8800 |
| 2022-12-15 | 19.13 | $19.41 | 98724 |
| 2022-12-14 | 19.10 | $19.39 | 5321 |
| 2022-12-13 | 19.07 | $19.31 | 16000 |
| 2022-12-12 | 19.04 | $19.30 | 5900 |
| 2022-12-09 | 19.02 | $19.26 | 7611 |
| 2022-12-08 | 18.99 | $19.34 | 400 |
| 2022-12-07 | 18.95 | $19.34 | 5108 |
| 2022-12-06 | 18.91 | $19.26 | 600 |
| 2022-12-05 | 18.87 | $19.23 | 6300 |
| 2022-12-02 | 18.84 | $19.22 | 18240 |
| 2022-12-01 | 18.80 | $19.28 | 4200 |
| 2022-11-30 | 18.75 | $19.05 | 8900 |
| 2022-11-29 | 18.71 | $19.02 | 6700 |
| 2022-11-28 | 18.68 | $19.02 | 414 |
| 2022-11-25 | 18.65 | $19.06 | 100 |
| 2022-11-23 | 18.60 | $18.98 | 745 |
| 2022-11-22 | 18.56 | $18.88 | 6500 |
| 2022-11-21 | 18.53 | $18.91 | 11747 |
| 2022-11-18 | 18.49 | $18.87 | 8700 |
| 2022-11-17 | 18.45 | $18.90 | 17548 |
| 2022-11-16 | 18.40 | $18.90 | 12500 |
| 2022-11-15 | 18.35 | $18.67 | 10000 |
| 2022-11-14 | 18.32 | $18.57 | 10337 |
| 2022-11-11 | 18.29 | $18.53 | 5600 |
| 2022-11-10 | 18.27 | $18.49 | 150324 |
| 2022-11-09 | 18.24 | $18.18 | 92600 |
| 2022-11-08 | 18.25 | $18.22 | 66240 |
| 2022-11-07 | 18.25 | $18.07 | 46500 |
| 2022-11-04 | 18.27 | $18.15 | 10135 |
| 2022-11-03 | 18.28 | $18.16 | 32000 |
| 2022-11-02 | 18.30 | $18.18 | 3400 |
| 2022-11-01 | 18.31 | $18.16 | 12100 |
| 2022-10-31 | 18.32 | $18.14 | 5134 |
| 2022-10-28 | 18.34 | $18.09 | 427 |
| 2022-10-27 | 18.37 | $18.07 | 3600 |
| 2022-10-26 | 18.40 | $18.08 | 3744 |
| 2022-10-25 | 18.44 | $18.07 | 9800 |
| 2022-10-24 | 18.47 | $18.07 | 1900 |
| 2022-10-21 | 18.52 | $18.16 | 4000 |
| 2022-10-20 | 18.55 | $18.33 | 7400 |
| 2022-10-19 | 18.58 | $18.40 | 100 |
| 2022-10-18 | 18.60 | $18.49 | 32140 |
| 2022-10-17 | 18.61 | $18.49 | 228 |
| 2022-10-14 | 18.62 | $18.45 | 15700 |
| 2022-10-13 | 18.64 | $18.48 | 5000 |
| 2022-10-12 | 18.65 | $18.56 | 2500 |
| 2022-10-11 | 18.66 | $18.55 | 5300 |
| 2022-10-10 | 18.67 | $18.50 | 4600 |
| 2022-10-07 | 18.69 | $18.56 | 1400 |
| 2022-10-06 | 18.71 | $18.56 | 5806 |
| 2022-10-05 | 18.72 | $18.55 | 1000 |
| 2022-10-04 | 18.74 | $18.61 | 7700 |
| 2022-10-03 | 18.75 | $18.43 | 212 |
| 2022-09-30 | 18.79 | $18.35 | 3508 |
| 2022-09-29 | 18.84 | $18.35 | 3424 |
| 2022-09-28 | 18.89 | $18.45 | 8046 |
| 2022-09-27 | 18.93 | $18.51 | 2901 |
| 2022-09-26 | 18.98 | $18.56 | 12942 |
| 2022-09-23 | 19.02 | $18.67 | 4648 |
| 2022-09-22 | 19.06 | $18.75 | 102400 |
| 2022-09-21 | 19.09 | $18.82 | 8918 |
| 2022-09-20 | 19.12 | $18.80 | 1333 |
| 2022-09-19 | 19.15 | $18.95 | 3521 |
| 2022-09-16 | 19.17 | $18.92 | 1500 |
| 2022-09-15 | 19.20 | $18.95 | 400 |
| 2022-09-14 | 19.23 | $18.98 | 20800 |
| 2022-09-13 | 19.25 | $19.03 | 1500 |
| 2022-09-12 | 19.28 | $19.03 | 24500 |
| 2022-09-09 | 19.30 | $19.03 | 1603 |
| 2022-09-08 | 19.33 | $18.95 | 43014 |
| 2022-09-07 | 19.37 | $19.04 | 26800 |
| 2022-09-06 | 19.40 | $19.01 | 19622 |
| 2022-09-02 | 19.45 | $19.16 | 71200 |
| 2022-09-01 | 19.48 | $19.05 | 3600 |
| 2022-08-31 | 19.52 | $19.20 | 7128 |
| 2022-08-30 | 19.55 | $19.26 | 7801 |
| 2022-08-29 | 19.59 | $19.34 | 42745 |
| 2022-08-26 | 19.61 | $19.41 | 6200 |
| 2022-08-25 | 19.63 | $19.44 | 2225 |
| 2022-08-24 | 19.65 | $19.46 | 5341 |
| 2022-08-23 | 19.67 | $19.51 | 900 |
| 2022-08-22 | 19.69 | $19.52 | 10500 |
| 2022-08-19 | 19.71 | $19.55 | 4123 |
| 2022-08-18 | 19.72 | $19.69 | 9405 |
| 2022-08-17 | 19.73 | $19.66 | 8100 |
| 2022-08-16 | 19.74 | $19.74 | 2900 |
| 2022-08-15 | 19.73 | $19.82 | 4439 |
| 2022-08-12 | 19.73 | $19.79 | 100204 |
| 2022-08-11 | 19.72 | $19.76 | 1516 |
| 2022-08-10 | 19.71 | $19.81 | 120900 |
| 2022-08-09 | 19.70 | $19.75 | 3600 |
| 2022-08-08 | 19.70 | $19.80 | 6340 |
| 2022-08-05 | 19.69 | $19.80 | 18600 |
| 2022-08-04 | 19.68 | $19.93 | 113714 |
| 2022-08-03 | 19.65 | $19.82 | 728 |
| 2022-08-02 | 19.63 | $19.87 | 100 |
| 2022-08-01 | 19.61 | $19.84 | 10400 |
| 2022-07-29 | 19.58 | $19.81 | 525 |
| 2022-07-28 | 19.56 | $19.76 | 85306 |
| 2022-07-27 | 19.54 | $19.72 | 600 |
| 2022-07-26 | 19.52 | $19.68 | 1500 |
| 2022-07-25 | 19.50 | $19.65 | 105432 |
| 2022-07-22 | 19.49 | $19.64 | 100 |
| 2022-07-21 | 19.47 | $19.56 | 800 |
| 2022-07-20 | 19.46 | $19.57 | 4928 |
| 2022-07-19 | 19.45 | $19.59 | 1000 |
| 2022-07-18 | 19.44 | $19.58 | 7320 |
| 2022-07-15 | 19.42 | $19.58 | 1400 |
| 2022-07-14 | 19.41 | $19.55 | 248 |
| 2022-07-13 | 19.39 | $19.52 | 110 |
| 2022-07-12 | 19.38 | $19.55 | 100 |
| 2022-07-11 | 19.36 | $19.52 | 41721 |
| 2022-07-08 | 19.34 | $19.50 | 526 |
| 2022-07-07 | 19.33 | $19.49 | 229 |
| 2022-07-06 | 19.31 | $19.49 | 5500 |
| 2022-07-05 | 19.29 | $19.43 | 101728 |
| 2022-07-01 | 19.28 | $19.43 | 17100 |
| 2022-06-30 | 19.26 | $19.27 | 6200 |
| 2022-06-29 | 19.26 | $19.24 | 3015 |
| 2022-06-28 | 19.26 | $19.20 | 17526 |
| 2022-06-27 | 19.27 | $19.20 | 1506 |
| 2022-06-24 | 19.27 | $19.16 | 4908 |
| 2022-06-23 | 19.29 | $19.16 | 4400 |
| 2022-06-22 | 19.30 | $19.13 | 6436 |
| 2022-06-21 | 19.32 | $18.99 | 25500 |
| 2022-06-17 | 19.35 | $19.09 | 100 |
| 2022-06-16 | 19.38 | $19.09 | 3800 |
| 2022-06-15 | 19.41 | $19.08 | 800 |
| 2022-06-14 | 19.44 | $18.99 | 248 |
| 2022-06-13 | 19.49 | $19.13 | 11300 |
| 2022-06-10 | 19.53 | $19.45 | 1930 |
| 2022-06-09 | 19.54 | $19.60 | 32315 |
| 2022-06-08 | 19.53 | $19.68 | 300 |
| 2022-06-07 | 19.52 | $19.68 | 8300 |
| 2022-06-06 | 19.50 | $19.67 | 542 |
| 2022-06-03 | 19.48 | $19.66 | 2105 |
| 2022-06-02 | 19.46 | $19.71 | 4208 |
| 2022-06-01 | 19.44 | $19.68 | 200 |
| 2022-05-31 | 19.41 | $19.65 | 1245 |
| 2022-05-27 | 19.39 | $19.76 | 431 |
| 2022-05-26 | 19.35 | $19.71 | 7100 |
| 2022-05-25 | 19.31 | $19.63 | 28931 |
| 2022-05-24 | 19.28 | $19.38 | 7100 |
| 2022-05-23 | 19.26 | $19.23 | 4802 |
| 2022-05-20 | 19.27 | $19.25 | 1900 |
| 2022-05-19 | 19.27 | $19.05 | 1600 |
| 2022-05-18 | 19.29 | $19.02 | 12900 |
| 2022-05-17 | 19.32 | $19.04 | 100 |
| 2022-05-16 | 19.35 | $19.13 | 4800 |
| 2022-05-13 | 19.38 | $19.11 | 10600 |
| 2022-05-12 | 19.40 | $19.17 | 2402 |
| 2022-05-11 | 19.43 | $19.21 | 2844 |
| 2022-05-10 | 19.45 | $19.21 | 3926 |
| 2022-05-09 | 19.48 | $19.24 | 1306 |
| 2022-05-06 | 19.50 | $19.20 | 522 |
| 2022-05-05 | 19.53 | $19.21 | 46400 |
| 2022-05-04 | 19.57 | $19.35 | 318 |
| 2022-05-03 | 19.59 | $19.32 | 5605 |
| 2022-05-02 | 19.62 | $19.29 | 6000 |
| 2022-04-29 | 19.65 | $19.41 | 12406 |
| 2022-04-28 | 19.68 | $19.43 | 16200 |
| 2022-04-27 | 19.70 | $19.52 | 2800 |
| 2022-04-26 | 19.72 | $19.54 | 605 |
| 2022-04-25 | 19.74 | $19.46 | 600 |
| 2022-04-22 | 19.77 | $19.45 | 100 |
| 2022-04-21 | 19.81 | $19.46 | 14102 |
| 2022-04-20 | 19.84 | $19.52 | 315800 |
| 2022-04-19 | 19.88 | $19.51 | 202 |
| 2022-04-18 | 19.91 | $19.60 | 14832 |
| 2022-04-14 | 19.95 | $19.64 | 54235 |
| 2022-04-13 | 19.98 | $19.71 | 3844 |
| 2022-04-12 | 20.01 | $19.70 | 148500 |
| 2022-04-11 | 20.04 | $19.77 | 7318 |
| 2022-04-08 | 20.07 | $19.80 | 3441 |
| 2022-04-07 | 20.10 | $19.86 | 400 |
| 2022-04-06 | 20.12 | $19.91 | 13300 |
| 2022-04-05 | 20.15 | $19.92 | 15500 |
| 2022-04-04 | 20.17 | $20.01 | 81200 |
| 2022-04-01 | 20.19 | $19.92 | 47800 |
| 2022-03-31 | 20.21 | $19.97 | 8405 |
| 2022-03-30 | 20.24 | $19.95 | 13642 |
| 2022-03-29 | 20.27 | $19.96 | 98200 |
| 2022-03-28 | 20.30 | $20.02 | 2544 |
| 2022-03-25 | 20.33 | $19.99 | 12300 |
| 2022-03-24 | 20.37 | $20.09 | 13600 |
| 2022-03-23 | 20.40 | $20.20 | 136935 |
| 2022-03-22 | 20.42 | $20.19 | 45815 |
| 2022-03-21 | 20.44 | $20.16 | 22838 |
| 2022-03-18 | 20.47 | $20.27 | 7600 |
| 2022-03-17 | 20.50 | $20.22 | — |
| 2022-03-16 | 20.53 | $20.17 | 149 |
| 2022-03-15 | 20.56 | $20.22 | 15100 |
| 2022-03-14 | 20.60 | $20.22 | 9500 |
| 2022-03-11 | 20.64 | $20.42 | 500 |
| 2022-03-10 | 20.66 | $20.44 | 1600 |
| 2022-03-09 | 20.69 | $20.48 | 2300 |
| 2022-03-08 | 20.71 | $20.54 | 203 |
| 2022-03-07 | 20.72 | $20.61 | 1035 |
| 2022-03-04 | 20.74 | $20.69 | 100 |
| 2022-03-03 | 20.74 | $20.68 | 4500 |
| 2022-03-02 | 20.75 | $20.68 | 2739 |
| 2022-03-01 | 20.75 | $20.75 | 6400 |
| 2022-02-28 | 20.76 | $20.69 | 200 |
| 2022-02-25 | 20.76 | $20.59 | 1342 |
| 2022-02-24 | 20.78 | $20.66 | 1500 |
| 2022-02-23 | 20.79 | $20.66 | 8900 |
| 2022-02-22 | 20.81 | $20.68 | 2000 |
| 2022-02-18 | 20.82 | $20.70 | 500 |
| 2022-02-17 | 20.83 | $20.68 | 505 |
| 2022-02-16 | 20.85 | $20.61 | 1200 |
| 2022-02-15 | 20.87 | $20.65 | 4621 |
| 2022-02-14 | 20.90 | $20.69 | 1947 |
| 2022-02-11 | 20.92 | $20.73 | 11111 |
| 2022-02-10 | 20.94 | $20.75 | 101400 |
| 2022-02-09 | 20.96 | $20.86 | 2229 |
| 2022-02-08 | 20.97 | $20.84 | 8601 |
| 2022-02-07 | 20.98 | $20.85 | 423 |
| 2022-02-04 | 21.00 | $20.83 | 719 |
| 2022-02-03 | 21.01 | $20.86 | 43013 |
| 2022-02-02 | 21.03 | $20.89 | 2047 |
| 2022-02-01 | 21.05 | $20.83 | 403 |
| 2022-01-31 | 21.07 | $20.82 | 300 |
| 2022-01-28 | 21.09 | $20.85 | 29100 |
| 2022-01-27 | 21.12 | $20.91 | 209 |
| 2022-01-26 | 21.14 | $20.89 | 4100 |
| 2022-01-25 | 21.17 | $21.02 | — |
| 2022-01-24 | 21.18 | $21.08 | 1700 |
| 2022-01-21 | 21.19 | $21.14 | 15800 |
| 2022-01-20 | 21.20 | $21.11 | 100 |
| 2022-01-19 | 21.21 | $21.14 | 8600 |
| 2022-01-18 | 21.22 | $21.04 | 15100 |
| 2022-01-14 | 21.24 | $21.13 | 5031 |
| 2022-01-13 | 21.25 | $21.18 | 81748 |
| 2022-01-12 | 21.25 | $21.13 | 2400 |
| 2022-01-11 | 21.27 | $21.15 | 2000 |
| 2022-01-10 | 21.28 | $21.16 | 8400 |
| 2022-01-07 | 21.29 | $21.17 | 100 |
| 2022-01-06 | 21.31 | $21.20 | 100 |
| 2022-01-05 | 21.32 | $21.20 | 721 |
| 2022-01-04 | 21.33 | $21.24 | 100 |
| 2022-01-03 | 21.34 | $21.23 | 7400 |
| 2021-12-31 | 21.35 | $21.26 | 603 |
| 2021-12-30 | 21.36 | $21.26 | 100 |
| 2021-12-29 | 21.37 | $21.28 | 133300 |
| 2021-12-28 | 21.38 | $21.28 | 408 |
| 2021-12-27 | 21.39 | $21.28 | 2226 |
| 2021-12-23 | 21.40 | $21.28 | 68331 |
| 2021-12-22 | 21.41 | $21.27 | 104500 |
| 2021-12-21 | 21.43 | $21.28 | 13246 |
| 2021-12-20 | 21.44 | $21.26 | 186200 |
| 2021-12-17 | 21.46 | $21.22 | 29948 |
| 2021-12-16 | 21.49 | $21.41 | 154500 |
| 2021-12-15 | 21.50 | $21.46 | 57800 |
| 2021-12-14 | 21.50 | $21.47 | 2004 |
| 2021-12-13 | 21.51 | $21.48 | 15231 |
| 2021-12-10 | 21.51 | $21.50 | 200 |
| 2021-12-09 | 21.51 | $21.46 | 3000 |
| 2021-12-08 | 21.51 | $21.45 | 817 |
| 2021-12-07 | 21.52 | $21.49 | 3500 |
| 2021-12-06 | 21.52 | $21.47 | 1523 |
| 2021-12-03 | 21.53 | $21.51 | 614 |
| 2021-12-02 | 21.53 | $21.48 | 3824 |
| 2021-12-01 | 21.54 | $21.48 | 2900 |
| 2021-11-30 | 21.54 | $21.53 | 600 |
| 2021-11-29 | 21.54 | $21.42 | 100 |
| 2021-11-26 | 21.56 | $21.61 | 13707 |
| 2021-11-24 | 21.55 | $21.52 | 600 |
| 2021-11-23 | 21.55 | $21.51 | 4700 |
| 2021-11-22 | 21.56 | $21.48 | 1202 |
| 2021-11-19 | 21.57 | $21.58 | 1810 |
| 2021-11-18 | 21.57 | $21.55 | 803 |
| 2021-11-17 | 21.57 | $21.56 | 13100 |
| 2021-11-16 | 21.57 | $21.56 | 12619 |
| 2021-11-15 | 21.57 | $21.56 | 4818 |
| 2021-11-12 | 21.57 | $21.57 | — |
| 2021-11-11 | 21.57 | $21.58 | 100 |
| 2021-11-10 | 21.57 | $21.51 | 5900 |
| 2021-11-09 | 21.58 | $21.63 | 100 |
| 2021-11-08 | 21.57 | $21.55 | 100 |
| 2021-11-05 | 21.57 | $21.61 | 100 |
| 2021-11-04 | 21.57 | $21.60 | 14236 |
| 2021-11-03 | 21.56 | $21.52 | 3929 |
| 2021-11-02 | 21.57 | $21.57 | 1303 |
| 2021-11-01 | 21.57 | $21.52 | 2800 |
| 2021-10-29 | 21.57 | $21.52 | 100 |
| 2021-10-28 | 21.58 | $21.48 | 40100 |
| 2021-10-27 | 21.59 | $21.54 | 1100 |
| 2021-10-26 | 21.60 | $21.56 | 14600 |
| 2021-10-25 | 21.60 | $21.56 | 36300 |
| 2021-10-22 | 21.60 | $21.54 | 235 |
| 2021-10-21 | 21.61 | $21.53 | 100 |
| 2021-10-20 | 21.62 | $21.58 | 2100 |
| 2021-10-19 | 21.62 | $21.57 | 2700 |
| 2021-10-18 | 21.63 | $21.56 | 600 |
| 2021-10-15 | 21.64 | $21.57 | 2100 |
| 2021-10-14 | 21.64 | $21.62 | 100 |
| 2021-10-13 | 21.65 | $21.60 | 105 |
| 2021-10-12 | 21.65 | $21.59 | — |
| 2021-10-11 | 21.66 | $21.58 | 2929 |
| 2021-10-08 | 21.66 | $21.58 | 2409 |
| 2021-10-07 | 21.67 | $21.59 | — |
| 2021-10-06 | 21.68 | $21.62 | 747 |
| 2021-10-05 | 21.69 | $21.62 | 9000 |
| 2021-10-04 | 21.70 | $21.63 | 10628 |
| 2021-10-01 | 21.70 | $21.64 | 15917 |
| 2021-09-30 | 21.71 | $21.63 | 700 |
| 2021-09-29 | 21.72 | $21.63 | 450722 |
| 2021-09-28 | 21.73 | $21.68 | 8700 |
| 2021-09-27 | 21.73 | $21.69 | 2241 |
| 2021-09-24 | 21.74 | $21.69 | 5800 |
| 2021-09-23 | 21.74 | $21.68 | 1934 |
| 2021-09-22 | 21.75 | $21.74 | 900 |
| 2021-09-21 | 21.75 | $21.74 | 2131 |
| 2021-09-20 | 21.75 | $21.77 | 4103 |
| 2021-09-17 | 21.75 | $21.71 | 900 |
| 2021-09-16 | 21.75 | $21.72 | 2744 |
| 2021-09-15 | 21.75 | $21.72 | 490500 |
| 2021-09-14 | 21.76 | $21.77 | 400 |
| 2021-09-13 | 21.75 | $21.76 | 9648 |
| 2021-09-10 | 21.75 | $21.76 | 6541 |
| 2021-09-09 | 21.75 | $21.75 | 1100 |
| 2021-09-08 | 21.75 | $21.75 | 13700 |
| 2021-09-07 | 21.75 | $21.71 | 343 |
| 2021-09-03 | 21.76 | $21.72 | 4724 |
| 2021-09-02 | 21.76 | $21.75 | 4400 |
| 2021-09-01 | 21.76 | $21.75 | 400 |
| 2021-08-31 | 21.77 | $21.74 | 642 |
| 2021-08-30 | 21.77 | $21.74 | 2300 |
| 2021-08-27 | 21.77 | $21.76 | — |
| 2021-08-26 | 21.77 | $21.75 | 1200 |
| 2021-08-25 | 21.78 | $21.74 | 708 |
| 2021-08-24 | 21.78 | $21.76 | 4724 |
| 2021-08-23 | 21.78 | $21.78 | 1733 |
| 2021-08-20 | 21.78 | $21.77 | 100 |
| 2021-08-19 | 21.78 | $21.78 | 4900 |
| 2021-08-18 | 21.78 | $21.75 | 140 |
| 2021-08-17 | 21.79 | $21.76 | 5921 |
| 2021-08-16 | 21.79 | $21.78 | 6534 |
| 2021-08-13 | 21.79 | $21.78 | 400 |
| 2021-08-12 | 21.79 | $21.76 | 1609 |
| 2021-08-11 | 21.79 | $21.78 | 5500 |
| 2021-08-10 | 21.80 | $21.77 | 1400 |
| 2021-08-09 | 21.80 | $21.76 | 15100 |
| 2021-08-06 | 21.80 | $21.76 | 145 |
| 2021-08-05 | 21.81 | $21.79 | 429 |
| 2021-08-04 | 21.81 | $21.80 | 600 |
| 2021-08-03 | 21.81 | $21.82 | 437 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
18.96
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.94
Average
19.51
Maximum
21.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.96 | $18.82 | 129813 |
| 2026-07-30 | 18.98 | $18.84 | 10002 |
| 2026-07-29 | 19.00 | $18.93 | 31511 |
| 2026-07-28 | 19.01 | $18.97 | 27004 |
| 2026-07-27 | 19.02 | $18.93 | 35501 |
| 2026-07-24 | 19.04 | $18.89 | 56328 |
| 2026-07-23 | 19.06 | $18.83 | 43048 |
| 2026-07-22 | 19.09 | $18.95 | 24406 |
| 2026-07-21 | 19.10 | $19.00 | 27500 |
| 2026-07-20 | 19.12 | $19.03 | 30100 |
| 2026-07-17 | 19.13 | $19.08 | 24000 |
| 2026-07-16 | 19.14 | $19.08 | 49800 |
| 2026-07-15 | 19.14 | $19.10 | 35718 |
| 2026-07-14 | 19.15 | $19.11 | 36200 |
| 2026-07-13 | 19.16 | $19.10 | 60202 |
| 2026-07-10 | 19.16 | $19.10 | 21900 |
| 2026-07-09 | 19.17 | $19.10 | 13200 |
| 2026-07-08 | 19.18 | $19.08 | 22415 |
| 2026-07-07 | 19.18 | $19.13 | 70048 |
| 2026-07-06 | 19.19 | $19.20 | 59213 |
| 2026-07-02 | 19.19 | $19.20 | 42119 |
| 2026-07-01 | 19.18 | $19.18 | 59702 |
| 2026-06-30 | 19.18 | $19.18 | 34514 |
| 2026-06-29 | 19.18 | $19.21 | 34600 |
| 2026-06-26 | 19.17 | $19.24 | 31515 |
| 2026-06-25 | 19.17 | $19.22 | 39644 |
| 2026-06-24 | 19.16 | $19.23 | 14233 |
| 2026-06-23 | 19.15 | $19.17 | 38700 |
| 2026-06-22 | 19.15 | $19.18 | 41900 |
| 2026-06-18 | 19.14 | $19.18 | 29002 |
| 2026-06-17 | 19.13 | $19.13 | 130700 |
| 2026-06-16 | 19.13 | $19.16 | 45944 |
| 2026-06-15 | 19.12 | $19.17 | 42900 |
| 2026-06-12 | 19.11 | $19.14 | 42500 |
| 2026-06-11 | 19.10 | $19.17 | 128216 |
| 2026-06-10 | 19.09 | $19.11 | 40200 |
| 2026-06-09 | 19.08 | $19.15 | 91041 |
| 2026-06-08 | 19.07 | $19.11 | 50900 |
| 2026-06-05 | 19.07 | $19.11 | 37935 |
| 2026-06-04 | 19.06 | $19.16 | 40500 |
| 2026-06-03 | 19.05 | $19.14 | 39300 |
| 2026-06-02 | 19.04 | $19.15 | 25500 |
| 2026-06-01 | 19.03 | $19.13 | 32600 |
| 2026-05-29 | 19.03 | $19.13 | 141518 |
| 2026-05-28 | 19.02 | $19.07 | 48800 |
| 2026-05-27 | 19.02 | $19.09 | 35716 |
| 2026-05-26 | 19.01 | $19.05 | 24400 |
| 2026-05-22 | 19.01 | $18.95 | 23700 |
| 2026-05-21 | 19.03 | $18.93 | 82500 |
| 2026-05-20 | 19.04 | $18.93 | 172820 |
| 2026-05-19 | 19.06 | $18.86 | 45900 |
| 2026-05-18 | 19.09 | $18.92 | 54040 |
| 2026-05-15 | 19.11 | $18.92 | 50842 |
| 2026-05-14 | 19.13 | $19.04 | 68700 |
| 2026-05-13 | 19.14 | $19.06 | 54800 |
| 2026-05-12 | 19.15 | $19.07 | 66600 |
| 2026-05-11 | 19.17 | $19.16 | 51600 |
| 2026-05-08 | 19.17 | $19.16 | 3732 |
| 2026-05-07 | 19.17 | $19.13 | 24611 |
| 2026-05-06 | 19.18 | $19.16 | 39817 |
| 2026-05-05 | 19.18 | $19.11 | 233000 |
| 2026-05-04 | 19.19 | $19.07 | 58900 |
| 2026-05-01 | 19.20 | $19.14 | 29500 |
| 2026-04-30 | 19.20 | $19.13 | 47400 |
| 2026-04-29 | 19.21 | $19.08 | 35300 |
| 2026-04-28 | 19.22 | $19.22 | 13300 |
| 2026-04-27 | 19.21 | $19.24 | 33900 |
| 2026-04-24 | 19.20 | $19.27 | 22420 |
| 2026-04-23 | 19.19 | $19.26 | 52343 |
| 2026-04-22 | 19.18 | $19.24 | 32013 |
| 2026-04-21 | 19.16 | $19.29 | 31500 |
| 2026-04-20 | 19.14 | $19.21 | 24100 |
| 2026-04-17 | 19.13 | $19.27 | 86100 |
| 2026-04-16 | 19.11 | $19.20 | 32747 |
| 2026-04-15 | 19.10 | $19.16 | 35700 |
| 2026-04-14 | 19.09 | $19.19 | 28000 |
| 2026-04-13 | 19.08 | $19.20 | 97045 |
| 2026-04-10 | 19.07 | $19.13 | 28500 |
| 2026-04-09 | 19.06 | $19.19 | 51100 |
| 2026-04-08 | 19.05 | $19.15 | 74200 |
| 2026-04-07 | 19.05 | $19.10 | 57141 |
| 2026-04-06 | 19.05 | $19.10 | 59619 |
| 2026-04-02 | 19.05 | $19.11 | 68200 |
| 2026-04-01 | 19.05 | $19.07 | 51900 |
| 2026-03-31 | 19.05 | $19.00 | 56001 |
| 2026-03-30 | 19.07 | $18.92 | 72400 |
| 2026-03-27 | 19.09 | $18.93 | 38119 |
| 2026-03-26 | 19.11 | $18.95 | 57222 |
| 2026-03-25 | 19.14 | $18.99 | 63700 |
| 2026-03-24 | 19.16 | $18.93 | 41100 |
| 2026-03-23 | 19.20 | $19.02 | 33500 |
| 2026-03-20 | 19.22 | $18.96 | 31620 |
| 2026-03-19 | 19.26 | $19.18 | 111200 |
| 2026-03-18 | 19.27 | $19.17 | 50400 |
| 2026-03-17 | 19.29 | $19.21 | 93144 |
| 2026-03-16 | 19.30 | $19.22 | 115612 |
| 2026-03-13 | 19.32 | $19.18 | 51200 |
| 2026-03-12 | 19.34 | $19.14 | 45300 |
| 2026-03-11 | 19.36 | $19.20 | 130200 |
| 2026-03-10 | 19.38 | $19.25 | 101013 |
| 2026-03-09 | 19.39 | $19.31 | 118425 |
| 2026-03-06 | 19.40 | $19.28 | 281208 |
| 2026-03-05 | 19.41 | $19.30 | 52334 |
| 2026-03-04 | 19.42 | $19.35 | 20100 |
| 2026-03-03 | 19.42 | $19.31 | 39435 |
| 2026-03-02 | 19.43 | $19.44 | 31930 |
| 2026-02-27 | 19.42 | $19.49 | 22417 |
| 2026-02-26 | 19.41 | $19.54 | 46144 |
| 2026-02-25 | 19.39 | $19.49 | 48300 |
| 2026-02-24 | 19.37 | $19.46 | 55200 |
| 2026-02-23 | 19.36 | $19.44 | 42200 |
| 2026-02-20 | 19.34 | $19.45 | 78000 |
| 2026-02-19 | 19.33 | $19.44 | 27409 |
| 2026-02-18 | 19.31 | $19.41 | 65000 |
| 2026-02-17 | 19.29 | $19.43 | 25809 |
| 2026-02-13 | 19.28 | $19.40 | 46200 |
| 2026-02-12 | 19.26 | $19.39 | 41700 |
| 2026-02-11 | 19.25 | $19.34 | 61530 |
| 2026-02-10 | 19.23 | $19.35 | 64400 |
| 2026-02-09 | 19.22 | $19.32 | 53020 |
| 2026-02-06 | 19.21 | $19.27 | 47045 |
| 2026-02-05 | 19.21 | $19.25 | 59900 |
| 2026-02-04 | 19.20 | $19.22 | 85749 |
| 2026-02-03 | 19.20 | $19.20 | 63000 |
| 2026-02-02 | 19.20 | $19.14 | 53533 |
| 2026-01-30 | 19.21 | $19.16 | 26700 |
| 2026-01-29 | 19.22 | $19.20 | 26142 |
| 2026-01-28 | 19.22 | $19.21 | 35300 |
| 2026-01-27 | 19.22 | $19.23 | 35400 |
| 2026-01-26 | 19.22 | $19.25 | 22614 |
| 2026-01-23 | 19.22 | $19.23 | 57800 |
| 2026-01-22 | 19.22 | $19.20 | 52528 |
| 2026-01-21 | 19.22 | $19.18 | 43900 |
| 2026-01-20 | 19.22 | $19.13 | 53700 |
| 2026-01-16 | 19.23 | $19.20 | 32016 |
| 2026-01-15 | 19.24 | $19.24 | 20300 |
| 2026-01-14 | 19.23 | $19.24 | 63800 |
| 2026-01-13 | 19.23 | $19.23 | 18100 |
| 2026-01-12 | 19.23 | $19.24 | 33200 |
| 2026-01-09 | 19.23 | $19.26 | 23337 |
| 2026-01-08 | 19.23 | $19.25 | 66524 |
| 2026-01-07 | 19.23 | $19.27 | 38100 |
| 2026-01-06 | 19.22 | $19.23 | 76325 |
| 2026-01-05 | 19.22 | $19.22 | 29540 |
| 2026-01-02 | 19.22 | $19.22 | 20400 |
| 2025-12-31 | 19.22 | $19.15 | 97804 |
| 2025-12-30 | 19.23 | $19.21 | 37641 |
| 2025-12-29 | 19.23 | $19.26 | 34046 |
| 2025-12-26 | 19.23 | $19.24 | 13900 |
| 2025-12-24 | 19.23 | $19.28 | 19742 |
| 2025-12-23 | 19.22 | $19.25 | 40500 |
| 2025-12-22 | 19.22 | $19.20 | 52400 |
| 2025-12-19 | 19.22 | $19.22 | 30400 |
| 2025-12-18 | 19.23 | $19.21 | 51026 |
| 2025-12-17 | 19.23 | $19.21 | 24541 |
| 2025-12-16 | 19.23 | $19.22 | 45806 |
| 2025-12-15 | 19.24 | $19.18 | 84024 |
| 2025-12-12 | 19.25 | $19.18 | 209900 |
| 2025-12-11 | 19.26 | $19.25 | 89100 |
| 2025-12-10 | 19.26 | $19.24 | 22900 |
| 2025-12-09 | 19.26 | $19.22 | 44100 |
| 2025-12-08 | 19.27 | $19.24 | 54500 |
| 2025-12-05 | 19.27 | $19.26 | 85301 |
| 2025-12-04 | 19.27 | $19.20 | 55900 |
| 2025-12-03 | 19.28 | $19.19 | 37400 |
| 2025-12-02 | 19.29 | $19.23 | 52530 |
| 2025-12-01 | 19.30 | $19.24 | 53200 |
| 2025-11-28 | 19.30 | $19.31 | 16506 |
| 2025-11-26 | 19.30 | $19.30 | 54200 |
| 2025-11-25 | 19.30 | $19.32 | 116400 |
| 2025-11-24 | 19.30 | $19.31 | 35948 |
| 2025-11-21 | 19.30 | $19.32 | 61102 |
| 2025-11-20 | 19.30 | $19.30 | 77600 |
| 2025-11-19 | 19.30 | $19.30 | 34000 |
| 2025-11-18 | 19.30 | $19.35 | 74149 |
| 2025-11-17 | 19.30 | $19.27 | 50600 |
| 2025-11-14 | 19.31 | $19.25 | 62331 |
| 2025-11-13 | 19.32 | $19.29 | 72122 |
| 2025-11-12 | 19.32 | $19.30 | 65200 |
| 2025-11-11 | 19.33 | $19.33 | 48519 |
| 2025-11-10 | 19.33 | $19.30 | 39700 |
| 2025-11-07 | 19.33 | $19.29 | 17236 |
| 2025-11-06 | 19.34 | $19.29 | 228001 |
| 2025-11-05 | 19.34 | $19.25 | 39900 |
| 2025-11-04 | 19.35 | $19.32 | 40700 |
| 2025-11-03 | 19.35 | $19.27 | 35916 |
| 2025-10-31 | 19.36 | $19.30 | 52540 |
| 2025-10-30 | 19.36 | $19.29 | 213600 |
| 2025-10-29 | 19.36 | $19.37 | 45441 |
| 2025-10-28 | 19.36 | $19.41 | 38044 |
| 2025-10-27 | 19.34 | $19.42 | 116000 |
| 2025-10-24 | 19.33 | $19.40 | 86000 |
| 2025-10-23 | 19.32 | $19.40 | 182443 |
| 2025-10-22 | 19.30 | $19.40 | 126300 |
| 2025-10-21 | 19.28 | $19.39 | 70000 |
| 2025-10-20 | 19.27 | $19.42 | 199800 |
| 2025-10-17 | 19.25 | $19.39 | 38100 |
| 2025-10-16 | 19.23 | $19.41 | 56121 |
| 2025-10-15 | 19.21 | $19.33 | 27300 |
| 2025-10-14 | 19.19 | $19.32 | 31622 |
| 2025-10-13 | 19.18 | $19.33 | 17500 |
| 2025-10-10 | 19.16 | $19.23 | 71900 |
| 2025-10-09 | 19.16 | $19.20 | 67900 |
| 2025-10-08 | 19.15 | $19.15 | 61100 |
| 2025-10-07 | 19.15 | $19.19 | 29741 |
| 2025-10-06 | 19.15 | $19.15 | 20107 |
| 2025-10-03 | 19.15 | $19.15 | 51200 |
| 2025-10-02 | 19.14 | $19.12 | 89500 |
| 2025-10-01 | 19.14 | $19.15 | 61600 |
| 2025-09-30 | 19.13 | $19.13 | 74910 |
| 2025-09-29 | 19.12 | $19.13 | 60100 |
| 2025-09-26 | 19.11 | $19.13 | 105200 |
| 2025-09-25 | 19.10 | $19.16 | 145700 |
| 2025-09-24 | 19.08 | $19.15 | 70400 |
| 2025-09-23 | 19.06 | $19.18 | 106200 |
| 2025-09-22 | 19.03 | $19.19 | 512637 |
| 2025-09-19 | 19.00 | $19.19 | 29500 |
| 2025-09-18 | 18.97 | $19.15 | 59600 |
| 2025-09-17 | 18.94 | $19.19 | 108117 |
| 2025-09-16 | 18.90 | $19.17 | 1.9M |
| 2025-09-15 | 18.86 | $19.17 | 121400 |
| 2025-09-12 | 18.82 | $19.12 | 99346 |
| 2025-09-11 | 18.78 | $19.16 | 204500 |
| 2025-09-10 | 18.74 | $19.05 | 733935 |
| 2025-09-09 | 18.70 | $18.93 | 228543 |
| 2025-09-08 | 18.67 | $18.99 | 62500 |
| 2025-09-05 | 18.64 | $18.84 | 211845 |
| 2025-09-04 | 18.62 | $18.69 | 303300 |
| 2025-09-03 | 18.61 | $18.62 | 163343 |
| 2025-09-02 | 18.61 | $18.54 | 628700 |
| 2025-08-29 | 18.62 | $18.58 | 94147 |
| 2025-08-28 | 18.62 | $18.63 | 52300 |
| 2025-08-27 | 18.62 | $18.67 | 96127 |
| 2025-08-26 | 18.61 | $18.65 | 104600 |
| 2025-08-25 | 18.60 | $18.64 | 103233 |
| 2025-08-22 | 18.60 | $18.68 | 59600 |
| 2025-08-21 | 18.59 | $18.57 | 448500 |
| 2025-08-20 | 18.58 | $18.58 | 92500 |
| 2025-08-19 | 18.58 | $18.57 | 141500 |
| 2025-08-18 | 18.58 | $18.58 | 177603 |
| 2025-08-15 | 18.58 | $18.60 | 109400 |
| 2025-08-14 | 18.57 | $18.58 | 171843 |
| 2025-08-13 | 18.56 | $18.64 | 124131 |
| 2025-08-12 | 18.55 | $18.65 | 97500 |
| 2025-08-11 | 18.54 | $18.63 | 160200 |
| 2025-08-08 | 18.53 | $18.61 | 42719 |
| 2025-08-07 | 18.52 | $18.61 | 327800 |
| 2025-08-06 | 18.51 | $18.57 | 201900 |
| 2025-08-05 | 18.51 | $18.61 | 339100 |
| 2025-08-04 | 18.50 | $18.58 | 926600 |
| 2025-08-01 | 18.50 | $18.60 | 250815 |
| 2025-07-31 | 18.49 | $18.43 | 120800 |
| 2025-07-30 | 18.50 | $18.37 | 315025 |
| 2025-07-29 | 18.52 | $18.52 | 187408 |
| 2025-07-28 | 18.53 | $18.45 | 193000 |
| 2025-07-25 | 18.54 | $18.47 | 194513 |
| 2025-07-24 | 18.55 | $18.46 | 188300 |
| 2025-07-23 | 18.57 | $18.46 | 1.2M |
| 2025-07-22 | 18.58 | $18.51 | 62200 |
| 2025-07-21 | 18.59 | $18.51 | 155923 |
| 2025-07-18 | 18.61 | $18.44 | 75500 |
| 2025-07-17 | 18.63 | $18.47 | 45300 |
| 2025-07-16 | 18.65 | $18.54 | 95926 |
| 2025-07-15 | 18.66 | $18.56 | 83900 |
| 2025-07-14 | 18.67 | $18.60 | 84600 |
| 2025-07-11 | 18.68 | $18.61 | 136700 |
| 2025-07-10 | 18.69 | $18.65 | 134300 |
| 2025-07-09 | 18.69 | $18.66 | 52500 |
| 2025-07-08 | 18.69 | $18.64 | 147000 |
| 2025-07-07 | 18.70 | $18.66 | 117537 |
| 2025-07-03 | 18.70 | $18.69 | 41100 |
| 2025-07-02 | 18.70 | $18.73 | 70003 |
| 2025-07-01 | 18.69 | $18.72 | 86700 |
| 2025-06-30 | 18.69 | $18.71 | 114200 |
| 2025-06-27 | 18.68 | $18.67 | 58400 |
| 2025-06-26 | 18.68 | $18.74 | 86000 |
| 2025-06-25 | 18.68 | $18.74 | 153645 |
| 2025-06-24 | 18.67 | $18.71 | 204000 |
| 2025-06-23 | 18.66 | $18.71 | 88047 |
| 2025-06-20 | 18.66 | $18.70 | 133915 |
| 2025-06-18 | 18.66 | $18.67 | 87200 |
| 2025-06-17 | 18.66 | $18.70 | 54000 |
| 2025-06-16 | 18.65 | $18.66 | 61337 |
| 2025-06-13 | 18.65 | $18.66 | 40246 |
| 2025-06-12 | 18.66 | $18.74 | 68707 |
| 2025-06-11 | 18.65 | $18.65 | 60041 |
| 2025-06-10 | 18.66 | $18.61 | 124048 |
| 2025-06-09 | 18.67 | $18.62 | 98534 |
| 2025-06-06 | 18.67 | $18.54 | 110601 |
| 2025-06-05 | 18.69 | $18.66 | 127848 |
| 2025-06-04 | 18.70 | $18.66 | 86700 |
| 2025-06-03 | 18.71 | $18.61 | 182200 |
| 2025-06-02 | 18.72 | $18.59 | 88600 |
| 2025-05-30 | 18.74 | $18.65 | 77415 |
| 2025-05-29 | 18.76 | $18.67 | 63207 |
| 2025-05-28 | 18.77 | $18.74 | 147127 |
| 2025-05-27 | 18.77 | $18.75 | 81900 |
| 2025-05-23 | 18.78 | $18.68 | 83043 |
| 2025-05-22 | 18.79 | $18.65 | 136500 |
| 2025-05-21 | 18.81 | $18.65 | 159000 |
| 2025-05-20 | 18.83 | $18.78 | 178000 |
| 2025-05-19 | 18.83 | $18.83 | 140131 |
| 2025-05-16 | 18.83 | $18.83 | 37307 |
| 2025-05-15 | 18.83 | $18.83 | 73233 |
| 2025-05-14 | 18.83 | $18.72 | 95100 |
| 2025-05-13 | 18.84 | $18.83 | 48600 |
| 2025-05-12 | 18.84 | $18.82 | 76400 |
| 2025-05-09 | 18.83 | $18.85 | 104900 |
| 2025-05-08 | 18.82 | $18.83 | 121102 |
| 2025-05-07 | 18.82 | $18.89 | 55443 |
| 2025-05-06 | 18.81 | $18.89 | 104900 |
| 2025-05-05 | 18.79 | $18.79 | 137102 |
| 2025-05-02 | 18.79 | $18.83 | 82312 |
| 2025-05-01 | 18.79 | $18.87 | 85200 |
| 2025-04-30 | 18.78 | $18.93 | 125300 |
| 2025-04-29 | 18.77 | $18.86 | 118942 |
| 2025-04-28 | 18.77 | $18.93 | 180700 |
| 2025-04-25 | 18.76 | $18.91 | 180046 |
| 2025-04-24 | 18.76 | $18.86 | 207600 |
| 2025-04-23 | 18.76 | $18.71 | 1.3M |
| 2025-04-22 | 18.77 | $18.59 | 167600 |
| 2025-04-21 | 18.80 | $18.58 | 191000 |
| 2025-04-17 | 18.84 | $18.72 | 78900 |
| 2025-04-16 | 18.86 | $18.77 | 99329 |
| 2025-04-15 | 18.88 | $18.73 | 308400 |
| 2025-04-14 | 18.90 | $18.69 | 467200 |
| 2025-04-11 | 18.94 | $18.44 | 217922 |
| 2025-04-10 | 19.00 | $18.61 | 1.6M |
| 2025-04-09 | 19.04 | $18.78 | 384416 |
| 2025-04-08 | 19.08 | $18.54 | 197307 |
| 2025-04-07 | 19.13 | $18.84 | 162611 |
| 2025-04-04 | 19.17 | $19.31 | 155017 |
| 2025-04-03 | 19.15 | $19.29 | 74000 |
| 2025-04-02 | 19.14 | $19.14 | 104000 |
| 2025-04-01 | 19.15 | $19.20 | 84345 |
| 2025-03-31 | 19.15 | $19.17 | 103704 |
| 2025-03-28 | 19.15 | $19.03 | 52049 |
| 2025-03-27 | 19.17 | $18.95 | 44529 |
| 2025-03-26 | 19.20 | $19.02 | 265827 |
| 2025-03-25 | 19.23 | $19.12 | 80800 |
| 2025-03-24 | 19.25 | $19.15 | 121636 |
| 2025-03-21 | 19.27 | $19.20 | 61211 |
| 2025-03-20 | 19.29 | $19.24 | 28308 |
| 2025-03-19 | 19.30 | $19.21 | 86743 |
| 2025-03-18 | 19.32 | $19.22 | 125240 |
| 2025-03-17 | 19.33 | $19.19 | 113900 |
| 2025-03-14 | 19.35 | $19.18 | 51600 |
| 2025-03-13 | 19.37 | $19.20 | 87222 |
| 2025-03-12 | 19.39 | $19.17 | 72008 |
| 2025-03-11 | 19.42 | $19.29 | 55739 |
| 2025-03-10 | 19.43 | $19.22 | 87900 |
| 2025-03-07 | 19.45 | $19.31 | 68042 |
| 2025-03-06 | 19.46 | $19.33 | 85700 |
| 2025-03-05 | 19.47 | $19.40 | 74700 |
| 2025-03-04 | 19.48 | $19.44 | 44537 |
| 2025-03-03 | 19.48 | $19.53 | 78239 |
| 2025-02-28 | 19.47 | $19.61 | 78200 |
| 2025-02-27 | 19.45 | $19.50 | 78403 |
| 2025-02-26 | 19.44 | $19.60 | 60008 |
| 2025-02-25 | 19.42 | $19.58 | 107221 |
| 2025-02-24 | 19.40 | $19.49 | 78500 |
| 2025-02-21 | 19.39 | $19.58 | 390400 |
| 2025-02-20 | 19.37 | $19.42 | 120100 |
| 2025-02-19 | 19.36 | $19.39 | 81800 |
| 2025-02-18 | 19.36 | $19.32 | 121306 |
| 2025-02-14 | 19.36 | $19.40 | 61025 |
| 2025-02-13 | 19.36 | $19.37 | 130700 |
| 2025-02-12 | 19.36 | $19.12 | 89815 |
| 2025-02-11 | 19.38 | $19.40 | 100000 |
| 2025-02-10 | 19.37 | $19.43 | 114300 |
| 2025-02-07 | 19.36 | $19.41 | 57838 |
| 2025-02-06 | 19.35 | $19.51 | 104100 |
| 2025-02-05 | 19.33 | $19.46 | 119400 |
| 2025-02-04 | 19.31 | $19.36 | 131500 |
| 2025-02-03 | 19.31 | $19.33 | 196826 |
| 2025-01-31 | 19.30 | $19.29 | 230411 |
| 2025-01-30 | 19.30 | $19.31 | 193000 |
| 2025-01-29 | 19.30 | $19.34 | 81100 |
| 2025-01-28 | 19.30 | $19.40 | 471314 |
| 2025-01-27 | 19.29 | $19.40 | 102748 |
| 2025-01-24 | 19.28 | $19.29 | 95600 |
| 2025-01-23 | 19.29 | $19.29 | 97023 |
| 2025-01-22 | 19.29 | $19.35 | 127000 |
| 2025-01-21 | 19.29 | $19.33 | 395943 |
| 2025-01-17 | 19.29 | $19.31 | 99900 |
| 2025-01-16 | 19.29 | $19.21 | 443501 |
| 2025-01-15 | 19.30 | $19.29 | 229500 |
| 2025-01-14 | 19.31 | $19.10 | 56148 |
| 2025-01-13 | 19.34 | $19.13 | 74700 |
| 2025-01-10 | 19.37 | $19.17 | 171808 |
| 2025-01-08 | 19.40 | $19.26 | 55900 |
| 2025-01-07 | 19.42 | $19.32 | 65915 |
| 2025-01-06 | 19.45 | $19.38 | 109000 |
| 2025-01-03 | 19.46 | $19.37 | 99235 |
| 2025-01-02 | 19.48 | $19.43 | 103826 |
| 2024-12-31 | 19.50 | $19.36 | 477300 |
| 2024-12-30 | 19.52 | $19.45 | 266000 |
| 2024-12-27 | 19.54 | $19.35 | 441800 |
| 2024-12-26 | 19.57 | $19.39 | 103808 |
| 2024-12-24 | 19.60 | $19.41 | 57800 |
| 2024-12-23 | 19.63 | $19.43 | 75900 |
| 2024-12-20 | 19.65 | $19.37 | 181745 |
| 2024-12-19 | 19.68 | $19.41 | 340900 |
| 2024-12-18 | 19.71 | $19.45 | 101900 |
| 2024-12-17 | 19.74 | $19.58 | 52638 |
| 2024-12-16 | 19.76 | $19.62 | 52805 |
| 2024-12-13 | 19.77 | $19.61 | 78321 |
| 2024-12-12 | 19.78 | $19.73 | 84000 |
| 2024-12-11 | 19.78 | $19.78 | 57400 |
| 2024-12-10 | 19.77 | $19.78 | 49200 |
| 2024-12-09 | 19.77 | $19.86 | 94800 |
| 2024-12-06 | 19.75 | $19.88 | 53600 |
| 2024-12-05 | 19.73 | $19.87 | 59700 |
| 2024-12-04 | 19.71 | $19.86 | 52305 |
| 2024-12-03 | 19.69 | $19.81 | 176528 |
| 2024-12-02 | 19.67 | $19.85 | 145200 |
| 2024-11-29 | 19.64 | $19.80 | 40827 |
| 2024-11-27 | 19.62 | $19.74 | 56914 |
| 2024-11-26 | 19.60 | $19.73 | 72000 |
| 2024-11-25 | 19.59 | $19.72 | 142000 |
| 2024-11-22 | 19.57 | $19.62 | 58800 |
| 2024-11-21 | 19.56 | $19.61 | 121833 |
| 2024-11-20 | 19.55 | $19.63 | 53744 |
| 2024-11-19 | 19.54 | $19.64 | 123600 |
| 2024-11-18 | 19.53 | $19.63 | 161843 |
| 2024-11-15 | 19.52 | $19.62 | 200823 |
| 2024-11-14 | 19.51 | $19.58 | 139138 |
| 2024-11-13 | 19.51 | $19.54 | 109800 |
| 2024-11-12 | 19.51 | $19.54 | 1.1M |
| 2024-11-11 | 19.51 | $19.60 | 75200 |
| 2024-11-08 | 19.50 | $19.60 | 96622 |
| 2024-11-07 | 19.50 | $19.40 | 76521 |
| 2024-11-06 | 19.51 | $19.26 | 154200 |
| 2024-11-05 | 19.54 | $19.57 | 144800 |
| 2024-11-04 | 19.55 | $19.54 | 290531 |
| 2024-11-01 | 19.55 | $19.45 | 65241 |
| 2024-10-31 | 19.57 | $19.44 | 401700 |
| 2024-10-30 | 19.59 | $19.45 | 721800 |
| 2024-10-29 | 19.60 | $19.54 | 82700 |
| 2024-10-28 | 19.62 | $19.56 | 103700 |
| 2024-10-25 | 19.63 | $19.52 | 48800 |
| 2024-10-24 | 19.65 | $19.49 | 110215 |
| 2024-10-23 | 19.67 | $19.43 | 70900 |
| 2024-10-22 | 19.70 | $19.56 | 103243 |
| 2024-10-21 | 19.72 | $19.61 | 54805 |
| 2024-10-18 | 19.73 | $19.69 | 90100 |
| 2024-10-17 | 19.74 | $19.71 | 64045 |
| 2024-10-16 | 19.75 | $19.74 | 127223 |
| 2024-10-15 | 19.75 | $19.74 | 103721 |
| 2024-10-14 | 19.75 | $19.65 | 70546 |
| 2024-10-11 | 19.77 | $19.68 | 64806 |
| 2024-10-10 | 19.78 | $19.66 | 54048 |
| 2024-10-09 | 19.80 | $19.66 | 110638 |
| 2024-10-08 | 19.81 | $19.70 | 82000 |
| 2024-10-07 | 19.83 | $19.71 | 69118 |
| 2024-10-04 | 19.84 | $19.73 | 54136 |
| 2024-10-03 | 19.85 | $19.85 | 54711 |
| 2024-10-02 | 19.85 | $19.88 | 55902 |
| 2024-10-01 | 19.85 | $19.87 | 54000 |
| 2024-09-30 | 19.85 | $19.81 | 65215 |
| 2024-09-27 | 19.85 | $19.85 | 53000 |
| 2024-09-26 | 19.84 | $19.84 | 78113 |
| 2024-09-25 | 19.84 | $19.83 | 52200 |
| 2024-09-24 | 19.84 | $19.86 | 72300 |
| 2024-09-23 | 19.83 | $19.85 | 38443 |
| 2024-09-20 | 19.83 | $19.85 | 22418 |
| 2024-09-19 | 19.82 | $19.84 | 111300 |
| 2024-09-18 | 19.81 | $19.85 | 65207 |
| 2024-09-17 | 19.80 | $19.90 | 285000 |
| 2024-09-16 | 19.79 | $19.90 | 144600 |
| 2024-09-13 | 19.78 | $19.87 | 58400 |
| 2024-09-12 | 19.76 | $19.85 | 30100 |
| 2024-09-11 | 19.75 | $19.87 | 79820 |
| 2024-09-10 | 19.74 | $19.87 | 56700 |
| 2024-09-09 | 19.72 | $19.82 | 35700 |
| 2024-09-06 | 19.71 | $19.82 | 48139 |
| 2024-09-05 | 19.70 | $19.76 | 72100 |
| 2024-09-04 | 19.69 | $19.76 | 141901 |
| 2024-09-03 | 19.68 | $19.70 | 86100 |
| 2024-08-30 | 19.68 | $19.58 | 89314 |
| 2024-08-29 | 19.70 | $19.66 | 151000 |
| 2024-08-28 | 19.70 | $19.68 | 93300 |
| 2024-08-27 | 19.70 | $19.70 | 126143 |
| 2024-08-26 | 19.70 | $19.72 | 59500 |
| 2024-08-23 | 19.70 | $19.74 | 210500 |
| 2024-08-22 | 19.69 | $19.68 | 48810 |
| 2024-08-21 | 19.69 | $19.71 | 53200 |
| 2024-08-20 | 19.68 | $19.70 | 86800 |
| 2024-08-19 | 19.68 | $19.68 | 72200 |
| 2024-08-16 | 19.67 | $19.68 | 50400 |
| 2024-08-15 | 19.66 | $19.66 | 73200 |
| 2024-08-14 | 19.66 | $19.75 | 59400 |
| 2024-08-13 | 19.65 | $19.72 | 96100 |
| 2024-08-12 | 19.63 | $19.70 | 53100 |
| 2024-08-09 | 19.62 | $19.66 | 34300 |
| 2024-08-08 | 19.62 | $19.61 | 288300 |
| 2024-08-07 | 19.61 | $19.69 | 252600 |
| 2024-08-06 | 19.60 | $19.74 | 155035 |
| 2024-08-05 | 19.58 | $19.82 | 70803 |
| 2024-08-02 | 19.56 | $19.79 | 95819 |
| 2024-08-01 | 19.53 | $19.62 | 81400 |
| 2024-07-31 | 19.52 | $19.57 | 81600 |
| 2024-07-30 | 19.51 | $19.50 | 154300 |
| 2024-07-29 | 19.51 | $19.57 | 67400 |
| 2024-07-26 | 19.50 | $19.53 | 154200 |
| 2024-07-25 | 19.50 | $19.48 | 94331 |
| 2024-07-24 | 19.49 | $19.44 | 139700 |
| 2024-07-23 | 19.50 | $19.51 | 126200 |
| 2024-07-22 | 19.49 | $19.50 | 84600 |
| 2024-07-19 | 19.49 | $19.53 | 38000 |
| 2024-07-18 | 19.48 | $19.56 | 72500 |
| 2024-07-17 | 19.47 | $19.58 | 67808 |
| 2024-07-16 | 19.46 | $19.57 | 100700 |
| 2024-07-15 | 19.45 | $19.50 | 80432 |
| 2024-07-12 | 19.45 | $19.54 | 42300 |
| 2024-07-11 | 19.44 | $19.53 | 77000 |
| 2024-07-10 | 19.43 | $19.45 | 40400 |
| 2024-07-09 | 19.43 | $19.44 | 109700 |
| 2024-07-08 | 19.43 | $19.49 | 53128 |
| 2024-07-05 | 19.42 | $19.45 | 28800 |
| 2024-07-03 | 19.42 | $19.43 | 242200 |
| 2024-07-02 | 19.41 | $19.31 | 122242 |
| 2024-07-01 | 19.42 | $19.24 | 53000 |
| 2024-06-28 | 19.44 | $19.31 | 92736 |
| 2024-06-27 | 19.45 | $19.40 | 72200 |
| 2024-06-26 | 19.44 | $19.41 | 56912 |
| 2024-06-25 | 19.44 | $19.52 | 57612 |
| 2024-06-24 | 19.42 | $19.49 | 42248 |
| 2024-06-21 | 19.41 | $19.50 | 33303 |
| 2024-06-20 | 19.39 | $19.51 | 60234 |
| 2024-06-18 | 19.38 | $19.56 | 61916 |
| 2024-06-17 | 19.35 | $19.49 | 50929 |
| 2024-06-14 | 19.33 | $19.54 | 93335 |
| 2024-06-13 | 19.31 | $19.52 | 39503 |
| 2024-06-12 | 19.29 | $19.44 | 91139 |
| 2024-06-11 | 19.28 | $19.33 | 88100 |
| 2024-06-10 | 19.28 | $19.29 | 64027 |
| 2024-06-07 | 19.28 | $19.29 | 97237 |
| 2024-06-06 | 19.28 | $19.42 | 117910 |
| 2024-06-05 | 19.27 | $19.36 | 84510 |
| 2024-06-04 | 19.26 | $19.26 | 58000 |
| 2024-06-03 | 19.27 | $19.20 | 86016 |
| 2024-05-31 | 19.28 | $19.16 | 111000 |
| 2024-05-30 | 19.30 | $19.11 | 84900 |
| 2024-05-29 | 19.32 | $19.14 | 74813 |
| 2024-05-28 | 19.33 | $19.20 | 149408 |
| 2024-05-24 | 19.34 | $19.25 | 45315 |
| 2024-05-23 | 19.35 | $19.26 | 95900 |
| 2024-05-22 | 19.35 | $19.28 | 58238 |
| 2024-05-21 | 19.35 | $19.36 | 1.0M |
| 2024-05-20 | 19.34 | $19.35 | 373400 |
| 2024-05-17 | 19.34 | $19.42 | 69300 |
| 2024-05-16 | 19.32 | $19.42 | 75000 |
| 2024-05-15 | 19.31 | $19.50 | 136222 |
| 2024-05-14 | 19.28 | $19.41 | 63900 |
| 2024-05-13 | 19.26 | $19.38 | 45712 |
| 2024-05-10 | 19.25 | $19.37 | 34623 |
| 2024-05-09 | 19.23 | $19.41 | 75000 |
| 2024-05-08 | 19.21 | $19.40 | 88800 |
| 2024-05-07 | 19.19 | $19.37 | 436018 |
| 2024-05-06 | 19.17 | $19.30 | 88746 |
| 2024-05-03 | 19.16 | $19.26 | 110517 |
| 2024-05-02 | 19.15 | $19.19 | 147000 |
| 2024-05-01 | 19.15 | $19.12 | 146800 |
| 2024-04-30 | 19.15 | $19.07 | 174600 |
| 2024-04-29 | 19.17 | $19.11 | 217700 |
| 2024-04-26 | 19.18 | $19.06 | 193328 |
| 2024-04-25 | 19.19 | $19.09 | 205500 |
| 2024-04-24 | 19.21 | $19.17 | 190614 |
| 2024-04-23 | 19.22 | $19.22 | 117700 |
| 2024-04-22 | 19.22 | $19.18 | 188300 |
| 2024-04-19 | 19.23 | $19.18 | 122700 |
| 2024-04-18 | 19.25 | $19.16 | 175100 |
| 2024-04-17 | 19.26 | $19.21 | 397336 |
| 2024-04-16 | 19.28 | $19.21 | 523022 |
| 2024-04-15 | 19.29 | $19.19 | 128600 |
| 2024-04-12 | 19.31 | $19.19 | 801900 |
| 2024-04-11 | 19.33 | $19.11 | 69227 |
| 2024-04-10 | 19.36 | $19.14 | 247300 |
| 2024-04-09 | 19.38 | $19.32 | 35934 |
| 2024-04-08 | 19.40 | $19.25 | 76500 |
| 2024-04-05 | 19.42 | $19.23 | 57342 |
| 2024-04-04 | 19.44 | $19.32 | 94732 |
| 2024-04-03 | 19.46 | $19.24 | 59500 |
| 2024-04-02 | 19.49 | $19.32 | 61221 |
| 2024-04-01 | 19.51 | $19.40 | 108928 |
| 2024-03-28 | 19.52 | $19.58 | 109300 |
| 2024-03-27 | 19.51 | $19.44 | 103445 |
| 2024-03-26 | 19.52 | $19.47 | 300300 |
| 2024-03-25 | 19.53 | $19.50 | 42500 |
| 2024-03-22 | 19.53 | $19.51 | 45200 |
| 2024-03-21 | 19.53 | $19.49 | 71540 |
| 2024-03-20 | 19.54 | $19.52 | 44926 |
| 2024-03-19 | 19.54 | $19.50 | 95900 |
| 2024-03-18 | 19.54 | $19.48 | 62600 |
| 2024-03-15 | 19.54 | $19.50 | 76547 |
| 2024-03-14 | 19.55 | $19.51 | 41340 |
| 2024-03-13 | 19.55 | $19.58 | 72500 |
| 2024-03-12 | 19.54 | $19.58 | 64800 |
| 2024-03-11 | 19.53 | $19.59 | 106500 |
| 2024-03-08 | 19.53 | $19.64 | 40900 |
| 2024-03-07 | 19.51 | $19.58 | 67630 |
| 2024-03-06 | 19.51 | $19.57 | 82500 |
| 2024-03-05 | 19.50 | $19.57 | 65543 |
| 2024-03-04 | 19.49 | $19.49 | 123100 |
| 2024-03-01 | 19.50 | $19.55 | 84900 |
| 2024-02-29 | 19.49 | $19.49 | 42900 |
| 2024-02-28 | 19.50 | $19.48 | 52200 |
| 2024-02-27 | 19.50 | $19.43 | 107836 |
| 2024-02-26 | 19.51 | $19.50 | 71400 |
| 2024-02-23 | 19.51 | $19.55 | 30935 |
| 2024-02-22 | 19.51 | $19.45 | 38800 |
| 2024-02-21 | 19.52 | $19.47 | 96500 |
| 2024-02-20 | 19.52 | $19.48 | 224042 |
| 2024-02-16 | 19.53 | $19.49 | 57104 |
| 2024-02-15 | 19.53 | $19.52 | 70021 |
| 2024-02-14 | 19.53 | $19.47 | 62600 |
| 2024-02-13 | 19.54 | $19.47 | 66622 |
| 2024-02-12 | 19.54 | $19.56 | 49913 |
| 2024-02-09 | 19.54 | $19.49 | 96200 |
| 2024-02-08 | 19.54 | $19.54 | 75220 |
| 2024-02-07 | 19.55 | $19.56 | 117215 |
| 2024-02-06 | 19.55 | $19.54 | 100715 |
| 2024-02-05 | 19.55 | $19.47 | 246800 |
| 2024-02-02 | 19.56 | $19.60 | 106700 |
| 2024-02-01 | 19.56 | $19.80 | 279637 |
| 2024-01-31 | 19.53 | $19.67 | 74200 |
| 2024-01-30 | 19.52 | $19.55 | 67715 |
| 2024-01-29 | 19.53 | $19.50 | 30500 |
| 2024-01-26 | 19.54 | $19.44 | 59421 |
| 2024-01-25 | 19.55 | $19.48 | 82000 |
| 2024-01-24 | 19.57 | $19.39 | 62800 |
| 2024-01-23 | 19.59 | $19.43 | 93523 |
| 2024-01-22 | 19.61 | $19.48 | 160000 |
| 2024-01-19 | 19.63 | $19.43 | 86000 |
| 2024-01-18 | 19.66 | $19.47 | 72800 |
| 2024-01-17 | 19.68 | $19.57 | 145301 |
| 2024-01-16 | 19.69 | $19.63 | 84434 |
| 2024-01-12 | 19.70 | $19.66 | 31800 |
| 2024-01-11 | 19.70 | $19.70 | 45200 |
| 2024-01-10 | 19.70 | $19.66 | 131500 |
| 2024-01-09 | 19.70 | $19.68 | 53926 |
| 2024-01-08 | 19.69 | $19.69 | 49034 |
| 2024-01-05 | 19.69 | $19.60 | 51700 |
| 2024-01-04 | 19.69 | $19.66 | 55106 |
| 2024-01-03 | 19.68 | $19.73 | 89326 |
| 2024-01-02 | 19.67 | $19.69 | 45517 |
| 2023-12-29 | 19.65 | $19.76 | 84900 |
| 2023-12-28 | 19.63 | $19.74 | 55100 |
| 2023-12-27 | 19.61 | $19.83 | 68832 |
| 2023-12-26 | 19.57 | $19.75 | 67007 |
| 2023-12-22 | 19.54 | $19.74 | 51724 |
| 2023-12-21 | 19.51 | $19.72 | 75700 |
| 2023-12-20 | 19.48 | $19.75 | 178424 |
| 2023-12-19 | 19.43 | $19.69 | 63200 |
| 2023-12-18 | 19.39 | $19.65 | 61045 |
| 2023-12-15 | 19.35 | $19.66 | 35800 |
| 2023-12-14 | 19.31 | $19.67 | 102317 |
| 2023-12-13 | 19.26 | $19.48 | 118800 |
| 2023-12-12 | 19.22 | $19.30 | 399730 |
| 2023-12-11 | 19.20 | $19.33 | 39824 |
| 2023-12-08 | 19.17 | $19.35 | 105004 |
| 2023-12-07 | 19.14 | $19.40 | 114900 |
| 2023-12-06 | 19.09 | $19.38 | 50446 |
| 2023-12-05 | 19.04 | $19.39 | 64223 |
| 2023-12-04 | 18.99 | $19.24 | 94000 |
| 2023-12-01 | 18.95 | $19.31 | 83600 |
| 2023-11-30 | 18.89 | $19.17 | 159146 |
| 2023-11-29 | 18.84 | $19.23 | 45900 |
| 2023-11-28 | 18.78 | $19.02 | 51722 |
| 2023-11-27 | 18.73 | $19.05 | 50616 |
| 2023-11-24 | 18.67 | $18.98 | 3416 |
| 2023-11-22 | 18.61 | $18.98 | 51206 |
| 2023-11-21 | 18.55 | $18.93 | 75200 |
| 2023-11-20 | 18.49 | $18.95 | 380400 |
| 2023-11-17 | 18.43 | $18.84 | 138834 |
| 2023-11-16 | 18.36 | $18.81 | 83000 |
| 2023-11-15 | 18.30 | $18.72 | 100600 |
| 2023-11-14 | 18.24 | $18.76 | 130733 |
| 2023-11-13 | 18.18 | $18.54 | 82800 |
| 2023-11-10 | 18.13 | $18.51 | 279120 |
| 2023-11-09 | 18.09 | $18.34 | 160309 |
| 2023-11-08 | 18.06 | $18.46 | 65800 |
| 2023-11-07 | 18.02 | $18.33 | 36935 |
| 2023-11-06 | 17.99 | $18.18 | 51227 |
| 2023-11-03 | 17.98 | $18.27 | 417538 |
| 2023-11-02 | 17.95 | $18.15 | 49401 |
| 2023-11-01 | 17.94 | $17.89 | 28800 |
| 2023-10-31 | 17.95 | $17.75 | 38812 |
| 2023-10-30 | 17.98 | $17.79 | 50915 |
| 2023-10-27 | 18.01 | $17.81 | 20330 |
| 2023-10-26 | 18.03 | $17.95 | 34643 |
| 2023-10-25 | 18.05 | $17.82 | 45938 |
| 2023-10-24 | 18.08 | $17.98 | 87541 |
| 2023-10-23 | 18.09 | $17.94 | 344300 |
| 2023-10-20 | 18.11 | $17.89 | 31400 |
| 2023-10-19 | 18.14 | $17.87 | 75110 |
| 2023-10-18 | 18.18 | $18.01 | 212400 |
| 2023-10-17 | 18.21 | $18.04 | 21200 |
| 2023-10-16 | 18.23 | $18.16 | 63900 |
| 2023-10-13 | 18.25 | $18.33 | 75600 |
| 2023-10-12 | 18.26 | $18.24 | 890938 |
| 2023-10-11 | 18.27 | $18.38 | 68422 |
| 2023-10-10 | 18.28 | $18.22 | 31325 |
| 2023-10-09 | 18.30 | $18.16 | 23749 |
| 2023-10-06 | 18.34 | $17.97 | 957200 |
| 2023-10-05 | 18.39 | $18.13 | 94713 |
| 2023-10-04 | 18.44 | $18.10 | 108722 |
| 2023-10-03 | 18.49 | $18.01 | 331400 |
| 2023-10-02 | 18.55 | $18.14 | 44200 |
| 2023-09-29 | 18.61 | $18.27 | 36707 |
| 2023-09-28 | 18.65 | $18.25 | 33827 |
| 2023-09-27 | 18.70 | $18.34 | 30709 |
| 2023-09-26 | 18.75 | $18.41 | 59800 |
| 2023-09-25 | 18.79 | $18.49 | 32238 |
| 2023-09-22 | 18.83 | $18.66 | 48708 |
| 2023-09-21 | 18.85 | $18.61 | 136000 |
| 2023-09-20 | 18.88 | $18.79 | 37400 |
| 2023-09-19 | 18.89 | $18.82 | 40522 |
| 2023-09-18 | 18.90 | $18.86 | 49939 |
| 2023-09-15 | 18.90 | $18.82 | 46533 |
| 2023-09-14 | 18.91 | $18.84 | 104000 |
| 2023-09-13 | 18.91 | $18.92 | 37700 |
| 2023-09-12 | 18.91 | $18.89 | 20916 |
| 2023-09-11 | 18.92 | $18.91 | 47800 |
| 2023-09-08 | 18.92 | $18.92 | 56540 |
| 2023-09-07 | 18.93 | $18.86 | 48800 |
| 2023-09-06 | 18.94 | $18.91 | 72300 |
| 2023-09-05 | 18.94 | $18.91 | 53300 |
| 2023-09-01 | 18.95 | $18.97 | 46200 |
| 2023-08-31 | 18.95 | $18.95 | 23000 |
| 2023-08-30 | 18.96 | $18.93 | 37101 |
| 2023-08-29 | 18.96 | $19.01 | 64722 |
| 2023-08-28 | 18.97 | $18.92 | 63800 |
| 2023-08-25 | 18.98 | $18.91 | 41021 |
| 2023-08-24 | 18.99 | $18.88 | 87400 |
| 2023-08-23 | 19.01 | $18.90 | 205608 |
| 2023-08-22 | 19.03 | $18.85 | 102547 |
| 2023-08-21 | 19.06 | $18.77 | 75500 |
| 2023-08-18 | 19.11 | $18.92 | 56729 |
| 2023-08-17 | 19.14 | $18.94 | 42300 |
| 2023-08-16 | 19.17 | $19.04 | 123341 |
| 2023-08-15 | 19.19 | $19.10 | 21100 |
| 2023-08-14 | 19.21 | $19.11 | 25632 |
| 2023-08-11 | 19.23 | $19.08 | 25328 |
| 2023-08-10 | 19.26 | $19.09 | 26800 |
| 2023-08-09 | 19.29 | $19.20 | 42900 |
| 2023-08-08 | 19.30 | $19.11 | 43447 |
| 2023-08-07 | 19.33 | $19.04 | 48600 |
| 2023-08-04 | 19.36 | $19.14 | 91430 |
| 2023-08-03 | 19.39 | $18.98 | 74000 |
| 2023-08-02 | 19.43 | $19.20 | 37800 |
| 2023-08-01 | 19.45 | $19.29 | 14840 |
| 2023-07-31 | 19.47 | $19.37 | 20700 |
| 2023-07-28 | 19.48 | $19.39 | 23826 |
| 2023-07-27 | 19.48 | $19.42 | 34907 |
| 2023-07-26 | 19.49 | $19.57 | 18703 |
| 2023-07-25 | 19.47 | $19.51 | 36809 |
| 2023-07-24 | 19.47 | $19.58 | 12700 |
| 2023-07-21 | 19.46 | $19.54 | 94200 |
| 2023-07-20 | 19.45 | $19.55 | 8232 |
| 2023-07-19 | 19.44 | $19.61 | 9903 |
| 2023-07-18 | 19.42 | $19.52 | 35743 |
| 2023-07-17 | 19.42 | $19.47 | 20425 |
| 2023-07-14 | 19.41 | $19.42 | 7200 |
| 2023-07-13 | 19.42 | $19.48 | 154403 |
| 2023-07-12 | 19.41 | $19.37 | 188129 |
| 2023-07-11 | 19.42 | $19.33 | 47502 |
| 2023-07-10 | 19.43 | $19.30 | 28000 |
| 2023-07-07 | 19.45 | $19.31 | 230800 |
| 2023-07-06 | 19.46 | $19.32 | 151900 |
| 2023-07-05 | 19.47 | $19.42 | 104700 |
| 2023-07-03 | 19.48 | $19.42 | 13500 |
| 2023-06-30 | 19.48 | $19.44 | 83539 |
| 2023-06-29 | 19.48 | $19.40 | 379000 |
| 2023-06-28 | 19.49 | $19.58 | 11011 |
| 2023-06-27 | 19.47 | $19.51 | 43700 |
| 2023-06-26 | 19.47 | $19.51 | 19400 |
| 2023-06-23 | 19.46 | $19.54 | 14717 |
| 2023-06-22 | 19.44 | $19.46 | 61300 |
| 2023-06-21 | 19.44 | $19.58 | 66700 |
| 2023-06-20 | 19.42 | $19.56 | 39209 |
| 2023-06-16 | 19.40 | $19.50 | 43700 |
| 2023-06-15 | 19.38 | $19.48 | 48300 |
| 2023-06-14 | 19.37 | $19.40 | 86947 |
| 2023-06-13 | 19.37 | $19.38 | 84843 |
| 2023-06-12 | 19.36 | $19.42 | 103400 |
| 2023-06-09 | 19.36 | $19.42 | 11300 |
| 2023-06-08 | 19.36 | $19.43 | 110049 |
| 2023-06-07 | 19.35 | $19.35 | 41909 |
| 2023-06-06 | 19.36 | $19.47 | 38200 |
| 2023-06-05 | 19.35 | $19.39 | 37381 |
| 2023-06-02 | 19.36 | $19.33 | 45317 |
| 2023-06-01 | 19.37 | $19.42 | 24600 |
| 2023-05-31 | 19.37 | $19.40 | 24444 |
| 2023-05-30 | 19.38 | $19.33 | 22500 |
| 2023-05-26 | 19.39 | $19.19 | 39200 |
| 2023-05-25 | 19.42 | $19.21 | 22434 |
| 2023-05-24 | 19.45 | $19.16 | 15803 |
| 2023-05-23 | 19.49 | $19.22 | 40000 |
| 2023-05-22 | 19.52 | $19.30 | 21631 |
| 2023-05-19 | 19.54 | $19.29 | 251800 |
| 2023-05-18 | 19.57 | $19.39 | 84000 |
| 2023-05-17 | 19.59 | $19.50 | 294500 |
| 2023-05-16 | 19.60 | $19.52 | 152800 |
| 2023-05-15 | 19.60 | $19.55 | 23040 |
| 2023-05-12 | 19.60 | $19.59 | 34500 |
| 2023-05-11 | 19.60 | $19.69 | 144400 |
| 2023-05-10 | 19.59 | $19.68 | 209007 |
| 2023-05-09 | 19.59 | $19.59 | 12434 |
| 2023-05-08 | 19.59 | $19.60 | 72303 |
| 2023-05-05 | 19.59 | $19.68 | 82300 |
| 2023-05-04 | 19.59 | $19.66 | 32823 |
| 2023-05-03 | 19.58 | $19.62 | 22930 |
| 2023-05-02 | 19.58 | $19.58 | 94444 |
| 2023-05-01 | 19.59 | $19.47 | 61800 |
| 2023-04-28 | 19.61 | $19.58 | 25345 |
| 2023-04-27 | 19.61 | $19.50 | 29002 |
| 2023-04-26 | 19.63 | $19.58 | 31204 |
| 2023-04-25 | 19.63 | $19.66 | 33909 |
| 2023-04-24 | 19.63 | $19.55 | 374514 |
| 2023-04-21 | 19.64 | $19.47 | 166000 |
| 2023-04-20 | 19.65 | $19.51 | 19300 |
| 2023-04-19 | 19.66 | $19.45 | 18200 |
| 2023-04-18 | 19.68 | $19.52 | 22300 |
| 2023-04-17 | 19.69 | $19.68 | 28614 |
| 2023-04-14 | 19.69 | $19.71 | 62300 |
| 2023-04-13 | 19.68 | $19.79 | 51300 |
| 2023-04-12 | 19.66 | $19.86 | 8805 |
| 2023-04-11 | 19.63 | $19.79 | 454744 |
| 2023-04-10 | 19.61 | $19.73 | 43300 |
| 2023-04-06 | 19.59 | $19.77 | 5800 |
| 2023-04-05 | 19.56 | $19.79 | 4600 |
| 2023-04-04 | 19.53 | $19.70 | 2000 |
| 2023-04-03 | 19.50 | $19.61 | 16700 |
| 2023-03-31 | 19.49 | $19.61 | 27314 |
| 2023-03-30 | 19.46 | $19.54 | 47630 |
| 2023-03-29 | 19.45 | $19.52 | 9417 |
| 2023-03-28 | 19.43 | $19.54 | 11227 |
| 2023-03-27 | 19.41 | $19.50 | 10028 |
| 2023-03-24 | 19.39 | $19.60 | 20229 |
| 2023-03-23 | 19.36 | $19.54 | 18400 |
| 2023-03-22 | 19.34 | $19.46 | 9744 |
| 2023-03-21 | 19.32 | $19.36 | 11500 |
| 2023-03-20 | 19.30 | $19.45 | 8500 |
| 2023-03-17 | 19.28 | $19.53 | 8500 |
| 2023-03-16 | 19.25 | $19.43 | 18400 |
| 2023-03-15 | 19.24 | $19.48 | 62732 |
| 2023-03-14 | 19.21 | $19.37 | 9400 |
| 2023-03-13 | 19.20 | $19.41 | 18900 |
| 2023-03-10 | 19.18 | $19.35 | 42000 |
| 2023-03-09 | 19.17 | $19.20 | 57800 |
| 2023-03-08 | 19.18 | $19.10 | 6300 |
| 2023-03-07 | 19.20 | $19.10 | 26500 |
| 2023-03-06 | 19.22 | $19.11 | 43300 |
| 2023-03-03 | 19.25 | $19.13 | 68300 |
| 2023-03-02 | 19.27 | $19.08 | 11338 |
| 2023-03-01 | 19.31 | $19.11 | 43019 |
| 2023-02-28 | 19.34 | $19.17 | 13500 |
| 2023-02-27 | 19.37 | $19.15 | 39100 |
| 2023-02-24 | 19.41 | $19.11 | 8819 |
| 2023-02-23 | 19.45 | $19.23 | 22800 |
| 2023-02-22 | 19.48 | $19.21 | 137538 |
| 2023-02-21 | 19.52 | $19.13 | 20300 |
| 2023-02-17 | 19.57 | $19.28 | 10617 |
| 2023-02-16 | 19.61 | $19.32 | 13000 |
| 2023-02-15 | 19.64 | $19.42 | 31500 |
| 2023-02-14 | 19.67 | $19.51 | 59800 |
| 2023-02-13 | 19.69 | $19.58 | 17800 |
| 2023-02-10 | 19.70 | $19.62 | 32725 |
| 2023-02-09 | 19.71 | $19.56 | 29925 |
| 2023-02-08 | 19.73 | $19.62 | 21200 |
| 2023-02-07 | 19.73 | $19.68 | 36804 |
| 2023-02-06 | 19.74 | $19.66 | 12800 |
| 2023-02-03 | 19.74 | $19.70 | 9800 |
| 2023-02-02 | 19.73 | $19.79 | 45100 |
| 2023-02-01 | 19.72 | $19.83 | 21600 |
| 2023-01-31 | 19.70 | $19.76 | 10510 |
| 2023-01-30 | 19.68 | $19.74 | 57900 |
| 2023-01-27 | 19.66 | $19.75 | 17839 |
| 2023-01-26 | 19.64 | $19.80 | 39100 |
| 2023-01-25 | 19.60 | $19.74 | 29200 |
| 2023-01-24 | 19.58 | $19.76 | 39600 |
| 2023-01-23 | 19.54 | $19.73 | 15249 |
| 2023-01-20 | 19.51 | $19.74 | 5247 |
| 2023-01-19 | 19.47 | $19.77 | 4400 |
| 2023-01-18 | 19.43 | $19.79 | 7600 |
| 2023-01-17 | 19.39 | $19.63 | 9600 |
| 2023-01-13 | 19.36 | $19.66 | 63722 |
| 2023-01-12 | 19.32 | $19.64 | 28526 |
| 2023-01-11 | 19.29 | $19.52 | 118700 |
| 2023-01-10 | 19.27 | $19.46 | 108800 |
| 2023-01-09 | 19.25 | $19.45 | 34100 |
| 2023-01-06 | 19.23 | $19.40 | 45026 |
| 2023-01-05 | 19.21 | $19.29 | 41400 |
| 2023-01-04 | 19.21 | $19.27 | 20141 |
| 2023-01-03 | 19.21 | $19.16 | 8400 |
| 2022-12-30 | 19.21 | $19.06 | 17900 |
| 2022-12-29 | 19.23 | $19.04 | 9538 |
| 2022-12-28 | 19.25 | $19.08 | 42940 |
| 2022-12-27 | 19.27 | $19.17 | 19600 |
| 2022-12-23 | 19.28 | $19.20 | 34600 |
| 2022-12-22 | 19.28 | $19.21 | 12900 |
| 2022-12-21 | 19.29 | $19.25 | 20100 |
| 2022-12-20 | 19.28 | $19.26 | 49000 |
| 2022-12-19 | 19.28 | $19.30 | 10100 |
| 2022-12-16 | 19.26 | $19.34 | 8800 |
| 2022-12-15 | 19.25 | $19.41 | 98724 |
| 2022-12-14 | 19.22 | $19.39 | 5321 |
| 2022-12-13 | 19.19 | $19.31 | 16000 |
| 2022-12-12 | 19.17 | $19.30 | 5900 |
| 2022-12-09 | 19.14 | $19.26 | 7611 |
| 2022-12-08 | 19.11 | $19.34 | 400 |
| 2022-12-07 | 19.07 | $19.34 | 5108 |
| 2022-12-06 | 19.03 | $19.26 | 600 |
| 2022-12-05 | 18.98 | $19.23 | 6300 |
| 2022-12-02 | 18.94 | $19.22 | 18240 |
| 2022-12-01 | 18.89 | $19.28 | 4200 |
| 2022-11-30 | 18.83 | $19.05 | 8900 |
| 2022-11-29 | 18.78 | $19.02 | 6700 |
| 2022-11-28 | 18.74 | $19.02 | 414 |
| 2022-11-25 | 18.69 | $19.06 | 100 |
| 2022-11-23 | 18.63 | $18.98 | 745 |
| 2022-11-22 | 18.58 | $18.88 | 6500 |
| 2022-11-21 | 18.53 | $18.91 | 11747 |
| 2022-11-18 | 18.47 | $18.87 | 8700 |
| 2022-11-17 | 18.42 | $18.90 | 17548 |
| 2022-11-16 | 18.36 | $18.90 | 12500 |
| 2022-11-15 | 18.29 | $18.67 | 10000 |
| 2022-11-14 | 18.25 | $18.57 | 10337 |
| 2022-11-11 | 18.22 | $18.53 | 5600 |
| 2022-11-10 | 18.19 | $18.49 | 150324 |
| 2022-11-09 | 18.17 | $18.18 | 92600 |
| 2022-11-08 | 18.17 | $18.22 | 66240 |
| 2022-11-07 | 18.17 | $18.07 | 46500 |
| 2022-11-04 | 18.19 | $18.15 | 10135 |
| 2022-11-03 | 18.21 | $18.16 | 32000 |
| 2022-11-02 | 18.22 | $18.18 | 3400 |
| 2022-11-01 | 18.24 | $18.16 | 12100 |
| 2022-10-31 | 18.26 | $18.14 | 5134 |
| 2022-10-28 | 18.28 | $18.09 | 427 |
| 2022-10-27 | 18.31 | $18.07 | 3600 |
| 2022-10-26 | 18.34 | $18.08 | 3744 |
| 2022-10-25 | 18.37 | $18.07 | 9800 |
| 2022-10-24 | 18.41 | $18.07 | 1900 |
| 2022-10-21 | 18.45 | $18.16 | 4000 |
| 2022-10-20 | 18.48 | $18.33 | 7400 |
| 2022-10-19 | 18.50 | $18.40 | 100 |
| 2022-10-18 | 18.51 | $18.49 | 32140 |
| 2022-10-17 | 18.51 | $18.49 | 228 |
| 2022-10-14 | 18.52 | $18.45 | 15700 |
| 2022-10-13 | 18.54 | $18.48 | 5000 |
| 2022-10-12 | 18.55 | $18.56 | 2500 |
| 2022-10-11 | 18.56 | $18.55 | 5300 |
| 2022-10-10 | 18.57 | $18.50 | 4600 |
| 2022-10-07 | 18.59 | $18.56 | 1400 |
| 2022-10-06 | 18.60 | $18.56 | 5806 |
| 2022-10-05 | 18.62 | $18.55 | 1000 |
| 2022-10-04 | 18.64 | $18.61 | 7700 |
| 2022-10-03 | 18.65 | $18.43 | 212 |
| 2022-09-30 | 18.69 | $18.35 | 3508 |
| 2022-09-29 | 18.74 | $18.35 | 3424 |
| 2022-09-28 | 18.79 | $18.45 | 8046 |
| 2022-09-27 | 18.84 | $18.51 | 2901 |
| 2022-09-26 | 18.88 | $18.56 | 12942 |
| 2022-09-23 | 18.92 | $18.67 | 4648 |
| 2022-09-22 | 18.96 | $18.75 | 102400 |
| 2022-09-21 | 18.99 | $18.82 | 8918 |
| 2022-09-20 | 19.02 | $18.80 | 1333 |
| 2022-09-19 | 19.06 | $18.95 | 3521 |
| 2022-09-16 | 19.08 | $18.92 | 1500 |
| 2022-09-15 | 19.11 | $18.95 | 400 |
| 2022-09-14 | 19.14 | $18.98 | 20800 |
| 2022-09-13 | 19.17 | $19.03 | 1500 |
| 2022-09-12 | 19.20 | $19.03 | 24500 |
| 2022-09-09 | 19.23 | $19.03 | 1603 |
| 2022-09-08 | 19.27 | $18.95 | 43014 |
| 2022-09-07 | 19.32 | $19.04 | 26800 |
| 2022-09-06 | 19.36 | $19.01 | 19622 |
| 2022-09-02 | 19.41 | $19.16 | 71200 |
| 2022-09-01 | 19.45 | $19.05 | 3600 |
| 2022-08-31 | 19.50 | $19.20 | 7128 |
| 2022-08-30 | 19.55 | $19.26 | 7801 |
| 2022-08-29 | 19.59 | $19.34 | 42745 |
| 2022-08-26 | 19.62 | $19.41 | 6200 |
| 2022-08-25 | 19.65 | $19.44 | 2225 |
| 2022-08-24 | 19.68 | $19.46 | 5341 |
| 2022-08-23 | 19.71 | $19.51 | 900 |
| 2022-08-22 | 19.73 | $19.52 | 10500 |
| 2022-08-19 | 19.75 | $19.55 | 4123 |
| 2022-08-18 | 19.77 | $19.69 | 9405 |
| 2022-08-17 | 19.78 | $19.66 | 8100 |
| 2022-08-16 | 19.79 | $19.74 | 2900 |
| 2022-08-15 | 19.79 | $19.82 | 4439 |
| 2022-08-12 | 19.78 | $19.79 | 100204 |
| 2022-08-11 | 19.77 | $19.76 | 1516 |
| 2022-08-10 | 19.77 | $19.81 | 120900 |
| 2022-08-09 | 19.76 | $19.75 | 3600 |
| 2022-08-08 | 19.75 | $19.80 | 6340 |
| 2022-08-05 | 19.74 | $19.80 | 18600 |
| 2022-08-04 | 19.73 | $19.93 | 113714 |
| 2022-08-03 | 19.70 | $19.82 | 728 |
| 2022-08-02 | 19.68 | $19.87 | 100 |
| 2022-08-01 | 19.66 | $19.84 | 10400 |
| 2022-07-29 | 19.63 | $19.81 | 525 |
| 2022-07-28 | 19.61 | $19.76 | 85306 |
| 2022-07-27 | 19.59 | $19.72 | 600 |
| 2022-07-26 | 19.57 | $19.68 | 1500 |
| 2022-07-25 | 19.55 | $19.65 | 105432 |
| 2022-07-22 | 19.53 | $19.64 | 100 |
| 2022-07-21 | 19.51 | $19.56 | 800 |
| 2022-07-20 | 19.49 | $19.57 | 4928 |
| 2022-07-19 | 19.48 | $19.59 | 1000 |
| 2022-07-18 | 19.45 | $19.58 | 7320 |
| 2022-07-15 | 19.43 | $19.58 | 1400 |
| 2022-07-14 | 19.40 | $19.55 | 248 |
| 2022-07-13 | 19.38 | $19.52 | 110 |
| 2022-07-12 | 19.35 | $19.55 | 100 |
| 2022-07-11 | 19.32 | $19.52 | 41721 |
| 2022-07-08 | 19.30 | $19.50 | 526 |
| 2022-07-07 | 19.28 | $19.49 | 229 |
| 2022-07-06 | 19.26 | $19.49 | 5500 |
| 2022-07-05 | 19.24 | $19.43 | 101728 |
| 2022-07-01 | 19.22 | $19.43 | 17100 |
| 2022-06-30 | 19.21 | $19.27 | 6200 |
| 2022-06-29 | 19.22 | $19.24 | 3015 |
| 2022-06-28 | 19.23 | $19.20 | 17526 |
| 2022-06-27 | 19.24 | $19.20 | 1506 |
| 2022-06-24 | 19.26 | $19.16 | 4908 |
| 2022-06-23 | 19.29 | $19.16 | 4400 |
| 2022-06-22 | 19.32 | $19.13 | 6436 |
| 2022-06-21 | 19.35 | $18.99 | 25500 |
| 2022-06-17 | 19.39 | $19.09 | 100 |
| 2022-06-16 | 19.42 | $19.09 | 3800 |
| 2022-06-15 | 19.46 | $19.08 | 800 |
| 2022-06-14 | 19.49 | $18.99 | 248 |
| 2022-06-13 | 19.54 | $19.13 | 11300 |
| 2022-06-10 | 19.57 | $19.45 | 1930 |
| 2022-06-09 | 19.57 | $19.60 | 32315 |
| 2022-06-08 | 19.55 | $19.68 | 300 |
| 2022-06-07 | 19.52 | $19.68 | 8300 |
| 2022-06-06 | 19.50 | $19.67 | 542 |
| 2022-06-03 | 19.46 | $19.66 | 2105 |
| 2022-06-02 | 19.43 | $19.71 | 4208 |
| 2022-06-01 | 19.40 | $19.68 | 200 |
| 2022-05-31 | 19.36 | $19.65 | 1245 |
| 2022-05-27 | 19.32 | $19.76 | 431 |
| 2022-05-26 | 19.28 | $19.71 | 7100 |
| 2022-05-25 | 19.23 | $19.63 | 28931 |
| 2022-05-24 | 19.19 | $19.38 | 7100 |
| 2022-05-23 | 19.18 | $19.23 | 4802 |
| 2022-05-20 | 19.18 | $19.25 | 1900 |
| 2022-05-19 | 19.19 | $19.05 | 1600 |
| 2022-05-18 | 19.21 | $19.02 | 12900 |
| 2022-05-17 | 19.24 | $19.04 | 100 |
| 2022-05-16 | 19.26 | $19.13 | 4800 |
| 2022-05-13 | 19.29 | $19.11 | 10600 |
| 2022-05-12 | 19.31 | $19.17 | 2402 |
| 2022-05-11 | 19.34 | $19.21 | 2844 |
| 2022-05-10 | 19.36 | $19.21 | 3926 |
| 2022-05-09 | 19.38 | $19.24 | 1306 |
| 2022-05-06 | 19.41 | $19.20 | 522 |
| 2022-05-05 | 19.44 | $19.21 | 46400 |
| 2022-05-04 | 19.47 | $19.35 | 318 |
| 2022-05-03 | 19.49 | $19.32 | 5605 |
| 2022-05-02 | 19.52 | $19.29 | 6000 |
| 2022-04-29 | 19.56 | $19.41 | 12406 |
| 2022-04-28 | 19.58 | $19.43 | 16200 |
| 2022-04-27 | 19.61 | $19.52 | 2800 |
| 2022-04-26 | 19.63 | $19.54 | 605 |
| 2022-04-25 | 19.65 | $19.46 | 600 |
| 2022-04-22 | 19.68 | $19.45 | 100 |
| 2022-04-21 | 19.72 | $19.46 | 14102 |
| 2022-04-20 | 19.75 | $19.52 | 315800 |
| 2022-04-19 | 19.79 | $19.51 | 202 |
| 2022-04-18 | 19.83 | $19.60 | 14832 |
| 2022-04-14 | 19.86 | $19.64 | 54235 |
| 2022-04-13 | 19.89 | $19.71 | 3844 |
| 2022-04-12 | 19.92 | $19.70 | 148500 |
| 2022-04-11 | 19.95 | $19.77 | 7318 |
| 2022-04-08 | 19.98 | $19.80 | 3441 |
| 2022-04-07 | 20.01 | $19.86 | 400 |
| 2022-04-06 | 20.03 | $19.91 | 13300 |
| 2022-04-05 | 20.05 | $19.92 | 15500 |
| 2022-04-04 | 20.08 | $20.01 | 81200 |
| 2022-04-01 | 20.10 | $19.92 | 47800 |
| 2022-03-31 | 20.13 | $19.97 | 8405 |
| 2022-03-30 | 20.16 | $19.95 | 13642 |
| 2022-03-29 | 20.19 | $19.96 | 98200 |
| 2022-03-28 | 20.23 | $20.02 | 2544 |
| 2022-03-25 | 20.26 | $19.99 | 12300 |
| 2022-03-24 | 20.30 | $20.09 | 13600 |
| 2022-03-23 | 20.34 | $20.20 | 136935 |
| 2022-03-22 | 20.36 | $20.19 | 45815 |
| 2022-03-21 | 20.39 | $20.16 | 22838 |
| 2022-03-18 | 20.43 | $20.27 | 7600 |
| 2022-03-17 | 20.45 | $20.22 | — |
| 2022-03-16 | 20.48 | $20.17 | 149 |
| 2022-03-15 | 20.52 | $20.22 | 15100 |
| 2022-03-14 | 20.56 | $20.22 | 9500 |
| 2022-03-11 | 20.60 | $20.42 | 500 |
| 2022-03-10 | 20.62 | $20.44 | 1600 |
| 2022-03-09 | 20.64 | $20.48 | 2300 |
| 2022-03-08 | 20.66 | $20.54 | 203 |
| 2022-03-07 | 20.68 | $20.61 | 1035 |
| 2022-03-04 | 20.69 | $20.69 | 100 |
| 2022-03-03 | 20.69 | $20.68 | 4500 |
| 2022-03-02 | 20.69 | $20.68 | 2739 |
| 2022-03-01 | 20.70 | $20.75 | 6400 |
| 2022-02-28 | 20.70 | $20.69 | 200 |
| 2022-02-25 | 20.71 | $20.59 | 1342 |
| 2022-02-24 | 20.72 | $20.66 | 1500 |
| 2022-02-23 | 20.73 | $20.66 | 8900 |
| 2022-02-22 | 20.75 | $20.68 | 2000 |
| 2022-02-18 | 20.76 | $20.70 | 500 |
| 2022-02-17 | 20.77 | $20.68 | 505 |
| 2022-02-16 | 20.79 | $20.61 | 1200 |
| 2022-02-15 | 20.82 | $20.65 | 4621 |
| 2022-02-14 | 20.84 | $20.69 | 1947 |
| 2022-02-11 | 20.86 | $20.73 | 11111 |
| 2022-02-10 | 20.89 | $20.75 | 101400 |
| 2022-02-09 | 20.91 | $20.86 | 2229 |
| 2022-02-08 | 20.92 | $20.84 | 8601 |
| 2022-02-07 | 20.93 | $20.85 | 423 |
| 2022-02-04 | 20.95 | $20.83 | 719 |
| 2022-02-03 | 20.97 | $20.86 | 43013 |
| 2022-02-02 | 20.99 | $20.89 | 2047 |
| 2022-02-01 | 21.00 | $20.83 | 403 |
| 2022-01-31 | 21.03 | $20.82 | 300 |
| 2022-01-28 | 21.06 | $20.85 | 29100 |
| 2022-01-27 | 21.08 | $20.91 | 209 |
| 2022-01-26 | 21.11 | $20.89 | 4100 |
| 2022-01-25 | 21.13 | $21.02 | — |
| 2022-01-24 | 21.15 | $21.08 | 1700 |
| 2022-01-21 | 21.16 | $21.14 | 15800 |
| 2022-01-20 | 21.16 | $21.11 | 100 |
| 2022-01-19 | 21.17 | $21.14 | 8600 |
| 2022-01-18 | 21.18 | $21.04 | 15100 |
| 2022-01-14 | 21.20 | $21.13 | 5031 |
| 2022-01-13 | 21.21 | $21.18 | 81748 |
| 2022-01-12 | 21.22 | $21.13 | 2400 |
| 2022-01-11 | 21.23 | $21.15 | 2000 |
| 2022-01-10 | 21.24 | $21.16 | 8400 |
| 2022-01-07 | 21.26 | $21.17 | 100 |
| 2022-01-06 | 21.27 | $21.20 | 100 |
| 2022-01-05 | 21.28 | $21.20 | 721 |
| 2022-01-04 | 21.29 | $21.24 | 100 |
| 2022-01-03 | 21.31 | $21.23 | 7400 |
| 2021-12-31 | 21.32 | $21.26 | 603 |
| 2021-12-30 | 21.33 | $21.26 | 100 |
| 2021-12-29 | 21.34 | $21.28 | 133300 |
| 2021-12-28 | 21.35 | $21.28 | 408 |
| 2021-12-27 | 21.37 | $21.28 | 2226 |
| 2021-12-23 | 21.38 | $21.28 | 68331 |
| 2021-12-22 | 21.40 | $21.27 | 104500 |
| 2021-12-21 | 21.41 | $21.28 | 13246 |
| 2021-12-20 | 21.43 | $21.26 | 186200 |
| 2021-12-17 | 21.45 | $21.22 | 29948 |
| 2021-12-16 | 21.48 | $21.41 | 154500 |
| 2021-12-15 | 21.49 | $21.46 | 57800 |
| 2021-12-14 | 21.49 | $21.47 | 2004 |
| 2021-12-13 | 21.49 | $21.48 | 15231 |
| 2021-12-10 | 21.50 | $21.50 | 200 |
| 2021-12-09 | 21.50 | $21.46 | 3000 |
| 2021-12-08 | 21.50 | $21.45 | 817 |
| 2021-12-07 | 21.51 | $21.49 | 3500 |
| 2021-12-06 | 21.52 | $21.47 | 1523 |
| 2021-12-03 | 21.52 | $21.51 | 614 |
| 2021-12-02 | 21.53 | $21.48 | 3824 |
| 2021-12-01 | 21.53 | $21.48 | 2900 |
| 2021-11-30 | 21.54 | $21.53 | 600 |
| 2021-11-29 | 21.54 | $21.42 | 100 |
| 2021-11-26 | 21.55 | $21.61 | 13707 |
| 2021-11-24 | 21.55 | $21.52 | 600 |
| 2021-11-23 | 21.55 | $21.51 | 4700 |
| 2021-11-22 | 21.56 | $21.48 | 1202 |
| 2021-11-19 | 21.56 | $21.58 | 1810 |
| 2021-11-18 | 21.56 | $21.55 | 803 |
| 2021-11-17 | 21.56 | $21.56 | 13100 |
| 2021-11-16 | 21.56 | $21.56 | 12619 |
| 2021-11-15 | 21.56 | $21.56 | 4818 |
| 2021-11-12 | 21.56 | $21.57 | — |
| 2021-11-11 | 21.56 | $21.58 | 100 |
| 2021-11-10 | 21.56 | $21.51 | 5900 |
| 2021-11-09 | 21.56 | $21.63 | 100 |
| 2021-11-08 | 21.55 | $21.55 | 100 |
| 2021-11-05 | 21.55 | $21.61 | 100 |
| 2021-11-04 | 21.55 | $21.60 | 14236 |
| 2021-11-03 | 21.55 | $21.52 | 3929 |
| 2021-11-02 | 21.55 | $21.57 | 1303 |
| 2021-11-01 | 21.55 | $21.52 | 2800 |
| 2021-10-29 | 21.55 | $21.52 | 100 |
| 2021-10-28 | 21.56 | $21.48 | 40100 |
| 2021-10-27 | 21.57 | $21.54 | 1100 |
| 2021-10-26 | 21.57 | $21.56 | 14600 |
| 2021-10-25 | 21.58 | $21.56 | 36300 |
| 2021-10-22 | 21.58 | $21.54 | 235 |
| 2021-10-21 | 21.59 | $21.53 | 100 |
| 2021-10-20 | 21.60 | $21.58 | 2100 |
| 2021-10-19 | 21.60 | $21.57 | 2700 |
| 2021-10-18 | 21.61 | $21.56 | 600 |
| 2021-10-15 | 21.62 | $21.57 | 2100 |
| 2021-10-14 | 21.62 | $21.62 | 100 |
| 2021-10-13 | 21.63 | $21.60 | 105 |
| 2021-10-12 | 21.63 | $21.59 | — |
| 2021-10-11 | 21.64 | $21.58 | 2929 |
| 2021-10-08 | 21.65 | $21.58 | 2409 |
| 2021-10-07 | 21.66 | $21.59 | — |
| 2021-10-06 | 21.67 | $21.62 | 747 |
| 2021-10-05 | 21.68 | $21.62 | 9000 |
| 2021-10-04 | 21.69 | $21.63 | 10628 |
| 2021-10-01 | 21.70 | $21.64 | 15917 |
| 2021-09-30 | 21.70 | $21.63 | 700 |
| 2021-09-29 | 21.71 | $21.63 | 450722 |
| 2021-09-28 | 21.72 | $21.68 | 8700 |
| 2021-09-27 | 21.73 | $21.69 | 2241 |
| 2021-09-24 | 21.73 | $21.69 | 5800 |
| 2021-09-23 | 21.74 | $21.68 | 1934 |
| 2021-09-22 | 21.74 | $21.74 | 900 |
| 2021-09-21 | 21.74 | $21.74 | 2131 |
| 2021-09-20 | 21.74 | $21.77 | 4103 |
| 2021-09-17 | 21.74 | $21.71 | 900 |
| 2021-09-16 | 21.74 | $21.72 | 2744 |
| 2021-09-15 | 21.75 | $21.72 | 490500 |
| 2021-09-14 | 21.75 | $21.77 | 400 |
| 2021-09-13 | 21.75 | $21.76 | 9648 |
| 2021-09-10 | 21.75 | $21.76 | 6541 |
| 2021-09-09 | 21.75 | $21.75 | 1100 |
| 2021-09-08 | 21.75 | $21.75 | 13700 |
| 2021-09-07 | 21.75 | $21.71 | 343 |
| 2021-09-03 | 21.75 | $21.72 | 4724 |
| 2021-09-02 | 21.76 | $21.75 | 4400 |
| 2021-09-01 | 21.76 | $21.75 | 400 |
| 2021-08-31 | 21.76 | $21.74 | 642 |
| 2021-08-30 | 21.76 | $21.74 | 2300 |
| 2021-08-27 | 21.77 | $21.76 | — |
| 2021-08-26 | 21.77 | $21.75 | 1200 |
| 2021-08-25 | 21.77 | $21.74 | 708 |
| 2021-08-24 | 21.77 | $21.76 | 4724 |
| 2021-08-23 | 21.78 | $21.78 | 1733 |
| 2021-08-20 | 21.78 | $21.77 | 100 |
| 2021-08-19 | 21.78 | $21.78 | 4900 |
| 2021-08-18 | 21.78 | $21.75 | 140 |
| 2021-08-17 | 21.79 | $21.76 | 5921 |
| 2021-08-16 | 21.79 | $21.78 | 6534 |
| 2021-08-13 | 21.79 | $21.78 | 400 |
| 2021-08-12 | 21.79 | $21.76 | 1609 |
| 2021-08-11 | 21.80 | $21.78 | 5500 |
| 2021-08-10 | 21.80 | $21.77 | 1400 |
| 2021-08-09 | 21.81 | $21.76 | 15100 |
| 2021-08-06 | 21.81 | $21.76 | 145 |
| 2021-08-05 | 21.82 | $21.79 | 429 |
| 2021-08-04 | 21.82 | $21.80 | 600 |
| 2021-08-03 | 21.82 | $21.82 | 437 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.90
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.78
Average
19.50
Maximum
21.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.90 | $18.82 | 129813 |
| 2026-07-30 | 18.92 | $18.84 | 10002 |
| 2026-07-29 | 18.95 | $18.93 | 31511 |
| 2026-07-28 | 18.96 | $18.97 | 27004 |
| 2026-07-27 | 18.97 | $18.93 | 35501 |
| 2026-07-24 | 18.98 | $18.89 | 56328 |
| 2026-07-23 | 19.01 | $18.83 | 43048 |
| 2026-07-22 | 19.05 | $18.95 | 24406 |
| 2026-07-21 | 19.08 | $19.00 | 27500 |
| 2026-07-20 | 19.10 | $19.03 | 30100 |
| 2026-07-17 | 19.11 | $19.08 | 24000 |
| 2026-07-16 | 19.12 | $19.08 | 49800 |
| 2026-07-15 | 19.13 | $19.10 | 35718 |
| 2026-07-14 | 19.14 | $19.11 | 36200 |
| 2026-07-13 | 19.14 | $19.10 | 60202 |
| 2026-07-10 | 19.15 | $19.10 | 21900 |
| 2026-07-09 | 19.17 | $19.10 | 13200 |
| 2026-07-08 | 19.18 | $19.08 | 22415 |
| 2026-07-07 | 19.20 | $19.13 | 70048 |
| 2026-07-06 | 19.21 | $19.20 | 59213 |
| 2026-07-02 | 19.21 | $19.20 | 42119 |
| 2026-07-01 | 19.20 | $19.18 | 59702 |
| 2026-06-30 | 19.20 | $19.18 | 34514 |
| 2026-06-29 | 19.20 | $19.21 | 34600 |
| 2026-06-26 | 19.20 | $19.24 | 31515 |
| 2026-06-25 | 19.19 | $19.22 | 39644 |
| 2026-06-24 | 19.18 | $19.23 | 14233 |
| 2026-06-23 | 19.16 | $19.17 | 38700 |
| 2026-06-22 | 19.16 | $19.18 | 41900 |
| 2026-06-18 | 19.15 | $19.18 | 29002 |
| 2026-06-17 | 19.14 | $19.13 | 130700 |
| 2026-06-16 | 19.14 | $19.16 | 45944 |
| 2026-06-15 | 19.13 | $19.17 | 42900 |
| 2026-06-12 | 19.12 | $19.14 | 42500 |
| 2026-06-11 | 19.12 | $19.17 | 128216 |
| 2026-06-10 | 19.10 | $19.11 | 40200 |
| 2026-06-09 | 19.10 | $19.15 | 91041 |
| 2026-06-08 | 19.09 | $19.11 | 50900 |
| 2026-06-05 | 19.09 | $19.11 | 37935 |
| 2026-06-04 | 19.08 | $19.16 | 40500 |
| 2026-06-03 | 19.06 | $19.14 | 39300 |
| 2026-06-02 | 19.05 | $19.15 | 25500 |
| 2026-06-01 | 19.03 | $19.13 | 32600 |
| 2026-05-29 | 19.01 | $19.13 | 141518 |
| 2026-05-28 | 18.99 | $19.07 | 48800 |
| 2026-05-27 | 18.98 | $19.09 | 35716 |
| 2026-05-26 | 18.97 | $19.05 | 24400 |
| 2026-05-22 | 18.96 | $18.95 | 23700 |
| 2026-05-21 | 18.97 | $18.93 | 82500 |
| 2026-05-20 | 18.98 | $18.93 | 172820 |
| 2026-05-19 | 19.00 | $18.86 | 45900 |
| 2026-05-18 | 19.04 | $18.92 | 54040 |
| 2026-05-15 | 19.07 | $18.92 | 50842 |
| 2026-05-14 | 19.10 | $19.04 | 68700 |
| 2026-05-13 | 19.12 | $19.06 | 54800 |
| 2026-05-12 | 19.14 | $19.07 | 66600 |
| 2026-05-11 | 19.15 | $19.16 | 51600 |
| 2026-05-08 | 19.15 | $19.16 | 3732 |
| 2026-05-07 | 19.15 | $19.13 | 24611 |
| 2026-05-06 | 19.15 | $19.16 | 39817 |
| 2026-05-05 | 19.15 | $19.11 | 233000 |
| 2026-05-04 | 19.16 | $19.07 | 58900 |
| 2026-05-01 | 19.18 | $19.14 | 29500 |
| 2026-04-30 | 19.19 | $19.13 | 47400 |
| 2026-04-29 | 19.20 | $19.08 | 35300 |
| 2026-04-28 | 19.23 | $19.22 | 13300 |
| 2026-04-27 | 19.23 | $19.24 | 33900 |
| 2026-04-24 | 19.22 | $19.27 | 22420 |
| 2026-04-23 | 19.21 | $19.26 | 52343 |
| 2026-04-22 | 19.19 | $19.24 | 32013 |
| 2026-04-21 | 19.18 | $19.29 | 31500 |
| 2026-04-20 | 19.16 | $19.21 | 24100 |
| 2026-04-17 | 19.15 | $19.27 | 86100 |
| 2026-04-16 | 19.12 | $19.20 | 32747 |
| 2026-04-15 | 19.11 | $19.16 | 35700 |
| 2026-04-14 | 19.10 | $19.19 | 28000 |
| 2026-04-13 | 19.08 | $19.20 | 97045 |
| 2026-04-10 | 19.06 | $19.13 | 28500 |
| 2026-04-09 | 19.05 | $19.19 | 51100 |
| 2026-04-08 | 19.03 | $19.15 | 74200 |
| 2026-04-07 | 19.01 | $19.10 | 57141 |
| 2026-04-06 | 19.00 | $19.10 | 59619 |
| 2026-04-02 | 18.99 | $19.11 | 68200 |
| 2026-04-01 | 18.98 | $19.07 | 51900 |
| 2026-03-31 | 18.97 | $19.00 | 56001 |
| 2026-03-30 | 18.98 | $18.92 | 72400 |
| 2026-03-27 | 19.01 | $18.93 | 38119 |
| 2026-03-26 | 19.03 | $18.95 | 57222 |
| 2026-03-25 | 19.06 | $18.99 | 63700 |
| 2026-03-24 | 19.09 | $18.93 | 41100 |
| 2026-03-23 | 19.14 | $19.02 | 33500 |
| 2026-03-20 | 19.17 | $18.96 | 31620 |
| 2026-03-19 | 19.22 | $19.18 | 111200 |
| 2026-03-18 | 19.23 | $19.17 | 50400 |
| 2026-03-17 | 19.25 | $19.21 | 93144 |
| 2026-03-16 | 19.26 | $19.22 | 115612 |
| 2026-03-13 | 19.28 | $19.18 | 51200 |
| 2026-03-12 | 19.30 | $19.14 | 45300 |
| 2026-03-11 | 19.34 | $19.20 | 130200 |
| 2026-03-10 | 19.36 | $19.25 | 101013 |
| 2026-03-09 | 19.39 | $19.31 | 118425 |
| 2026-03-06 | 19.40 | $19.28 | 281208 |
| 2026-03-05 | 19.42 | $19.30 | 52334 |
| 2026-03-04 | 19.44 | $19.35 | 20100 |
| 2026-03-03 | 19.46 | $19.31 | 39435 |
| 2026-03-02 | 19.48 | $19.44 | 31930 |
| 2026-02-27 | 19.48 | $19.49 | 22417 |
| 2026-02-26 | 19.47 | $19.54 | 46144 |
| 2026-02-25 | 19.44 | $19.49 | 48300 |
| 2026-02-24 | 19.43 | $19.46 | 55200 |
| 2026-02-23 | 19.41 | $19.44 | 42200 |
| 2026-02-20 | 19.40 | $19.45 | 78000 |
| 2026-02-19 | 19.38 | $19.44 | 27409 |
| 2026-02-18 | 19.36 | $19.41 | 65000 |
| 2026-02-17 | 19.34 | $19.43 | 25809 |
| 2026-02-13 | 19.32 | $19.40 | 46200 |
| 2026-02-12 | 19.29 | $19.39 | 41700 |
| 2026-02-11 | 19.27 | $19.34 | 61530 |
| 2026-02-10 | 19.25 | $19.35 | 64400 |
| 2026-02-09 | 19.23 | $19.32 | 53020 |
| 2026-02-06 | 19.21 | $19.27 | 47045 |
| 2026-02-05 | 19.20 | $19.25 | 59900 |
| 2026-02-04 | 19.19 | $19.22 | 85749 |
| 2026-02-03 | 19.19 | $19.20 | 63000 |
| 2026-02-02 | 19.19 | $19.14 | 53533 |
| 2026-01-30 | 19.20 | $19.16 | 26700 |
| 2026-01-29 | 19.21 | $19.20 | 26142 |
| 2026-01-28 | 19.21 | $19.21 | 35300 |
| 2026-01-27 | 19.21 | $19.23 | 35400 |
| 2026-01-26 | 19.21 | $19.25 | 22614 |
| 2026-01-23 | 19.20 | $19.23 | 57800 |
| 2026-01-22 | 19.20 | $19.20 | 52528 |
| 2026-01-21 | 19.20 | $19.18 | 43900 |
| 2026-01-20 | 19.21 | $19.13 | 53700 |
| 2026-01-16 | 19.23 | $19.20 | 32016 |
| 2026-01-15 | 19.23 | $19.24 | 20300 |
| 2026-01-14 | 19.23 | $19.24 | 63800 |
| 2026-01-13 | 19.23 | $19.23 | 18100 |
| 2026-01-12 | 19.23 | $19.24 | 33200 |
| 2026-01-09 | 19.23 | $19.26 | 23337 |
| 2026-01-08 | 19.23 | $19.25 | 66524 |
| 2026-01-07 | 19.22 | $19.27 | 38100 |
| 2026-01-06 | 19.21 | $19.23 | 76325 |
| 2026-01-05 | 19.21 | $19.22 | 29540 |
| 2026-01-02 | 19.21 | $19.22 | 20400 |
| 2025-12-31 | 19.21 | $19.15 | 97804 |
| 2025-12-30 | 19.22 | $19.21 | 37641 |
| 2025-12-29 | 19.23 | $19.26 | 34046 |
| 2025-12-26 | 19.22 | $19.24 | 13900 |
| 2025-12-24 | 19.22 | $19.28 | 19742 |
| 2025-12-23 | 19.21 | $19.25 | 40500 |
| 2025-12-22 | 19.21 | $19.20 | 52400 |
| 2025-12-19 | 19.21 | $19.22 | 30400 |
| 2025-12-18 | 19.21 | $19.21 | 51026 |
| 2025-12-17 | 19.21 | $19.21 | 24541 |
| 2025-12-16 | 19.22 | $19.22 | 45806 |
| 2025-12-15 | 19.22 | $19.18 | 84024 |
| 2025-12-12 | 19.23 | $19.18 | 209900 |
| 2025-12-11 | 19.24 | $19.25 | 89100 |
| 2025-12-10 | 19.24 | $19.24 | 22900 |
| 2025-12-09 | 19.25 | $19.22 | 44100 |
| 2025-12-08 | 19.26 | $19.24 | 54500 |
| 2025-12-05 | 19.26 | $19.26 | 85301 |
| 2025-12-04 | 19.26 | $19.20 | 55900 |
| 2025-12-03 | 19.28 | $19.19 | 37400 |
| 2025-12-02 | 19.29 | $19.23 | 52530 |
| 2025-12-01 | 19.31 | $19.24 | 53200 |
| 2025-11-28 | 19.32 | $19.31 | 16506 |
| 2025-11-26 | 19.32 | $19.30 | 54200 |
| 2025-11-25 | 19.32 | $19.32 | 116400 |
| 2025-11-24 | 19.32 | $19.31 | 35948 |
| 2025-11-21 | 19.32 | $19.32 | 61102 |
| 2025-11-20 | 19.32 | $19.30 | 77600 |
| 2025-11-19 | 19.32 | $19.30 | 34000 |
| 2025-11-18 | 19.33 | $19.35 | 74149 |
| 2025-11-17 | 19.32 | $19.27 | 50600 |
| 2025-11-14 | 19.33 | $19.25 | 62331 |
| 2025-11-13 | 19.34 | $19.29 | 72122 |
| 2025-11-12 | 19.35 | $19.30 | 65200 |
| 2025-11-11 | 19.35 | $19.33 | 48519 |
| 2025-11-10 | 19.35 | $19.30 | 39700 |
| 2025-11-07 | 19.35 | $19.29 | 17236 |
| 2025-11-06 | 19.36 | $19.29 | 228001 |
| 2025-11-05 | 19.37 | $19.25 | 39900 |
| 2025-11-04 | 19.39 | $19.32 | 40700 |
| 2025-11-03 | 19.40 | $19.27 | 35916 |
| 2025-10-31 | 19.41 | $19.30 | 52540 |
| 2025-10-30 | 19.43 | $19.29 | 213600 |
| 2025-10-29 | 19.44 | $19.37 | 45441 |
| 2025-10-28 | 19.45 | $19.41 | 38044 |
| 2025-10-27 | 19.44 | $19.42 | 116000 |
| 2025-10-24 | 19.43 | $19.40 | 86000 |
| 2025-10-23 | 19.42 | $19.40 | 182443 |
| 2025-10-22 | 19.41 | $19.40 | 126300 |
| 2025-10-21 | 19.40 | $19.39 | 70000 |
| 2025-10-20 | 19.38 | $19.42 | 199800 |
| 2025-10-17 | 19.36 | $19.39 | 38100 |
| 2025-10-16 | 19.34 | $19.41 | 56121 |
| 2025-10-15 | 19.30 | $19.33 | 27300 |
| 2025-10-14 | 19.29 | $19.32 | 31622 |
| 2025-10-13 | 19.26 | $19.33 | 17500 |
| 2025-10-10 | 19.24 | $19.23 | 71900 |
| 2025-10-09 | 19.23 | $19.20 | 67900 |
| 2025-10-08 | 19.22 | $19.15 | 61100 |
| 2025-10-07 | 19.22 | $19.19 | 29741 |
| 2025-10-06 | 19.21 | $19.15 | 20107 |
| 2025-10-03 | 19.21 | $19.15 | 51200 |
| 2025-10-02 | 19.21 | $19.12 | 89500 |
| 2025-10-01 | 19.21 | $19.15 | 61600 |
| 2025-09-30 | 19.21 | $19.13 | 74910 |
| 2025-09-29 | 19.21 | $19.13 | 60100 |
| 2025-09-26 | 19.21 | $19.13 | 105200 |
| 2025-09-25 | 19.21 | $19.16 | 145700 |
| 2025-09-24 | 19.20 | $19.15 | 70400 |
| 2025-09-23 | 19.19 | $19.18 | 106200 |
| 2025-09-22 | 19.17 | $19.19 | 512637 |
| 2025-09-19 | 19.15 | $19.19 | 29500 |
| 2025-09-18 | 19.12 | $19.15 | 59600 |
| 2025-09-17 | 19.09 | $19.19 | 108117 |
| 2025-09-16 | 19.05 | $19.17 | 1.9M |
| 2025-09-15 | 19.00 | $19.17 | 121400 |
| 2025-09-12 | 18.95 | $19.12 | 99346 |
| 2025-09-11 | 18.90 | $19.16 | 204500 |
| 2025-09-10 | 18.83 | $19.05 | 733935 |
| 2025-09-09 | 18.77 | $18.93 | 228543 |
| 2025-09-08 | 18.73 | $18.99 | 62500 |
| 2025-09-05 | 18.67 | $18.84 | 211845 |
| 2025-09-04 | 18.63 | $18.69 | 303300 |
| 2025-09-03 | 18.61 | $18.62 | 163343 |
| 2025-09-02 | 18.61 | $18.54 | 628700 |
| 2025-08-29 | 18.62 | $18.58 | 94147 |
| 2025-08-28 | 18.63 | $18.63 | 52300 |
| 2025-08-27 | 18.63 | $18.67 | 96127 |
| 2025-08-26 | 18.62 | $18.65 | 104600 |
| 2025-08-25 | 18.61 | $18.64 | 103233 |
| 2025-08-22 | 18.60 | $18.68 | 59600 |
| 2025-08-21 | 18.58 | $18.57 | 448500 |
| 2025-08-20 | 18.58 | $18.58 | 92500 |
| 2025-08-19 | 18.58 | $18.57 | 141500 |
| 2025-08-18 | 18.58 | $18.58 | 177603 |
| 2025-08-15 | 18.58 | $18.60 | 109400 |
| 2025-08-14 | 18.58 | $18.58 | 171843 |
| 2025-08-13 | 18.58 | $18.64 | 124131 |
| 2025-08-12 | 18.57 | $18.65 | 97500 |
| 2025-08-11 | 18.55 | $18.63 | 160200 |
| 2025-08-08 | 18.53 | $18.61 | 42719 |
| 2025-08-07 | 18.52 | $18.61 | 327800 |
| 2025-08-06 | 18.50 | $18.57 | 201900 |
| 2025-08-05 | 18.49 | $18.61 | 339100 |
| 2025-08-04 | 18.48 | $18.58 | 926600 |
| 2025-08-01 | 18.46 | $18.60 | 250815 |
| 2025-07-31 | 18.44 | $18.43 | 120800 |
| 2025-07-30 | 18.45 | $18.37 | 315025 |
| 2025-07-29 | 18.47 | $18.52 | 187408 |
| 2025-07-28 | 18.47 | $18.45 | 193000 |
| 2025-07-25 | 18.48 | $18.47 | 194513 |
| 2025-07-24 | 18.49 | $18.46 | 188300 |
| 2025-07-23 | 18.51 | $18.46 | 1.2M |
| 2025-07-22 | 18.53 | $18.51 | 62200 |
| 2025-07-21 | 18.54 | $18.51 | 155923 |
| 2025-07-18 | 18.55 | $18.44 | 75500 |
| 2025-07-17 | 18.58 | $18.47 | 45300 |
| 2025-07-16 | 18.61 | $18.54 | 95926 |
| 2025-07-15 | 18.63 | $18.56 | 83900 |
| 2025-07-14 | 18.64 | $18.60 | 84600 |
| 2025-07-11 | 18.66 | $18.61 | 136700 |
| 2025-07-10 | 18.67 | $18.65 | 134300 |
| 2025-07-09 | 18.67 | $18.66 | 52500 |
| 2025-07-08 | 18.68 | $18.64 | 147000 |
| 2025-07-07 | 18.69 | $18.66 | 117537 |
| 2025-07-03 | 18.69 | $18.69 | 41100 |
| 2025-07-02 | 18.70 | $18.73 | 70003 |
| 2025-07-01 | 18.69 | $18.72 | 86700 |
| 2025-06-30 | 18.68 | $18.71 | 114200 |
| 2025-06-27 | 18.68 | $18.67 | 58400 |
| 2025-06-26 | 18.68 | $18.74 | 86000 |
| 2025-06-25 | 18.67 | $18.74 | 153645 |
| 2025-06-24 | 18.66 | $18.71 | 204000 |
| 2025-06-23 | 18.65 | $18.71 | 88047 |
| 2025-06-20 | 18.64 | $18.70 | 133915 |
| 2025-06-18 | 18.64 | $18.67 | 87200 |
| 2025-06-17 | 18.63 | $18.70 | 54000 |
| 2025-06-16 | 18.62 | $18.66 | 61337 |
| 2025-06-13 | 18.62 | $18.66 | 40246 |
| 2025-06-12 | 18.62 | $18.74 | 68707 |
| 2025-06-11 | 18.60 | $18.65 | 60041 |
| 2025-06-10 | 18.60 | $18.61 | 124048 |
| 2025-06-09 | 18.61 | $18.62 | 98534 |
| 2025-06-06 | 18.61 | $18.54 | 110601 |
| 2025-06-05 | 18.64 | $18.66 | 127848 |
| 2025-06-04 | 18.64 | $18.66 | 86700 |
| 2025-06-03 | 18.65 | $18.61 | 182200 |
| 2025-06-02 | 18.66 | $18.59 | 88600 |
| 2025-05-30 | 18.69 | $18.65 | 77415 |
| 2025-05-29 | 18.70 | $18.67 | 63207 |
| 2025-05-28 | 18.72 | $18.74 | 147127 |
| 2025-05-27 | 18.72 | $18.75 | 81900 |
| 2025-05-23 | 18.72 | $18.68 | 83043 |
| 2025-05-22 | 18.73 | $18.65 | 136500 |
| 2025-05-21 | 18.76 | $18.65 | 159000 |
| 2025-05-20 | 18.79 | $18.78 | 178000 |
| 2025-05-19 | 18.79 | $18.83 | 140131 |
| 2025-05-16 | 18.79 | $18.83 | 37307 |
| 2025-05-15 | 18.79 | $18.83 | 73233 |
| 2025-05-14 | 18.78 | $18.72 | 95100 |
| 2025-05-13 | 18.80 | $18.83 | 48600 |
| 2025-05-12 | 18.80 | $18.82 | 76400 |
| 2025-05-09 | 18.80 | $18.85 | 104900 |
| 2025-05-08 | 18.80 | $18.83 | 121102 |
| 2025-05-07 | 18.79 | $18.89 | 55443 |
| 2025-05-06 | 18.78 | $18.89 | 104900 |
| 2025-05-05 | 18.77 | $18.79 | 137102 |
| 2025-05-02 | 18.77 | $18.83 | 82312 |
| 2025-05-01 | 18.77 | $18.87 | 85200 |
| 2025-04-30 | 18.75 | $18.93 | 125300 |
| 2025-04-29 | 18.73 | $18.86 | 118942 |
| 2025-04-28 | 18.71 | $18.93 | 180700 |
| 2025-04-25 | 18.68 | $18.91 | 180046 |
| 2025-04-24 | 18.65 | $18.86 | 207600 |
| 2025-04-23 | 18.62 | $18.71 | 1.3M |
| 2025-04-22 | 18.63 | $18.59 | 167600 |
| 2025-04-21 | 18.66 | $18.58 | 191000 |
| 2025-04-17 | 18.69 | $18.72 | 78900 |
| 2025-04-16 | 18.71 | $18.77 | 99329 |
| 2025-04-15 | 18.72 | $18.73 | 308400 |
| 2025-04-14 | 18.74 | $18.69 | 467200 |
| 2025-04-11 | 18.77 | $18.44 | 217922 |
| 2025-04-10 | 18.86 | $18.61 | 1.6M |
| 2025-04-09 | 18.93 | $18.78 | 384416 |
| 2025-04-08 | 18.98 | $18.54 | 197307 |
| 2025-04-07 | 19.09 | $18.84 | 162611 |
| 2025-04-04 | 19.15 | $19.31 | 155017 |
| 2025-04-03 | 19.12 | $19.29 | 74000 |
| 2025-04-02 | 19.10 | $19.14 | 104000 |
| 2025-04-01 | 19.10 | $19.20 | 84345 |
| 2025-03-31 | 19.08 | $19.17 | 103704 |
| 2025-03-28 | 19.08 | $19.03 | 52049 |
| 2025-03-27 | 19.10 | $18.95 | 44529 |
| 2025-03-26 | 19.14 | $19.02 | 265827 |
| 2025-03-25 | 19.18 | $19.12 | 80800 |
| 2025-03-24 | 19.20 | $19.15 | 121636 |
| 2025-03-21 | 19.22 | $19.20 | 61211 |
| 2025-03-20 | 19.23 | $19.24 | 28308 |
| 2025-03-19 | 19.24 | $19.21 | 86743 |
| 2025-03-18 | 19.25 | $19.22 | 125240 |
| 2025-03-17 | 19.26 | $19.19 | 113900 |
| 2025-03-14 | 19.29 | $19.18 | 51600 |
| 2025-03-13 | 19.31 | $19.20 | 87222 |
| 2025-03-12 | 19.34 | $19.17 | 72008 |
| 2025-03-11 | 19.38 | $19.29 | 55739 |
| 2025-03-10 | 19.40 | $19.22 | 87900 |
| 2025-03-07 | 19.44 | $19.31 | 68042 |
| 2025-03-06 | 19.47 | $19.33 | 85700 |
| 2025-03-05 | 19.50 | $19.40 | 74700 |
| 2025-03-04 | 19.51 | $19.44 | 44537 |
| 2025-03-03 | 19.52 | $19.53 | 78239 |
| 2025-02-28 | 19.51 | $19.61 | 78200 |
| 2025-02-27 | 19.49 | $19.50 | 78403 |
| 2025-02-26 | 19.48 | $19.60 | 60008 |
| 2025-02-25 | 19.45 | $19.58 | 107221 |
| 2025-02-24 | 19.42 | $19.49 | 78500 |
| 2025-02-21 | 19.40 | $19.58 | 390400 |
| 2025-02-20 | 19.36 | $19.42 | 120100 |
| 2025-02-19 | 19.35 | $19.39 | 81800 |
| 2025-02-18 | 19.34 | $19.32 | 121306 |
| 2025-02-14 | 19.34 | $19.40 | 61025 |
| 2025-02-13 | 19.33 | $19.37 | 130700 |
| 2025-02-12 | 19.33 | $19.12 | 89815 |
| 2025-02-11 | 19.38 | $19.40 | 100000 |
| 2025-02-10 | 19.37 | $19.43 | 114300 |
| 2025-02-07 | 19.36 | $19.41 | 57838 |
| 2025-02-06 | 19.35 | $19.51 | 104100 |
| 2025-02-05 | 19.32 | $19.46 | 119400 |
| 2025-02-04 | 19.29 | $19.36 | 131500 |
| 2025-02-03 | 19.28 | $19.33 | 196826 |
| 2025-01-31 | 19.28 | $19.29 | 230411 |
| 2025-01-30 | 19.28 | $19.31 | 193000 |
| 2025-01-29 | 19.28 | $19.34 | 81100 |
| 2025-01-28 | 19.27 | $19.40 | 471314 |
| 2025-01-27 | 19.26 | $19.40 | 102748 |
| 2025-01-24 | 19.23 | $19.29 | 95600 |
| 2025-01-23 | 19.23 | $19.29 | 97023 |
| 2025-01-22 | 19.23 | $19.35 | 127000 |
| 2025-01-21 | 19.22 | $19.33 | 395943 |
| 2025-01-17 | 19.21 | $19.31 | 99900 |
| 2025-01-16 | 19.20 | $19.21 | 443501 |
| 2025-01-15 | 19.22 | $19.29 | 229500 |
| 2025-01-14 | 19.22 | $19.10 | 56148 |
| 2025-01-13 | 19.26 | $19.13 | 74700 |
| 2025-01-10 | 19.30 | $19.17 | 171808 |
| 2025-01-08 | 19.34 | $19.26 | 55900 |
| 2025-01-07 | 19.37 | $19.32 | 65915 |
| 2025-01-06 | 19.39 | $19.38 | 109000 |
| 2025-01-03 | 19.40 | $19.37 | 99235 |
| 2025-01-02 | 19.42 | $19.43 | 103826 |
| 2024-12-31 | 19.42 | $19.36 | 477300 |
| 2024-12-30 | 19.45 | $19.45 | 266000 |
| 2024-12-27 | 19.46 | $19.35 | 441800 |
| 2024-12-26 | 19.49 | $19.39 | 103808 |
| 2024-12-24 | 19.52 | $19.41 | 57800 |
| 2024-12-23 | 19.55 | $19.43 | 75900 |
| 2024-12-20 | 19.58 | $19.37 | 181745 |
| 2024-12-19 | 19.63 | $19.41 | 340900 |
| 2024-12-18 | 19.68 | $19.45 | 101900 |
| 2024-12-17 | 19.73 | $19.58 | 52638 |
| 2024-12-16 | 19.76 | $19.62 | 52805 |
| 2024-12-13 | 19.78 | $19.61 | 78321 |
| 2024-12-12 | 19.82 | $19.73 | 84000 |
| 2024-12-11 | 19.83 | $19.78 | 57400 |
| 2024-12-10 | 19.83 | $19.78 | 49200 |
| 2024-12-09 | 19.83 | $19.86 | 94800 |
| 2024-12-06 | 19.81 | $19.88 | 53600 |
| 2024-12-05 | 19.79 | $19.87 | 59700 |
| 2024-12-04 | 19.76 | $19.86 | 52305 |
| 2024-12-03 | 19.73 | $19.81 | 176528 |
| 2024-12-02 | 19.71 | $19.85 | 145200 |
| 2024-11-29 | 19.68 | $19.80 | 40827 |
| 2024-11-27 | 19.65 | $19.74 | 56914 |
| 2024-11-26 | 19.62 | $19.73 | 72000 |
| 2024-11-25 | 19.60 | $19.72 | 142000 |
| 2024-11-22 | 19.57 | $19.62 | 58800 |
| 2024-11-21 | 19.57 | $19.61 | 121833 |
| 2024-11-20 | 19.56 | $19.63 | 53744 |
| 2024-11-19 | 19.55 | $19.64 | 123600 |
| 2024-11-18 | 19.53 | $19.63 | 161843 |
| 2024-11-15 | 19.51 | $19.62 | 200823 |
| 2024-11-14 | 19.49 | $19.58 | 139138 |
| 2024-11-13 | 19.48 | $19.54 | 109800 |
| 2024-11-12 | 19.47 | $19.54 | 1.1M |
| 2024-11-11 | 19.47 | $19.60 | 75200 |
| 2024-11-08 | 19.45 | $19.60 | 96622 |
| 2024-11-07 | 19.43 | $19.40 | 76521 |
| 2024-11-06 | 19.44 | $19.26 | 154200 |
| 2024-11-05 | 19.49 | $19.57 | 144800 |
| 2024-11-04 | 19.48 | $19.54 | 290531 |
| 2024-11-01 | 19.48 | $19.45 | 65241 |
| 2024-10-31 | 19.50 | $19.44 | 401700 |
| 2024-10-30 | 19.52 | $19.45 | 721800 |
| 2024-10-29 | 19.55 | $19.54 | 82700 |
| 2024-10-28 | 19.56 | $19.56 | 103700 |
| 2024-10-25 | 19.57 | $19.52 | 48800 |
| 2024-10-24 | 19.59 | $19.49 | 110215 |
| 2024-10-23 | 19.62 | $19.43 | 70900 |
| 2024-10-22 | 19.67 | $19.56 | 103243 |
| 2024-10-21 | 19.69 | $19.61 | 54805 |
| 2024-10-18 | 19.71 | $19.69 | 90100 |
| 2024-10-17 | 19.72 | $19.71 | 64045 |
| 2024-10-16 | 19.73 | $19.74 | 127223 |
| 2024-10-15 | 19.73 | $19.74 | 103721 |
| 2024-10-14 | 19.73 | $19.65 | 70546 |
| 2024-10-11 | 19.75 | $19.68 | 64806 |
| 2024-10-10 | 19.76 | $19.66 | 54048 |
| 2024-10-09 | 19.78 | $19.66 | 110638 |
| 2024-10-08 | 19.81 | $19.70 | 82000 |
| 2024-10-07 | 19.83 | $19.71 | 69118 |
| 2024-10-04 | 19.86 | $19.73 | 54136 |
| 2024-10-03 | 19.88 | $19.85 | 54711 |
| 2024-10-02 | 19.88 | $19.88 | 55902 |
| 2024-10-01 | 19.88 | $19.87 | 54000 |
| 2024-09-30 | 19.87 | $19.81 | 65215 |
| 2024-09-27 | 19.88 | $19.85 | 53000 |
| 2024-09-26 | 19.88 | $19.84 | 78113 |
| 2024-09-25 | 19.88 | $19.83 | 52200 |
| 2024-09-24 | 19.88 | $19.86 | 72300 |
| 2024-09-23 | 19.88 | $19.85 | 38443 |
| 2024-09-20 | 19.88 | $19.85 | 22418 |
| 2024-09-19 | 19.88 | $19.84 | 111300 |
| 2024-09-18 | 19.88 | $19.85 | 65207 |
| 2024-09-17 | 19.87 | $19.90 | 285000 |
| 2024-09-16 | 19.86 | $19.90 | 144600 |
| 2024-09-13 | 19.84 | $19.87 | 58400 |
| 2024-09-12 | 19.82 | $19.85 | 30100 |
| 2024-09-11 | 19.81 | $19.87 | 79820 |
| 2024-09-10 | 19.79 | $19.87 | 56700 |
| 2024-09-09 | 19.77 | $19.82 | 35700 |
| 2024-09-06 | 19.75 | $19.82 | 48139 |
| 2024-09-05 | 19.73 | $19.76 | 72100 |
| 2024-09-04 | 19.72 | $19.76 | 141901 |
| 2024-09-03 | 19.70 | $19.70 | 86100 |
| 2024-08-30 | 19.70 | $19.58 | 89314 |
| 2024-08-29 | 19.72 | $19.66 | 151000 |
| 2024-08-28 | 19.73 | $19.68 | 93300 |
| 2024-08-27 | 19.74 | $19.70 | 126143 |
| 2024-08-26 | 19.74 | $19.72 | 59500 |
| 2024-08-23 | 19.73 | $19.74 | 210500 |
| 2024-08-22 | 19.72 | $19.68 | 48810 |
| 2024-08-21 | 19.73 | $19.71 | 53200 |
| 2024-08-20 | 19.72 | $19.70 | 86800 |
| 2024-08-19 | 19.72 | $19.68 | 72200 |
| 2024-08-16 | 19.72 | $19.68 | 50400 |
| 2024-08-15 | 19.72 | $19.66 | 73200 |
| 2024-08-14 | 19.72 | $19.75 | 59400 |
| 2024-08-13 | 19.71 | $19.72 | 96100 |
| 2024-08-12 | 19.69 | $19.70 | 53100 |
| 2024-08-09 | 19.68 | $19.66 | 34300 |
| 2024-08-08 | 19.68 | $19.61 | 288300 |
| 2024-08-07 | 19.69 | $19.69 | 252600 |
| 2024-08-06 | 19.68 | $19.74 | 155035 |
| 2024-08-05 | 19.65 | $19.82 | 70803 |
| 2024-08-02 | 19.61 | $19.79 | 95819 |
| 2024-08-01 | 19.56 | $19.62 | 81400 |
| 2024-07-31 | 19.54 | $19.57 | 81600 |
| 2024-07-30 | 19.53 | $19.50 | 154300 |
| 2024-07-29 | 19.54 | $19.57 | 67400 |
| 2024-07-26 | 19.53 | $19.53 | 154200 |
| 2024-07-25 | 19.52 | $19.48 | 94331 |
| 2024-07-24 | 19.52 | $19.44 | 139700 |
| 2024-07-23 | 19.54 | $19.51 | 126200 |
| 2024-07-22 | 19.54 | $19.50 | 84600 |
| 2024-07-19 | 19.54 | $19.53 | 38000 |
| 2024-07-18 | 19.54 | $19.56 | 72500 |
| 2024-07-17 | 19.52 | $19.58 | 67808 |
| 2024-07-16 | 19.51 | $19.57 | 100700 |
| 2024-07-15 | 19.49 | $19.50 | 80432 |
| 2024-07-12 | 19.48 | $19.54 | 42300 |
| 2024-07-11 | 19.46 | $19.53 | 77000 |
| 2024-07-10 | 19.44 | $19.45 | 40400 |
| 2024-07-09 | 19.44 | $19.44 | 109700 |
| 2024-07-08 | 19.43 | $19.49 | 53128 |
| 2024-07-05 | 19.42 | $19.45 | 28800 |
| 2024-07-03 | 19.41 | $19.43 | 242200 |
| 2024-07-02 | 19.40 | $19.31 | 122242 |
| 2024-07-01 | 19.42 | $19.24 | 53000 |
| 2024-06-28 | 19.45 | $19.31 | 92736 |
| 2024-06-27 | 19.48 | $19.40 | 72200 |
| 2024-06-26 | 19.49 | $19.41 | 56912 |
| 2024-06-25 | 19.50 | $19.52 | 57612 |
| 2024-06-24 | 19.49 | $19.49 | 42248 |
| 2024-06-21 | 19.48 | $19.50 | 33303 |
| 2024-06-20 | 19.46 | $19.51 | 60234 |
| 2024-06-18 | 19.45 | $19.56 | 61916 |
| 2024-06-17 | 19.41 | $19.49 | 50929 |
| 2024-06-14 | 19.39 | $19.54 | 93335 |
| 2024-06-13 | 19.36 | $19.52 | 39503 |
| 2024-06-12 | 19.32 | $19.44 | 91139 |
| 2024-06-11 | 19.29 | $19.33 | 88100 |
| 2024-06-10 | 19.28 | $19.29 | 64027 |
| 2024-06-07 | 19.28 | $19.29 | 97237 |
| 2024-06-06 | 19.28 | $19.42 | 117910 |
| 2024-06-05 | 19.25 | $19.36 | 84510 |
| 2024-06-04 | 19.23 | $19.26 | 58000 |
| 2024-06-03 | 19.22 | $19.20 | 86016 |
| 2024-05-31 | 19.23 | $19.16 | 111000 |
| 2024-05-30 | 19.25 | $19.11 | 84900 |
| 2024-05-29 | 19.28 | $19.14 | 74813 |
| 2024-05-28 | 19.31 | $19.20 | 149408 |
| 2024-05-24 | 19.33 | $19.25 | 45315 |
| 2024-05-23 | 19.35 | $19.26 | 95900 |
| 2024-05-22 | 19.36 | $19.28 | 58238 |
| 2024-05-21 | 19.38 | $19.36 | 1.0M |
| 2024-05-20 | 19.38 | $19.35 | 373400 |
| 2024-05-17 | 19.38 | $19.42 | 69300 |
| 2024-05-16 | 19.36 | $19.42 | 75000 |
| 2024-05-15 | 19.35 | $19.50 | 136222 |
| 2024-05-14 | 19.31 | $19.41 | 63900 |
| 2024-05-13 | 19.29 | $19.38 | 45712 |
| 2024-05-10 | 19.27 | $19.37 | 34623 |
| 2024-05-09 | 19.25 | $19.41 | 75000 |
| 2024-05-08 | 19.21 | $19.40 | 88800 |
| 2024-05-07 | 19.18 | $19.37 | 436018 |
| 2024-05-06 | 19.14 | $19.30 | 88746 |
| 2024-05-03 | 19.11 | $19.26 | 110517 |
| 2024-05-02 | 19.09 | $19.19 | 147000 |
| 2024-05-01 | 19.08 | $19.12 | 146800 |
| 2024-04-30 | 19.09 | $19.07 | 174600 |
| 2024-04-29 | 19.10 | $19.11 | 217700 |
| 2024-04-26 | 19.11 | $19.06 | 193328 |
| 2024-04-25 | 19.13 | $19.09 | 205500 |
| 2024-04-24 | 19.15 | $19.17 | 190614 |
| 2024-04-23 | 19.16 | $19.22 | 117700 |
| 2024-04-22 | 19.16 | $19.18 | 188300 |
| 2024-04-19 | 19.17 | $19.18 | 122700 |
| 2024-04-18 | 19.18 | $19.16 | 175100 |
| 2024-04-17 | 19.19 | $19.21 | 397336 |
| 2024-04-16 | 19.20 | $19.21 | 523022 |
| 2024-04-15 | 19.21 | $19.19 | 128600 |
| 2024-04-12 | 19.22 | $19.19 | 801900 |
| 2024-04-11 | 19.24 | $19.11 | 69227 |
| 2024-04-10 | 19.28 | $19.14 | 247300 |
| 2024-04-09 | 19.32 | $19.32 | 35934 |
| 2024-04-08 | 19.33 | $19.25 | 76500 |
| 2024-04-05 | 19.36 | $19.23 | 57342 |
| 2024-04-04 | 19.39 | $19.32 | 94732 |
| 2024-04-03 | 19.41 | $19.24 | 59500 |
| 2024-04-02 | 19.46 | $19.32 | 61221 |
| 2024-04-01 | 19.49 | $19.40 | 108928 |
| 2024-03-28 | 19.51 | $19.58 | 109300 |
| 2024-03-27 | 19.49 | $19.44 | 103445 |
| 2024-03-26 | 19.51 | $19.47 | 300300 |
| 2024-03-25 | 19.52 | $19.50 | 42500 |
| 2024-03-22 | 19.52 | $19.51 | 45200 |
| 2024-03-21 | 19.52 | $19.49 | 71540 |
| 2024-03-20 | 19.53 | $19.52 | 44926 |
| 2024-03-19 | 19.53 | $19.50 | 95900 |
| 2024-03-18 | 19.54 | $19.48 | 62600 |
| 2024-03-15 | 19.55 | $19.50 | 76547 |
| 2024-03-14 | 19.56 | $19.51 | 41340 |
| 2024-03-13 | 19.57 | $19.58 | 72500 |
| 2024-03-12 | 19.56 | $19.58 | 64800 |
| 2024-03-11 | 19.56 | $19.59 | 106500 |
| 2024-03-08 | 19.55 | $19.64 | 40900 |
| 2024-03-07 | 19.53 | $19.58 | 67630 |
| 2024-03-06 | 19.52 | $19.57 | 82500 |
| 2024-03-05 | 19.50 | $19.57 | 65543 |
| 2024-03-04 | 19.49 | $19.49 | 123100 |
| 2024-03-01 | 19.49 | $19.55 | 84900 |
| 2024-02-29 | 19.48 | $19.49 | 42900 |
| 2024-02-28 | 19.48 | $19.48 | 52200 |
| 2024-02-27 | 19.49 | $19.43 | 107836 |
| 2024-02-26 | 19.50 | $19.50 | 71400 |
| 2024-02-23 | 19.50 | $19.55 | 30935 |
| 2024-02-22 | 19.49 | $19.45 | 38800 |
| 2024-02-21 | 19.51 | $19.47 | 96500 |
| 2024-02-20 | 19.51 | $19.48 | 224042 |
| 2024-02-16 | 19.52 | $19.49 | 57104 |
| 2024-02-15 | 19.53 | $19.52 | 70021 |
| 2024-02-14 | 19.53 | $19.47 | 62600 |
| 2024-02-13 | 19.55 | $19.47 | 66622 |
| 2024-02-12 | 19.56 | $19.56 | 49913 |
| 2024-02-09 | 19.56 | $19.49 | 96200 |
| 2024-02-08 | 19.58 | $19.54 | 75220 |
| 2024-02-07 | 19.58 | $19.56 | 117215 |
| 2024-02-06 | 19.58 | $19.54 | 100715 |
| 2024-02-05 | 19.59 | $19.47 | 246800 |
| 2024-02-02 | 19.61 | $19.60 | 106700 |
| 2024-02-01 | 19.61 | $19.80 | 279637 |
| 2024-01-31 | 19.57 | $19.67 | 74200 |
| 2024-01-30 | 19.54 | $19.55 | 67715 |
| 2024-01-29 | 19.54 | $19.50 | 30500 |
| 2024-01-26 | 19.55 | $19.44 | 59421 |
| 2024-01-25 | 19.57 | $19.48 | 82000 |
| 2024-01-24 | 19.58 | $19.39 | 62800 |
| 2024-01-23 | 19.62 | $19.43 | 93523 |
| 2024-01-22 | 19.65 | $19.48 | 160000 |
| 2024-01-19 | 19.68 | $19.43 | 86000 |
| 2024-01-18 | 19.72 | $19.47 | 72800 |
| 2024-01-17 | 19.76 | $19.57 | 145301 |
| 2024-01-16 | 19.79 | $19.63 | 84434 |
| 2024-01-12 | 19.80 | $19.66 | 31800 |
| 2024-01-11 | 19.81 | $19.70 | 45200 |
| 2024-01-10 | 19.81 | $19.66 | 131500 |
| 2024-01-09 | 19.82 | $19.68 | 53926 |
| 2024-01-08 | 19.83 | $19.69 | 49034 |
| 2024-01-05 | 19.83 | $19.60 | 51700 |
| 2024-01-04 | 19.85 | $19.66 | 55106 |
| 2024-01-03 | 19.87 | $19.73 | 89326 |
| 2024-01-02 | 19.86 | $19.69 | 45517 |
| 2023-12-29 | 19.87 | $19.76 | 84900 |
| 2023-12-28 | 19.85 | $19.74 | 55100 |
| 2023-12-27 | 19.84 | $19.83 | 68832 |
| 2023-12-26 | 19.80 | $19.75 | 67007 |
| 2023-12-22 | 19.78 | $19.74 | 51724 |
| 2023-12-21 | 19.75 | $19.72 | 75700 |
| 2023-12-20 | 19.71 | $19.75 | 178424 |
| 2023-12-19 | 19.67 | $19.69 | 63200 |
| 2023-12-18 | 19.62 | $19.65 | 61045 |
| 2023-12-15 | 19.58 | $19.66 | 35800 |
| 2023-12-14 | 19.52 | $19.67 | 102317 |
| 2023-12-13 | 19.46 | $19.48 | 118800 |
| 2023-12-12 | 19.42 | $19.30 | 399730 |
| 2023-12-11 | 19.41 | $19.33 | 39824 |
| 2023-12-08 | 19.39 | $19.35 | 105004 |
| 2023-12-07 | 19.35 | $19.40 | 114900 |
| 2023-12-06 | 19.31 | $19.38 | 50446 |
| 2023-12-05 | 19.25 | $19.39 | 64223 |
| 2023-12-04 | 19.19 | $19.24 | 94000 |
| 2023-12-01 | 19.14 | $19.31 | 83600 |
| 2023-11-30 | 19.08 | $19.17 | 159146 |
| 2023-11-29 | 19.02 | $19.23 | 45900 |
| 2023-11-28 | 18.95 | $19.02 | 51722 |
| 2023-11-27 | 18.90 | $19.05 | 50616 |
| 2023-11-24 | 18.84 | $18.98 | 3416 |
| 2023-11-22 | 18.79 | $18.98 | 51206 |
| 2023-11-21 | 18.72 | $18.93 | 75200 |
| 2023-11-20 | 18.65 | $18.95 | 380400 |
| 2023-11-17 | 18.57 | $18.84 | 138834 |
| 2023-11-16 | 18.50 | $18.81 | 83000 |
| 2023-11-15 | 18.42 | $18.72 | 100600 |
| 2023-11-14 | 18.34 | $18.76 | 130733 |
| 2023-11-13 | 18.24 | $18.54 | 82800 |
| 2023-11-10 | 18.18 | $18.51 | 279120 |
| 2023-11-09 | 18.11 | $18.34 | 160309 |
| 2023-11-08 | 18.06 | $18.46 | 65800 |
| 2023-11-07 | 17.99 | $18.33 | 36935 |
| 2023-11-06 | 17.93 | $18.18 | 51227 |
| 2023-11-03 | 17.89 | $18.27 | 417538 |
| 2023-11-02 | 17.82 | $18.15 | 49401 |
| 2023-11-01 | 17.78 | $17.89 | 28800 |
| 2023-10-31 | 17.78 | $17.75 | 38812 |
| 2023-10-30 | 17.81 | $17.79 | 50915 |
| 2023-10-27 | 17.84 | $17.81 | 20330 |
| 2023-10-26 | 17.87 | $17.95 | 34643 |
| 2023-10-25 | 17.88 | $17.82 | 45938 |
| 2023-10-24 | 17.92 | $17.98 | 87541 |
| 2023-10-23 | 17.93 | $17.94 | 344300 |
| 2023-10-20 | 17.96 | $17.89 | 31400 |
| 2023-10-19 | 18.00 | $17.87 | 75110 |
| 2023-10-18 | 18.05 | $18.01 | 212400 |
| 2023-10-17 | 18.09 | $18.04 | 21200 |
| 2023-10-16 | 18.12 | $18.16 | 63900 |
| 2023-10-13 | 18.14 | $18.33 | 75600 |
| 2023-10-12 | 18.12 | $18.24 | 890938 |
| 2023-10-11 | 18.12 | $18.38 | 68422 |
| 2023-10-10 | 18.09 | $18.22 | 31325 |
| 2023-10-09 | 18.09 | $18.16 | 23749 |
| 2023-10-06 | 18.11 | $17.97 | 957200 |
| 2023-10-05 | 18.17 | $18.13 | 94713 |
| 2023-10-04 | 18.22 | $18.10 | 108722 |
| 2023-10-03 | 18.27 | $18.01 | 331400 |
| 2023-10-02 | 18.35 | $18.14 | 44200 |
| 2023-09-29 | 18.43 | $18.27 | 36707 |
| 2023-09-28 | 18.48 | $18.25 | 33827 |
| 2023-09-27 | 18.55 | $18.34 | 30709 |
| 2023-09-26 | 18.62 | $18.41 | 59800 |
| 2023-09-25 | 18.68 | $18.49 | 32238 |
| 2023-09-22 | 18.73 | $18.66 | 48708 |
| 2023-09-21 | 18.76 | $18.61 | 136000 |
| 2023-09-20 | 18.80 | $18.79 | 37400 |
| 2023-09-19 | 18.82 | $18.82 | 40522 |
| 2023-09-18 | 18.83 | $18.86 | 49939 |
| 2023-09-15 | 18.83 | $18.82 | 46533 |
| 2023-09-14 | 18.85 | $18.84 | 104000 |
| 2023-09-13 | 18.86 | $18.92 | 37700 |
| 2023-09-12 | 18.85 | $18.89 | 20916 |
| 2023-09-11 | 18.86 | $18.91 | 47800 |
| 2023-09-08 | 18.86 | $18.92 | 56540 |
| 2023-09-07 | 18.86 | $18.86 | 48800 |
| 2023-09-06 | 18.87 | $18.91 | 72300 |
| 2023-09-05 | 18.87 | $18.91 | 53300 |
| 2023-09-01 | 18.88 | $18.97 | 46200 |
| 2023-08-31 | 18.88 | $18.95 | 23000 |
| 2023-08-30 | 18.87 | $18.93 | 37101 |
| 2023-08-29 | 18.88 | $19.01 | 64722 |
| 2023-08-28 | 18.87 | $18.92 | 63800 |
| 2023-08-25 | 18.87 | $18.91 | 41021 |
| 2023-08-24 | 18.88 | $18.88 | 87400 |
| 2023-08-23 | 18.90 | $18.90 | 205608 |
| 2023-08-22 | 18.92 | $18.85 | 102547 |
| 2023-08-21 | 18.96 | $18.77 | 75500 |
| 2023-08-18 | 19.01 | $18.92 | 56729 |
| 2023-08-17 | 19.05 | $18.94 | 42300 |
| 2023-08-16 | 19.08 | $19.04 | 123341 |
| 2023-08-15 | 19.11 | $19.10 | 21100 |
| 2023-08-14 | 19.12 | $19.11 | 25632 |
| 2023-08-11 | 19.14 | $19.08 | 25328 |
| 2023-08-10 | 19.16 | $19.09 | 26800 |
| 2023-08-09 | 19.19 | $19.20 | 42900 |
| 2023-08-08 | 19.20 | $19.11 | 43447 |
| 2023-08-07 | 19.23 | $19.04 | 48600 |
| 2023-08-04 | 19.28 | $19.14 | 91430 |
| 2023-08-03 | 19.32 | $18.98 | 74000 |
| 2023-08-02 | 19.39 | $19.20 | 37800 |
| 2023-08-01 | 19.44 | $19.29 | 14840 |
| 2023-07-31 | 19.47 | $19.37 | 20700 |
| 2023-07-28 | 19.49 | $19.39 | 23826 |
| 2023-07-27 | 19.51 | $19.42 | 34907 |
| 2023-07-26 | 19.52 | $19.57 | 18703 |
| 2023-07-25 | 19.51 | $19.51 | 36809 |
| 2023-07-24 | 19.51 | $19.58 | 12700 |
| 2023-07-21 | 19.49 | $19.54 | 94200 |
| 2023-07-20 | 19.48 | $19.55 | 8232 |
| 2023-07-19 | 19.46 | $19.61 | 9903 |
| 2023-07-18 | 19.43 | $19.52 | 35743 |
| 2023-07-17 | 19.41 | $19.47 | 20425 |
| 2023-07-14 | 19.39 | $19.42 | 7200 |
| 2023-07-13 | 19.39 | $19.48 | 154403 |
| 2023-07-12 | 19.37 | $19.37 | 188129 |
| 2023-07-11 | 19.38 | $19.33 | 47502 |
| 2023-07-10 | 19.39 | $19.30 | 28000 |
| 2023-07-07 | 19.41 | $19.31 | 230800 |
| 2023-07-06 | 19.44 | $19.32 | 151900 |
| 2023-07-05 | 19.46 | $19.42 | 104700 |
| 2023-07-03 | 19.47 | $19.42 | 13500 |
| 2023-06-30 | 19.48 | $19.44 | 83539 |
| 2023-06-29 | 19.49 | $19.40 | 379000 |
| 2023-06-28 | 19.51 | $19.58 | 11011 |
| 2023-06-27 | 19.49 | $19.51 | 43700 |
| 2023-06-26 | 19.48 | $19.51 | 19400 |
| 2023-06-23 | 19.47 | $19.54 | 14717 |
| 2023-06-22 | 19.46 | $19.46 | 61300 |
| 2023-06-21 | 19.46 | $19.58 | 66700 |
| 2023-06-20 | 19.43 | $19.56 | 39209 |
| 2023-06-16 | 19.40 | $19.50 | 43700 |
| 2023-06-15 | 19.38 | $19.48 | 48300 |
| 2023-06-14 | 19.36 | $19.40 | 86947 |
| 2023-06-13 | 19.36 | $19.38 | 84843 |
| 2023-06-12 | 19.36 | $19.42 | 103400 |
| 2023-06-09 | 19.35 | $19.42 | 11300 |
| 2023-06-08 | 19.34 | $19.43 | 110049 |
| 2023-06-07 | 19.33 | $19.35 | 41909 |
| 2023-06-06 | 19.34 | $19.47 | 38200 |
| 2023-06-05 | 19.31 | $19.39 | 37381 |
| 2023-06-02 | 19.31 | $19.33 | 45317 |
| 2023-06-01 | 19.31 | $19.42 | 24600 |
| 2023-05-31 | 19.30 | $19.40 | 24444 |
| 2023-05-30 | 19.29 | $19.33 | 22500 |
| 2023-05-26 | 19.29 | $19.19 | 39200 |
| 2023-05-25 | 19.33 | $19.21 | 22434 |
| 2023-05-24 | 19.36 | $19.16 | 15803 |
| 2023-05-23 | 19.41 | $19.22 | 40000 |
| 2023-05-22 | 19.46 | $19.30 | 21631 |
| 2023-05-19 | 19.50 | $19.29 | 251800 |
| 2023-05-18 | 19.55 | $19.39 | 84000 |
| 2023-05-17 | 19.59 | $19.50 | 294500 |
| 2023-05-16 | 19.61 | $19.52 | 152800 |
| 2023-05-15 | 19.62 | $19.55 | 23040 |
| 2023-05-12 | 19.64 | $19.59 | 34500 |
| 2023-05-11 | 19.64 | $19.69 | 144400 |
| 2023-05-10 | 19.63 | $19.68 | 209007 |
| 2023-05-09 | 19.62 | $19.59 | 12434 |
| 2023-05-08 | 19.62 | $19.60 | 72303 |
| 2023-05-05 | 19.62 | $19.68 | 82300 |
| 2023-05-04 | 19.60 | $19.66 | 32823 |
| 2023-05-03 | 19.59 | $19.62 | 22930 |
| 2023-05-02 | 19.58 | $19.58 | 94444 |
| 2023-05-01 | 19.58 | $19.47 | 61800 |
| 2023-04-28 | 19.60 | $19.58 | 25345 |
| 2023-04-27 | 19.61 | $19.50 | 29002 |
| 2023-04-26 | 19.63 | $19.58 | 31204 |
| 2023-04-25 | 19.63 | $19.66 | 33909 |
| 2023-04-24 | 19.62 | $19.55 | 374514 |
| 2023-04-21 | 19.64 | $19.47 | 166000 |
| 2023-04-20 | 19.67 | $19.51 | 19300 |
| 2023-04-19 | 19.69 | $19.45 | 18200 |
| 2023-04-18 | 19.73 | $19.52 | 22300 |
| 2023-04-17 | 19.77 | $19.68 | 28614 |
| 2023-04-14 | 19.77 | $19.71 | 62300 |
| 2023-04-13 | 19.77 | $19.79 | 51300 |
| 2023-04-12 | 19.75 | $19.86 | 8805 |
| 2023-04-11 | 19.71 | $19.79 | 454744 |
| 2023-04-10 | 19.68 | $19.73 | 43300 |
| 2023-04-06 | 19.66 | $19.77 | 5800 |
| 2023-04-05 | 19.63 | $19.79 | 4600 |
| 2023-04-04 | 19.58 | $19.70 | 2000 |
| 2023-04-03 | 19.55 | $19.61 | 16700 |
| 2023-03-31 | 19.52 | $19.61 | 27314 |
| 2023-03-30 | 19.50 | $19.54 | 47630 |
| 2023-03-29 | 19.48 | $19.52 | 9417 |
| 2023-03-28 | 19.47 | $19.54 | 11227 |
| 2023-03-27 | 19.45 | $19.50 | 10028 |
| 2023-03-24 | 19.44 | $19.60 | 20229 |
| 2023-03-23 | 19.40 | $19.54 | 18400 |
| 2023-03-22 | 19.36 | $19.46 | 9744 |
| 2023-03-21 | 19.34 | $19.36 | 11500 |
| 2023-03-20 | 19.34 | $19.45 | 8500 |
| 2023-03-17 | 19.32 | $19.53 | 8500 |
| 2023-03-16 | 19.27 | $19.43 | 18400 |
| 2023-03-15 | 19.25 | $19.48 | 62732 |
| 2023-03-14 | 19.20 | $19.37 | 9400 |
| 2023-03-13 | 19.17 | $19.41 | 18900 |
| 2023-03-10 | 19.14 | $19.35 | 42000 |
| 2023-03-09 | 19.10 | $19.20 | 57800 |
| 2023-03-08 | 19.10 | $19.10 | 6300 |
| 2023-03-07 | 19.11 | $19.10 | 26500 |
| 2023-03-06 | 19.13 | $19.11 | 43300 |
| 2023-03-03 | 19.16 | $19.13 | 68300 |
| 2023-03-02 | 19.18 | $19.08 | 11338 |
| 2023-03-01 | 19.21 | $19.11 | 43019 |
| 2023-02-28 | 19.25 | $19.17 | 13500 |
| 2023-02-27 | 19.28 | $19.15 | 39100 |
| 2023-02-24 | 19.32 | $19.11 | 8819 |
| 2023-02-23 | 19.37 | $19.23 | 22800 |
| 2023-02-22 | 19.41 | $19.21 | 137538 |
| 2023-02-21 | 19.46 | $19.13 | 20300 |
| 2023-02-17 | 19.54 | $19.28 | 10617 |
| 2023-02-16 | 19.59 | $19.32 | 13000 |
| 2023-02-15 | 19.65 | $19.42 | 31500 |
| 2023-02-14 | 19.69 | $19.51 | 59800 |
| 2023-02-13 | 19.72 | $19.58 | 17800 |
| 2023-02-10 | 19.74 | $19.62 | 32725 |
| 2023-02-09 | 19.76 | $19.56 | 29925 |
| 2023-02-08 | 19.79 | $19.62 | 21200 |
| 2023-02-07 | 19.81 | $19.68 | 36804 |
| 2023-02-06 | 19.82 | $19.66 | 12800 |
| 2023-02-03 | 19.84 | $19.70 | 9800 |
| 2023-02-02 | 19.85 | $19.79 | 45100 |
| 2023-02-01 | 19.84 | $19.83 | 21600 |
| 2023-01-31 | 19.82 | $19.76 | 10510 |
| 2023-01-30 | 19.81 | $19.74 | 57900 |
| 2023-01-27 | 19.80 | $19.75 | 17839 |
| 2023-01-26 | 19.79 | $19.80 | 39100 |
| 2023-01-25 | 19.76 | $19.74 | 29200 |
| 2023-01-24 | 19.74 | $19.76 | 39600 |
| 2023-01-23 | 19.71 | $19.73 | 15249 |
| 2023-01-20 | 19.69 | $19.74 | 5247 |
| 2023-01-19 | 19.65 | $19.77 | 4400 |
| 2023-01-18 | 19.61 | $19.79 | 7600 |
| 2023-01-17 | 19.55 | $19.63 | 9600 |
| 2023-01-13 | 19.51 | $19.66 | 63722 |
| 2023-01-12 | 19.46 | $19.64 | 28526 |
| 2023-01-11 | 19.41 | $19.52 | 118700 |
| 2023-01-10 | 19.37 | $19.46 | 108800 |
| 2023-01-09 | 19.34 | $19.45 | 34100 |
| 2023-01-06 | 19.30 | $19.40 | 45026 |
| 2023-01-05 | 19.27 | $19.29 | 41400 |
| 2023-01-04 | 19.26 | $19.27 | 20141 |
| 2023-01-03 | 19.24 | $19.16 | 8400 |
| 2022-12-30 | 19.25 | $19.06 | 17900 |
| 2022-12-29 | 19.28 | $19.04 | 9538 |
| 2022-12-28 | 19.32 | $19.08 | 42940 |
| 2022-12-27 | 19.35 | $19.17 | 19600 |
| 2022-12-23 | 19.37 | $19.20 | 34600 |
| 2022-12-22 | 19.39 | $19.21 | 12900 |
| 2022-12-21 | 19.41 | $19.25 | 20100 |
| 2022-12-20 | 19.42 | $19.26 | 49000 |
| 2022-12-19 | 19.42 | $19.30 | 10100 |
| 2022-12-16 | 19.42 | $19.34 | 8800 |
| 2022-12-15 | 19.41 | $19.41 | 98724 |
| 2022-12-14 | 19.38 | $19.39 | 5321 |
| 2022-12-13 | 19.35 | $19.31 | 16000 |
| 2022-12-12 | 19.33 | $19.30 | 5900 |
| 2022-12-09 | 19.30 | $19.26 | 7611 |
| 2022-12-08 | 19.28 | $19.34 | 400 |
| 2022-12-07 | 19.24 | $19.34 | 5108 |
| 2022-12-06 | 19.19 | $19.26 | 600 |
| 2022-12-05 | 19.14 | $19.23 | 6300 |
| 2022-12-02 | 19.09 | $19.22 | 18240 |
| 2022-12-01 | 19.04 | $19.28 | 4200 |
| 2022-11-30 | 18.96 | $19.05 | 8900 |
| 2022-11-29 | 18.92 | $19.02 | 6700 |
| 2022-11-28 | 18.88 | $19.02 | 414 |
| 2022-11-25 | 18.83 | $19.06 | 100 |
| 2022-11-23 | 18.76 | $18.98 | 745 |
| 2022-11-22 | 18.70 | $18.88 | 6500 |
| 2022-11-21 | 18.65 | $18.91 | 11747 |
| 2022-11-18 | 18.58 | $18.87 | 8700 |
| 2022-11-17 | 18.51 | $18.90 | 17548 |
| 2022-11-16 | 18.42 | $18.90 | 12500 |
| 2022-11-15 | 18.32 | $18.67 | 10000 |
| 2022-11-14 | 18.25 | $18.57 | 10337 |
| 2022-11-11 | 18.19 | $18.53 | 5600 |
| 2022-11-10 | 18.13 | $18.49 | 150324 |
| 2022-11-09 | 18.06 | $18.18 | 92600 |
| 2022-11-08 | 18.06 | $18.22 | 66240 |
| 2022-11-07 | 18.05 | $18.07 | 46500 |
| 2022-11-04 | 18.06 | $18.15 | 10135 |
| 2022-11-03 | 18.07 | $18.16 | 32000 |
| 2022-11-02 | 18.07 | $18.18 | 3400 |
| 2022-11-01 | 18.07 | $18.16 | 12100 |
| 2022-10-31 | 18.07 | $18.14 | 5134 |
| 2022-10-28 | 18.09 | $18.09 | 427 |
| 2022-10-27 | 18.11 | $18.07 | 3600 |
| 2022-10-26 | 18.15 | $18.08 | 3744 |
| 2022-10-25 | 18.19 | $18.07 | 9800 |
| 2022-10-24 | 18.24 | $18.07 | 1900 |
| 2022-10-21 | 18.30 | $18.16 | 4000 |
| 2022-10-20 | 18.35 | $18.33 | 7400 |
| 2022-10-19 | 18.38 | $18.40 | 100 |
| 2022-10-18 | 18.40 | $18.49 | 32140 |
| 2022-10-17 | 18.40 | $18.49 | 228 |
| 2022-10-14 | 18.40 | $18.45 | 15700 |
| 2022-10-13 | 18.41 | $18.48 | 5000 |
| 2022-10-12 | 18.42 | $18.56 | 2500 |
| 2022-10-11 | 18.42 | $18.55 | 5300 |
| 2022-10-10 | 18.42 | $18.50 | 4600 |
| 2022-10-07 | 18.43 | $18.56 | 1400 |
| 2022-10-06 | 18.43 | $18.56 | 5806 |
| 2022-10-05 | 18.43 | $18.55 | 1000 |
| 2022-10-04 | 18.43 | $18.61 | 7700 |
| 2022-10-03 | 18.43 | $18.43 | 212 |
| 2022-09-30 | 18.46 | $18.35 | 3508 |
| 2022-09-29 | 18.52 | $18.35 | 3424 |
| 2022-09-28 | 18.59 | $18.45 | 8046 |
| 2022-09-27 | 18.65 | $18.51 | 2901 |
| 2022-09-26 | 18.71 | $18.56 | 12942 |
| 2022-09-23 | 18.77 | $18.67 | 4648 |
| 2022-09-22 | 18.82 | $18.75 | 102400 |
| 2022-09-21 | 18.85 | $18.82 | 8918 |
| 2022-09-20 | 18.89 | $18.80 | 1333 |
| 2022-09-19 | 18.93 | $18.95 | 3521 |
| 2022-09-16 | 18.95 | $18.92 | 1500 |
| 2022-09-15 | 18.98 | $18.95 | 400 |
| 2022-09-14 | 19.01 | $18.98 | 20800 |
| 2022-09-13 | 19.04 | $19.03 | 1500 |
| 2022-09-12 | 19.06 | $19.03 | 24500 |
| 2022-09-09 | 19.09 | $19.03 | 1603 |
| 2022-09-08 | 19.12 | $18.95 | 43014 |
| 2022-09-07 | 19.18 | $19.04 | 26800 |
| 2022-09-06 | 19.23 | $19.01 | 19622 |
| 2022-09-02 | 19.30 | $19.16 | 71200 |
| 2022-09-01 | 19.34 | $19.05 | 3600 |
| 2022-08-31 | 19.42 | $19.20 | 7128 |
| 2022-08-30 | 19.47 | $19.26 | 7801 |
| 2022-08-29 | 19.53 | $19.34 | 42745 |
| 2022-08-26 | 19.57 | $19.41 | 6200 |
| 2022-08-25 | 19.61 | $19.44 | 2225 |
| 2022-08-24 | 19.65 | $19.46 | 5341 |
| 2022-08-23 | 19.69 | $19.51 | 900 |
| 2022-08-22 | 19.72 | $19.52 | 10500 |
| 2022-08-19 | 19.76 | $19.55 | 4123 |
| 2022-08-18 | 19.80 | $19.69 | 9405 |
| 2022-08-17 | 19.82 | $19.66 | 8100 |
| 2022-08-16 | 19.84 | $19.74 | 2900 |
| 2022-08-15 | 19.85 | $19.82 | 4439 |
| 2022-08-12 | 19.85 | $19.79 | 100204 |
| 2022-08-11 | 19.84 | $19.76 | 1516 |
| 2022-08-10 | 19.85 | $19.81 | 120900 |
| 2022-08-09 | 19.84 | $19.75 | 3600 |
| 2022-08-08 | 19.85 | $19.80 | 6340 |
| 2022-08-05 | 19.84 | $19.80 | 18600 |
| 2022-08-04 | 19.84 | $19.93 | 113714 |
| 2022-08-03 | 19.80 | $19.82 | 728 |
| 2022-08-02 | 19.78 | $19.87 | 100 |
| 2022-08-01 | 19.75 | $19.84 | 10400 |
| 2022-07-29 | 19.71 | $19.81 | 525 |
| 2022-07-28 | 19.68 | $19.76 | 85306 |
| 2022-07-27 | 19.65 | $19.72 | 600 |
| 2022-07-26 | 19.62 | $19.68 | 1500 |
| 2022-07-25 | 19.60 | $19.65 | 105432 |
| 2022-07-22 | 19.58 | $19.64 | 100 |
| 2022-07-21 | 19.55 | $19.56 | 800 |
| 2022-07-20 | 19.54 | $19.57 | 4928 |
| 2022-07-19 | 19.53 | $19.59 | 1000 |
| 2022-07-18 | 19.51 | $19.58 | 7320 |
| 2022-07-15 | 19.49 | $19.58 | 1400 |
| 2022-07-14 | 19.46 | $19.55 | 248 |
| 2022-07-13 | 19.44 | $19.52 | 110 |
| 2022-07-12 | 19.41 | $19.55 | 100 |
| 2022-07-11 | 19.38 | $19.52 | 41721 |
| 2022-07-08 | 19.35 | $19.50 | 526 |
| 2022-07-07 | 19.32 | $19.49 | 229 |
| 2022-07-06 | 19.28 | $19.49 | 5500 |
| 2022-07-05 | 19.24 | $19.43 | 101728 |
| 2022-07-01 | 19.21 | $19.43 | 17100 |
| 2022-06-30 | 19.17 | $19.27 | 6200 |
| 2022-06-29 | 19.16 | $19.24 | 3015 |
| 2022-06-28 | 19.15 | $19.20 | 17526 |
| 2022-06-27 | 19.15 | $19.20 | 1506 |
| 2022-06-24 | 19.15 | $19.16 | 4908 |
| 2022-06-23 | 19.16 | $19.16 | 4400 |
| 2022-06-22 | 19.18 | $19.13 | 6436 |
| 2022-06-21 | 19.20 | $18.99 | 25500 |
| 2022-06-17 | 19.26 | $19.09 | 100 |
| 2022-06-16 | 19.30 | $19.09 | 3800 |
| 2022-06-15 | 19.35 | $19.08 | 800 |
| 2022-06-14 | 19.42 | $18.99 | 248 |
| 2022-06-13 | 19.51 | $19.13 | 11300 |
| 2022-06-10 | 19.59 | $19.45 | 1930 |
| 2022-06-09 | 19.61 | $19.60 | 32315 |
| 2022-06-08 | 19.61 | $19.68 | 300 |
| 2022-06-07 | 19.58 | $19.68 | 8300 |
| 2022-06-06 | 19.56 | $19.67 | 542 |
| 2022-06-03 | 19.53 | $19.66 | 2105 |
| 2022-06-02 | 19.49 | $19.71 | 4208 |
| 2022-06-01 | 19.44 | $19.68 | 200 |
| 2022-05-31 | 19.39 | $19.65 | 1245 |
| 2022-05-27 | 19.34 | $19.76 | 431 |
| 2022-05-26 | 19.26 | $19.71 | 7100 |
| 2022-05-25 | 19.17 | $19.63 | 28931 |
| 2022-05-24 | 19.09 | $19.38 | 7100 |
| 2022-05-23 | 19.05 | $19.23 | 4802 |
| 2022-05-20 | 19.03 | $19.25 | 1900 |
| 2022-05-19 | 19.01 | $19.05 | 1600 |
| 2022-05-18 | 19.03 | $19.02 | 12900 |
| 2022-05-17 | 19.06 | $19.04 | 100 |
| 2022-05-16 | 19.10 | $19.13 | 4800 |
| 2022-05-13 | 19.12 | $19.11 | 10600 |
| 2022-05-12 | 19.14 | $19.17 | 2402 |
| 2022-05-11 | 19.17 | $19.21 | 2844 |
| 2022-05-10 | 19.18 | $19.21 | 3926 |
| 2022-05-09 | 19.21 | $19.24 | 1306 |
| 2022-05-06 | 19.23 | $19.20 | 522 |
| 2022-05-05 | 19.26 | $19.21 | 46400 |
| 2022-05-04 | 19.30 | $19.35 | 318 |
| 2022-05-03 | 19.32 | $19.32 | 5605 |
| 2022-05-02 | 19.35 | $19.29 | 6000 |
| 2022-04-29 | 19.39 | $19.41 | 12406 |
| 2022-04-28 | 19.41 | $19.43 | 16200 |
| 2022-04-27 | 19.44 | $19.52 | 2800 |
| 2022-04-26 | 19.45 | $19.54 | 605 |
| 2022-04-25 | 19.46 | $19.46 | 600 |
| 2022-04-22 | 19.48 | $19.45 | 100 |
| 2022-04-21 | 19.52 | $19.46 | 14102 |
| 2022-04-20 | 19.57 | $19.52 | 315800 |
| 2022-04-19 | 19.60 | $19.51 | 202 |
| 2022-04-18 | 19.65 | $19.60 | 14832 |
| 2022-04-14 | 19.69 | $19.64 | 54235 |
| 2022-04-13 | 19.73 | $19.71 | 3844 |
| 2022-04-12 | 19.76 | $19.70 | 148500 |
| 2022-04-11 | 19.80 | $19.77 | 7318 |
| 2022-04-08 | 19.83 | $19.80 | 3441 |
| 2022-04-07 | 19.86 | $19.86 | 400 |
| 2022-04-06 | 19.89 | $19.91 | 13300 |
| 2022-04-05 | 19.91 | $19.92 | 15500 |
| 2022-04-04 | 19.93 | $20.01 | 81200 |
| 2022-04-01 | 19.94 | $19.92 | 47800 |
| 2022-03-31 | 19.97 | $19.97 | 8405 |
| 2022-03-30 | 19.99 | $19.95 | 13642 |
| 2022-03-29 | 20.03 | $19.96 | 98200 |
| 2022-03-28 | 20.07 | $20.02 | 2544 |
| 2022-03-25 | 20.10 | $19.99 | 12300 |
| 2022-03-24 | 20.15 | $20.09 | 13600 |
| 2022-03-23 | 20.19 | $20.20 | 136935 |
| 2022-03-22 | 20.20 | $20.19 | 45815 |
| 2022-03-21 | 20.23 | $20.16 | 22838 |
| 2022-03-18 | 20.27 | $20.27 | 7600 |
| 2022-03-17 | 20.29 | $20.22 | — |
| 2022-03-16 | 20.33 | $20.17 | 149 |
| 2022-03-15 | 20.38 | $20.22 | 15100 |
| 2022-03-14 | 20.43 | $20.22 | 9500 |
| 2022-03-11 | 20.49 | $20.42 | 500 |
| 2022-03-10 | 20.53 | $20.44 | 1600 |
| 2022-03-09 | 20.56 | $20.48 | 2300 |
| 2022-03-08 | 20.59 | $20.54 | 203 |
| 2022-03-07 | 20.61 | $20.61 | 1035 |
| 2022-03-04 | 20.62 | $20.69 | 100 |
| 2022-03-03 | 20.62 | $20.68 | 4500 |
| 2022-03-02 | 20.62 | $20.68 | 2739 |
| 2022-03-01 | 20.62 | $20.75 | 6400 |
| 2022-02-28 | 20.61 | $20.69 | 200 |
| 2022-02-25 | 20.61 | $20.59 | 1342 |
| 2022-02-24 | 20.63 | $20.66 | 1500 |
| 2022-02-23 | 20.63 | $20.66 | 8900 |
| 2022-02-22 | 20.65 | $20.68 | 2000 |
| 2022-02-18 | 20.65 | $20.70 | 500 |
| 2022-02-17 | 20.66 | $20.68 | 505 |
| 2022-02-16 | 20.68 | $20.61 | 1200 |
| 2022-02-15 | 20.71 | $20.65 | 4621 |
| 2022-02-14 | 20.74 | $20.69 | 1947 |
| 2022-02-11 | 20.77 | $20.73 | 11111 |
| 2022-02-10 | 20.79 | $20.75 | 101400 |
| 2022-02-09 | 20.81 | $20.86 | 2229 |
| 2022-02-08 | 20.82 | $20.84 | 8601 |
| 2022-02-07 | 20.83 | $20.85 | 423 |
| 2022-02-04 | 20.84 | $20.83 | 719 |
| 2022-02-03 | 20.86 | $20.86 | 43013 |
| 2022-02-02 | 20.88 | $20.89 | 2047 |
| 2022-02-01 | 20.89 | $20.83 | 403 |
| 2022-01-31 | 20.92 | $20.82 | 300 |
| 2022-01-28 | 20.96 | $20.85 | 29100 |
| 2022-01-27 | 20.99 | $20.91 | 209 |
| 2022-01-26 | 21.02 | $20.89 | 4100 |
| 2022-01-25 | 21.06 | $21.02 | — |
| 2022-01-24 | 21.08 | $21.08 | 1700 |
| 2022-01-21 | 21.10 | $21.14 | 15800 |
| 2022-01-20 | 21.10 | $21.11 | 100 |
| 2022-01-19 | 21.11 | $21.14 | 8600 |
| 2022-01-18 | 21.11 | $21.04 | 15100 |
| 2022-01-14 | 21.14 | $21.13 | 5031 |
| 2022-01-13 | 21.15 | $21.18 | 81748 |
| 2022-01-12 | 21.15 | $21.13 | 2400 |
| 2022-01-11 | 21.17 | $21.15 | 2000 |
| 2022-01-10 | 21.18 | $21.16 | 8400 |
| 2022-01-07 | 21.19 | $21.17 | 100 |
| 2022-01-06 | 21.21 | $21.20 | 100 |
| 2022-01-05 | 21.22 | $21.20 | 721 |
| 2022-01-04 | 21.24 | $21.24 | 100 |
| 2022-01-03 | 21.25 | $21.23 | 7400 |
| 2021-12-31 | 21.26 | $21.26 | 603 |
| 2021-12-30 | 21.27 | $21.26 | 100 |
| 2021-12-29 | 21.28 | $21.28 | 133300 |
| 2021-12-28 | 21.29 | $21.28 | 408 |
| 2021-12-27 | 21.30 | $21.28 | 2226 |
| 2021-12-23 | 21.31 | $21.28 | 68331 |
| 2021-12-22 | 21.33 | $21.27 | 104500 |
| 2021-12-21 | 21.35 | $21.28 | 13246 |
| 2021-12-20 | 21.38 | $21.26 | 186200 |
| 2021-12-17 | 21.41 | $21.22 | 29948 |
| 2021-12-16 | 21.45 | $21.41 | 154500 |
| 2021-12-15 | 21.46 | $21.46 | 57800 |
| 2021-12-14 | 21.47 | $21.47 | 2004 |
| 2021-12-13 | 21.47 | $21.48 | 15231 |
| 2021-12-10 | 21.47 | $21.50 | 200 |
| 2021-12-09 | 21.47 | $21.46 | 3000 |
| 2021-12-08 | 21.48 | $21.45 | 817 |
| 2021-12-07 | 21.49 | $21.49 | 3500 |
| 2021-12-06 | 21.49 | $21.47 | 1523 |
| 2021-12-03 | 21.50 | $21.51 | 614 |
| 2021-12-02 | 21.50 | $21.48 | 3824 |
| 2021-12-01 | 21.51 | $21.48 | 2900 |
| 2021-11-30 | 21.52 | $21.53 | 600 |
| 2021-11-29 | 21.52 | $21.42 | 100 |
| 2021-11-26 | 21.54 | $21.61 | 13707 |
| 2021-11-24 | 21.53 | $21.52 | 600 |
| 2021-11-23 | 21.53 | $21.51 | 4700 |
| 2021-11-22 | 21.54 | $21.48 | 1202 |
| 2021-11-19 | 21.55 | $21.58 | 1810 |
| 2021-11-18 | 21.55 | $21.55 | 803 |
| 2021-11-17 | 21.55 | $21.56 | 13100 |
| 2021-11-16 | 21.55 | $21.56 | 12619 |
| 2021-11-15 | 21.55 | $21.56 | 4818 |
| 2021-11-12 | 21.55 | $21.57 | — |
| 2021-11-11 | 21.55 | $21.58 | 100 |
| 2021-11-10 | 21.54 | $21.51 | 5900 |
| 2021-11-09 | 21.55 | $21.63 | 100 |
| 2021-11-08 | 21.54 | $21.55 | 100 |
| 2021-11-05 | 21.54 | $21.61 | 100 |
| 2021-11-04 | 21.53 | $21.60 | 14236 |
| 2021-11-03 | 21.51 | $21.52 | 3929 |
| 2021-11-02 | 21.52 | $21.57 | 1303 |
| 2021-11-01 | 21.51 | $21.52 | 2800 |
| 2021-10-29 | 21.52 | $21.52 | 100 |
| 2021-10-28 | 21.52 | $21.48 | 40100 |
| 2021-10-27 | 21.54 | $21.54 | 1100 |
| 2021-10-26 | 21.54 | $21.56 | 14600 |
| 2021-10-25 | 21.55 | $21.56 | 36300 |
| 2021-10-22 | 21.55 | $21.54 | 235 |
| 2021-10-21 | 21.56 | $21.53 | 100 |
| 2021-10-20 | 21.57 | $21.58 | 2100 |
| 2021-10-19 | 21.57 | $21.57 | 2700 |
| 2021-10-18 | 21.58 | $21.56 | 600 |
| 2021-10-15 | 21.58 | $21.57 | 2100 |
| 2021-10-14 | 21.59 | $21.62 | 100 |
| 2021-10-13 | 21.59 | $21.60 | 105 |
| 2021-10-12 | 21.60 | $21.59 | — |
| 2021-10-11 | 21.60 | $21.58 | 2929 |
| 2021-10-08 | 21.61 | $21.58 | 2409 |
| 2021-10-07 | 21.63 | $21.59 | — |
| 2021-10-06 | 21.64 | $21.62 | 747 |
| 2021-10-05 | 21.65 | $21.62 | 9000 |
| 2021-10-04 | 21.66 | $21.63 | 10628 |
| 2021-10-01 | 21.67 | $21.64 | 15917 |
| 2021-09-30 | 21.67 | $21.63 | 700 |
| 2021-09-29 | 21.69 | $21.63 | 450722 |
| 2021-09-28 | 21.70 | $21.68 | 8700 |
| 2021-09-27 | 21.71 | $21.69 | 2241 |
| 2021-09-24 | 21.72 | $21.69 | 5800 |
| 2021-09-23 | 21.72 | $21.68 | 1934 |
| 2021-09-22 | 21.74 | $21.74 | 900 |
| 2021-09-21 | 21.74 | $21.74 | 2131 |
| 2021-09-20 | 21.74 | $21.77 | 4103 |
| 2021-09-17 | 21.73 | $21.71 | 900 |
| 2021-09-16 | 21.74 | $21.72 | 2744 |
| 2021-09-15 | 21.74 | $21.72 | 490500 |
| 2021-09-14 | 21.75 | $21.77 | 400 |
| 2021-09-13 | 21.74 | $21.76 | 9648 |
| 2021-09-10 | 21.74 | $21.76 | 6541 |
| 2021-09-09 | 21.74 | $21.75 | 1100 |
| 2021-09-08 | 21.74 | $21.75 | 13700 |
| 2021-09-07 | 21.73 | $21.71 | 343 |
| 2021-09-03 | 21.74 | $21.72 | 4724 |
| 2021-09-02 | 21.75 | $21.75 | 4400 |
| 2021-09-01 | 21.75 | $21.75 | 400 |
| 2021-08-31 | 21.75 | $21.74 | 642 |
| 2021-08-30 | 21.75 | $21.74 | 2300 |
| 2021-08-27 | 21.76 | $21.76 | — |
| 2021-08-26 | 21.76 | $21.75 | 1200 |
| 2021-08-25 | 21.76 | $21.74 | 708 |
| 2021-08-24 | 21.77 | $21.76 | 4724 |
| 2021-08-23 | 21.77 | $21.78 | 1733 |
| 2021-08-20 | 21.77 | $21.77 | 100 |
| 2021-08-19 | 21.77 | $21.78 | 4900 |
| 2021-08-18 | 21.77 | $21.75 | 140 |
| 2021-08-17 | 21.78 | $21.76 | 5921 |
| 2021-08-16 | 21.78 | $21.78 | 6534 |
| 2021-08-13 | 21.79 | $21.78 | 400 |
| 2021-08-12 | 21.79 | $21.76 | 1609 |
| 2021-08-11 | 21.79 | $21.78 | 5500 |
| 2021-08-10 | 21.80 | $21.77 | 1400 |
| 2021-08-09 | 21.80 | $21.76 | 15100 |
| 2021-08-06 | 21.81 | $21.76 | 145 |
| 2021-08-05 | 21.82 | $21.79 | 429 |
| 2021-08-04 | 21.83 | $21.80 | 600 |
| 2021-08-03 | 21.83 | $21.82 | 437 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.85
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.76
Average
19.50
Maximum
21.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.85 | $18.82 | 129813 |
| 2026-07-30 | 18.87 | $18.84 | 10002 |
| 2026-07-29 | 18.90 | $18.93 | 31511 |
| 2026-07-28 | 18.91 | $18.97 | 27004 |
| 2026-07-27 | 18.91 | $18.93 | 35501 |
| 2026-07-24 | 18.93 | $18.89 | 56328 |
| 2026-07-23 | 18.96 | $18.83 | 43048 |
| 2026-07-22 | 19.01 | $18.95 | 24406 |
| 2026-07-21 | 19.05 | $19.00 | 27500 |
| 2026-07-20 | 19.07 | $19.03 | 30100 |
| 2026-07-17 | 19.09 | $19.08 | 24000 |
| 2026-07-16 | 19.10 | $19.08 | 49800 |
| 2026-07-15 | 19.11 | $19.10 | 35718 |
| 2026-07-14 | 19.12 | $19.11 | 36200 |
| 2026-07-13 | 19.13 | $19.10 | 60202 |
| 2026-07-10 | 19.14 | $19.10 | 21900 |
| 2026-07-09 | 19.16 | $19.10 | 13200 |
| 2026-07-08 | 19.17 | $19.08 | 22415 |
| 2026-07-07 | 19.20 | $19.13 | 70048 |
| 2026-07-06 | 19.22 | $19.20 | 59213 |
| 2026-07-02 | 19.22 | $19.20 | 42119 |
| 2026-07-01 | 19.22 | $19.18 | 59702 |
| 2026-06-30 | 19.23 | $19.18 | 34514 |
| 2026-06-29 | 19.23 | $19.21 | 34600 |
| 2026-06-26 | 19.23 | $19.24 | 31515 |
| 2026-06-25 | 19.21 | $19.22 | 39644 |
| 2026-06-24 | 19.20 | $19.23 | 14233 |
| 2026-06-23 | 19.19 | $19.17 | 38700 |
| 2026-06-22 | 19.18 | $19.18 | 41900 |
| 2026-06-18 | 19.17 | $19.18 | 29002 |
| 2026-06-17 | 19.17 | $19.13 | 130700 |
| 2026-06-16 | 19.17 | $19.16 | 45944 |
| 2026-06-15 | 19.16 | $19.17 | 42900 |
| 2026-06-12 | 19.15 | $19.14 | 42500 |
| 2026-06-11 | 19.15 | $19.17 | 128216 |
| 2026-06-10 | 19.13 | $19.11 | 40200 |
| 2026-06-09 | 19.13 | $19.15 | 91041 |
| 2026-06-08 | 19.12 | $19.11 | 50900 |
| 2026-06-05 | 19.12 | $19.11 | 37935 |
| 2026-06-04 | 19.11 | $19.16 | 40500 |
| 2026-06-03 | 19.09 | $19.14 | 39300 |
| 2026-06-02 | 19.07 | $19.15 | 25500 |
| 2026-06-01 | 19.04 | $19.13 | 32600 |
| 2026-05-29 | 19.02 | $19.13 | 141518 |
| 2026-05-28 | 18.98 | $19.07 | 48800 |
| 2026-05-27 | 18.96 | $19.09 | 35716 |
| 2026-05-26 | 18.94 | $19.05 | 24400 |
| 2026-05-22 | 18.91 | $18.95 | 23700 |
| 2026-05-21 | 18.92 | $18.93 | 82500 |
| 2026-05-20 | 18.93 | $18.93 | 172820 |
| 2026-05-19 | 18.95 | $18.86 | 45900 |
| 2026-05-18 | 19.00 | $18.92 | 54040 |
| 2026-05-15 | 19.04 | $18.92 | 50842 |
| 2026-05-14 | 19.09 | $19.04 | 68700 |
| 2026-05-13 | 19.11 | $19.06 | 54800 |
| 2026-05-12 | 19.13 | $19.07 | 66600 |
| 2026-05-11 | 19.15 | $19.16 | 51600 |
| 2026-05-08 | 19.15 | $19.16 | 3732 |
| 2026-05-07 | 19.15 | $19.13 | 24611 |
| 2026-05-06 | 19.15 | $19.16 | 39817 |
| 2026-05-05 | 19.15 | $19.11 | 233000 |
| 2026-05-04 | 19.17 | $19.07 | 58900 |
| 2026-05-01 | 19.20 | $19.14 | 29500 |
| 2026-04-30 | 19.21 | $19.13 | 47400 |
| 2026-04-29 | 19.23 | $19.08 | 35300 |
| 2026-04-28 | 19.27 | $19.22 | 13300 |
| 2026-04-27 | 19.28 | $19.24 | 33900 |
| 2026-04-24 | 19.27 | $19.27 | 22420 |
| 2026-04-23 | 19.26 | $19.26 | 52343 |
| 2026-04-22 | 19.25 | $19.24 | 32013 |
| 2026-04-21 | 19.24 | $19.29 | 31500 |
| 2026-04-20 | 19.21 | $19.21 | 24100 |
| 2026-04-17 | 19.19 | $19.27 | 86100 |
| 2026-04-16 | 19.16 | $19.20 | 32747 |
| 2026-04-15 | 19.14 | $19.16 | 35700 |
| 2026-04-14 | 19.13 | $19.19 | 28000 |
| 2026-04-13 | 19.11 | $19.20 | 97045 |
| 2026-04-10 | 19.08 | $19.13 | 28500 |
| 2026-04-09 | 19.07 | $19.19 | 51100 |
| 2026-04-08 | 19.03 | $19.15 | 74200 |
| 2026-04-07 | 19.00 | $19.10 | 57141 |
| 2026-04-06 | 18.98 | $19.10 | 59619 |
| 2026-04-02 | 18.96 | $19.11 | 68200 |
| 2026-04-01 | 18.93 | $19.07 | 51900 |
| 2026-03-31 | 18.90 | $19.00 | 56001 |
| 2026-03-30 | 18.90 | $18.92 | 72400 |
| 2026-03-27 | 18.93 | $18.93 | 38119 |
| 2026-03-26 | 18.95 | $18.95 | 57222 |
| 2026-03-25 | 18.98 | $18.99 | 63700 |
| 2026-03-24 | 19.01 | $18.93 | 41100 |
| 2026-03-23 | 19.06 | $19.02 | 33500 |
| 2026-03-20 | 19.10 | $18.96 | 31620 |
| 2026-03-19 | 19.17 | $19.18 | 111200 |
| 2026-03-18 | 19.18 | $19.17 | 50400 |
| 2026-03-17 | 19.20 | $19.21 | 93144 |
| 2026-03-16 | 19.21 | $19.22 | 115612 |
| 2026-03-13 | 19.22 | $19.18 | 51200 |
| 2026-03-12 | 19.25 | $19.14 | 45300 |
| 2026-03-11 | 19.30 | $19.20 | 130200 |
| 2026-03-10 | 19.33 | $19.25 | 101013 |
| 2026-03-09 | 19.37 | $19.31 | 118425 |
| 2026-03-06 | 19.38 | $19.28 | 281208 |
| 2026-03-05 | 19.42 | $19.30 | 52334 |
| 2026-03-04 | 19.45 | $19.35 | 20100 |
| 2026-03-03 | 19.47 | $19.31 | 39435 |
| 2026-03-02 | 19.52 | $19.44 | 31930 |
| 2026-02-27 | 19.52 | $19.49 | 22417 |
| 2026-02-26 | 19.51 | $19.54 | 46144 |
| 2026-02-25 | 19.49 | $19.49 | 48300 |
| 2026-02-24 | 19.47 | $19.46 | 55200 |
| 2026-02-23 | 19.46 | $19.44 | 42200 |
| 2026-02-20 | 19.44 | $19.45 | 78000 |
| 2026-02-19 | 19.42 | $19.44 | 27409 |
| 2026-02-18 | 19.40 | $19.41 | 65000 |
| 2026-02-17 | 19.38 | $19.43 | 25809 |
| 2026-02-13 | 19.36 | $19.40 | 46200 |
| 2026-02-12 | 19.33 | $19.39 | 41700 |
| 2026-02-11 | 19.30 | $19.34 | 61530 |
| 2026-02-10 | 19.28 | $19.35 | 64400 |
| 2026-02-09 | 19.25 | $19.32 | 53020 |
| 2026-02-06 | 19.22 | $19.27 | 47045 |
| 2026-02-05 | 19.20 | $19.25 | 59900 |
| 2026-02-04 | 19.19 | $19.22 | 85749 |
| 2026-02-03 | 19.18 | $19.20 | 63000 |
| 2026-02-02 | 19.18 | $19.14 | 53533 |
| 2026-01-30 | 19.20 | $19.16 | 26700 |
| 2026-01-29 | 19.21 | $19.20 | 26142 |
| 2026-01-28 | 19.21 | $19.21 | 35300 |
| 2026-01-27 | 19.22 | $19.23 | 35400 |
| 2026-01-26 | 19.21 | $19.25 | 22614 |
| 2026-01-23 | 19.20 | $19.23 | 57800 |
| 2026-01-22 | 19.19 | $19.20 | 52528 |
| 2026-01-21 | 19.20 | $19.18 | 43900 |
| 2026-01-20 | 19.20 | $19.13 | 53700 |
| 2026-01-16 | 19.23 | $19.20 | 32016 |
| 2026-01-15 | 19.24 | $19.24 | 20300 |
| 2026-01-14 | 19.24 | $19.24 | 63800 |
| 2026-01-13 | 19.24 | $19.23 | 18100 |
| 2026-01-12 | 19.24 | $19.24 | 33200 |
| 2026-01-09 | 19.24 | $19.26 | 23337 |
| 2026-01-08 | 19.23 | $19.25 | 66524 |
| 2026-01-07 | 19.22 | $19.27 | 38100 |
| 2026-01-06 | 19.21 | $19.23 | 76325 |
| 2026-01-05 | 19.21 | $19.22 | 29540 |
| 2026-01-02 | 19.20 | $19.22 | 20400 |
| 2025-12-31 | 19.20 | $19.15 | 97804 |
| 2025-12-30 | 19.22 | $19.21 | 37641 |
| 2025-12-29 | 19.23 | $19.26 | 34046 |
| 2025-12-26 | 19.22 | $19.24 | 13900 |
| 2025-12-24 | 19.22 | $19.28 | 19742 |
| 2025-12-23 | 19.20 | $19.25 | 40500 |
| 2025-12-22 | 19.19 | $19.20 | 52400 |
| 2025-12-19 | 19.19 | $19.22 | 30400 |
| 2025-12-18 | 19.19 | $19.21 | 51026 |
| 2025-12-17 | 19.19 | $19.21 | 24541 |
| 2025-12-16 | 19.19 | $19.22 | 45806 |
| 2025-12-15 | 19.19 | $19.18 | 84024 |
| 2025-12-12 | 19.20 | $19.18 | 209900 |
| 2025-12-11 | 19.22 | $19.25 | 89100 |
| 2025-12-10 | 19.21 | $19.24 | 22900 |
| 2025-12-09 | 19.21 | $19.22 | 44100 |
| 2025-12-08 | 19.22 | $19.24 | 54500 |
| 2025-12-05 | 19.22 | $19.26 | 85301 |
| 2025-12-04 | 19.22 | $19.20 | 55900 |
| 2025-12-03 | 19.24 | $19.19 | 37400 |
| 2025-12-02 | 19.26 | $19.23 | 52530 |
| 2025-12-01 | 19.27 | $19.24 | 53200 |
| 2025-11-28 | 19.29 | $19.31 | 16506 |
| 2025-11-26 | 19.29 | $19.30 | 54200 |
| 2025-11-25 | 19.29 | $19.32 | 116400 |
| 2025-11-24 | 19.29 | $19.31 | 35948 |
| 2025-11-21 | 19.29 | $19.32 | 61102 |
| 2025-11-20 | 19.28 | $19.30 | 77600 |
| 2025-11-19 | 19.28 | $19.30 | 34000 |
| 2025-11-18 | 19.28 | $19.35 | 74149 |
| 2025-11-17 | 19.27 | $19.27 | 50600 |
| 2025-11-14 | 19.27 | $19.25 | 62331 |
| 2025-11-13 | 19.29 | $19.29 | 72122 |
| 2025-11-12 | 19.30 | $19.30 | 65200 |
| 2025-11-11 | 19.30 | $19.33 | 48519 |
| 2025-11-10 | 19.30 | $19.30 | 39700 |
| 2025-11-07 | 19.30 | $19.29 | 17236 |
| 2025-11-06 | 19.31 | $19.29 | 228001 |
| 2025-11-05 | 19.32 | $19.25 | 39900 |
| 2025-11-04 | 19.35 | $19.32 | 40700 |
| 2025-11-03 | 19.36 | $19.27 | 35916 |
| 2025-10-31 | 19.38 | $19.30 | 52540 |
| 2025-10-30 | 19.40 | $19.29 | 213600 |
| 2025-10-29 | 19.43 | $19.37 | 45441 |
| 2025-10-28 | 19.44 | $19.41 | 38044 |
| 2025-10-27 | 19.44 | $19.42 | 116000 |
| 2025-10-24 | 19.43 | $19.40 | 86000 |
| 2025-10-23 | 19.43 | $19.40 | 182443 |
| 2025-10-22 | 19.42 | $19.40 | 126300 |
| 2025-10-21 | 19.40 | $19.39 | 70000 |
| 2025-10-20 | 19.39 | $19.42 | 199800 |
| 2025-10-17 | 19.37 | $19.39 | 38100 |
| 2025-10-16 | 19.34 | $19.41 | 56121 |
| 2025-10-15 | 19.30 | $19.33 | 27300 |
| 2025-10-14 | 19.28 | $19.32 | 31622 |
| 2025-10-13 | 19.26 | $19.33 | 17500 |
| 2025-10-10 | 19.22 | $19.23 | 71900 |
| 2025-10-09 | 19.21 | $19.20 | 67900 |
| 2025-10-08 | 19.20 | $19.15 | 61100 |
| 2025-10-07 | 19.21 | $19.19 | 29741 |
| 2025-10-06 | 19.20 | $19.15 | 20107 |
| 2025-10-03 | 19.21 | $19.15 | 51200 |
| 2025-10-02 | 19.21 | $19.12 | 89500 |
| 2025-10-01 | 19.23 | $19.15 | 61600 |
| 2025-09-30 | 19.23 | $19.13 | 74910 |
| 2025-09-29 | 19.24 | $19.13 | 60100 |
| 2025-09-26 | 19.25 | $19.13 | 105200 |
| 2025-09-25 | 19.27 | $19.16 | 145700 |
| 2025-09-24 | 19.27 | $19.15 | 70400 |
| 2025-09-23 | 19.27 | $19.18 | 106200 |
| 2025-09-22 | 19.26 | $19.19 | 512637 |
| 2025-09-19 | 19.24 | $19.19 | 29500 |
| 2025-09-18 | 19.22 | $19.15 | 59600 |
| 2025-09-17 | 19.20 | $19.19 | 108117 |
| 2025-09-16 | 19.16 | $19.17 | 1.9M |
| 2025-09-15 | 19.11 | $19.17 | 121400 |
| 2025-09-12 | 19.05 | $19.12 | 99346 |
| 2025-09-11 | 18.99 | $19.16 | 204500 |
| 2025-09-10 | 18.91 | $19.05 | 733935 |
| 2025-09-09 | 18.83 | $18.93 | 228543 |
| 2025-09-08 | 18.78 | $18.99 | 62500 |
| 2025-09-05 | 18.70 | $18.84 | 211845 |
| 2025-09-04 | 18.64 | $18.69 | 303300 |
| 2025-09-03 | 18.62 | $18.62 | 163343 |
| 2025-09-02 | 18.62 | $18.54 | 628700 |
| 2025-08-29 | 18.64 | $18.58 | 94147 |
| 2025-08-28 | 18.66 | $18.63 | 52300 |
| 2025-08-27 | 18.66 | $18.67 | 96127 |
| 2025-08-26 | 18.64 | $18.65 | 104600 |
| 2025-08-25 | 18.63 | $18.64 | 103233 |
| 2025-08-22 | 18.63 | $18.68 | 59600 |
| 2025-08-21 | 18.60 | $18.57 | 448500 |
| 2025-08-20 | 18.61 | $18.58 | 92500 |
| 2025-08-19 | 18.61 | $18.57 | 141500 |
| 2025-08-18 | 18.62 | $18.58 | 177603 |
| 2025-08-15 | 18.62 | $18.60 | 109400 |
| 2025-08-14 | 18.62 | $18.58 | 171843 |
| 2025-08-13 | 18.62 | $18.64 | 124131 |
| 2025-08-12 | 18.61 | $18.65 | 97500 |
| 2025-08-11 | 18.58 | $18.63 | 160200 |
| 2025-08-08 | 18.56 | $18.61 | 42719 |
| 2025-08-07 | 18.55 | $18.61 | 327800 |
| 2025-08-06 | 18.52 | $18.57 | 201900 |
| 2025-08-05 | 18.51 | $18.61 | 339100 |
| 2025-08-04 | 18.48 | $18.58 | 926600 |
| 2025-08-01 | 18.45 | $18.60 | 250815 |
| 2025-07-31 | 18.41 | $18.43 | 120800 |
| 2025-07-30 | 18.42 | $18.37 | 315025 |
| 2025-07-29 | 18.45 | $18.52 | 187408 |
| 2025-07-28 | 18.44 | $18.45 | 193000 |
| 2025-07-25 | 18.45 | $18.47 | 194513 |
| 2025-07-24 | 18.46 | $18.46 | 188300 |
| 2025-07-23 | 18.48 | $18.46 | 1.2M |
| 2025-07-22 | 18.50 | $18.51 | 62200 |
| 2025-07-21 | 18.51 | $18.51 | 155923 |
| 2025-07-18 | 18.52 | $18.44 | 75500 |
| 2025-07-17 | 18.56 | $18.47 | 45300 |
| 2025-07-16 | 18.60 | $18.54 | 95926 |
| 2025-07-15 | 18.62 | $18.56 | 83900 |
| 2025-07-14 | 18.64 | $18.60 | 84600 |
| 2025-07-11 | 18.66 | $18.61 | 136700 |
| 2025-07-10 | 18.68 | $18.65 | 134300 |
| 2025-07-09 | 18.69 | $18.66 | 52500 |
| 2025-07-08 | 18.69 | $18.64 | 147000 |
| 2025-07-07 | 18.71 | $18.66 | 117537 |
| 2025-07-03 | 18.72 | $18.69 | 41100 |
| 2025-07-02 | 18.73 | $18.73 | 70003 |
| 2025-07-01 | 18.72 | $18.72 | 86700 |
| 2025-06-30 | 18.71 | $18.71 | 114200 |
| 2025-06-27 | 18.71 | $18.67 | 58400 |
| 2025-06-26 | 18.72 | $18.74 | 86000 |
| 2025-06-25 | 18.71 | $18.74 | 153645 |
| 2025-06-24 | 18.69 | $18.71 | 204000 |
| 2025-06-23 | 18.68 | $18.71 | 88047 |
| 2025-06-20 | 18.67 | $18.70 | 133915 |
| 2025-06-18 | 18.66 | $18.67 | 87200 |
| 2025-06-17 | 18.65 | $18.70 | 54000 |
| 2025-06-16 | 18.64 | $18.66 | 61337 |
| 2025-06-13 | 18.64 | $18.66 | 40246 |
| 2025-06-12 | 18.63 | $18.74 | 68707 |
| 2025-06-11 | 18.60 | $18.65 | 60041 |
| 2025-06-10 | 18.60 | $18.61 | 124048 |
| 2025-06-09 | 18.60 | $18.62 | 98534 |
| 2025-06-06 | 18.60 | $18.54 | 110601 |
| 2025-06-05 | 18.64 | $18.66 | 127848 |
| 2025-06-04 | 18.64 | $18.66 | 86700 |
| 2025-06-03 | 18.64 | $18.61 | 182200 |
| 2025-06-02 | 18.66 | $18.59 | 88600 |
| 2025-05-30 | 18.69 | $18.65 | 77415 |
| 2025-05-29 | 18.71 | $18.67 | 63207 |
| 2025-05-28 | 18.73 | $18.74 | 147127 |
| 2025-05-27 | 18.73 | $18.75 | 81900 |
| 2025-05-23 | 18.73 | $18.68 | 83043 |
| 2025-05-22 | 18.75 | $18.65 | 136500 |
| 2025-05-21 | 18.78 | $18.65 | 159000 |
| 2025-05-20 | 18.82 | $18.78 | 178000 |
| 2025-05-19 | 18.83 | $18.83 | 140131 |
| 2025-05-16 | 18.83 | $18.83 | 37307 |
| 2025-05-15 | 18.83 | $18.83 | 73233 |
| 2025-05-14 | 18.82 | $18.72 | 95100 |
| 2025-05-13 | 18.85 | $18.83 | 48600 |
| 2025-05-12 | 18.85 | $18.82 | 76400 |
| 2025-05-09 | 18.86 | $18.85 | 104900 |
| 2025-05-08 | 18.85 | $18.83 | 121102 |
| 2025-05-07 | 18.85 | $18.89 | 55443 |
| 2025-05-06 | 18.84 | $18.89 | 104900 |
| 2025-05-05 | 18.81 | $18.79 | 137102 |
| 2025-05-02 | 18.82 | $18.83 | 82312 |
| 2025-05-01 | 18.82 | $18.87 | 85200 |
| 2025-04-30 | 18.80 | $18.93 | 125300 |
| 2025-04-29 | 18.76 | $18.86 | 118942 |
| 2025-04-28 | 18.73 | $18.93 | 180700 |
| 2025-04-25 | 18.68 | $18.91 | 180046 |
| 2025-04-24 | 18.62 | $18.86 | 207600 |
| 2025-04-23 | 18.57 | $18.71 | 1.3M |
| 2025-04-22 | 18.56 | $18.59 | 167600 |
| 2025-04-21 | 18.59 | $18.58 | 191000 |
| 2025-04-17 | 18.63 | $18.72 | 78900 |
| 2025-04-16 | 18.63 | $18.77 | 99329 |
| 2025-04-15 | 18.63 | $18.73 | 308400 |
| 2025-04-14 | 18.64 | $18.69 | 467200 |
| 2025-04-11 | 18.66 | $18.44 | 217922 |
| 2025-04-10 | 18.78 | $18.61 | 1.6M |
| 2025-04-09 | 18.87 | $18.78 | 384416 |
| 2025-04-08 | 18.93 | $18.54 | 197307 |
| 2025-04-07 | 19.07 | $18.84 | 162611 |
| 2025-04-04 | 19.16 | $19.31 | 155017 |
| 2025-04-03 | 19.12 | $19.29 | 74000 |
| 2025-04-02 | 19.07 | $19.14 | 104000 |
| 2025-04-01 | 19.06 | $19.20 | 84345 |
| 2025-03-31 | 19.04 | $19.17 | 103704 |
| 2025-03-28 | 19.02 | $19.03 | 52049 |
| 2025-03-27 | 19.04 | $18.95 | 44529 |
| 2025-03-26 | 19.09 | $19.02 | 265827 |
| 2025-03-25 | 19.14 | $19.12 | 80800 |
| 2025-03-24 | 19.16 | $19.15 | 121636 |
| 2025-03-21 | 19.18 | $19.20 | 61211 |
| 2025-03-20 | 19.19 | $19.24 | 28308 |
| 2025-03-19 | 19.19 | $19.21 | 86743 |
| 2025-03-18 | 19.20 | $19.22 | 125240 |
| 2025-03-17 | 19.21 | $19.19 | 113900 |
| 2025-03-14 | 19.23 | $19.18 | 51600 |
| 2025-03-13 | 19.27 | $19.20 | 87222 |
| 2025-03-12 | 19.30 | $19.17 | 72008 |
| 2025-03-11 | 19.36 | $19.29 | 55739 |
| 2025-03-10 | 19.39 | $19.22 | 87900 |
| 2025-03-07 | 19.44 | $19.31 | 68042 |
| 2025-03-06 | 19.48 | $19.33 | 85700 |
| 2025-03-05 | 19.53 | $19.40 | 74700 |
| 2025-03-04 | 19.56 | $19.44 | 44537 |
| 2025-03-03 | 19.58 | $19.53 | 78239 |
| 2025-02-28 | 19.57 | $19.61 | 78200 |
| 2025-02-27 | 19.54 | $19.50 | 78403 |
| 2025-02-26 | 19.54 | $19.60 | 60008 |
| 2025-02-25 | 19.50 | $19.58 | 107221 |
| 2025-02-24 | 19.46 | $19.49 | 78500 |
| 2025-02-21 | 19.44 | $19.58 | 390400 |
| 2025-02-20 | 19.39 | $19.42 | 120100 |
| 2025-02-19 | 19.37 | $19.39 | 81800 |
| 2025-02-18 | 19.36 | $19.32 | 121306 |
| 2025-02-14 | 19.38 | $19.40 | 61025 |
| 2025-02-13 | 19.36 | $19.37 | 130700 |
| 2025-02-12 | 19.36 | $19.12 | 89815 |
| 2025-02-11 | 19.43 | $19.40 | 100000 |
| 2025-02-10 | 19.43 | $19.43 | 114300 |
| 2025-02-07 | 19.41 | $19.41 | 57838 |
| 2025-02-06 | 19.40 | $19.51 | 104100 |
| 2025-02-05 | 19.36 | $19.46 | 119400 |
| 2025-02-04 | 19.32 | $19.36 | 131500 |
| 2025-02-03 | 19.31 | $19.33 | 196826 |
| 2025-01-31 | 19.30 | $19.29 | 230411 |
| 2025-01-30 | 19.31 | $19.31 | 193000 |
| 2025-01-29 | 19.31 | $19.34 | 81100 |
| 2025-01-28 | 19.30 | $19.40 | 471314 |
| 2025-01-27 | 19.27 | $19.40 | 102748 |
| 2025-01-24 | 19.24 | $19.29 | 95600 |
| 2025-01-23 | 19.23 | $19.29 | 97023 |
| 2025-01-22 | 19.22 | $19.35 | 127000 |
| 2025-01-21 | 19.19 | $19.33 | 395943 |
| 2025-01-17 | 19.17 | $19.31 | 99900 |
| 2025-01-16 | 19.15 | $19.21 | 443501 |
| 2025-01-15 | 19.16 | $19.29 | 229500 |
| 2025-01-14 | 19.14 | $19.10 | 56148 |
| 2025-01-13 | 19.19 | $19.13 | 74700 |
| 2025-01-10 | 19.23 | $19.17 | 171808 |
| 2025-01-08 | 19.28 | $19.26 | 55900 |
| 2025-01-07 | 19.31 | $19.32 | 65915 |
| 2025-01-06 | 19.33 | $19.38 | 109000 |
| 2025-01-03 | 19.34 | $19.37 | 99235 |
| 2025-01-02 | 19.35 | $19.43 | 103826 |
| 2024-12-31 | 19.35 | $19.36 | 477300 |
| 2024-12-30 | 19.38 | $19.45 | 266000 |
| 2024-12-27 | 19.38 | $19.35 | 441800 |
| 2024-12-26 | 19.41 | $19.39 | 103808 |
| 2024-12-24 | 19.44 | $19.41 | 57800 |
| 2024-12-23 | 19.48 | $19.43 | 75900 |
| 2024-12-20 | 19.52 | $19.37 | 181745 |
| 2024-12-19 | 19.58 | $19.41 | 340900 |
| 2024-12-18 | 19.65 | $19.45 | 101900 |
| 2024-12-17 | 19.72 | $19.58 | 52638 |
| 2024-12-16 | 19.76 | $19.62 | 52805 |
| 2024-12-13 | 19.80 | $19.61 | 78321 |
| 2024-12-12 | 19.85 | $19.73 | 84000 |
| 2024-12-11 | 19.87 | $19.78 | 57400 |
| 2024-12-10 | 19.89 | $19.78 | 49200 |
| 2024-12-09 | 19.90 | $19.86 | 94800 |
| 2024-12-06 | 19.88 | $19.88 | 53600 |
| 2024-12-05 | 19.86 | $19.87 | 59700 |
| 2024-12-04 | 19.84 | $19.86 | 52305 |
| 2024-12-03 | 19.80 | $19.81 | 176528 |
| 2024-12-02 | 19.78 | $19.85 | 145200 |
| 2024-11-29 | 19.74 | $19.80 | 40827 |
| 2024-11-27 | 19.70 | $19.74 | 56914 |
| 2024-11-26 | 19.68 | $19.73 | 72000 |
| 2024-11-25 | 19.65 | $19.72 | 142000 |
| 2024-11-22 | 19.61 | $19.62 | 58800 |
| 2024-11-21 | 19.60 | $19.61 | 121833 |
| 2024-11-20 | 19.60 | $19.63 | 53744 |
| 2024-11-19 | 19.58 | $19.64 | 123600 |
| 2024-11-18 | 19.56 | $19.63 | 161843 |
| 2024-11-15 | 19.53 | $19.62 | 200823 |
| 2024-11-14 | 19.50 | $19.58 | 139138 |
| 2024-11-13 | 19.48 | $19.54 | 109800 |
| 2024-11-12 | 19.47 | $19.54 | 1.1M |
| 2024-11-11 | 19.46 | $19.60 | 75200 |
| 2024-11-08 | 19.42 | $19.60 | 96622 |
| 2024-11-07 | 19.38 | $19.40 | 76521 |
| 2024-11-06 | 19.40 | $19.26 | 154200 |
| 2024-11-05 | 19.46 | $19.57 | 144800 |
| 2024-11-04 | 19.44 | $19.54 | 290531 |
| 2024-11-01 | 19.43 | $19.45 | 65241 |
| 2024-10-31 | 19.44 | $19.44 | 401700 |
| 2024-10-30 | 19.47 | $19.45 | 721800 |
| 2024-10-29 | 19.50 | $19.54 | 82700 |
| 2024-10-28 | 19.50 | $19.56 | 103700 |
| 2024-10-25 | 19.51 | $19.52 | 48800 |
| 2024-10-24 | 19.52 | $19.49 | 110215 |
| 2024-10-23 | 19.56 | $19.43 | 70900 |
| 2024-10-22 | 19.62 | $19.56 | 103243 |
| 2024-10-21 | 19.65 | $19.61 | 54805 |
| 2024-10-18 | 19.67 | $19.69 | 90100 |
| 2024-10-17 | 19.68 | $19.71 | 64045 |
| 2024-10-16 | 19.68 | $19.74 | 127223 |
| 2024-10-15 | 19.68 | $19.74 | 103721 |
| 2024-10-14 | 19.67 | $19.65 | 70546 |
| 2024-10-11 | 19.69 | $19.68 | 64806 |
| 2024-10-10 | 19.71 | $19.66 | 54048 |
| 2024-10-09 | 19.74 | $19.66 | 110638 |
| 2024-10-08 | 19.77 | $19.70 | 82000 |
| 2024-10-07 | 19.80 | $19.71 | 69118 |
| 2024-10-04 | 19.83 | $19.73 | 54136 |
| 2024-10-03 | 19.87 | $19.85 | 54711 |
| 2024-10-02 | 19.87 | $19.88 | 55902 |
| 2024-10-01 | 19.86 | $19.87 | 54000 |
| 2024-09-30 | 19.86 | $19.81 | 65215 |
| 2024-09-27 | 19.87 | $19.85 | 53000 |
| 2024-09-26 | 19.87 | $19.84 | 78113 |
| 2024-09-25 | 19.88 | $19.83 | 52200 |
| 2024-09-24 | 19.88 | $19.86 | 72300 |
| 2024-09-23 | 19.88 | $19.85 | 38443 |
| 2024-09-20 | 19.88 | $19.85 | 22418 |
| 2024-09-19 | 19.89 | $19.84 | 111300 |
| 2024-09-18 | 19.89 | $19.85 | 65207 |
| 2024-09-17 | 19.89 | $19.90 | 285000 |
| 2024-09-16 | 19.87 | $19.90 | 144600 |
| 2024-09-13 | 19.85 | $19.87 | 58400 |
| 2024-09-12 | 19.84 | $19.85 | 30100 |
| 2024-09-11 | 19.82 | $19.87 | 79820 |
| 2024-09-10 | 19.80 | $19.87 | 56700 |
| 2024-09-09 | 19.77 | $19.82 | 35700 |
| 2024-09-06 | 19.74 | $19.82 | 48139 |
| 2024-09-05 | 19.72 | $19.76 | 72100 |
| 2024-09-04 | 19.70 | $19.76 | 141901 |
| 2024-09-03 | 19.68 | $19.70 | 86100 |
| 2024-08-30 | 19.67 | $19.58 | 89314 |
| 2024-08-29 | 19.71 | $19.66 | 151000 |
| 2024-08-28 | 19.72 | $19.68 | 93300 |
| 2024-08-27 | 19.73 | $19.70 | 126143 |
| 2024-08-26 | 19.73 | $19.72 | 59500 |
| 2024-08-23 | 19.73 | $19.74 | 210500 |
| 2024-08-22 | 19.72 | $19.68 | 48810 |
| 2024-08-21 | 19.72 | $19.71 | 53200 |
| 2024-08-20 | 19.72 | $19.70 | 86800 |
| 2024-08-19 | 19.72 | $19.68 | 72200 |
| 2024-08-16 | 19.73 | $19.68 | 50400 |
| 2024-08-15 | 19.73 | $19.66 | 73200 |
| 2024-08-14 | 19.74 | $19.75 | 59400 |
| 2024-08-13 | 19.72 | $19.72 | 96100 |
| 2024-08-12 | 19.71 | $19.70 | 53100 |
| 2024-08-09 | 19.70 | $19.66 | 34300 |
| 2024-08-08 | 19.71 | $19.61 | 288300 |
| 2024-08-07 | 19.72 | $19.69 | 252600 |
| 2024-08-06 | 19.71 | $19.74 | 155035 |
| 2024-08-05 | 19.69 | $19.82 | 70803 |
| 2024-08-02 | 19.63 | $19.79 | 95819 |
| 2024-08-01 | 19.57 | $19.62 | 81400 |
| 2024-07-31 | 19.54 | $19.57 | 81600 |
| 2024-07-30 | 19.53 | $19.50 | 154300 |
| 2024-07-29 | 19.54 | $19.57 | 67400 |
| 2024-07-26 | 19.52 | $19.53 | 154200 |
| 2024-07-25 | 19.52 | $19.48 | 94331 |
| 2024-07-24 | 19.52 | $19.44 | 139700 |
| 2024-07-23 | 19.55 | $19.51 | 126200 |
| 2024-07-22 | 19.55 | $19.50 | 84600 |
| 2024-07-19 | 19.56 | $19.53 | 38000 |
| 2024-07-18 | 19.56 | $19.56 | 72500 |
| 2024-07-17 | 19.54 | $19.58 | 67808 |
| 2024-07-16 | 19.52 | $19.57 | 100700 |
| 2024-07-15 | 19.50 | $19.50 | 80432 |
| 2024-07-12 | 19.49 | $19.54 | 42300 |
| 2024-07-11 | 19.47 | $19.53 | 77000 |
| 2024-07-10 | 19.44 | $19.45 | 40400 |
| 2024-07-09 | 19.43 | $19.44 | 109700 |
| 2024-07-08 | 19.43 | $19.49 | 53128 |
| 2024-07-05 | 19.41 | $19.45 | 28800 |
| 2024-07-03 | 19.39 | $19.43 | 242200 |
| 2024-07-02 | 19.38 | $19.31 | 122242 |
| 2024-07-01 | 19.41 | $19.24 | 53000 |
| 2024-06-28 | 19.46 | $19.31 | 92736 |
| 2024-06-27 | 19.50 | $19.40 | 72200 |
| 2024-06-26 | 19.52 | $19.41 | 56912 |
| 2024-06-25 | 19.54 | $19.52 | 57612 |
| 2024-06-24 | 19.53 | $19.49 | 42248 |
| 2024-06-21 | 19.53 | $19.50 | 33303 |
| 2024-06-20 | 19.52 | $19.51 | 60234 |
| 2024-06-18 | 19.50 | $19.56 | 61916 |
| 2024-06-17 | 19.46 | $19.49 | 50929 |
| 2024-06-14 | 19.44 | $19.54 | 93335 |
| 2024-06-13 | 19.39 | $19.52 | 39503 |
| 2024-06-12 | 19.34 | $19.44 | 91139 |
| 2024-06-11 | 19.30 | $19.33 | 88100 |
| 2024-06-10 | 19.29 | $19.29 | 64027 |
| 2024-06-07 | 19.29 | $19.29 | 97237 |
| 2024-06-06 | 19.29 | $19.42 | 117910 |
| 2024-06-05 | 19.24 | $19.36 | 84510 |
| 2024-06-04 | 19.21 | $19.26 | 58000 |
| 2024-06-03 | 19.20 | $19.20 | 86016 |
| 2024-05-31 | 19.21 | $19.16 | 111000 |
| 2024-05-30 | 19.23 | $19.11 | 84900 |
| 2024-05-29 | 19.27 | $19.14 | 74813 |
| 2024-05-28 | 19.32 | $19.20 | 149408 |
| 2024-05-24 | 19.35 | $19.25 | 45315 |
| 2024-05-23 | 19.38 | $19.26 | 95900 |
| 2024-05-22 | 19.41 | $19.28 | 58238 |
| 2024-05-21 | 19.44 | $19.36 | 1.0M |
| 2024-05-20 | 19.44 | $19.35 | 373400 |
| 2024-05-17 | 19.45 | $19.42 | 69300 |
| 2024-05-16 | 19.44 | $19.42 | 75000 |
| 2024-05-15 | 19.43 | $19.50 | 136222 |
| 2024-05-14 | 19.38 | $19.41 | 63900 |
| 2024-05-13 | 19.36 | $19.38 | 45712 |
| 2024-05-10 | 19.34 | $19.37 | 34623 |
| 2024-05-09 | 19.31 | $19.41 | 75000 |
| 2024-05-08 | 19.27 | $19.40 | 88800 |
| 2024-05-07 | 19.22 | $19.37 | 436018 |
| 2024-05-06 | 19.17 | $19.30 | 88746 |
| 2024-05-03 | 19.12 | $19.26 | 110517 |
| 2024-05-02 | 19.09 | $19.19 | 147000 |
| 2024-05-01 | 19.07 | $19.12 | 146800 |
| 2024-04-30 | 19.07 | $19.07 | 174600 |
| 2024-04-29 | 19.08 | $19.11 | 217700 |
| 2024-04-26 | 19.09 | $19.06 | 193328 |
| 2024-04-25 | 19.11 | $19.09 | 205500 |
| 2024-04-24 | 19.13 | $19.17 | 190614 |
| 2024-04-23 | 19.14 | $19.22 | 117700 |
| 2024-04-22 | 19.13 | $19.18 | 188300 |
| 2024-04-19 | 19.13 | $19.18 | 122700 |
| 2024-04-18 | 19.13 | $19.16 | 175100 |
| 2024-04-17 | 19.15 | $19.21 | 397336 |
| 2024-04-16 | 19.15 | $19.21 | 523022 |
| 2024-04-15 | 19.15 | $19.19 | 128600 |
| 2024-04-12 | 19.16 | $19.19 | 801900 |
| 2024-04-11 | 19.18 | $19.11 | 69227 |
| 2024-04-10 | 19.22 | $19.14 | 247300 |
| 2024-04-09 | 19.27 | $19.32 | 35934 |
| 2024-04-08 | 19.28 | $19.25 | 76500 |
| 2024-04-05 | 19.31 | $19.23 | 57342 |
| 2024-04-04 | 19.35 | $19.32 | 94732 |
| 2024-04-03 | 19.37 | $19.24 | 59500 |
| 2024-04-02 | 19.43 | $19.32 | 61221 |
| 2024-04-01 | 19.47 | $19.40 | 108928 |
| 2024-03-28 | 19.50 | $19.58 | 109300 |
| 2024-03-27 | 19.48 | $19.44 | 103445 |
| 2024-03-26 | 19.49 | $19.47 | 300300 |
| 2024-03-25 | 19.51 | $19.50 | 42500 |
| 2024-03-22 | 19.51 | $19.51 | 45200 |
| 2024-03-21 | 19.51 | $19.49 | 71540 |
| 2024-03-20 | 19.52 | $19.52 | 44926 |
| 2024-03-19 | 19.52 | $19.50 | 95900 |
| 2024-03-18 | 19.53 | $19.48 | 62600 |
| 2024-03-15 | 19.55 | $19.50 | 76547 |
| 2024-03-14 | 19.56 | $19.51 | 41340 |
| 2024-03-13 | 19.58 | $19.58 | 72500 |
| 2024-03-12 | 19.57 | $19.58 | 64800 |
| 2024-03-11 | 19.57 | $19.59 | 106500 |
| 2024-03-08 | 19.56 | $19.64 | 40900 |
| 2024-03-07 | 19.53 | $19.58 | 67630 |
| 2024-03-06 | 19.51 | $19.57 | 82500 |
| 2024-03-05 | 19.49 | $19.57 | 65543 |
| 2024-03-04 | 19.47 | $19.49 | 123100 |
| 2024-03-01 | 19.47 | $19.55 | 84900 |
| 2024-02-29 | 19.45 | $19.49 | 42900 |
| 2024-02-28 | 19.45 | $19.48 | 52200 |
| 2024-02-27 | 19.45 | $19.43 | 107836 |
| 2024-02-26 | 19.47 | $19.50 | 71400 |
| 2024-02-23 | 19.46 | $19.55 | 30935 |
| 2024-02-22 | 19.45 | $19.45 | 38800 |
| 2024-02-21 | 19.46 | $19.47 | 96500 |
| 2024-02-20 | 19.47 | $19.48 | 224042 |
| 2024-02-16 | 19.47 | $19.49 | 57104 |
| 2024-02-15 | 19.48 | $19.52 | 70021 |
| 2024-02-14 | 19.48 | $19.47 | 62600 |
| 2024-02-13 | 19.49 | $19.47 | 66622 |
| 2024-02-12 | 19.51 | $19.56 | 49913 |
| 2024-02-09 | 19.50 | $19.49 | 96200 |
| 2024-02-08 | 19.52 | $19.54 | 75220 |
| 2024-02-07 | 19.52 | $19.56 | 117215 |
| 2024-02-06 | 19.52 | $19.54 | 100715 |
| 2024-02-05 | 19.52 | $19.47 | 246800 |
| 2024-02-02 | 19.55 | $19.60 | 106700 |
| 2024-02-01 | 19.55 | $19.80 | 279637 |
| 2024-01-31 | 19.47 | $19.67 | 74200 |
| 2024-01-30 | 19.43 | $19.55 | 67715 |
| 2024-01-29 | 19.41 | $19.50 | 30500 |
| 2024-01-26 | 19.41 | $19.44 | 59421 |
| 2024-01-25 | 19.43 | $19.48 | 82000 |
| 2024-01-24 | 19.44 | $19.39 | 62800 |
| 2024-01-23 | 19.48 | $19.43 | 93523 |
| 2024-01-22 | 19.52 | $19.48 | 160000 |
| 2024-01-19 | 19.55 | $19.43 | 86000 |
| 2024-01-18 | 19.60 | $19.47 | 72800 |
| 2024-01-17 | 19.66 | $19.57 | 145301 |
| 2024-01-16 | 19.69 | $19.63 | 84434 |
| 2024-01-12 | 19.71 | $19.66 | 31800 |
| 2024-01-11 | 19.73 | $19.70 | 45200 |
| 2024-01-10 | 19.74 | $19.66 | 131500 |
| 2024-01-09 | 19.75 | $19.68 | 53926 |
| 2024-01-08 | 19.77 | $19.69 | 49034 |
| 2024-01-05 | 19.78 | $19.60 | 51700 |
| 2024-01-04 | 19.82 | $19.66 | 55106 |
| 2024-01-03 | 19.85 | $19.73 | 89326 |
| 2024-01-02 | 19.86 | $19.69 | 45517 |
| 2023-12-29 | 19.88 | $19.76 | 84900 |
| 2023-12-28 | 19.88 | $19.74 | 55100 |
| 2023-12-27 | 19.88 | $19.83 | 68832 |
| 2023-12-26 | 19.85 | $19.75 | 67007 |
| 2023-12-22 | 19.83 | $19.74 | 51724 |
| 2023-12-21 | 19.81 | $19.72 | 75700 |
| 2023-12-20 | 19.79 | $19.75 | 178424 |
| 2023-12-19 | 19.74 | $19.69 | 63200 |
| 2023-12-18 | 19.71 | $19.65 | 61045 |
| 2023-12-15 | 19.67 | $19.66 | 35800 |
| 2023-12-14 | 19.61 | $19.67 | 102317 |
| 2023-12-13 | 19.54 | $19.48 | 118800 |
| 2023-12-12 | 19.51 | $19.30 | 399730 |
| 2023-12-11 | 19.52 | $19.33 | 39824 |
| 2023-12-08 | 19.52 | $19.35 | 105004 |
| 2023-12-07 | 19.50 | $19.40 | 114900 |
| 2023-12-06 | 19.47 | $19.38 | 50446 |
| 2023-12-05 | 19.42 | $19.39 | 64223 |
| 2023-12-04 | 19.36 | $19.24 | 94000 |
| 2023-12-01 | 19.33 | $19.31 | 83600 |
| 2023-11-30 | 19.26 | $19.17 | 159146 |
| 2023-11-29 | 19.22 | $19.23 | 45900 |
| 2023-11-28 | 19.14 | $19.02 | 51722 |
| 2023-11-27 | 19.11 | $19.05 | 50616 |
| 2023-11-24 | 19.06 | $18.98 | 3416 |
| 2023-11-22 | 19.01 | $18.98 | 51206 |
| 2023-11-21 | 18.95 | $18.93 | 75200 |
| 2023-11-20 | 18.88 | $18.95 | 380400 |
| 2023-11-17 | 18.79 | $18.84 | 138834 |
| 2023-11-16 | 18.71 | $18.81 | 83000 |
| 2023-11-15 | 18.62 | $18.72 | 100600 |
| 2023-11-14 | 18.54 | $18.76 | 130733 |
| 2023-11-13 | 18.42 | $18.54 | 82800 |
| 2023-11-10 | 18.34 | $18.51 | 279120 |
| 2023-11-09 | 18.25 | $18.34 | 160309 |
| 2023-11-08 | 18.20 | $18.46 | 65800 |
| 2023-11-07 | 18.09 | $18.33 | 36935 |
| 2023-11-06 | 18.01 | $18.18 | 51227 |
| 2023-11-03 | 17.95 | $18.27 | 417538 |
| 2023-11-02 | 17.85 | $18.15 | 49401 |
| 2023-11-01 | 17.77 | $17.89 | 28800 |
| 2023-10-31 | 17.76 | $17.75 | 38812 |
| 2023-10-30 | 17.80 | $17.79 | 50915 |
| 2023-10-27 | 17.83 | $17.81 | 20330 |
| 2023-10-26 | 17.86 | $17.95 | 34643 |
| 2023-10-25 | 17.86 | $17.82 | 45938 |
| 2023-10-24 | 17.91 | $17.98 | 87541 |
| 2023-10-23 | 17.91 | $17.94 | 344300 |
| 2023-10-20 | 17.93 | $17.89 | 31400 |
| 2023-10-19 | 17.98 | $17.87 | 75110 |
| 2023-10-18 | 18.05 | $18.01 | 212400 |
| 2023-10-17 | 18.08 | $18.04 | 21200 |
| 2023-10-16 | 18.12 | $18.16 | 63900 |
| 2023-10-13 | 18.13 | $18.33 | 75600 |
| 2023-10-12 | 18.09 | $18.24 | 890938 |
| 2023-10-11 | 18.08 | $18.38 | 68422 |
| 2023-10-10 | 18.02 | $18.22 | 31325 |
| 2023-10-09 | 18.00 | $18.16 | 23749 |
| 2023-10-06 | 18.00 | $17.97 | 957200 |
| 2023-10-05 | 18.07 | $18.13 | 94713 |
| 2023-10-04 | 18.10 | $18.10 | 108722 |
| 2023-10-03 | 18.16 | $18.01 | 331400 |
| 2023-10-02 | 18.26 | $18.14 | 44200 |
| 2023-09-29 | 18.34 | $18.27 | 36707 |
| 2023-09-28 | 18.41 | $18.25 | 33827 |
| 2023-09-27 | 18.49 | $18.34 | 30709 |
| 2023-09-26 | 18.57 | $18.41 | 59800 |
| 2023-09-25 | 18.65 | $18.49 | 32238 |
| 2023-09-22 | 18.72 | $18.66 | 48708 |
| 2023-09-21 | 18.76 | $18.61 | 136000 |
| 2023-09-20 | 18.82 | $18.79 | 37400 |
| 2023-09-19 | 18.83 | $18.82 | 40522 |
| 2023-09-18 | 18.85 | $18.86 | 49939 |
| 2023-09-15 | 18.85 | $18.82 | 46533 |
| 2023-09-14 | 18.86 | $18.84 | 104000 |
| 2023-09-13 | 18.88 | $18.92 | 37700 |
| 2023-09-12 | 18.87 | $18.89 | 20916 |
| 2023-09-11 | 18.87 | $18.91 | 47800 |
| 2023-09-08 | 18.87 | $18.92 | 56540 |
| 2023-09-07 | 18.86 | $18.86 | 48800 |
| 2023-09-06 | 18.88 | $18.91 | 72300 |
| 2023-09-05 | 18.88 | $18.91 | 53300 |
| 2023-09-01 | 18.88 | $18.97 | 46200 |
| 2023-08-31 | 18.87 | $18.95 | 23000 |
| 2023-08-30 | 18.86 | $18.93 | 37101 |
| 2023-08-29 | 18.85 | $19.01 | 64722 |
| 2023-08-28 | 18.82 | $18.92 | 63800 |
| 2023-08-25 | 18.82 | $18.91 | 41021 |
| 2023-08-24 | 18.82 | $18.88 | 87400 |
| 2023-08-23 | 18.83 | $18.90 | 205608 |
| 2023-08-22 | 18.85 | $18.85 | 102547 |
| 2023-08-21 | 18.88 | $18.77 | 75500 |
| 2023-08-18 | 18.95 | $18.92 | 56729 |
| 2023-08-17 | 18.98 | $18.94 | 42300 |
| 2023-08-16 | 19.03 | $19.04 | 123341 |
| 2023-08-15 | 19.05 | $19.10 | 21100 |
| 2023-08-14 | 19.06 | $19.11 | 25632 |
| 2023-08-11 | 19.07 | $19.08 | 25328 |
| 2023-08-10 | 19.09 | $19.09 | 26800 |
| 2023-08-09 | 19.12 | $19.20 | 42900 |
| 2023-08-08 | 19.12 | $19.11 | 43447 |
| 2023-08-07 | 19.15 | $19.04 | 48600 |
| 2023-08-04 | 19.21 | $19.14 | 91430 |
| 2023-08-03 | 19.26 | $18.98 | 74000 |
| 2023-08-02 | 19.36 | $19.20 | 37800 |
| 2023-08-01 | 19.42 | $19.29 | 14840 |
| 2023-07-31 | 19.47 | $19.37 | 20700 |
| 2023-07-28 | 19.50 | $19.39 | 23826 |
| 2023-07-27 | 19.53 | $19.42 | 34907 |
| 2023-07-26 | 19.56 | $19.57 | 18703 |
| 2023-07-25 | 19.54 | $19.51 | 36809 |
| 2023-07-24 | 19.54 | $19.58 | 12700 |
| 2023-07-21 | 19.52 | $19.54 | 94200 |
| 2023-07-20 | 19.50 | $19.55 | 8232 |
| 2023-07-19 | 19.48 | $19.61 | 9903 |
| 2023-07-18 | 19.44 | $19.52 | 35743 |
| 2023-07-17 | 19.41 | $19.47 | 20425 |
| 2023-07-14 | 19.39 | $19.42 | 7200 |
| 2023-07-13 | 19.38 | $19.48 | 154403 |
| 2023-07-12 | 19.35 | $19.37 | 188129 |
| 2023-07-11 | 19.36 | $19.33 | 47502 |
| 2023-07-10 | 19.37 | $19.30 | 28000 |
| 2023-07-07 | 19.40 | $19.31 | 230800 |
| 2023-07-06 | 19.44 | $19.32 | 151900 |
| 2023-07-05 | 19.48 | $19.42 | 104700 |
| 2023-07-03 | 19.49 | $19.42 | 13500 |
| 2023-06-30 | 19.51 | $19.44 | 83539 |
| 2023-06-29 | 19.52 | $19.40 | 379000 |
| 2023-06-28 | 19.55 | $19.58 | 11011 |
| 2023-06-27 | 19.53 | $19.51 | 43700 |
| 2023-06-26 | 19.52 | $19.51 | 19400 |
| 2023-06-23 | 19.52 | $19.54 | 14717 |
| 2023-06-22 | 19.50 | $19.46 | 61300 |
| 2023-06-21 | 19.50 | $19.58 | 66700 |
| 2023-06-20 | 19.47 | $19.56 | 39209 |
| 2023-06-16 | 19.43 | $19.50 | 43700 |
| 2023-06-15 | 19.40 | $19.48 | 48300 |
| 2023-06-14 | 19.38 | $19.40 | 86947 |
| 2023-06-13 | 19.37 | $19.38 | 84843 |
| 2023-06-12 | 19.37 | $19.42 | 103400 |
| 2023-06-09 | 19.36 | $19.42 | 11300 |
| 2023-06-08 | 19.34 | $19.43 | 110049 |
| 2023-06-07 | 19.32 | $19.35 | 41909 |
| 2023-06-06 | 19.32 | $19.47 | 38200 |
| 2023-06-05 | 19.28 | $19.39 | 37381 |
| 2023-06-02 | 19.27 | $19.33 | 45317 |
| 2023-06-01 | 19.26 | $19.42 | 24600 |
| 2023-05-31 | 19.23 | $19.40 | 24444 |
| 2023-05-30 | 19.21 | $19.33 | 22500 |
| 2023-05-26 | 19.20 | $19.19 | 39200 |
| 2023-05-25 | 19.23 | $19.21 | 22434 |
| 2023-05-24 | 19.27 | $19.16 | 15803 |
| 2023-05-23 | 19.33 | $19.22 | 40000 |
| 2023-05-22 | 19.40 | $19.30 | 21631 |
| 2023-05-19 | 19.45 | $19.29 | 251800 |
| 2023-05-18 | 19.51 | $19.39 | 84000 |
| 2023-05-17 | 19.56 | $19.50 | 294500 |
| 2023-05-16 | 19.58 | $19.52 | 152800 |
| 2023-05-15 | 19.61 | $19.55 | 23040 |
| 2023-05-12 | 19.63 | $19.59 | 34500 |
| 2023-05-11 | 19.64 | $19.69 | 144400 |
| 2023-05-10 | 19.62 | $19.68 | 209007 |
| 2023-05-09 | 19.60 | $19.59 | 12434 |
| 2023-05-08 | 19.60 | $19.60 | 72303 |
| 2023-05-05 | 19.60 | $19.68 | 82300 |
| 2023-05-04 | 19.58 | $19.66 | 32823 |
| 2023-05-03 | 19.56 | $19.62 | 22930 |
| 2023-05-02 | 19.54 | $19.58 | 94444 |
| 2023-05-01 | 19.54 | $19.47 | 61800 |
| 2023-04-28 | 19.57 | $19.58 | 25345 |
| 2023-04-27 | 19.57 | $19.50 | 29002 |
| 2023-04-26 | 19.60 | $19.58 | 31204 |
| 2023-04-25 | 19.61 | $19.66 | 33909 |
| 2023-04-24 | 19.59 | $19.55 | 374514 |
| 2023-04-21 | 19.60 | $19.47 | 166000 |
| 2023-04-20 | 19.65 | $19.51 | 19300 |
| 2023-04-19 | 19.69 | $19.45 | 18200 |
| 2023-04-18 | 19.76 | $19.52 | 22300 |
| 2023-04-17 | 19.82 | $19.68 | 28614 |
| 2023-04-14 | 19.83 | $19.71 | 62300 |
| 2023-04-13 | 19.85 | $19.79 | 51300 |
| 2023-04-12 | 19.83 | $19.86 | 8805 |
| 2023-04-11 | 19.79 | $19.79 | 454744 |
| 2023-04-10 | 19.76 | $19.73 | 43300 |
| 2023-04-06 | 19.74 | $19.77 | 5800 |
| 2023-04-05 | 19.71 | $19.79 | 4600 |
| 2023-04-04 | 19.65 | $19.70 | 2000 |
| 2023-04-03 | 19.61 | $19.61 | 16700 |
| 2023-03-31 | 19.59 | $19.61 | 27314 |
| 2023-03-30 | 19.56 | $19.54 | 47630 |
| 2023-03-29 | 19.55 | $19.52 | 9417 |
| 2023-03-28 | 19.54 | $19.54 | 11227 |
| 2023-03-27 | 19.52 | $19.50 | 10028 |
| 2023-03-24 | 19.51 | $19.60 | 20229 |
| 2023-03-23 | 19.46 | $19.54 | 18400 |
| 2023-03-22 | 19.42 | $19.46 | 9744 |
| 2023-03-21 | 19.39 | $19.36 | 11500 |
| 2023-03-20 | 19.39 | $19.45 | 8500 |
| 2023-03-17 | 19.37 | $19.53 | 8500 |
| 2023-03-16 | 19.30 | $19.43 | 18400 |
| 2023-03-15 | 19.26 | $19.48 | 62732 |
| 2023-03-14 | 19.20 | $19.37 | 9400 |
| 2023-03-13 | 19.15 | $19.41 | 18900 |
| 2023-03-10 | 19.08 | $19.35 | 42000 |
| 2023-03-09 | 19.02 | $19.20 | 57800 |
| 2023-03-08 | 19.00 | $19.10 | 6300 |
| 2023-03-07 | 19.01 | $19.10 | 26500 |
| 2023-03-06 | 19.02 | $19.11 | 43300 |
| 2023-03-03 | 19.03 | $19.13 | 68300 |
| 2023-03-02 | 19.04 | $19.08 | 11338 |
| 2023-03-01 | 19.07 | $19.11 | 43019 |
| 2023-02-28 | 19.10 | $19.17 | 13500 |
| 2023-02-27 | 19.12 | $19.15 | 39100 |
| 2023-02-24 | 19.16 | $19.11 | 8819 |
| 2023-02-23 | 19.22 | $19.23 | 22800 |
| 2023-02-22 | 19.26 | $19.21 | 137538 |
| 2023-02-21 | 19.31 | $19.13 | 20300 |
| 2023-02-17 | 19.41 | $19.28 | 10617 |
| 2023-02-16 | 19.48 | $19.32 | 13000 |
| 2023-02-15 | 19.55 | $19.42 | 31500 |
| 2023-02-14 | 19.61 | $19.51 | 59800 |
| 2023-02-13 | 19.65 | $19.58 | 17800 |
| 2023-02-10 | 19.68 | $19.62 | 32725 |
| 2023-02-09 | 19.70 | $19.56 | 29925 |
| 2023-02-08 | 19.74 | $19.62 | 21200 |
| 2023-02-07 | 19.77 | $19.68 | 36804 |
| 2023-02-06 | 19.80 | $19.66 | 12800 |
| 2023-02-03 | 19.83 | $19.70 | 9800 |
| 2023-02-02 | 19.85 | $19.79 | 45100 |
| 2023-02-01 | 19.85 | $19.83 | 21600 |
| 2023-01-31 | 19.83 | $19.76 | 10510 |
| 2023-01-30 | 19.82 | $19.74 | 57900 |
| 2023-01-27 | 19.83 | $19.75 | 17839 |
| 2023-01-26 | 19.82 | $19.80 | 39100 |
| 2023-01-25 | 19.80 | $19.74 | 29200 |
| 2023-01-24 | 19.79 | $19.76 | 39600 |
| 2023-01-23 | 19.76 | $19.73 | 15249 |
| 2023-01-20 | 19.74 | $19.74 | 5247 |
| 2023-01-19 | 19.70 | $19.77 | 4400 |
| 2023-01-18 | 19.65 | $19.79 | 7600 |
| 2023-01-17 | 19.57 | $19.63 | 9600 |
| 2023-01-13 | 19.53 | $19.66 | 63722 |
| 2023-01-12 | 19.47 | $19.64 | 28526 |
| 2023-01-11 | 19.40 | $19.52 | 118700 |
| 2023-01-10 | 19.35 | $19.46 | 108800 |
| 2023-01-09 | 19.30 | $19.45 | 34100 |
| 2023-01-06 | 19.25 | $19.40 | 45026 |
| 2023-01-05 | 19.20 | $19.29 | 41400 |
| 2023-01-04 | 19.18 | $19.27 | 20141 |
| 2023-01-03 | 19.16 | $19.16 | 8400 |
| 2022-12-30 | 19.17 | $19.06 | 17900 |
| 2022-12-29 | 19.21 | $19.04 | 9538 |
| 2022-12-28 | 19.26 | $19.08 | 42940 |
| 2022-12-27 | 19.32 | $19.17 | 19600 |
| 2022-12-23 | 19.35 | $19.20 | 34600 |
| 2022-12-22 | 19.38 | $19.21 | 12900 |
| 2022-12-21 | 19.42 | $19.25 | 20100 |
| 2022-12-20 | 19.45 | $19.26 | 49000 |
| 2022-12-19 | 19.47 | $19.30 | 10100 |
| 2022-12-16 | 19.49 | $19.34 | 8800 |
| 2022-12-15 | 19.49 | $19.41 | 98724 |
| 2022-12-14 | 19.47 | $19.39 | 5321 |
| 2022-12-13 | 19.45 | $19.31 | 16000 |
| 2022-12-12 | 19.44 | $19.30 | 5900 |
| 2022-12-09 | 19.43 | $19.26 | 7611 |
| 2022-12-08 | 19.43 | $19.34 | 400 |
| 2022-12-07 | 19.40 | $19.34 | 5108 |
| 2022-12-06 | 19.35 | $19.26 | 600 |
| 2022-12-05 | 19.31 | $19.23 | 6300 |
| 2022-12-02 | 19.28 | $19.22 | 18240 |
| 2022-12-01 | 19.23 | $19.28 | 4200 |
| 2022-11-30 | 19.15 | $19.05 | 8900 |
| 2022-11-29 | 19.12 | $19.02 | 6700 |
| 2022-11-28 | 19.08 | $19.02 | 414 |
| 2022-11-25 | 19.04 | $19.06 | 100 |
| 2022-11-23 | 18.97 | $18.98 | 745 |
| 2022-11-22 | 18.91 | $18.88 | 6500 |
| 2022-11-21 | 18.86 | $18.91 | 11747 |
| 2022-11-18 | 18.79 | $18.87 | 8700 |
| 2022-11-17 | 18.71 | $18.90 | 17548 |
| 2022-11-16 | 18.60 | $18.90 | 12500 |
| 2022-11-15 | 18.46 | $18.67 | 10000 |
| 2022-11-14 | 18.37 | $18.57 | 10337 |
| 2022-11-11 | 18.29 | $18.53 | 5600 |
| 2022-11-10 | 18.20 | $18.49 | 150324 |
| 2022-11-09 | 18.11 | $18.18 | 92600 |
| 2022-11-08 | 18.10 | $18.22 | 66240 |
| 2022-11-07 | 18.07 | $18.07 | 46500 |
| 2022-11-04 | 18.09 | $18.15 | 10135 |
| 2022-11-03 | 18.08 | $18.16 | 32000 |
| 2022-11-02 | 18.08 | $18.18 | 3400 |
| 2022-11-01 | 18.07 | $18.16 | 12100 |
| 2022-10-31 | 18.06 | $18.14 | 5134 |
| 2022-10-28 | 18.07 | $18.09 | 427 |
| 2022-10-27 | 18.09 | $18.07 | 3600 |
| 2022-10-26 | 18.13 | $18.08 | 3744 |
| 2022-10-25 | 18.18 | $18.07 | 9800 |
| 2022-10-24 | 18.24 | $18.07 | 1900 |
| 2022-10-21 | 18.32 | $18.16 | 4000 |
| 2022-10-20 | 18.38 | $18.33 | 7400 |
| 2022-10-19 | 18.42 | $18.40 | 100 |
| 2022-10-18 | 18.43 | $18.49 | 32140 |
| 2022-10-17 | 18.43 | $18.49 | 228 |
| 2022-10-14 | 18.43 | $18.45 | 15700 |
| 2022-10-13 | 18.44 | $18.48 | 5000 |
| 2022-10-12 | 18.44 | $18.56 | 2500 |
| 2022-10-11 | 18.42 | $18.55 | 5300 |
| 2022-10-10 | 18.41 | $18.50 | 4600 |
| 2022-10-07 | 18.41 | $18.56 | 1400 |
| 2022-10-06 | 18.39 | $18.56 | 5806 |
| 2022-10-05 | 18.38 | $18.55 | 1000 |
| 2022-10-04 | 18.36 | $18.61 | 7700 |
| 2022-10-03 | 18.33 | $18.43 | 212 |
| 2022-09-30 | 18.36 | $18.35 | 3508 |
| 2022-09-29 | 18.42 | $18.35 | 3424 |
| 2022-09-28 | 18.49 | $18.45 | 8046 |
| 2022-09-27 | 18.56 | $18.51 | 2901 |
| 2022-09-26 | 18.62 | $18.56 | 12942 |
| 2022-09-23 | 18.69 | $18.67 | 4648 |
| 2022-09-22 | 18.74 | $18.75 | 102400 |
| 2022-09-21 | 18.77 | $18.82 | 8918 |
| 2022-09-20 | 18.80 | $18.80 | 1333 |
| 2022-09-19 | 18.85 | $18.95 | 3521 |
| 2022-09-16 | 18.85 | $18.92 | 1500 |
| 2022-09-15 | 18.88 | $18.95 | 400 |
| 2022-09-14 | 18.90 | $18.98 | 20800 |
| 2022-09-13 | 18.92 | $19.03 | 1500 |
| 2022-09-12 | 18.93 | $19.03 | 24500 |
| 2022-09-09 | 18.95 | $19.03 | 1603 |
| 2022-09-08 | 18.97 | $18.95 | 43014 |
| 2022-09-07 | 19.03 | $19.04 | 26800 |
| 2022-09-06 | 19.08 | $19.01 | 19622 |
| 2022-09-02 | 19.16 | $19.16 | 71200 |
| 2022-09-01 | 19.20 | $19.05 | 3600 |
| 2022-08-31 | 19.29 | $19.20 | 7128 |
| 2022-08-30 | 19.36 | $19.26 | 7801 |
| 2022-08-29 | 19.42 | $19.34 | 42745 |
| 2022-08-26 | 19.47 | $19.41 | 6200 |
| 2022-08-25 | 19.52 | $19.44 | 2225 |
| 2022-08-24 | 19.57 | $19.46 | 5341 |
| 2022-08-23 | 19.62 | $19.51 | 900 |
| 2022-08-22 | 19.66 | $19.52 | 10500 |
| 2022-08-19 | 19.72 | $19.55 | 4123 |
| 2022-08-18 | 19.78 | $19.69 | 9405 |
| 2022-08-17 | 19.80 | $19.66 | 8100 |
| 2022-08-16 | 19.84 | $19.74 | 2900 |
| 2022-08-15 | 19.86 | $19.82 | 4439 |
| 2022-08-12 | 19.86 | $19.79 | 100204 |
| 2022-08-11 | 19.86 | $19.76 | 1516 |
| 2022-08-10 | 19.88 | $19.81 | 120900 |
| 2022-08-09 | 19.88 | $19.75 | 3600 |
| 2022-08-08 | 19.90 | $19.80 | 6340 |
| 2022-08-05 | 19.90 | $19.80 | 18600 |
| 2022-08-04 | 19.91 | $19.93 | 113714 |
| 2022-08-03 | 19.87 | $19.82 | 728 |
| 2022-08-02 | 19.85 | $19.87 | 100 |
| 2022-08-01 | 19.82 | $19.84 | 10400 |
| 2022-07-29 | 19.78 | $19.81 | 525 |
| 2022-07-28 | 19.74 | $19.76 | 85306 |
| 2022-07-27 | 19.71 | $19.72 | 600 |
| 2022-07-26 | 19.69 | $19.68 | 1500 |
| 2022-07-25 | 19.66 | $19.65 | 105432 |
| 2022-07-22 | 19.64 | $19.64 | 100 |
| 2022-07-21 | 19.62 | $19.56 | 800 |
| 2022-07-20 | 19.62 | $19.57 | 4928 |
| 2022-07-19 | 19.61 | $19.59 | 1000 |
| 2022-07-18 | 19.59 | $19.58 | 7320 |
| 2022-07-15 | 19.57 | $19.58 | 1400 |
| 2022-07-14 | 19.54 | $19.55 | 248 |
| 2022-07-13 | 19.52 | $19.52 | 110 |
| 2022-07-12 | 19.50 | $19.55 | 100 |
| 2022-07-11 | 19.46 | $19.52 | 41721 |
| 2022-07-08 | 19.42 | $19.50 | 526 |
| 2022-07-07 | 19.38 | $19.49 | 229 |
| 2022-07-06 | 19.33 | $19.49 | 5500 |
| 2022-07-05 | 19.27 | $19.43 | 101728 |
| 2022-07-01 | 19.22 | $19.43 | 17100 |
| 2022-06-30 | 19.16 | $19.27 | 6200 |
| 2022-06-29 | 19.14 | $19.24 | 3015 |
| 2022-06-28 | 19.12 | $19.20 | 17526 |
| 2022-06-27 | 19.11 | $19.20 | 1506 |
| 2022-06-24 | 19.11 | $19.16 | 4908 |
| 2022-06-23 | 19.11 | $19.16 | 4400 |
| 2022-06-22 | 19.12 | $19.13 | 6436 |
| 2022-06-21 | 19.14 | $18.99 | 25500 |
| 2022-06-17 | 19.21 | $19.09 | 100 |
| 2022-06-16 | 19.27 | $19.09 | 3800 |
| 2022-06-15 | 19.34 | $19.08 | 800 |
| 2022-06-14 | 19.44 | $18.99 | 248 |
| 2022-06-13 | 19.58 | $19.13 | 11300 |
| 2022-06-10 | 19.70 | $19.45 | 1930 |
| 2022-06-09 | 19.75 | $19.60 | 32315 |
| 2022-06-08 | 19.76 | $19.68 | 300 |
| 2022-06-07 | 19.75 | $19.68 | 8300 |
| 2022-06-06 | 19.73 | $19.67 | 542 |
| 2022-06-03 | 19.70 | $19.66 | 2105 |
| 2022-06-02 | 19.67 | $19.71 | 4208 |
| 2022-06-01 | 19.62 | $19.68 | 200 |
| 2022-05-31 | 19.56 | $19.65 | 1245 |
| 2022-05-27 | 19.50 | $19.76 | 431 |
| 2022-05-26 | 19.39 | $19.71 | 7100 |
| 2022-05-25 | 19.27 | $19.63 | 28931 |
| 2022-05-24 | 19.15 | $19.38 | 7100 |
| 2022-05-23 | 19.09 | $19.23 | 4802 |
| 2022-05-20 | 19.06 | $19.25 | 1900 |
| 2022-05-19 | 19.02 | $19.05 | 1600 |
| 2022-05-18 | 19.03 | $19.02 | 12900 |
| 2022-05-17 | 19.07 | $19.04 | 100 |
| 2022-05-16 | 19.10 | $19.13 | 4800 |
| 2022-05-13 | 19.12 | $19.11 | 10600 |
| 2022-05-12 | 19.15 | $19.17 | 2402 |
| 2022-05-11 | 19.17 | $19.21 | 2844 |
| 2022-05-10 | 19.18 | $19.21 | 3926 |
| 2022-05-09 | 19.20 | $19.24 | 1306 |
| 2022-05-06 | 19.22 | $19.20 | 522 |
| 2022-05-05 | 19.25 | $19.21 | 46400 |
| 2022-05-04 | 19.30 | $19.35 | 318 |
| 2022-05-03 | 19.31 | $19.32 | 5605 |
| 2022-05-02 | 19.34 | $19.29 | 6000 |
| 2022-04-29 | 19.38 | $19.41 | 12406 |
| 2022-04-28 | 19.40 | $19.43 | 16200 |
| 2022-04-27 | 19.42 | $19.52 | 2800 |
| 2022-04-26 | 19.42 | $19.54 | 605 |
| 2022-04-25 | 19.42 | $19.46 | 600 |
| 2022-04-22 | 19.45 | $19.45 | 100 |
| 2022-04-21 | 19.48 | $19.46 | 14102 |
| 2022-04-20 | 19.53 | $19.52 | 315800 |
| 2022-04-19 | 19.57 | $19.51 | 202 |
| 2022-04-18 | 19.62 | $19.60 | 14832 |
| 2022-04-14 | 19.66 | $19.64 | 54235 |
| 2022-04-13 | 19.70 | $19.71 | 3844 |
| 2022-04-12 | 19.73 | $19.70 | 148500 |
| 2022-04-11 | 19.78 | $19.77 | 7318 |
| 2022-04-08 | 19.81 | $19.80 | 3441 |
| 2022-04-07 | 19.84 | $19.86 | 400 |
| 2022-04-06 | 19.87 | $19.91 | 13300 |
| 2022-04-05 | 19.88 | $19.92 | 15500 |
| 2022-04-04 | 19.90 | $20.01 | 81200 |
| 2022-04-01 | 19.89 | $19.92 | 47800 |
| 2022-03-31 | 19.92 | $19.97 | 8405 |
| 2022-03-30 | 19.94 | $19.95 | 13642 |
| 2022-03-29 | 19.98 | $19.96 | 98200 |
| 2022-03-28 | 20.02 | $20.02 | 2544 |
| 2022-03-25 | 20.05 | $19.99 | 12300 |
| 2022-03-24 | 20.11 | $20.09 | 13600 |
| 2022-03-23 | 20.14 | $20.20 | 136935 |
| 2022-03-22 | 20.16 | $20.19 | 45815 |
| 2022-03-21 | 20.18 | $20.16 | 22838 |
| 2022-03-18 | 20.22 | $20.27 | 7600 |
| 2022-03-17 | 20.24 | $20.22 | — |
| 2022-03-16 | 20.27 | $20.17 | 149 |
| 2022-03-15 | 20.34 | $20.22 | 15100 |
| 2022-03-14 | 20.41 | $20.22 | 9500 |
| 2022-03-11 | 20.49 | $20.42 | 500 |
| 2022-03-10 | 20.52 | $20.44 | 1600 |
| 2022-03-09 | 20.57 | $20.48 | 2300 |
| 2022-03-08 | 20.60 | $20.54 | 203 |
| 2022-03-07 | 20.63 | $20.61 | 1035 |
| 2022-03-04 | 20.65 | $20.69 | 100 |
| 2022-03-03 | 20.64 | $20.68 | 4500 |
| 2022-03-02 | 20.64 | $20.68 | 2739 |
| 2022-03-01 | 20.63 | $20.75 | 6400 |
| 2022-02-28 | 20.61 | $20.69 | 200 |
| 2022-02-25 | 20.60 | $20.59 | 1342 |
| 2022-02-24 | 20.62 | $20.66 | 1500 |
| 2022-02-23 | 20.62 | $20.66 | 8900 |
| 2022-02-22 | 20.63 | $20.68 | 2000 |
| 2022-02-18 | 20.64 | $20.70 | 500 |
| 2022-02-17 | 20.64 | $20.68 | 505 |
| 2022-02-16 | 20.65 | $20.61 | 1200 |
| 2022-02-15 | 20.68 | $20.65 | 4621 |
| 2022-02-14 | 20.72 | $20.69 | 1947 |
| 2022-02-11 | 20.75 | $20.73 | 11111 |
| 2022-02-10 | 20.77 | $20.75 | 101400 |
| 2022-02-09 | 20.80 | $20.86 | 2229 |
| 2022-02-08 | 20.80 | $20.84 | 8601 |
| 2022-02-07 | 20.80 | $20.85 | 423 |
| 2022-02-04 | 20.81 | $20.83 | 719 |
| 2022-02-03 | 20.83 | $20.86 | 43013 |
| 2022-02-02 | 20.84 | $20.89 | 2047 |
| 2022-02-01 | 20.85 | $20.83 | 403 |
| 2022-01-31 | 20.88 | $20.82 | 300 |
| 2022-01-28 | 20.92 | $20.85 | 29100 |
| 2022-01-27 | 20.97 | $20.91 | 209 |
| 2022-01-26 | 21.00 | $20.89 | 4100 |
| 2022-01-25 | 21.05 | $21.02 | — |
| 2022-01-24 | 21.08 | $21.08 | 1700 |
| 2022-01-21 | 21.09 | $21.14 | 15800 |
| 2022-01-20 | 21.09 | $21.11 | 100 |
| 2022-01-19 | 21.09 | $21.14 | 8600 |
| 2022-01-18 | 21.09 | $21.04 | 15100 |
| 2022-01-14 | 21.12 | $21.13 | 5031 |
| 2022-01-13 | 21.13 | $21.18 | 81748 |
| 2022-01-12 | 21.13 | $21.13 | 2400 |
| 2022-01-11 | 21.15 | $21.15 | 2000 |
| 2022-01-10 | 21.16 | $21.16 | 8400 |
| 2022-01-07 | 21.17 | $21.17 | 100 |
| 2022-01-06 | 21.19 | $21.20 | 100 |
| 2022-01-05 | 21.20 | $21.20 | 721 |
| 2022-01-04 | 21.22 | $21.24 | 100 |
| 2022-01-03 | 21.22 | $21.23 | 7400 |
| 2021-12-31 | 21.23 | $21.26 | 603 |
| 2021-12-30 | 21.24 | $21.26 | 100 |
| 2021-12-29 | 21.25 | $21.28 | 133300 |
| 2021-12-28 | 21.26 | $21.28 | 408 |
| 2021-12-27 | 21.26 | $21.28 | 2226 |
| 2021-12-23 | 21.28 | $21.28 | 68331 |
| 2021-12-22 | 21.29 | $21.27 | 104500 |
| 2021-12-21 | 21.32 | $21.28 | 13246 |
| 2021-12-20 | 21.34 | $21.26 | 186200 |
| 2021-12-17 | 21.38 | $21.22 | 29948 |
| 2021-12-16 | 21.45 | $21.41 | 154500 |
| 2021-12-15 | 21.46 | $21.46 | 57800 |
| 2021-12-14 | 21.47 | $21.47 | 2004 |
| 2021-12-13 | 21.47 | $21.48 | 15231 |
| 2021-12-10 | 21.47 | $21.50 | 200 |
| 2021-12-09 | 21.47 | $21.46 | 3000 |
| 2021-12-08 | 21.47 | $21.45 | 817 |
| 2021-12-07 | 21.49 | $21.49 | 3500 |
| 2021-12-06 | 21.49 | $21.47 | 1523 |
| 2021-12-03 | 21.50 | $21.51 | 614 |
| 2021-12-02 | 21.50 | $21.48 | 3824 |
| 2021-12-01 | 21.51 | $21.48 | 2900 |
| 2021-11-30 | 21.52 | $21.53 | 600 |
| 2021-11-29 | 21.52 | $21.42 | 100 |
| 2021-11-26 | 21.55 | $21.61 | 13707 |
| 2021-11-24 | 21.53 | $21.52 | 600 |
| 2021-11-23 | 21.54 | $21.51 | 4700 |
| 2021-11-22 | 21.55 | $21.48 | 1202 |
| 2021-11-19 | 21.57 | $21.58 | 1810 |
| 2021-11-18 | 21.56 | $21.55 | 803 |
| 2021-11-17 | 21.56 | $21.56 | 13100 |
| 2021-11-16 | 21.56 | $21.56 | 12619 |
| 2021-11-15 | 21.56 | $21.56 | 4818 |
| 2021-11-12 | 21.57 | $21.57 | — |
| 2021-11-11 | 21.56 | $21.58 | 100 |
| 2021-11-10 | 21.56 | $21.51 | 5900 |
| 2021-11-09 | 21.57 | $21.63 | 100 |
| 2021-11-08 | 21.55 | $21.55 | 100 |
| 2021-11-05 | 21.55 | $21.61 | 100 |
| 2021-11-04 | 21.53 | $21.60 | 14236 |
| 2021-11-03 | 21.51 | $21.52 | 3929 |
| 2021-11-02 | 21.52 | $21.57 | 1303 |
| 2021-11-01 | 21.51 | $21.52 | 2800 |
| 2021-10-29 | 21.51 | $21.52 | 100 |
| 2021-10-28 | 21.51 | $21.48 | 40100 |
| 2021-10-27 | 21.53 | $21.54 | 1100 |
| 2021-10-26 | 21.54 | $21.56 | 14600 |
| 2021-10-25 | 21.54 | $21.56 | 36300 |
| 2021-10-22 | 21.54 | $21.54 | 235 |
| 2021-10-21 | 21.54 | $21.53 | 100 |
| 2021-10-20 | 21.56 | $21.58 | 2100 |
| 2021-10-19 | 21.56 | $21.57 | 2700 |
| 2021-10-18 | 21.56 | $21.56 | 600 |
| 2021-10-15 | 21.57 | $21.57 | 2100 |
| 2021-10-14 | 21.58 | $21.62 | 100 |
| 2021-10-13 | 21.57 | $21.60 | 105 |
| 2021-10-12 | 21.58 | $21.59 | — |
| 2021-10-11 | 21.58 | $21.58 | 2929 |
| 2021-10-08 | 21.59 | $21.58 | 2409 |
| 2021-10-07 | 21.60 | $21.59 | — |
| 2021-10-06 | 21.62 | $21.62 | 747 |
| 2021-10-05 | 21.63 | $21.62 | 9000 |
| 2021-10-04 | 21.64 | $21.63 | 10628 |
| 2021-10-01 | 21.65 | $21.64 | 15917 |
| 2021-09-30 | 21.66 | $21.63 | 700 |
| 2021-09-29 | 21.67 | $21.63 | 450722 |
| 2021-09-28 | 21.69 | $21.68 | 8700 |
| 2021-09-27 | 21.70 | $21.69 | 2241 |
| 2021-09-24 | 21.71 | $21.69 | 5800 |
| 2021-09-23 | 21.72 | $21.68 | 1934 |
| 2021-09-22 | 21.74 | $21.74 | 900 |
| 2021-09-21 | 21.74 | $21.74 | 2131 |
| 2021-09-20 | 21.74 | $21.77 | 4103 |
| 2021-09-17 | 21.73 | $21.71 | 900 |
| 2021-09-16 | 21.73 | $21.72 | 2744 |
| 2021-09-15 | 21.74 | $21.72 | 490500 |
| 2021-09-14 | 21.75 | $21.77 | 400 |
| 2021-09-13 | 21.74 | $21.76 | 9648 |
| 2021-09-10 | 21.74 | $21.76 | 6541 |
| 2021-09-09 | 21.73 | $21.75 | 1100 |
| 2021-09-08 | 21.73 | $21.75 | 13700 |
| 2021-09-07 | 21.72 | $21.71 | 343 |
| 2021-09-03 | 21.73 | $21.72 | 4724 |
| 2021-09-02 | 21.74 | $21.75 | 4400 |
| 2021-09-01 | 21.74 | $21.75 | 400 |
| 2021-08-31 | 21.74 | $21.74 | 642 |
| 2021-08-30 | 21.74 | $21.74 | 2300 |
| 2021-08-27 | 21.75 | $21.76 | — |
| 2021-08-26 | 21.75 | $21.75 | 1200 |
| 2021-08-25 | 21.75 | $21.74 | 708 |
| 2021-08-24 | 21.76 | $21.76 | 4724 |
| 2021-08-23 | 21.76 | $21.78 | 1733 |
| 2021-08-20 | 21.76 | $21.77 | 100 |
| 2021-08-19 | 21.76 | $21.78 | 4900 |
| 2021-08-18 | 21.76 | $21.75 | 140 |
| 2021-08-17 | 21.77 | $21.76 | 5921 |
| 2021-08-16 | 21.77 | $21.78 | 6534 |
| 2021-08-13 | 21.77 | $21.78 | 400 |
| 2021-08-12 | 21.77 | $21.76 | 1609 |
| 2021-08-11 | 21.78 | $21.78 | 5500 |
| 2021-08-10 | 21.79 | $21.77 | 1400 |
| 2021-08-09 | 21.79 | $21.76 | 15100 |
| 2021-08-06 | 21.80 | $21.76 | 145 |
| 2021-08-05 | 21.82 | $21.79 | 429 |
| 2021-08-04 | 21.83 | $21.80 | 600 |
| 2021-08-03 | 21.83 | $21.82 | 437 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.84
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.55
Average
47.58
Maximum
74.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 33.84 | $18.82 | 129813 |
| 2026-07-30 | 34.80 | $18.84 | 10002 |
| 2026-07-29 | 39.58 | $18.93 | 31511 |
| 2026-07-28 | 42.02 | $18.97 | 27004 |
| 2026-07-27 | 38.41 | $18.93 | 35501 |
| 2026-07-24 | 34.55 | $18.89 | 56328 |
| 2026-07-23 | 28.13 | $18.83 | 43048 |
| 2026-07-22 | 34.57 | $18.95 | 24406 |
| 2026-07-21 | 38.03 | $19.00 | 27500 |
| 2026-07-20 | 40.32 | $19.03 | 30100 |
| 2026-07-17 | 44.58 | $19.08 | 24000 |
| 2026-07-16 | 44.58 | $19.08 | 49800 |
| 2026-07-15 | 46.34 | $19.10 | 35718 |
| 2026-07-14 | 47.23 | $19.11 | 36200 |
| 2026-07-13 | 46.25 | $19.10 | 60202 |
| 2026-07-10 | 46.25 | $19.10 | 21900 |
| 2026-07-09 | 46.25 | $19.10 | 13200 |
| 2026-07-08 | 44.49 | $19.08 | 22415 |
| 2026-07-07 | 48.26 | $19.13 | 70048 |
| 2026-07-06 | 54.38 | $19.20 | 59213 |
| 2026-07-02 | 54.38 | $19.20 | 42119 |
| 2026-07-01 | 52.84 | $19.18 | 59702 |
| 2026-06-30 | 52.84 | $19.18 | 34514 |
| 2026-06-29 | 55.38 | $19.21 | 34600 |
| 2026-06-26 | 58.02 | $19.24 | 31515 |
| 2026-06-25 | 56.71 | $19.22 | 39644 |
| 2026-06-24 | 57.57 | $19.23 | 14233 |
| 2026-06-23 | 53.58 | $19.17 | 38700 |
| 2026-06-22 | 54.39 | $19.18 | 41900 |
| 2026-06-18 | 54.39 | $19.18 | 29002 |
| 2026-06-17 | 51.06 | $19.13 | 130700 |
| 2026-06-16 | 53.28 | $19.16 | 45944 |
| 2026-06-15 | 54.02 | $19.17 | 42900 |
| 2026-06-12 | 52.12 | $19.14 | 42500 |
| 2026-06-11 | 54.25 | $19.17 | 128216 |
| 2026-06-10 | 50.39 | $19.11 | 40200 |
| 2026-06-09 | 53.24 | $19.15 | 91041 |
| 2026-06-08 | 50.59 | $19.11 | 50900 |
| 2026-06-05 | 50.59 | $19.11 | 37935 |
| 2026-06-04 | 54.04 | $19.16 | 40500 |
| 2026-06-03 | 52.82 | $19.14 | 39300 |
| 2026-06-02 | 53.50 | $19.15 | 25500 |
| 2026-06-01 | 52.34 | $19.13 | 32600 |
| 2026-05-29 | 52.34 | $19.13 | 141518 |
| 2026-05-28 | 48.88 | $19.07 | 48800 |
| 2026-05-27 | 50.03 | $19.09 | 35716 |
| 2026-05-26 | 47.69 | $19.05 | 24400 |
| 2026-05-22 | 41.17 | $18.95 | 23700 |
| 2026-05-21 | 39.74 | $18.93 | 82500 |
| 2026-05-20 | 39.74 | $18.93 | 172820 |
| 2026-05-19 | 34.73 | $18.86 | 45900 |
| 2026-05-18 | 37.25 | $18.92 | 54040 |
| 2026-05-15 | 37.25 | $18.92 | 50842 |
| 2026-05-14 | 42.87 | $19.04 | 68700 |
| 2026-05-13 | 43.91 | $19.06 | 54800 |
| 2026-05-12 | 44.43 | $19.07 | 66600 |
| 2026-05-11 | 49.39 | $19.16 | 51600 |
| 2026-05-08 | 49.39 | $19.16 | 3732 |
| 2026-05-07 | 47.63 | $19.13 | 24611 |
| 2026-05-06 | 49.26 | $19.16 | 39817 |
| 2026-05-05 | 46.36 | $19.11 | 233000 |
| 2026-05-04 | 43.92 | $19.07 | 58900 |
| 2026-05-01 | 47.51 | $19.14 | 29500 |
| 2026-04-30 | 46.92 | $19.13 | 47400 |
| 2026-04-29 | 43.94 | $19.08 | 35300 |
| 2026-04-28 | 51.67 | $19.22 | 13300 |
| 2026-04-27 | 52.93 | $19.24 | 33900 |
| 2026-04-24 | 54.84 | $19.27 | 22420 |
| 2026-04-23 | 54.32 | $19.26 | 52343 |
| 2026-04-22 | 53.29 | $19.24 | 32013 |
| 2026-04-21 | 56.30 | $19.29 | 31500 |
| 2026-04-20 | 52.20 | $19.21 | 24100 |
| 2026-04-17 | 55.94 | $19.27 | 86100 |
| 2026-04-16 | 52.14 | $19.20 | 32747 |
| 2026-04-15 | 49.79 | $19.16 | 35700 |
| 2026-04-14 | 51.60 | $19.19 | 28000 |
| 2026-04-13 | 52.19 | $19.20 | 97045 |
| 2026-04-10 | 48.20 | $19.13 | 28500 |
| 2026-04-09 | 51.72 | $19.19 | 51100 |
| 2026-04-08 | 49.38 | $19.15 | 74200 |
| 2026-04-07 | 46.28 | $19.10 | 57141 |
| 2026-04-06 | 46.28 | $19.10 | 59619 |
| 2026-04-02 | 46.80 | $19.11 | 68200 |
| 2026-04-01 | 44.44 | $19.07 | 51900 |
| 2026-03-31 | 40.03 | $19.00 | 56001 |
| 2026-03-30 | 34.36 | $18.92 | 72400 |
| 2026-03-27 | 34.75 | $18.93 | 38119 |
| 2026-03-26 | 35.52 | $18.95 | 57222 |
| 2026-03-25 | 37.07 | $18.99 | 63700 |
| 2026-03-24 | 32.89 | $18.93 | 41100 |
| 2026-03-23 | 36.33 | $19.02 | 33500 |
| 2026-03-20 | 31.82 | $18.96 | 31620 |
| 2026-03-19 | 42.24 | $19.18 | 111200 |
| 2026-03-18 | 41.41 | $19.17 | 50400 |
| 2026-03-17 | 43.80 | $19.21 | 93144 |
| 2026-03-16 | 44.41 | $19.22 | 115612 |
| 2026-03-13 | 41.31 | $19.18 | 51200 |
| 2026-03-12 | 38.03 | $19.14 | 45300 |
| 2026-03-11 | 41.32 | $19.20 | 130200 |
| 2026-03-10 | 44.36 | $19.25 | 101013 |
| 2026-03-09 | 48.41 | $19.31 | 118425 |
| 2026-03-06 | 46.07 | $19.28 | 281208 |
| 2026-03-05 | 47.44 | $19.30 | 52334 |
| 2026-03-04 | 51.02 | $19.35 | 20100 |
| 2026-03-03 | 48.04 | $19.31 | 39435 |
| 2026-03-02 | 59.18 | $19.44 | 31930 |
| 2026-02-27 | 64.67 | $19.49 | 22417 |
| 2026-02-26 | 70.91 | $19.54 | 46144 |
| 2026-02-25 | 67.97 | $19.49 | 48300 |
| 2026-02-24 | 66.01 | $19.46 | 55200 |
| 2026-02-23 | 64.65 | $19.44 | 42200 |
| 2026-02-20 | 65.91 | $19.45 | 78000 |
| 2026-02-19 | 65.26 | $19.44 | 27409 |
| 2026-02-18 | 63.29 | $19.41 | 65000 |
| 2026-02-17 | 65.65 | $19.43 | 25809 |
| 2026-02-13 | 63.73 | $19.40 | 46200 |
| 2026-02-12 | 63.07 | $19.39 | 41700 |
| 2026-02-11 | 59.60 | $19.34 | 61530 |
| 2026-02-10 | 60.68 | $19.35 | 64400 |
| 2026-02-09 | 58.53 | $19.32 | 53020 |
| 2026-02-06 | 54.60 | $19.27 | 47045 |
| 2026-02-05 | 52.90 | $19.25 | 59900 |
| 2026-02-04 | 50.26 | $19.22 | 85749 |
| 2026-02-03 | 48.42 | $19.20 | 63000 |
| 2026-02-02 | 42.35 | $19.14 | 53533 |
| 2026-01-30 | 43.99 | $19.16 | 26700 |
| 2026-01-29 | 47.48 | $19.20 | 26142 |
| 2026-01-28 | 48.39 | $19.21 | 35300 |
| 2026-01-27 | 50.23 | $19.23 | 35400 |
| 2026-01-26 | 52.10 | $19.25 | 22614 |
| 2026-01-23 | 50.34 | $19.23 | 57800 |
| 2026-01-22 | 47.60 | $19.20 | 52528 |
| 2026-01-21 | 45.69 | $19.18 | 43900 |
| 2026-01-20 | 40.57 | $19.13 | 53700 |
| 2026-01-16 | 46.39 | $19.20 | 32016 |
| 2026-01-15 | 50.31 | $19.24 | 20300 |
| 2026-01-14 | 50.31 | $19.24 | 63800 |
| 2026-01-13 | 49.34 | $19.23 | 18100 |
| 2026-01-12 | 50.27 | $19.24 | 33200 |
| 2026-01-09 | 52.13 | $19.26 | 23337 |
| 2026-01-08 | 51.27 | $19.25 | 66524 |
| 2026-01-07 | 53.08 | $19.27 | 38100 |
| 2026-01-06 | 49.72 | $19.23 | 76325 |
| 2026-01-05 | 48.84 | $19.22 | 29540 |
| 2026-01-02 | 48.84 | $19.22 | 20400 |
| 2025-12-31 | 42.56 | $19.15 | 97804 |
| 2025-12-30 | 47.29 | $19.21 | 37641 |
| 2025-12-29 | 51.85 | $19.26 | 34046 |
| 2025-12-26 | 50.02 | $19.24 | 13900 |
| 2025-12-24 | 53.92 | $19.28 | 19742 |
| 2025-12-23 | 51.21 | $19.25 | 40500 |
| 2025-12-22 | 46.20 | $19.20 | 52400 |
| 2025-12-19 | 48.08 | $19.22 | 30400 |
| 2025-12-18 | 47.06 | $19.21 | 51026 |
| 2025-12-17 | 47.06 | $19.21 | 24541 |
| 2025-12-16 | 47.91 | $19.22 | 45806 |
| 2025-12-15 | 44.07 | $19.18 | 84024 |
| 2025-12-12 | 44.07 | $19.18 | 209900 |
| 2025-12-11 | 49.87 | $19.25 | 89100 |
| 2025-12-10 | 48.96 | $19.24 | 22900 |
| 2025-12-09 | 47.13 | $19.22 | 44100 |
| 2025-12-08 | 48.79 | $19.24 | 54500 |
| 2025-12-05 | 50.48 | $19.26 | 85301 |
| 2025-12-04 | 45.06 | $19.20 | 55900 |
| 2025-12-03 | 44.09 | $19.19 | 37400 |
| 2025-12-02 | 47.26 | $19.23 | 52530 |
| 2025-12-01 | 48.08 | $19.24 | 53200 |
| 2025-11-28 | 54.36 | $19.31 | 16506 |
| 2025-11-26 | 53.53 | $19.30 | 54200 |
| 2025-11-25 | 55.43 | $19.32 | 116400 |
| 2025-11-24 | 54.67 | $19.31 | 35948 |
| 2025-11-21 | 55.57 | $19.32 | 61102 |
| 2025-11-20 | 54.13 | $19.30 | 77600 |
| 2025-11-19 | 54.13 | $19.30 | 34000 |
| 2025-11-18 | 58.41 | $19.35 | 74149 |
| 2025-11-17 | 52.73 | $19.27 | 50600 |
| 2025-11-14 | 51.14 | $19.25 | 62331 |
| 2025-11-13 | 54.63 | $19.29 | 72122 |
| 2025-11-12 | 55.52 | $19.30 | 65200 |
| 2025-11-11 | 58.25 | $19.33 | 48519 |
| 2025-11-10 | 56.21 | $19.30 | 39700 |
| 2025-11-07 | 55.52 | $19.29 | 17236 |
| 2025-11-06 | 55.52 | $19.29 | 228001 |
| 2025-11-05 | 52.84 | $19.25 | 39900 |
| 2025-11-04 | 58.72 | $19.32 | 40700 |
| 2025-11-03 | 55.35 | $19.27 | 35916 |
| 2025-10-31 | 58.05 | $19.30 | 52540 |
| 2025-10-30 | 57.39 | $19.29 | 213600 |
| 2025-10-29 | 65.19 | $19.37 | 45441 |
| 2025-10-28 | 69.68 | $19.41 | 38044 |
| 2025-10-27 | 70.84 | $19.42 | 116000 |
| 2025-10-24 | 69.89 | $19.40 | 86000 |
| 2025-10-23 | 69.89 | $19.40 | 182443 |
| 2025-10-22 | 69.89 | $19.40 | 126300 |
| 2025-10-21 | 69.46 | $19.39 | 70000 |
| 2025-10-20 | 72.39 | $19.42 | 199800 |
| 2025-10-17 | 71.24 | $19.39 | 38100 |
| 2025-10-16 | 73.18 | $19.41 | 56121 |
| 2025-10-15 | 70.09 | $19.33 | 27300 |
| 2025-10-14 | 69.67 | $19.32 | 31622 |
| 2025-10-13 | 70.60 | $19.33 | 17500 |
| 2025-10-10 | 66.34 | $19.23 | 71900 |
| 2025-10-09 | 64.89 | $19.20 | 67900 |
| 2025-10-08 | 62.31 | $19.15 | 61100 |
| 2025-10-07 | 65.99 | $19.19 | 29741 |
| 2025-10-06 | 63.97 | $19.15 | 20107 |
| 2025-10-03 | 63.97 | $19.15 | 51200 |
| 2025-10-02 | 62.46 | $19.12 | 89500 |
| 2025-10-01 | 65.05 | $19.15 | 61600 |
| 2025-09-30 | 64.11 | $19.13 | 74910 |
| 2025-09-29 | 64.11 | $19.13 | 60100 |
| 2025-09-26 | 64.11 | $19.13 | 105200 |
| 2025-09-25 | 66.41 | $19.16 | 145700 |
| 2025-09-24 | 66.02 | $19.15 | 70400 |
| 2025-09-23 | 68.26 | $19.18 | 106200 |
| 2025-09-22 | 69.00 | $19.19 | 512637 |
| 2025-09-19 | 69.00 | $19.19 | 29500 |
| 2025-09-18 | 67.73 | $19.15 | 59600 |
| 2025-09-17 | 70.46 | $19.19 | 108117 |
| 2025-09-16 | 69.89 | $19.17 | 1.9M |
| 2025-09-15 | 69.89 | $19.17 | 121400 |
| 2025-09-12 | 68.50 | $19.12 | 99346 |
| 2025-09-11 | 70.98 | $19.16 | 204500 |
| 2025-09-10 | 67.95 | $19.05 | 733935 |
| 2025-09-09 | 64.05 | $18.93 | 228543 |
| 2025-09-08 | 67.98 | $18.99 | 62500 |
| 2025-09-05 | 62.52 | $18.84 | 211845 |
| 2025-09-04 | 55.28 | $18.69 | 303300 |
| 2025-09-03 | 51.10 | $18.62 | 163343 |
| 2025-09-02 | 45.56 | $18.54 | 628700 |
| 2025-08-29 | 48.15 | $18.58 | 94147 |
| 2025-08-28 | 51.63 | $18.63 | 52300 |
| 2025-08-27 | 54.64 | $18.67 | 96127 |
| 2025-08-26 | 53.35 | $18.65 | 104600 |
| 2025-08-25 | 52.71 | $18.64 | 103233 |
| 2025-08-22 | 55.60 | $18.68 | 59600 |
| 2025-08-21 | 48.18 | $18.57 | 448500 |
| 2025-08-20 | 48.88 | $18.58 | 92500 |
| 2025-08-19 | 48.16 | $18.57 | 141500 |
| 2025-08-18 | 48.81 | $18.58 | 177603 |
| 2025-08-15 | 50.11 | $18.60 | 109400 |
| 2025-08-14 | 48.82 | $18.58 | 171843 |
| 2025-08-13 | 52.70 | $18.64 | 124131 |
| 2025-08-12 | 53.37 | $18.65 | 97500 |
| 2025-08-11 | 52.22 | $18.63 | 160200 |
| 2025-08-08 | 51.06 | $18.61 | 42719 |
| 2025-08-07 | 51.06 | $18.61 | 327800 |
| 2025-08-06 | 48.83 | $18.57 | 201900 |
| 2025-08-05 | 51.04 | $18.61 | 339100 |
| 2025-08-04 | 49.41 | $18.58 | 926600 |
| 2025-08-01 | 50.47 | $18.60 | 250815 |
| 2025-07-31 | 40.04 | $18.43 | 120800 |
| 2025-07-30 | 35.48 | $18.37 | 315025 |
| 2025-07-29 | 43.30 | $18.52 | 187408 |
| 2025-07-28 | 37.16 | $18.45 | 193000 |
| 2025-07-25 | 38.28 | $18.47 | 194513 |
| 2025-07-24 | 37.38 | $18.46 | 188300 |
| 2025-07-23 | 37.38 | $18.46 | 1.2M |
| 2025-07-22 | 40.01 | $18.51 | 62200 |
| 2025-07-21 | 40.01 | $18.51 | 155923 |
| 2025-07-18 | 34.15 | $18.44 | 75500 |
| 2025-07-17 | 35.56 | $18.47 | 45300 |
| 2025-07-16 | 39.16 | $18.54 | 95926 |
| 2025-07-15 | 40.27 | $18.56 | 83900 |
| 2025-07-14 | 42.56 | $18.60 | 84600 |
| 2025-07-11 | 43.14 | $18.61 | 136700 |
| 2025-07-10 | 45.50 | $18.65 | 134300 |
| 2025-07-09 | 46.10 | $18.66 | 52500 |
| 2025-07-08 | 44.71 | $18.64 | 147000 |
| 2025-07-07 | 45.83 | $18.66 | 117537 |
| 2025-07-03 | 47.52 | $18.69 | 41100 |
| 2025-07-02 | 49.86 | $18.73 | 70003 |
| 2025-07-01 | 49.26 | $18.72 | 86700 |
| 2025-06-30 | 48.69 | $18.71 | 114200 |
| 2025-06-27 | 46.38 | $18.67 | 58400 |
| 2025-06-26 | 50.13 | $18.74 | 86000 |
| 2025-06-25 | 50.13 | $18.74 | 153645 |
| 2025-06-24 | 48.52 | $18.71 | 204000 |
| 2025-06-23 | 48.52 | $18.71 | 88047 |
| 2025-06-20 | 48.02 | $18.70 | 133915 |
| 2025-06-18 | 46.52 | $18.67 | 87200 |
| 2025-06-17 | 47.83 | $18.70 | 54000 |
| 2025-06-16 | 45.90 | $18.66 | 61337 |
| 2025-06-13 | 45.90 | $18.66 | 40246 |
| 2025-06-12 | 49.18 | $18.74 | 68707 |
| 2025-06-11 | 44.98 | $18.65 | 60041 |
| 2025-06-10 | 43.00 | $18.61 | 124048 |
| 2025-06-09 | 43.37 | $18.62 | 98534 |
| 2025-06-06 | 39.39 | $18.54 | 110601 |
| 2025-06-05 | 43.78 | $18.66 | 127848 |
| 2025-06-04 | 43.78 | $18.66 | 86700 |
| 2025-06-03 | 41.32 | $18.61 | 182200 |
| 2025-06-02 | 40.33 | $18.59 | 88600 |
| 2025-05-30 | 42.37 | $18.65 | 77415 |
| 2025-05-29 | 43.06 | $18.67 | 63207 |
| 2025-05-28 | 45.52 | $18.74 | 147127 |
| 2025-05-27 | 45.87 | $18.75 | 81900 |
| 2025-05-23 | 42.90 | $18.68 | 83043 |
| 2025-05-22 | 41.60 | $18.65 | 136500 |
| 2025-05-21 | 41.60 | $18.65 | 159000 |
| 2025-05-20 | 45.68 | $18.78 | 178000 |
| 2025-05-19 | 47.38 | $18.83 | 140131 |
| 2025-05-16 | 47.38 | $18.83 | 37307 |
| 2025-05-15 | 47.38 | $18.83 | 73233 |
| 2025-05-14 | 43.41 | $18.72 | 95100 |
| 2025-05-13 | 46.76 | $18.83 | 48600 |
| 2025-05-12 | 46.41 | $18.82 | 76400 |
| 2025-05-09 | 47.31 | $18.85 | 104900 |
| 2025-05-08 | 46.65 | $18.83 | 121102 |
| 2025-05-07 | 48.38 | $18.89 | 55443 |
| 2025-05-06 | 48.38 | $18.89 | 104900 |
| 2025-05-05 | 45.34 | $18.79 | 137102 |
| 2025-05-02 | 46.38 | $18.83 | 82312 |
| 2025-05-01 | 47.41 | $18.87 | 85200 |
| 2025-04-30 | 48.96 | $18.93 | 125300 |
| 2025-04-29 | 47.04 | $18.86 | 118942 |
| 2025-04-28 | 48.78 | $18.93 | 180700 |
| 2025-04-25 | 48.26 | $18.91 | 180046 |
| 2025-04-24 | 46.98 | $18.86 | 207600 |
| 2025-04-23 | 42.96 | $18.71 | 1.3M |
| 2025-04-22 | 39.47 | $18.59 | 167600 |
| 2025-04-21 | 39.17 | $18.58 | 191000 |
| 2025-04-17 | 41.88 | $18.72 | 78900 |
| 2025-04-16 | 42.89 | $18.77 | 99329 |
| 2025-04-15 | 41.83 | $18.73 | 308400 |
| 2025-04-14 | 40.78 | $18.69 | 467200 |
| 2025-04-11 | 33.69 | $18.44 | 217922 |
| 2025-04-10 | 36.52 | $18.61 | 1.6M |
| 2025-04-09 | 39.67 | $18.78 | 384416 |
| 2025-04-08 | 31.76 | $18.54 | 197307 |
| 2025-04-07 | 37.62 | $18.84 | 162611 |
| 2025-04-04 | 51.88 | $19.31 | 155017 |
| 2025-04-03 | 51.13 | $19.29 | 74000 |
| 2025-04-02 | 45.04 | $19.14 | 104000 |
| 2025-04-01 | 47.27 | $19.20 | 84345 |
| 2025-03-31 | 46.00 | $19.17 | 103704 |
| 2025-03-28 | 39.51 | $19.03 | 52049 |
| 2025-03-27 | 35.29 | $18.95 | 44529 |
| 2025-03-26 | 37.46 | $19.02 | 265827 |
| 2025-03-25 | 40.88 | $19.12 | 80800 |
| 2025-03-24 | 41.97 | $19.15 | 121636 |
| 2025-03-21 | 43.82 | $19.20 | 61211 |
| 2025-03-20 | 45.34 | $19.24 | 28308 |
| 2025-03-19 | 43.96 | $19.21 | 86743 |
| 2025-03-18 | 44.31 | $19.22 | 125240 |
| 2025-03-17 | 43.00 | $19.19 | 113900 |
| 2025-03-14 | 42.57 | $19.18 | 51600 |
| 2025-03-13 | 43.19 | $19.20 | 87222 |
| 2025-03-12 | 41.99 | $19.17 | 72008 |
| 2025-03-11 | 45.65 | $19.29 | 55739 |
| 2025-03-10 | 42.89 | $19.22 | 87900 |
| 2025-03-07 | 45.73 | $19.31 | 68042 |
| 2025-03-06 | 46.37 | $19.33 | 85700 |
| 2025-03-05 | 48.67 | $19.40 | 74700 |
| 2025-03-04 | 50.01 | $19.44 | 44537 |
| 2025-03-03 | 53.14 | $19.53 | 78239 |
| 2025-02-28 | 56.10 | $19.61 | 78200 |
| 2025-02-27 | 52.65 | $19.50 | 78403 |
| 2025-02-26 | 56.49 | $19.60 | 60008 |
| 2025-02-25 | 55.88 | $19.58 | 107221 |
| 2025-02-24 | 53.06 | $19.49 | 78500 |
| 2025-02-21 | 56.49 | $19.58 | 390400 |
| 2025-02-20 | 51.16 | $19.42 | 120100 |
| 2025-02-19 | 50.07 | $19.39 | 81800 |
| 2025-02-18 | 47.47 | $19.32 | 121306 |
| 2025-02-14 | 50.31 | $19.40 | 61025 |
| 2025-02-13 | 49.23 | $19.37 | 130700 |
| 2025-02-12 | 38.66 | $19.12 | 89815 |
| 2025-02-11 | 49.66 | $19.40 | 100000 |
| 2025-02-10 | 51.15 | $19.43 | 114300 |
| 2025-02-07 | 50.21 | $19.41 | 57838 |
| 2025-02-06 | 55.26 | $19.51 | 104100 |
| 2025-02-05 | 53.02 | $19.46 | 119400 |
| 2025-02-04 | 48.06 | $19.36 | 131500 |
| 2025-02-03 | 46.44 | $19.33 | 196826 |
| 2025-01-31 | 44.25 | $19.29 | 230411 |
| 2025-01-30 | 45.13 | $19.31 | 193000 |
| 2025-01-29 | 46.44 | $19.34 | 81100 |
| 2025-01-28 | 49.15 | $19.40 | 471314 |
| 2025-01-27 | 49.15 | $19.40 | 102748 |
| 2025-01-24 | 43.71 | $19.29 | 95600 |
| 2025-01-23 | 43.71 | $19.29 | 97023 |
| 2025-01-22 | 46.14 | $19.35 | 127000 |
| 2025-01-21 | 45.18 | $19.33 | 395943 |
| 2025-01-17 | 44.23 | $19.31 | 99900 |
| 2025-01-16 | 39.23 | $19.21 | 443501 |
| 2025-01-15 | 42.10 | $19.29 | 229500 |
| 2025-01-14 | 30.65 | $19.10 | 56148 |
| 2025-01-13 | 31.59 | $19.13 | 74700 |
| 2025-01-10 | 32.86 | $19.17 | 171808 |
| 2025-01-08 | 35.95 | $19.26 | 55900 |
| 2025-01-07 | 38.23 | $19.32 | 65915 |
| 2025-01-06 | 40.68 | $19.38 | 109000 |
| 2025-01-03 | 40.07 | $19.37 | 99235 |
| 2025-01-02 | 42.56 | $19.43 | 103826 |
| 2024-12-31 | 38.32 | $19.36 | 477300 |
| 2024-12-30 | 42.12 | $19.45 | 266000 |
| 2024-12-27 | 35.35 | $19.35 | 441800 |
| 2024-12-26 | 36.99 | $19.39 | 103808 |
| 2024-12-24 | 37.83 | $19.41 | 57800 |
| 2024-12-23 | 38.66 | $19.43 | 75900 |
| 2024-12-20 | 34.57 | $19.37 | 181745 |
| 2024-12-19 | 36.09 | $19.41 | 340900 |
| 2024-12-18 | 37.67 | $19.45 | 101900 |
| 2024-12-17 | 43.55 | $19.58 | 52638 |
| 2024-12-16 | 45.63 | $19.62 | 52805 |
| 2024-12-13 | 45.01 | $19.61 | 78321 |
| 2024-12-12 | 51.79 | $19.73 | 84000 |
| 2024-12-11 | 55.07 | $19.78 | 57400 |
| 2024-12-10 | 55.07 | $19.78 | 49200 |
| 2024-12-09 | 60.63 | $19.86 | 94800 |
| 2024-12-06 | 62.11 | $19.88 | 53600 |
| 2024-12-05 | 61.67 | $19.87 | 59700 |
| 2024-12-04 | 61.23 | $19.86 | 52305 |
| 2024-12-03 | 59.03 | $19.81 | 176528 |
| 2024-12-02 | 61.69 | $19.85 | 145200 |
| 2024-11-29 | 59.52 | $19.80 | 40827 |
| 2024-11-27 | 56.73 | $19.74 | 56914 |
| 2024-11-26 | 56.25 | $19.73 | 72000 |
| 2024-11-25 | 55.79 | $19.72 | 142000 |
| 2024-11-22 | 50.83 | $19.62 | 58800 |
| 2024-11-21 | 50.30 | $19.61 | 121833 |
| 2024-11-20 | 51.35 | $19.63 | 53744 |
| 2024-11-19 | 51.86 | $19.64 | 123600 |
| 2024-11-18 | 51.40 | $19.63 | 161843 |
| 2024-11-15 | 50.95 | $19.62 | 200823 |
| 2024-11-14 | 49.17 | $19.58 | 139138 |
| 2024-11-13 | 47.36 | $19.54 | 109800 |
| 2024-11-12 | 47.36 | $19.54 | 1.1M |
| 2024-11-11 | 49.76 | $19.60 | 75200 |
| 2024-11-08 | 49.76 | $19.60 | 96622 |
| 2024-11-07 | 40.70 | $19.40 | 76521 |
| 2024-11-06 | 32.62 | $19.26 | 154200 |
| 2024-11-05 | 45.73 | $19.57 | 144800 |
| 2024-11-04 | 43.65 | $19.54 | 290531 |
| 2024-11-01 | 36.73 | $19.45 | 65241 |
| 2024-10-31 | 35.90 | $19.44 | 401700 |
| 2024-10-30 | 36.35 | $19.45 | 721800 |
| 2024-10-29 | 40.75 | $19.54 | 82700 |
| 2024-10-28 | 41.82 | $19.56 | 103700 |
| 2024-10-25 | 38.77 | $19.52 | 48800 |
| 2024-10-24 | 36.39 | $19.49 | 110215 |
| 2024-10-23 | 31.33 | $19.43 | 70900 |
| 2024-10-22 | 37.47 | $19.56 | 103243 |
| 2024-10-21 | 40.36 | $19.61 | 54805 |
| 2024-10-18 | 45.72 | $19.69 | 90100 |
| 2024-10-17 | 47.21 | $19.71 | 64045 |
| 2024-10-16 | 49.51 | $19.74 | 127223 |
| 2024-10-15 | 49.51 | $19.74 | 103721 |
| 2024-10-14 | 41.85 | $19.65 | 70546 |
| 2024-10-11 | 43.96 | $19.68 | 64806 |
| 2024-10-10 | 42.11 | $19.66 | 54048 |
| 2024-10-09 | 42.11 | $19.66 | 110638 |
| 2024-10-08 | 44.78 | $19.70 | 82000 |
| 2024-10-07 | 45.46 | $19.71 | 69118 |
| 2024-10-04 | 46.82 | $19.73 | 54136 |
| 2024-10-03 | 56.46 | $19.85 | 54711 |
| 2024-10-02 | 59.36 | $19.88 | 55902 |
| 2024-10-01 | 58.69 | $19.87 | 54000 |
| 2024-09-30 | 54.39 | $19.81 | 65215 |
| 2024-09-27 | 58.23 | $19.85 | 53000 |
| 2024-09-26 | 57.51 | $19.84 | 78113 |
| 2024-09-25 | 56.81 | $19.83 | 52200 |
| 2024-09-24 | 59.61 | $19.86 | 72300 |
| 2024-09-23 | 58.97 | $19.85 | 38443 |
| 2024-09-20 | 58.97 | $19.85 | 22418 |
| 2024-09-19 | 58.38 | $19.84 | 111300 |
| 2024-09-18 | 59.19 | $19.85 | 65207 |
| 2024-09-17 | 63.40 | $19.90 | 285000 |
| 2024-09-16 | 63.40 | $19.90 | 144600 |
| 2024-09-13 | 61.93 | $19.87 | 58400 |
| 2024-09-12 | 60.94 | $19.85 | 30100 |
| 2024-09-11 | 62.49 | $19.87 | 79820 |
| 2024-09-10 | 62.49 | $19.87 | 56700 |
| 2024-09-09 | 60.21 | $19.82 | 35700 |
| 2024-09-06 | 60.21 | $19.82 | 48139 |
| 2024-09-05 | 57.42 | $19.76 | 72100 |
| 2024-09-04 | 57.42 | $19.76 | 141901 |
| 2024-09-03 | 54.54 | $19.70 | 86100 |
| 2024-08-30 | 47.83 | $19.58 | 89314 |
| 2024-08-29 | 52.76 | $19.66 | 151000 |
| 2024-08-28 | 54.08 | $19.68 | 93300 |
| 2024-08-27 | 55.40 | $19.70 | 126143 |
| 2024-08-26 | 56.72 | $19.72 | 59500 |
| 2024-08-23 | 58.03 | $19.74 | 210500 |
| 2024-08-22 | 55.07 | $19.68 | 48810 |
| 2024-08-21 | 56.98 | $19.71 | 53200 |
| 2024-08-20 | 56.50 | $19.70 | 86800 |
| 2024-08-19 | 55.57 | $19.68 | 72200 |
| 2024-08-16 | 55.57 | $19.68 | 50400 |
| 2024-08-15 | 54.69 | $19.66 | 73200 |
| 2024-08-14 | 59.74 | $19.75 | 59400 |
| 2024-08-13 | 58.53 | $19.72 | 96100 |
| 2024-08-12 | 57.72 | $19.70 | 53100 |
| 2024-08-09 | 56.10 | $19.66 | 34300 |
| 2024-08-08 | 54.00 | $19.61 | 288300 |
| 2024-08-07 | 58.23 | $19.69 | 252600 |
| 2024-08-06 | 61.07 | $19.74 | 155035 |
| 2024-08-05 | 65.97 | $19.82 | 70803 |
| 2024-08-02 | 64.97 | $19.79 | 95819 |
| 2024-08-01 | 58.38 | $19.62 | 81400 |
| 2024-07-31 | 56.08 | $19.57 | 81600 |
| 2024-07-30 | 52.58 | $19.50 | 154300 |
| 2024-07-29 | 56.88 | $19.57 | 67400 |
| 2024-07-26 | 54.88 | $19.53 | 154200 |
| 2024-07-25 | 52.25 | $19.48 | 94331 |
| 2024-07-24 | 50.03 | $19.44 | 139700 |
| 2024-07-23 | 54.21 | $19.51 | 126200 |
| 2024-07-22 | 53.69 | $19.50 | 84600 |
| 2024-07-19 | 55.50 | $19.53 | 38000 |
| 2024-07-18 | 57.35 | $19.56 | 72500 |
| 2024-07-17 | 58.58 | $19.58 | 67808 |
| 2024-07-16 | 58.15 | $19.57 | 100700 |
| 2024-07-15 | 55.07 | $19.50 | 80432 |
| 2024-07-12 | 57.36 | $19.54 | 42300 |
| 2024-07-11 | 56.94 | $19.53 | 77000 |
| 2024-07-10 | 53.40 | $19.45 | 40400 |
| 2024-07-09 | 52.94 | $19.44 | 109700 |
| 2024-07-08 | 55.54 | $19.49 | 53128 |
| 2024-07-05 | 53.82 | $19.45 | 28800 |
| 2024-07-03 | 52.95 | $19.43 | 242200 |
| 2024-07-02 | 47.33 | $19.31 | 122242 |
| 2024-07-01 | 43.59 | $19.24 | 53000 |
| 2024-06-28 | 46.74 | $19.31 | 92736 |
| 2024-06-27 | 51.27 | $19.40 | 72200 |
| 2024-06-26 | 51.80 | $19.41 | 56912 |
| 2024-06-25 | 58.06 | $19.52 | 57612 |
| 2024-06-24 | 56.71 | $19.49 | 42248 |
| 2024-06-21 | 57.29 | $19.50 | 33303 |
| 2024-06-20 | 57.86 | $19.51 | 60234 |
| 2024-06-18 | 60.73 | $19.56 | 61916 |
| 2024-06-17 | 57.96 | $19.49 | 50929 |
| 2024-06-14 | 60.87 | $19.54 | 93335 |
| 2024-06-13 | 60.11 | $19.52 | 39503 |
| 2024-06-12 | 56.92 | $19.44 | 91139 |
| 2024-06-11 | 51.90 | $19.33 | 88100 |
| 2024-06-10 | 49.89 | $19.29 | 64027 |
| 2024-06-07 | 49.89 | $19.29 | 97237 |
| 2024-06-06 | 56.89 | $19.42 | 117910 |
| 2024-06-05 | 54.06 | $19.36 | 84510 |
| 2024-06-04 | 48.74 | $19.26 | 58000 |
| 2024-06-03 | 45.11 | $19.20 | 86016 |
| 2024-05-31 | 42.54 | $19.16 | 111000 |
| 2024-05-30 | 39.16 | $19.11 | 84900 |
| 2024-05-29 | 40.52 | $19.14 | 74813 |
| 2024-05-28 | 43.38 | $19.20 | 149408 |
| 2024-05-24 | 45.96 | $19.25 | 45315 |
| 2024-05-23 | 46.48 | $19.26 | 95900 |
| 2024-05-22 | 47.51 | $19.28 | 58238 |
| 2024-05-21 | 51.87 | $19.36 | 1.0M |
| 2024-05-20 | 51.34 | $19.35 | 373400 |
| 2024-05-17 | 55.40 | $19.42 | 69300 |
| 2024-05-16 | 55.40 | $19.42 | 75000 |
| 2024-05-15 | 60.32 | $19.50 | 136222 |
| 2024-05-14 | 56.16 | $19.41 | 63900 |
| 2024-05-13 | 54.65 | $19.38 | 45712 |
| 2024-05-10 | 54.15 | $19.37 | 34623 |
| 2024-05-09 | 56.52 | $19.41 | 75000 |
| 2024-05-08 | 56.06 | $19.40 | 88800 |
| 2024-05-07 | 54.71 | $19.37 | 436018 |
| 2024-05-06 | 51.40 | $19.30 | 88746 |
| 2024-05-03 | 49.39 | $19.26 | 110517 |
| 2024-05-02 | 45.65 | $19.19 | 147000 |
| 2024-05-01 | 41.55 | $19.12 | 146800 |
| 2024-04-30 | 38.39 | $19.07 | 174600 |
| 2024-04-29 | 40.04 | $19.11 | 217700 |
| 2024-04-26 | 36.83 | $19.06 | 193328 |
| 2024-04-25 | 37.99 | $19.09 | 205500 |
| 2024-04-24 | 41.27 | $19.17 | 190614 |
| 2024-04-23 | 43.51 | $19.22 | 117700 |
| 2024-04-22 | 41.08 | $19.18 | 188300 |
| 2024-04-19 | 41.08 | $19.18 | 122700 |
| 2024-04-18 | 39.92 | $19.16 | 175100 |
| 2024-04-17 | 41.89 | $19.21 | 397336 |
| 2024-04-16 | 41.89 | $19.21 | 523022 |
| 2024-04-15 | 40.83 | $19.19 | 128600 |
| 2024-04-12 | 40.83 | $19.19 | 801900 |
| 2024-04-11 | 36.70 | $19.11 | 69227 |
| 2024-04-10 | 37.64 | $19.14 | 247300 |
| 2024-04-09 | 44.05 | $19.32 | 35934 |
| 2024-04-08 | 40.29 | $19.25 | 76500 |
| 2024-04-05 | 39.18 | $19.23 | 57342 |
| 2024-04-04 | 42.56 | $19.32 | 94732 |
| 2024-04-03 | 38.05 | $19.24 | 59500 |
| 2024-04-02 | 41.12 | $19.32 | 61221 |
| 2024-04-01 | 44.53 | $19.40 | 108928 |
| 2024-03-28 | 54.13 | $19.58 | 109300 |
| 2024-03-27 | 45.44 | $19.44 | 103445 |
| 2024-03-26 | 47.26 | $19.47 | 300300 |
| 2024-03-25 | 49.13 | $19.50 | 42500 |
| 2024-03-22 | 49.76 | $19.51 | 45200 |
| 2024-03-21 | 48.51 | $19.49 | 71540 |
| 2024-03-20 | 50.29 | $19.52 | 44926 |
| 2024-03-19 | 49.11 | $19.50 | 95900 |
| 2024-03-18 | 47.94 | $19.48 | 62600 |
| 2024-03-15 | 49.01 | $19.50 | 76547 |
| 2024-03-14 | 49.53 | $19.51 | 41340 |
| 2024-03-13 | 53.34 | $19.58 | 72500 |
| 2024-03-12 | 53.34 | $19.58 | 64800 |
| 2024-03-11 | 53.88 | $19.59 | 106500 |
| 2024-03-08 | 56.57 | $19.64 | 40900 |
| 2024-03-07 | 53.95 | $19.58 | 67630 |
| 2024-03-06 | 53.50 | $19.57 | 82500 |
| 2024-03-05 | 53.50 | $19.57 | 65543 |
| 2024-03-04 | 50.02 | $19.49 | 123100 |
| 2024-03-01 | 52.84 | $19.55 | 84900 |
| 2024-02-29 | 50.17 | $19.49 | 42900 |
| 2024-02-28 | 49.72 | $19.48 | 52200 |
| 2024-02-27 | 47.46 | $19.43 | 107836 |
| 2024-02-26 | 50.48 | $19.50 | 71400 |
| 2024-02-23 | 52.75 | $19.55 | 30935 |
| 2024-02-22 | 48.33 | $19.45 | 38800 |
| 2024-02-21 | 49.20 | $19.47 | 96500 |
| 2024-02-20 | 49.63 | $19.48 | 224042 |
| 2024-02-16 | 50.04 | $19.49 | 57104 |
| 2024-02-15 | 51.25 | $19.52 | 70021 |
| 2024-02-14 | 49.31 | $19.47 | 62600 |
| 2024-02-13 | 49.31 | $19.47 | 66622 |
| 2024-02-12 | 52.73 | $19.56 | 49913 |
| 2024-02-09 | 50.18 | $19.49 | 96200 |
| 2024-02-08 | 52.08 | $19.54 | 75220 |
| 2024-02-07 | 52.85 | $19.56 | 117215 |
| 2024-02-06 | 52.18 | $19.54 | 100715 |
| 2024-02-05 | 49.82 | $19.47 | 246800 |
| 2024-02-02 | 54.57 | $19.60 | 106700 |
| 2024-02-01 | 63.39 | $19.80 | 279637 |
| 2024-01-31 | 59.33 | $19.67 | 74200 |
| 2024-01-30 | 54.95 | $19.55 | 67715 |
| 2024-01-29 | 52.94 | $19.50 | 30500 |
| 2024-01-26 | 50.43 | $19.44 | 59421 |
| 2024-01-25 | 52.19 | $19.48 | 82000 |
| 2024-01-24 | 48.32 | $19.39 | 62800 |
| 2024-01-23 | 50.03 | $19.43 | 93523 |
| 2024-01-22 | 52.23 | $19.48 | 160000 |
| 2024-01-19 | 50.15 | $19.43 | 86000 |
| 2024-01-18 | 51.87 | $19.47 | 72800 |
| 2024-01-17 | 56.45 | $19.57 | 145301 |
| 2024-01-16 | 59.45 | $19.63 | 84434 |
| 2024-01-12 | 60.99 | $19.66 | 31800 |
| 2024-01-11 | 63.05 | $19.70 | 45200 |
| 2024-01-10 | 61.82 | $19.66 | 131500 |
| 2024-01-09 | 62.82 | $19.68 | 53926 |
| 2024-01-08 | 63.30 | $19.69 | 49034 |
| 2024-01-05 | 60.72 | $19.60 | 51700 |
| 2024-01-04 | 63.55 | $19.66 | 55106 |
| 2024-01-03 | 67.01 | $19.73 | 89326 |
| 2024-01-02 | 66.00 | $19.69 | 45517 |
| 2023-12-29 | 69.52 | $19.76 | 84900 |
| 2023-12-28 | 69.07 | $19.74 | 55100 |
| 2023-12-27 | 73.70 | $19.83 | 68832 |
| 2023-12-26 | 72.12 | $19.75 | 67007 |
| 2023-12-22 | 71.93 | $19.74 | 51724 |
| 2023-12-21 | 71.54 | $19.72 | 75700 |
| 2023-12-20 | 72.97 | $19.75 | 178424 |
| 2023-12-19 | 71.90 | $19.69 | 63200 |
| 2023-12-18 | 71.18 | $19.65 | 61045 |
| 2023-12-15 | 71.62 | $19.66 | 35800 |
| 2023-12-14 | 72.04 | $19.67 | 102317 |
| 2023-12-13 | 68.71 | $19.48 | 118800 |
| 2023-12-12 | 64.97 | $19.30 | 399730 |
| 2023-12-11 | 66.22 | $19.33 | 39824 |
| 2023-12-08 | 67.04 | $19.35 | 105004 |
| 2023-12-07 | 69.08 | $19.40 | 114900 |
| 2023-12-06 | 68.72 | $19.38 | 50446 |
| 2023-12-05 | 69.10 | $19.39 | 64223 |
| 2023-12-04 | 66.43 | $19.24 | 94000 |
| 2023-12-01 | 69.07 | $19.31 | 83600 |
| 2023-11-30 | 66.55 | $19.17 | 159146 |
| 2023-11-29 | 68.84 | $19.23 | 45900 |
| 2023-11-28 | 64.81 | $19.02 | 51722 |
| 2023-11-27 | 65.97 | $19.05 | 50616 |
| 2023-11-24 | 64.57 | $18.98 | 3416 |
| 2023-11-22 | 64.57 | $18.98 | 51206 |
| 2023-11-21 | 63.60 | $18.93 | 75200 |
| 2023-11-20 | 64.27 | $18.95 | 380400 |
| 2023-11-17 | 62.20 | $18.84 | 138834 |
| 2023-11-16 | 61.63 | $18.81 | 83000 |
| 2023-11-15 | 59.89 | $18.72 | 100600 |
| 2023-11-14 | 61.05 | $18.76 | 130733 |
| 2023-11-13 | 56.63 | $18.54 | 82800 |
| 2023-11-10 | 55.98 | $18.51 | 279120 |
| 2023-11-09 | 52.14 | $18.34 | 160309 |
| 2023-11-08 | 55.38 | $18.46 | 65800 |
| 2023-11-07 | 52.33 | $18.33 | 36935 |
| 2023-11-06 | 48.46 | $18.18 | 51227 |
| 2023-11-03 | 50.81 | $18.27 | 417538 |
| 2023-11-02 | 47.59 | $18.15 | 49401 |
| 2023-11-01 | 39.43 | $17.89 | 28800 |
| 2023-10-31 | 34.19 | $17.75 | 38812 |
| 2023-10-30 | 35.01 | $17.79 | 50915 |
| 2023-10-27 | 35.42 | $17.81 | 20330 |
| 2023-10-26 | 38.37 | $17.95 | 34643 |
| 2023-10-25 | 33.48 | $17.82 | 45938 |
| 2023-10-24 | 36.90 | $17.98 | 87541 |
| 2023-10-23 | 35.33 | $17.94 | 344300 |
| 2023-10-20 | 33.36 | $17.89 | 31400 |
| 2023-10-19 | 32.59 | $17.87 | 75110 |
| 2023-10-18 | 35.33 | $18.01 | 212400 |
| 2023-10-17 | 35.95 | $18.04 | 21200 |
| 2023-10-16 | 38.51 | $18.16 | 63900 |
| 2023-10-13 | 42.58 | $18.33 | 75600 |
| 2023-10-12 | 39.35 | $18.24 | 890938 |
| 2023-10-11 | 42.92 | $18.38 | 68422 |
| 2023-10-10 | 36.69 | $18.22 | 31325 |
| 2023-10-09 | 34.13 | $18.16 | 23749 |
| 2023-10-06 | 25.01 | $17.97 | 957200 |
| 2023-10-05 | 28.13 | $18.13 | 94713 |
| 2023-10-04 | 26.50 | $18.10 | 108722 |
| 2023-10-03 | 21.42 | $18.01 | 331400 |
| 2023-10-02 | 23.66 | $18.14 | 44200 |
| 2023-09-29 | 26.28 | $18.27 | 36707 |
| 2023-09-28 | 25.07 | $18.25 | 33827 |
| 2023-09-27 | 26.96 | $18.34 | 30709 |
| 2023-09-26 | 28.55 | $18.41 | 59800 |
| 2023-09-25 | 30.51 | $18.49 | 32238 |
| 2023-09-22 | 35.41 | $18.66 | 48708 |
| 2023-09-21 | 32.38 | $18.61 | 136000 |
| 2023-09-20 | 38.58 | $18.79 | 37400 |
| 2023-09-19 | 39.79 | $18.82 | 40522 |
| 2023-09-18 | 41.43 | $18.86 | 49939 |
| 2023-09-15 | 39.04 | $18.82 | 46533 |
| 2023-09-14 | 39.81 | $18.84 | 104000 |
| 2023-09-13 | 43.04 | $18.92 | 37700 |
| 2023-09-12 | 41.34 | $18.89 | 20916 |
| 2023-09-11 | 42.14 | $18.91 | 47800 |
| 2023-09-08 | 42.53 | $18.92 | 56540 |
| 2023-09-07 | 39.34 | $18.86 | 48800 |
| 2023-09-06 | 41.15 | $18.91 | 72300 |
| 2023-09-05 | 41.15 | $18.91 | 53300 |
| 2023-09-01 | 43.30 | $18.97 | 46200 |
| 2023-08-31 | 42.35 | $18.95 | 23000 |
| 2023-08-30 | 41.41 | $18.93 | 37101 |
| 2023-08-29 | 44.14 | $19.01 | 64722 |
| 2023-08-28 | 39.90 | $18.92 | 63800 |
| 2023-08-25 | 39.42 | $18.91 | 41021 |
| 2023-08-24 | 38.00 | $18.88 | 87400 |
| 2023-08-23 | 38.57 | $18.90 | 205608 |
| 2023-08-22 | 36.28 | $18.85 | 102547 |
| 2023-08-21 | 32.46 | $18.77 | 75500 |
| 2023-08-18 | 36.34 | $18.92 | 56729 |
| 2023-08-17 | 36.90 | $18.94 | 42300 |
| 2023-08-16 | 39.81 | $19.04 | 123341 |
| 2023-08-15 | 41.69 | $19.10 | 21100 |
| 2023-08-14 | 42.00 | $19.11 | 25632 |
| 2023-08-11 | 40.73 | $19.08 | 25328 |
| 2023-08-10 | 41.02 | $19.09 | 26800 |
| 2023-08-09 | 44.24 | $19.20 | 42900 |
| 2023-08-08 | 40.61 | $19.11 | 43447 |
| 2023-08-07 | 37.61 | $19.04 | 48600 |
| 2023-08-04 | 40.38 | $19.14 | 91430 |
| 2023-08-03 | 32.87 | $18.98 | 74000 |
| 2023-08-02 | 39.34 | $19.20 | 37800 |
| 2023-08-01 | 42.60 | $19.29 | 14840 |
| 2023-07-31 | 45.81 | $19.37 | 20700 |
| 2023-07-28 | 46.64 | $19.39 | 23826 |
| 2023-07-27 | 47.88 | $19.42 | 34907 |
| 2023-07-26 | 54.80 | $19.57 | 18703 |
| 2023-07-25 | 52.18 | $19.51 | 36809 |
| 2023-07-24 | 55.77 | $19.58 | 12700 |
| 2023-07-21 | 54.05 | $19.54 | 94200 |
| 2023-07-20 | 54.56 | $19.55 | 8232 |
| 2023-07-19 | 57.61 | $19.61 | 9903 |
| 2023-07-18 | 53.93 | $19.52 | 35743 |
| 2023-07-17 | 51.72 | $19.47 | 20425 |
| 2023-07-14 | 49.41 | $19.42 | 7200 |
| 2023-07-13 | 52.26 | $19.48 | 154403 |
| 2023-07-12 | 46.93 | $19.37 | 188129 |
| 2023-07-11 | 44.81 | $19.33 | 47502 |
| 2023-07-10 | 43.18 | $19.30 | 28000 |
| 2023-07-07 | 43.59 | $19.31 | 230800 |
| 2023-07-06 | 43.98 | $19.32 | 151900 |
| 2023-07-05 | 48.10 | $19.42 | 104700 |
| 2023-07-03 | 48.10 | $19.42 | 13500 |
| 2023-06-30 | 48.93 | $19.44 | 83539 |
| 2023-06-29 | 47.20 | $19.40 | 379000 |
| 2023-06-28 | 55.16 | $19.58 | 11011 |
| 2023-06-27 | 52.18 | $19.51 | 43700 |
| 2023-06-26 | 52.18 | $19.51 | 19400 |
| 2023-06-23 | 53.56 | $19.54 | 14717 |
| 2023-06-22 | 50.24 | $19.46 | 61300 |
| 2023-06-21 | 55.95 | $19.58 | 66700 |
| 2023-06-20 | 55.14 | $19.56 | 39209 |
| 2023-06-16 | 52.67 | $19.50 | 43700 |
| 2023-06-15 | 51.82 | $19.48 | 48300 |
| 2023-06-14 | 48.34 | $19.40 | 86947 |
| 2023-06-13 | 47.43 | $19.38 | 84843 |
| 2023-06-12 | 49.06 | $19.42 | 103400 |
| 2023-06-09 | 49.06 | $19.42 | 11300 |
| 2023-06-08 | 49.45 | $19.43 | 110049 |
| 2023-06-07 | 46.26 | $19.35 | 41909 |
| 2023-06-06 | 50.83 | $19.47 | 38200 |
| 2023-06-05 | 47.54 | $19.39 | 37381 |
| 2023-06-02 | 44.92 | $19.33 | 45317 |
| 2023-06-01 | 48.37 | $19.42 | 24600 |
| 2023-05-31 | 47.52 | $19.40 | 24444 |
| 2023-05-30 | 44.48 | $19.33 | 22500 |
| 2023-05-26 | 37.62 | $19.19 | 39200 |
| 2023-05-25 | 38.26 | $19.21 | 22434 |
| 2023-05-24 | 35.65 | $19.16 | 15803 |
| 2023-05-23 | 37.45 | $19.22 | 40000 |
| 2023-05-22 | 40.02 | $19.30 | 21631 |
| 2023-05-19 | 39.53 | $19.29 | 251800 |
| 2023-05-18 | 42.86 | $19.39 | 84000 |
| 2023-05-17 | 47.01 | $19.50 | 294500 |
| 2023-05-16 | 47.81 | $19.52 | 152800 |
| 2023-05-15 | 49.00 | $19.55 | 23040 |
| 2023-05-12 | 50.59 | $19.59 | 34500 |
| 2023-05-11 | 54.81 | $19.69 | 144400 |
| 2023-05-10 | 54.45 | $19.68 | 209007 |
| 2023-05-09 | 51.11 | $19.59 | 12434 |
| 2023-05-08 | 51.51 | $19.60 | 72303 |
| 2023-05-05 | 54.76 | $19.68 | 82300 |
| 2023-05-04 | 54.07 | $19.66 | 32823 |
| 2023-05-03 | 52.70 | $19.62 | 22930 |
| 2023-05-02 | 51.33 | $19.58 | 94444 |
| 2023-05-01 | 47.32 | $19.47 | 61800 |
| 2023-04-28 | 51.33 | $19.58 | 25345 |
| 2023-04-27 | 48.30 | $19.50 | 29002 |
| 2023-04-26 | 51.34 | $19.58 | 31204 |
| 2023-04-25 | 54.60 | $19.66 | 33909 |
| 2023-04-24 | 50.49 | $19.55 | 374514 |
| 2023-04-21 | 47.19 | $19.47 | 166000 |
| 2023-04-20 | 48.74 | $19.51 | 19300 |
| 2023-04-19 | 46.23 | $19.45 | 18200 |
| 2023-04-18 | 48.88 | $19.52 | 22300 |
| 2023-04-17 | 55.82 | $19.68 | 28614 |
| 2023-04-14 | 57.27 | $19.71 | 62300 |
| 2023-04-13 | 61.30 | $19.79 | 51300 |
| 2023-04-12 | 65.11 | $19.86 | 8805 |
| 2023-04-11 | 62.92 | $19.79 | 454744 |
| 2023-04-10 | 60.92 | $19.73 | 43300 |
| 2023-04-06 | 63.07 | $19.77 | 5800 |
| 2023-04-05 | 64.15 | $19.79 | 4600 |
| 2023-04-04 | 61.33 | $19.70 | 2000 |
| 2023-04-03 | 58.21 | $19.61 | 16700 |
| 2023-03-31 | 58.21 | $19.61 | 27314 |
| 2023-03-30 | 55.70 | $19.54 | 47630 |
| 2023-03-29 | 54.96 | $19.52 | 9417 |
| 2023-03-28 | 55.84 | $19.54 | 11227 |
| 2023-03-27 | 54.46 | $19.50 | 10028 |
| 2023-03-24 | 58.84 | $19.60 | 20229 |
| 2023-03-23 | 56.86 | $19.54 | 18400 |
| 2023-03-22 | 54.07 | $19.46 | 9744 |
| 2023-03-21 | 50.24 | $19.36 | 11500 |
| 2023-03-20 | 54.09 | $19.45 | 8500 |
| 2023-03-17 | 57.84 | $19.53 | 8500 |
| 2023-03-16 | 54.06 | $19.43 | 18400 |
| 2023-03-15 | 56.47 | $19.48 | 62732 |
| 2023-03-14 | 52.00 | $19.37 | 9400 |
| 2023-03-13 | 53.91 | $19.41 | 18900 |
| 2023-03-10 | 51.37 | $19.35 | 42000 |
| 2023-03-09 | 44.03 | $19.20 | 57800 |
| 2023-03-08 | 38.12 | $19.10 | 6300 |
| 2023-03-07 | 38.12 | $19.10 | 26500 |
| 2023-03-06 | 38.48 | $19.11 | 43300 |
| 2023-03-03 | 39.20 | $19.13 | 68300 |
| 2023-03-02 | 36.39 | $19.08 | 11338 |
| 2023-03-01 | 37.37 | $19.11 | 43019 |
| 2023-02-28 | 39.40 | $19.17 | 13500 |
| 2023-02-27 | 38.34 | $19.15 | 39100 |
| 2023-02-24 | 36.22 | $19.11 | 8819 |
| 2023-02-23 | 40.16 | $19.23 | 22800 |
| 2023-02-22 | 39.11 | $19.21 | 137538 |
| 2023-02-21 | 34.77 | $19.13 | 20300 |
| 2023-02-17 | 39.83 | $19.28 | 10617 |
| 2023-02-16 | 41.35 | $19.32 | 13000 |
| 2023-02-15 | 45.48 | $19.42 | 31500 |
| 2023-02-14 | 49.73 | $19.51 | 59800 |
| 2023-02-13 | 53.41 | $19.58 | 17800 |
| 2023-02-10 | 55.65 | $19.62 | 32725 |
| 2023-02-09 | 52.83 | $19.56 | 29925 |
| 2023-02-08 | 56.23 | $19.62 | 21200 |
| 2023-02-07 | 59.88 | $19.68 | 36804 |
| 2023-02-06 | 59.04 | $19.66 | 12800 |
| 2023-02-03 | 61.49 | $19.70 | 9800 |
| 2023-02-02 | 67.49 | $19.79 | 45100 |
| 2023-02-01 | 70.39 | $19.83 | 21600 |
| 2023-01-31 | 68.11 | $19.76 | 10510 |
| 2023-01-30 | 67.43 | $19.74 | 57900 |
| 2023-01-27 | 68.12 | $19.75 | 17839 |
| 2023-01-26 | 71.60 | $19.80 | 39100 |
| 2023-01-25 | 69.85 | $19.74 | 29200 |
| 2023-01-24 | 71.24 | $19.76 | 39600 |
| 2023-01-23 | 70.40 | $19.73 | 15249 |
| 2023-01-20 | 71.06 | $19.74 | 5247 |
| 2023-01-19 | 73.01 | $19.77 | 4400 |
| 2023-01-18 | 74.30 | $19.79 | 7600 |
| 2023-01-17 | 70.31 | $19.63 | 9600 |
| 2023-01-13 | 72.31 | $19.66 | 63722 |
| 2023-01-12 | 71.80 | $19.64 | 28526 |
| 2023-01-11 | 68.51 | $19.52 | 118700 |
| 2023-01-10 | 66.66 | $19.46 | 108800 |
| 2023-01-09 | 66.35 | $19.45 | 34100 |
| 2023-01-06 | 64.78 | $19.40 | 45026 |
| 2023-01-05 | 60.98 | $19.29 | 41400 |
| 2023-01-04 | 60.24 | $19.27 | 20141 |
| 2023-01-03 | 55.86 | $19.16 | 8400 |
| 2022-12-30 | 51.22 | $19.06 | 17900 |
| 2022-12-29 | 50.23 | $19.04 | 9538 |
| 2022-12-28 | 52.25 | $19.08 | 42940 |
| 2022-12-27 | 57.17 | $19.17 | 19600 |
| 2022-12-23 | 58.93 | $19.20 | 34600 |
| 2022-12-22 | 59.51 | $19.21 | 12900 |
| 2022-12-21 | 61.82 | $19.25 | 20100 |
| 2022-12-20 | 62.40 | $19.26 | 49000 |
| 2022-12-19 | 64.69 | $19.30 | 10100 |
| 2022-12-16 | 67.02 | $19.34 | 8800 |
| 2022-12-15 | 71.30 | $19.41 | 98724 |
| 2022-12-14 | 70.79 | $19.39 | 5321 |
| 2022-12-13 | 68.70 | $19.31 | 16000 |
| 2022-12-12 | 68.43 | $19.30 | 5900 |
| 2022-12-09 | 67.36 | $19.26 | 7611 |
| 2022-12-08 | 71.98 | $19.34 | 400 |
| 2022-12-07 | 71.98 | $19.34 | 5108 |
| 2022-12-06 | 70.13 | $19.26 | 600 |
| 2022-12-05 | 69.41 | $19.23 | 6300 |
| 2022-12-02 | 69.18 | $19.22 | 18240 |
| 2022-12-01 | 72.35 | $19.28 | 4200 |
| 2022-11-30 | 66.81 | $19.05 | 8900 |
| 2022-11-29 | 65.97 | $19.02 | 6700 |
| 2022-11-28 | 65.97 | $19.02 | 414 |
| 2022-11-25 | 68.05 | $19.06 | 100 |
| 2022-11-23 | 66.01 | $18.98 | 745 |
| 2022-11-22 | 63.22 | $18.88 | 6500 |
| 2022-11-21 | 64.74 | $18.91 | 11747 |
| 2022-11-18 | 63.63 | $18.87 | 8700 |
| 2022-11-17 | 65.08 | $18.90 | 17548 |
| 2022-11-16 | 65.08 | $18.90 | 12500 |
| 2022-11-15 | 58.55 | $18.67 | 10000 |
| 2022-11-14 | 55.08 | $18.57 | 10337 |
| 2022-11-11 | 53.60 | $18.53 | 5600 |
| 2022-11-10 | 52.10 | $18.49 | 150324 |
| 2022-11-09 | 37.19 | $18.18 | 92600 |
| 2022-11-08 | 38.67 | $18.22 | 66240 |
| 2022-11-07 | 28.58 | $18.07 | 46500 |
| 2022-11-04 | 31.18 | $18.15 | 10135 |
| 2022-11-03 | 31.52 | $18.16 | 32000 |
| 2022-11-02 | 32.18 | $18.18 | 3400 |
| 2022-11-01 | 30.79 | $18.16 | 12100 |
| 2022-10-31 | 29.41 | $18.14 | 5134 |
| 2022-10-28 | 25.91 | $18.09 | 427 |
| 2022-10-27 | 24.49 | $18.07 | 3600 |
| 2022-10-26 | 24.71 | $18.08 | 3744 |
| 2022-10-25 | 24.05 | $18.07 | 9800 |
| 2022-10-24 | 24.05 | $18.07 | 1900 |
| 2022-10-21 | 25.90 | $18.16 | 4000 |
| 2022-10-20 | 30.07 | $18.33 | 7400 |
| 2022-10-19 | 32.10 | $18.40 | 100 |
| 2022-10-18 | 34.97 | $18.49 | 32140 |
| 2022-10-17 | 34.97 | $18.49 | 228 |
| 2022-10-14 | 32.55 | $18.45 | 15700 |
| 2022-10-13 | 33.43 | $18.48 | 5000 |
| 2022-10-12 | 35.91 | $18.56 | 2500 |
| 2022-10-11 | 35.34 | $18.55 | 5300 |
| 2022-10-10 | 32.49 | $18.50 | 4600 |
| 2022-10-07 | 34.21 | $18.56 | 1400 |
| 2022-10-06 | 34.21 | $18.56 | 5806 |
| 2022-10-05 | 33.68 | $18.55 | 1000 |
| 2022-10-04 | 35.30 | $18.61 | 7700 |
| 2022-10-03 | 25.08 | $18.43 | 212 |
| 2022-09-30 | 19.73 | $18.35 | 3508 |
| 2022-09-29 | 19.73 | $18.35 | 3424 |
| 2022-09-28 | 21.46 | $18.45 | 8046 |
| 2022-09-27 | 22.59 | $18.51 | 2901 |
| 2022-09-26 | 23.57 | $18.56 | 12942 |
| 2022-09-23 | 25.92 | $18.67 | 4648 |
| 2022-09-22 | 27.84 | $18.75 | 102400 |
| 2022-09-21 | 29.67 | $18.82 | 8918 |
| 2022-09-20 | 28.39 | $18.80 | 1333 |
| 2022-09-19 | 32.60 | $18.95 | 3521 |
| 2022-09-16 | 30.65 | $18.92 | 1500 |
| 2022-09-15 | 31.52 | $18.95 | 400 |
| 2022-09-14 | 32.39 | $18.98 | 20800 |
| 2022-09-13 | 33.87 | $19.03 | 1500 |
| 2022-09-12 | 33.87 | $19.03 | 24500 |
| 2022-09-09 | 33.87 | $19.03 | 1603 |
| 2022-09-08 | 29.44 | $18.95 | 43014 |
| 2022-09-07 | 31.71 | $19.04 | 26800 |
| 2022-09-06 | 30.00 | $19.01 | 19622 |
| 2022-09-02 | 34.05 | $19.16 | 71200 |
| 2022-09-01 | 27.20 | $19.05 | 3600 |
| 2022-08-31 | 31.43 | $19.20 | 7128 |
| 2022-08-30 | 33.41 | $19.26 | 7801 |
| 2022-08-29 | 36.30 | $19.34 | 42745 |
| 2022-08-26 | 39.11 | $19.41 | 6200 |
| 2022-08-25 | 40.38 | $19.44 | 2225 |
| 2022-08-24 | 41.23 | $19.46 | 5341 |
| 2022-08-23 | 43.40 | $19.51 | 900 |
| 2022-08-22 | 43.84 | $19.52 | 10500 |
| 2022-08-19 | 45.14 | $19.55 | 4123 |
| 2022-08-18 | 51.98 | $19.69 | 9405 |
| 2022-08-17 | 50.45 | $19.66 | 8100 |
| 2022-08-16 | 54.87 | $19.74 | 2900 |
| 2022-08-15 | 59.85 | $19.82 | 4439 |
| 2022-08-12 | 58.51 | $19.79 | 100204 |
| 2022-08-11 | 57.15 | $19.76 | 1516 |
| 2022-08-10 | 60.28 | $19.81 | 120900 |
| 2022-08-09 | 57.63 | $19.75 | 3600 |
| 2022-08-08 | 60.84 | $19.80 | 6340 |
| 2022-08-05 | 60.84 | $19.80 | 18600 |
| 2022-08-04 | 69.97 | $19.93 | 113714 |
| 2022-08-03 | 65.85 | $19.82 | 728 |
| 2022-08-02 | 70.00 | $19.87 | 100 |
| 2022-08-01 | 68.88 | $19.84 | 10400 |
| 2022-07-29 | 67.74 | $19.81 | 525 |
| 2022-07-28 | 65.75 | $19.76 | 85306 |
| 2022-07-27 | 64.07 | $19.72 | 600 |
| 2022-07-26 | 62.30 | $19.68 | 1500 |
| 2022-07-25 | 60.94 | $19.65 | 105432 |
| 2022-07-22 | 60.49 | $19.64 | 100 |
| 2022-07-21 | 56.67 | $19.56 | 800 |
| 2022-07-20 | 57.33 | $19.57 | 4928 |
| 2022-07-19 | 58.62 | $19.59 | 1000 |
| 2022-07-18 | 58.17 | $19.58 | 7320 |
| 2022-07-15 | 58.17 | $19.58 | 1400 |
| 2022-07-14 | 56.91 | $19.55 | 248 |
| 2022-07-13 | 55.64 | $19.52 | 110 |
| 2022-07-12 | 57.24 | $19.55 | 100 |
| 2022-07-11 | 56.04 | $19.52 | 41721 |
| 2022-07-08 | 55.24 | $19.50 | 526 |
| 2022-07-07 | 54.85 | $19.49 | 229 |
| 2022-07-06 | 54.85 | $19.49 | 5500 |
| 2022-07-05 | 52.61 | $19.43 | 101728 |
| 2022-07-01 | 52.61 | $19.43 | 17100 |
| 2022-06-30 | 46.20 | $19.27 | 6200 |
| 2022-06-29 | 44.87 | $19.24 | 3015 |
| 2022-06-28 | 43.09 | $19.20 | 17526 |
| 2022-06-27 | 43.09 | $19.20 | 1506 |
| 2022-06-24 | 41.38 | $19.16 | 4908 |
| 2022-06-23 | 41.38 | $19.16 | 4400 |
| 2022-06-22 | 40.17 | $19.13 | 6436 |
| 2022-06-21 | 34.11 | $18.99 | 25500 |
| 2022-06-17 | 36.63 | $19.09 | 100 |
| 2022-06-16 | 36.63 | $19.09 | 3800 |
| 2022-06-15 | 36.20 | $19.08 | 800 |
| 2022-06-14 | 32.32 | $18.99 | 248 |
| 2022-06-13 | 35.51 | $19.13 | 11300 |
| 2022-06-10 | 45.20 | $19.45 | 1930 |
| 2022-06-09 | 51.45 | $19.60 | 32315 |
| 2022-06-08 | 55.33 | $19.68 | 300 |
| 2022-06-07 | 55.33 | $19.68 | 8300 |
| 2022-06-06 | 54.95 | $19.67 | 542 |
| 2022-06-03 | 54.58 | $19.66 | 2105 |
| 2022-06-02 | 56.79 | $19.71 | 4208 |
| 2022-06-01 | 55.77 | $19.68 | 200 |
| 2022-05-31 | 54.75 | $19.65 | 1245 |
| 2022-05-27 | 59.52 | $19.76 | 431 |
| 2022-05-26 | 57.94 | $19.71 | 7100 |
| 2022-05-25 | 55.28 | $19.63 | 28931 |
| 2022-05-24 | 44.95 | $19.38 | 7100 |
| 2022-05-23 | 36.60 | $19.23 | 4802 |
| 2022-05-20 | 37.32 | $19.25 | 1900 |
| 2022-05-19 | 23.00 | $19.05 | 1600 |
| 2022-05-18 | 20.41 | $19.02 | 12900 |
| 2022-05-17 | 20.85 | $19.04 | 100 |
| 2022-05-16 | 22.99 | $19.13 | 4800 |
| 2022-05-13 | 21.29 | $19.11 | 10600 |
| 2022-05-12 | 22.72 | $19.17 | 2402 |
| 2022-05-11 | 23.73 | $19.21 | 2844 |
| 2022-05-10 | 23.73 | $19.21 | 3926 |
| 2022-05-09 | 24.47 | $19.24 | 1306 |
| 2022-05-06 | 21.37 | $19.20 | 522 |
| 2022-05-05 | 21.58 | $19.21 | 46400 |
| 2022-05-04 | 24.83 | $19.35 | 318 |
| 2022-05-03 | 22.46 | $19.32 | 5605 |
| 2022-05-02 | 20.05 | $19.29 | 6000 |
| 2022-04-29 | 22.73 | $19.41 | 12406 |
| 2022-04-28 | 23.22 | $19.43 | 16200 |
| 2022-04-27 | 25.58 | $19.52 | 2800 |
| 2022-04-26 | 26.14 | $19.54 | 605 |
| 2022-04-25 | 19.43 | $19.46 | 600 |
| 2022-04-22 | 18.55 | $19.45 | 100 |
| 2022-04-21 | 18.74 | $19.46 | 14102 |
| 2022-04-20 | 19.93 | $19.52 | 315800 |
| 2022-04-19 | 19.12 | $19.51 | 202 |
| 2022-04-18 | 20.94 | $19.60 | 14832 |
| 2022-04-14 | 21.81 | $19.64 | 54235 |
| 2022-04-13 | 23.44 | $19.71 | 3844 |
| 2022-04-12 | 22.66 | $19.70 | 148500 |
| 2022-04-11 | 24.32 | $19.77 | 7318 |
| 2022-04-08 | 25.06 | $19.80 | 3441 |
| 2022-04-07 | 26.61 | $19.86 | 400 |
| 2022-04-06 | 27.99 | $19.91 | 13300 |
| 2022-04-05 | 28.26 | $19.92 | 15500 |
| 2022-04-04 | 30.88 | $20.01 | 81200 |
| 2022-04-01 | 24.22 | $19.92 | 47800 |
| 2022-03-31 | 25.52 | $19.97 | 8405 |
| 2022-03-30 | 23.97 | $19.95 | 13642 |
| 2022-03-29 | 24.21 | $19.96 | 98200 |
| 2022-03-28 | 25.67 | $20.02 | 2544 |
| 2022-03-25 | 23.48 | $19.99 | 12300 |
| 2022-03-24 | 25.89 | $20.09 | 13600 |
| 2022-03-23 | 29.01 | $20.20 | 136935 |
| 2022-03-22 | 28.27 | $20.19 | 45815 |
| 2022-03-21 | 26.05 | $20.16 | 22838 |
| 2022-03-18 | 29.19 | $20.27 | 7600 |
| 2022-03-17 | 25.31 | $20.22 | — |
| 2022-03-16 | 21.20 | $20.17 | 149 |
| 2022-03-15 | 22.37 | $20.22 | 15100 |
| 2022-03-14 | 22.37 | $20.22 | 9500 |
| 2022-03-11 | 27.92 | $20.42 | 500 |
| 2022-03-10 | 28.59 | $20.44 | 1600 |
| 2022-03-09 | 29.97 | $20.48 | 2300 |
| 2022-03-08 | 32.18 | $20.54 | 203 |
| 2022-03-07 | 35.03 | $20.61 | 1035 |
| 2022-03-04 | 38.77 | $20.69 | 100 |
| 2022-03-03 | 37.98 | $20.68 | 4500 |
| 2022-03-02 | 37.98 | $20.68 | 2739 |
| 2022-03-01 | 41.34 | $20.75 | 6400 |
| 2022-02-28 | 36.80 | $20.69 | 200 |
| 2022-02-25 | 27.97 | $20.59 | 1342 |
| 2022-02-24 | 30.83 | $20.66 | 1500 |
| 2022-02-23 | 30.83 | $20.66 | 8900 |
| 2022-02-22 | 31.67 | $20.68 | 2000 |
| 2022-02-18 | 32.50 | $20.70 | 500 |
| 2022-02-17 | 30.77 | $20.68 | 505 |
| 2022-02-16 | 24.28 | $20.61 | 1200 |
| 2022-02-15 | 25.58 | $20.65 | 4621 |
| 2022-02-14 | 26.95 | $20.69 | 1947 |
| 2022-02-11 | 28.40 | $20.73 | 11111 |
| 2022-02-10 | 29.14 | $20.75 | 101400 |
| 2022-02-09 | 33.76 | $20.86 | 2229 |
| 2022-02-08 | 31.90 | $20.84 | 8601 |
| 2022-02-07 | 32.33 | $20.85 | 423 |
| 2022-02-04 | 30.54 | $20.83 | 719 |
| 2022-02-03 | 31.73 | $20.86 | 43013 |
| 2022-02-02 | 32.96 | $20.89 | 2047 |
| 2022-02-01 | 27.65 | $20.83 | 403 |
| 2022-01-31 | 26.74 | $20.82 | 300 |
| 2022-01-28 | 27.74 | $20.85 | 29100 |
| 2022-01-27 | 29.87 | $20.91 | 209 |
| 2022-01-26 | 28.12 | $20.89 | 4100 |
| 2022-01-25 | 33.23 | $21.02 | — |
| 2022-01-24 | 36.11 | $21.08 | 1700 |
| 2022-01-21 | 39.35 | $21.14 | 15800 |
| 2022-01-20 | 36.65 | $21.11 | 100 |
| 2022-01-19 | 38.27 | $21.14 | 8600 |
| 2022-01-18 | 28.24 | $21.04 | 15100 |
| 2022-01-14 | 32.80 | $21.13 | 5031 |
| 2022-01-13 | 35.85 | $21.18 | 81748 |
| 2022-01-12 | 29.63 | $21.13 | 2400 |
| 2022-01-11 | 30.76 | $21.15 | 2000 |
| 2022-01-10 | 31.33 | $21.16 | 8400 |
| 2022-01-07 | 31.89 | $21.17 | 100 |
| 2022-01-06 | 33.61 | $21.20 | 100 |
| 2022-01-05 | 33.61 | $21.20 | 721 |
| 2022-01-04 | 35.93 | $21.24 | 100 |
| 2022-01-03 | 34.86 | $21.23 | 7400 |
| 2021-12-31 | 36.60 | $21.26 | 603 |
| 2021-12-30 | 36.60 | $21.26 | 100 |
| 2021-12-29 | 37.73 | $21.28 | 133300 |
| 2021-12-28 | 37.73 | $21.28 | 408 |
| 2021-12-27 | 37.73 | $21.28 | 2226 |
| 2021-12-23 | 37.73 | $21.28 | 68331 |
| 2021-12-22 | 36.94 | $21.27 | 104500 |
| 2021-12-21 | 37.39 | $21.28 | 13246 |
| 2021-12-20 | 35.90 | $21.26 | 186200 |
| 2021-12-17 | 32.85 | $21.22 | 29948 |
| 2021-12-16 | 41.82 | $21.41 | 154500 |
| 2021-12-15 | 44.89 | $21.46 | 57800 |
| 2021-12-14 | 45.52 | $21.47 | 2004 |
| 2021-12-13 | 46.14 | $21.48 | 15231 |
| 2021-12-10 | 47.37 | $21.50 | 200 |
| 2021-12-09 | 44.57 | $21.46 | 3000 |
| 2021-12-08 | 43.86 | $21.45 | 817 |
| 2021-12-07 | 46.10 | $21.49 | 3500 |
| 2021-12-06 | 44.76 | $21.47 | 1523 |
| 2021-12-03 | 46.98 | $21.51 | 614 |
| 2021-12-02 | 45.04 | $21.48 | 3824 |
| 2021-12-01 | 45.04 | $21.48 | 2900 |
| 2021-11-30 | 47.66 | $21.53 | 600 |
| 2021-11-29 | 40.41 | $21.42 | 100 |
| 2021-11-26 | 52.30 | $21.61 | 13707 |
| 2021-11-24 | 45.02 | $21.52 | 600 |
| 2021-11-23 | 44.12 | $21.51 | 4700 |
| 2021-11-22 | 41.39 | $21.48 | 1202 |
| 2021-11-19 | 48.98 | $21.58 | 1810 |
| 2021-11-18 | 46.16 | $21.55 | 803 |
| 2021-11-17 | 46.98 | $21.56 | 13100 |
| 2021-11-16 | 46.98 | $21.56 | 12619 |
| 2021-11-15 | 46.98 | $21.56 | 4818 |
| 2021-11-12 | 47.71 | $21.57 | — |
| 2021-11-11 | 48.42 | $21.58 | 100 |
| 2021-11-10 | 42.75 | $21.51 | 5900 |
| 2021-11-09 | 52.08 | $21.63 | 100 |
| 2021-11-08 | 44.39 | $21.55 | 100 |
| 2021-11-05 | 50.12 | $21.61 | 100 |
| 2021-11-04 | 49.08 | $21.60 | 14236 |
| 2021-11-03 | 39.48 | $21.52 | 3929 |
| 2021-11-02 | 44.46 | $21.57 | 1303 |
| 2021-11-01 | 36.90 | $21.52 | 2800 |
| 2021-10-29 | 36.90 | $21.52 | 100 |
| 2021-10-28 | 30.02 | $21.48 | 40100 |
| 2021-10-27 | 35.54 | $21.54 | 1100 |
| 2021-10-26 | 37.74 | $21.56 | 14600 |
| 2021-10-25 | 37.74 | $21.56 | 36300 |
| 2021-10-22 | 34.06 | $21.54 | 235 |
| 2021-10-21 | 32.16 | $21.53 | 100 |
| 2021-10-20 | 37.27 | $21.58 | 2100 |
| 2021-10-19 | 35.31 | $21.57 | 2700 |
| 2021-10-18 | 33.34 | $21.56 | 600 |
| 2021-10-15 | 34.34 | $21.57 | 2100 |
| 2021-10-14 | 40.00 | $21.62 | 100 |
| 2021-10-13 | 35.99 | $21.60 | 105 |
| 2021-10-12 | 33.89 | $21.59 | — |
| 2021-10-11 | 31.76 | $21.58 | 2929 |
| 2021-10-08 | 31.76 | $21.58 | 2409 |
| 2021-10-07 | 32.71 | $21.59 | — |
| 2021-10-06 | 35.76 | $21.62 | 747 |
| 2021-10-05 | 35.76 | $21.62 | 9000 |
| 2021-10-04 | 36.79 | $21.63 | 10628 |
| 2021-10-01 | 37.82 | $21.64 | 15917 |
| 2021-09-30 | 36.12 | $21.63 | 700 |
| 2021-09-29 | 36.12 | $21.63 | 450722 |
| 2021-09-28 | 41.23 | $21.68 | 8700 |
| 2021-09-27 | 42.37 | $21.69 | 2241 |
| 2021-09-24 | 42.37 | $21.69 | 5800 |
| 2021-09-23 | 40.90 | $21.68 | 1934 |
| 2021-09-22 | 47.88 | $21.74 | 900 |
| 2021-09-21 | 47.88 | $21.74 | 2131 |
| 2021-09-20 | 51.88 | $21.77 | 4103 |
| 2021-09-17 | 42.80 | $21.71 | 900 |
| 2021-09-16 | 44.12 | $21.72 | 2744 |
| 2021-09-15 | 44.12 | $21.72 | 490500 |
| 2021-09-14 | 51.24 | $21.77 | 400 |
| 2021-09-13 | 49.70 | $21.76 | 9648 |
| 2021-09-10 | 49.70 | $21.76 | 6541 |
| 2021-09-09 | 48.22 | $21.75 | 1100 |
| 2021-09-08 | 48.22 | $21.75 | 13700 |
| 2021-09-07 | 42.08 | $21.71 | 343 |
| 2021-09-03 | 43.30 | $21.72 | 4724 |
| 2021-09-02 | 47.20 | $21.75 | 4400 |
| 2021-09-01 | 47.20 | $21.75 | 400 |
| 2021-08-31 | 45.73 | $21.74 | 642 |
| 2021-08-30 | 45.73 | $21.74 | 2300 |
| 2021-08-27 | 48.15 | $21.76 | — |
| 2021-08-26 | 46.81 | $21.75 | 1200 |
| 2021-08-25 | 45.47 | $21.74 | 708 |
| 2021-08-24 | 47.75 | $21.76 | 4724 |
| 2021-08-23 | 50.14 | $21.78 | 1733 |
| 2021-08-20 | 48.93 | $21.77 | 100 |
| 2021-08-19 | 50.08 | $21.78 | 4900 |
| 2021-08-18 | 46.47 | $21.75 | 140 |
| 2021-08-17 | 47.56 | $21.76 | 5921 |
| 2021-08-16 | 49.78 | $21.78 | 6534 |
| 2021-08-13 | 49.78 | $21.78 | 400 |
| 2021-08-12 | 47.57 | $21.76 | 1609 |
| 2021-08-11 | 49.64 | $21.78 | 5500 |
| 2021-08-10 | 48.58 | $21.77 | 1400 |
| 2021-08-09 | 47.53 | $21.76 | 15100 |
| 2021-08-06 | 47.53 | $21.76 | 145 |
| 2021-08-05 | 50.32 | $21.79 | 429 |
| 2021-08-04 | 51.27 | $21.80 | 600 |
| 2021-08-03 | 53.18 | $21.82 | 437 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.61
2026-07-31
Close Price
$18.82
Vol: 129813
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -82.61 | $18.82 | 129813 |
| 2026-07-30 | -78.26 | $18.84 | 10002 |
| 2026-07-29 | -58.70 | $18.93 | 31511 |
| 2026-07-28 | -52.08 | $18.97 | 27004 |
| 2026-07-27 | -60.42 | $18.93 | 35501 |
| 2026-07-24 | -71.70 | $18.89 | 56328 |
| 2026-07-23 | -84.21 | $18.83 | 43048 |
| 2026-07-22 | -97.30 | $18.95 | 24406 |
| 2026-07-21 | -93.94 | $19.00 | 27500 |
| 2026-07-20 | -93.33 | $19.03 | 30100 |
| 2026-07-17 | -82.14 | $19.08 | 24000 |
| 2026-07-16 | -82.14 | $19.08 | 49800 |
| 2026-07-15 | -84.00 | $19.10 | 35718 |
| 2026-07-14 | -83.33 | $19.11 | 36200 |
| 2026-07-13 | -87.50 | $19.10 | 60202 |
| 2026-07-10 | -87.50 | $19.10 | 21900 |
| 2026-07-09 | -87.50 | $19.10 | 13200 |
| 2026-07-08 | -95.83 | $19.08 | 22415 |
| 2026-07-07 | -81.82 | $19.13 | 70048 |
| 2026-07-06 | -47.83 | $19.20 | 59213 |
| 2026-07-02 | -47.83 | $19.20 | 42119 |
| 2026-07-01 | -56.52 | $19.18 | 59702 |
| 2026-06-30 | -56.52 | $19.18 | 34514 |
| 2026-06-29 | -40.00 | $19.21 | 34600 |
| 2026-06-26 | -28.00 | $19.24 | 31515 |
| 2026-06-25 | -26.47 | $19.22 | 39644 |
| 2026-06-24 | -21.21 | $19.23 | 14233 |
| 2026-06-23 | -39.39 | $19.17 | 38700 |
| 2026-06-22 | -30.77 | $19.18 | 41900 |
| 2026-06-18 | -7.32 | $19.18 | 29002 |
| 2026-06-17 | -19.51 | $19.13 | 130700 |
| 2026-06-16 | -12.20 | $19.16 | 45944 |
| 2026-06-15 | -5.13 | $19.17 | 42900 |
| 2026-06-12 | -12.82 | $19.14 | 42500 |
| 2026-06-11 | -5.13 | $19.17 | 128216 |
| 2026-06-10 | -20.51 | $19.11 | 40200 |
| 2026-06-09 | -10.26 | $19.15 | 91041 |
| 2026-06-08 | -20.51 | $19.11 | 50900 |
| 2026-06-05 | -18.42 | $19.11 | 37935 |
| 2026-06-04 | -5.26 | $19.16 | 40500 |
| 2026-06-03 | -10.53 | $19.14 | 39300 |
| 2026-06-02 | -7.89 | $19.15 | 25500 |
| 2026-06-01 | -13.16 | $19.13 | 32600 |
| 2026-05-29 | -13.16 | $19.13 | 141518 |
| 2026-05-28 | -28.95 | $19.07 | 48800 |
| 2026-05-27 | -23.68 | $19.09 | 35716 |
| 2026-05-26 | -40.48 | $19.05 | 24400 |
| 2026-05-22 | -70.00 | $18.95 | 23700 |
| 2026-05-21 | -74.00 | $18.93 | 82500 |
| 2026-05-20 | -74.00 | $18.93 | 172820 |
| 2026-05-19 | -88.00 | $18.86 | 45900 |
| 2026-05-18 | -92.68 | $18.92 | 54040 |
| 2026-05-15 | -92.68 | $18.92 | 50842 |
| 2026-05-14 | -92.86 | $19.04 | 68700 |
| 2026-05-13 | -85.71 | $19.06 | 54800 |
| 2026-05-12 | -95.83 | $19.07 | 66600 |
| 2026-05-11 | -58.33 | $19.16 | 51600 |
| 2026-05-08 | -58.33 | $19.16 | 3732 |
| 2026-05-07 | -70.83 | $19.13 | 24611 |
| 2026-05-06 | -58.33 | $19.16 | 39817 |
| 2026-05-05 | -79.17 | $19.11 | 233000 |
| 2026-05-04 | -82.14 | $19.07 | 58900 |
| 2026-05-01 | -57.14 | $19.14 | 29500 |
| 2026-04-30 | -56.67 | $19.13 | 47400 |
| 2026-04-29 | -73.33 | $19.08 | 35300 |
| 2026-04-28 | -23.53 | $19.22 | 13300 |
| 2026-04-27 | -13.04 | $19.24 | 33900 |
| 2026-04-24 | -4.44 | $19.27 | 22420 |
| 2026-04-23 | -6.67 | $19.26 | 52343 |
| 2026-04-22 | -11.11 | $19.24 | 32013 |
| 2026-04-21 | 0.00 | $19.29 | 31500 |
| 2026-04-20 | -15.91 | $19.21 | 24100 |
| 2026-04-17 | -2.27 | $19.27 | 86100 |
| 2026-04-16 | -10.00 | $19.20 | 32747 |
| 2026-04-15 | -20.00 | $19.16 | 35700 |
| 2026-04-14 | -16.67 | $19.19 | 28000 |
| 2026-04-13 | -21.74 | $19.20 | 97045 |
| 2026-04-10 | -36.96 | $19.13 | 28500 |
| 2026-04-09 | -23.91 | $19.19 | 51100 |
| 2026-04-08 | -32.61 | $19.15 | 74200 |
| 2026-04-07 | -43.48 | $19.10 | 57141 |
| 2026-04-06 | -44.68 | $19.10 | 59619 |
| 2026-04-02 | -42.55 | $19.11 | 68200 |
| 2026-04-01 | -52.08 | $19.07 | 51900 |
| 2026-03-31 | -69.81 | $19.00 | 56001 |
| 2026-03-30 | -84.91 | $18.92 | 72400 |
| 2026-03-27 | -91.38 | $18.93 | 38119 |
| 2026-03-26 | -91.53 | $18.95 | 57222 |
| 2026-03-25 | -86.36 | $18.99 | 63700 |
| 2026-03-24 | -95.45 | $18.93 | 41100 |
| 2026-03-23 | -88.52 | $19.02 | 33500 |
| 2026-03-20 | -98.36 | $18.96 | 31620 |
| 2026-03-19 | -80.85 | $19.18 | 111200 |
| 2026-03-18 | -82.98 | $19.17 | 50400 |
| 2026-03-17 | -74.47 | $19.21 | 93144 |
| 2026-03-16 | -72.34 | $19.22 | 115612 |
| 2026-03-13 | -80.85 | $19.18 | 51200 |
| 2026-03-12 | -89.36 | $19.14 | 45300 |
| 2026-03-11 | -100.00 | $19.20 | 130200 |
| 2026-03-10 | -96.88 | $19.25 | 101013 |
| 2026-03-09 | -80.65 | $19.31 | 118425 |
| 2026-03-06 | -84.85 | $19.28 | 281208 |
| 2026-03-05 | -78.79 | $19.30 | 52334 |
| 2026-03-04 | -55.26 | $19.35 | 20100 |
| 2026-03-03 | -62.50 | $19.31 | 39435 |
| 2026-03-02 | -27.91 | $19.44 | 31930 |
| 2026-02-27 | -16.28 | $19.49 | 22417 |
| 2026-02-26 | -4.65 | $19.54 | 46144 |
| 2026-02-25 | -2.70 | $19.49 | 48300 |
| 2026-02-24 | -5.71 | $19.46 | 55200 |
| 2026-02-23 | -8.82 | $19.44 | 42200 |
| 2026-02-20 | -3.03 | $19.45 | 78000 |
| 2026-02-19 | -3.13 | $19.44 | 27409 |
| 2026-02-18 | -12.12 | $19.41 | 65000 |
| 2026-02-17 | -5.88 | $19.43 | 25809 |
| 2026-02-13 | -14.71 | $19.40 | 46200 |
| 2026-02-12 | -3.45 | $19.39 | 41700 |
| 2026-02-11 | -20.69 | $19.34 | 61530 |
| 2026-02-10 | -17.24 | $19.35 | 64400 |
| 2026-02-09 | -4.55 | $19.32 | 53020 |
| 2026-02-06 | -5.88 | $19.27 | 47045 |
| 2026-02-05 | -17.65 | $19.25 | 59900 |
| 2026-02-04 | -35.29 | $19.22 | 85749 |
| 2026-02-03 | -47.06 | $19.20 | 63000 |
| 2026-02-02 | -82.35 | $19.14 | 53533 |
| 2026-01-30 | -70.59 | $19.16 | 26700 |
| 2026-01-29 | -47.06 | $19.20 | 26142 |
| 2026-01-28 | -41.18 | $19.21 | 35300 |
| 2026-01-27 | -29.41 | $19.23 | 35400 |
| 2026-01-26 | -30.00 | $19.25 | 22614 |
| 2026-01-23 | -40.00 | $19.23 | 57800 |
| 2026-01-22 | -55.00 | $19.20 | 52528 |
| 2026-01-21 | -65.00 | $19.18 | 43900 |
| 2026-01-20 | -90.00 | $19.13 | 53700 |
| 2026-01-16 | -68.75 | $19.20 | 32016 |
| 2026-01-15 | -43.75 | $19.24 | 20300 |
| 2026-01-14 | -43.75 | $19.24 | 63800 |
| 2026-01-13 | -50.00 | $19.23 | 18100 |
| 2026-01-12 | -41.18 | $19.24 | 33200 |
| 2026-01-09 | -29.41 | $19.26 | 23337 |
| 2026-01-08 | -35.29 | $19.25 | 66524 |
| 2026-01-07 | -23.53 | $19.27 | 38100 |
| 2026-01-06 | -47.06 | $19.23 | 76325 |
| 2026-01-05 | -52.94 | $19.22 | 29540 |
| 2026-01-02 | -52.94 | $19.22 | 20400 |
| 2025-12-31 | -94.12 | $19.15 | 97804 |
| 2025-12-30 | -58.82 | $19.21 | 37641 |
| 2025-12-29 | -29.41 | $19.26 | 34046 |
| 2025-12-26 | -41.18 | $19.24 | 13900 |
| 2025-12-24 | -17.65 | $19.28 | 19742 |
| 2025-12-23 | -45.00 | $19.25 | 40500 |
| 2025-12-22 | -71.43 | $19.20 | 52400 |
| 2025-12-19 | -61.90 | $19.22 | 30400 |
| 2025-12-18 | -66.67 | $19.21 | 51026 |
| 2025-12-17 | -69.57 | $19.21 | 24541 |
| 2025-12-16 | -65.22 | $19.22 | 45806 |
| 2025-12-15 | -82.61 | $19.18 | 84024 |
| 2025-12-12 | -86.67 | $19.18 | 209900 |
| 2025-12-11 | -65.52 | $19.25 | 89100 |
| 2025-12-10 | -68.97 | $19.24 | 22900 |
| 2025-12-09 | -75.86 | $19.22 | 44100 |
| 2025-12-08 | -68.97 | $19.24 | 54500 |
| 2025-12-05 | -62.07 | $19.26 | 85301 |
| 2025-12-04 | -82.76 | $19.20 | 55900 |
| 2025-12-03 | -86.21 | $19.19 | 37400 |
| 2025-12-02 | -77.78 | $19.23 | 52530 |
| 2025-12-01 | -90.91 | $19.24 | 53200 |
| 2025-11-28 | -65.00 | $19.31 | 16506 |
| 2025-11-26 | -66.67 | $19.30 | 54200 |
| 2025-11-25 | -57.14 | $19.32 | 116400 |
| 2025-11-24 | -61.90 | $19.31 | 35948 |
| 2025-11-21 | -57.14 | $19.32 | 61102 |
| 2025-11-20 | -68.18 | $19.30 | 77600 |
| 2025-11-19 | -68.18 | $19.30 | 34000 |
| 2025-11-18 | -45.45 | $19.35 | 74149 |
| 2025-11-17 | -82.61 | $19.27 | 50600 |
| 2025-11-14 | -91.30 | $19.25 | 62331 |
| 2025-11-13 | -73.91 | $19.29 | 72122 |
| 2025-11-12 | -69.57 | $19.30 | 65200 |
| 2025-11-11 | -56.52 | $19.33 | 48519 |
| 2025-11-10 | -69.57 | $19.30 | 39700 |
| 2025-11-07 | -73.91 | $19.29 | 17236 |
| 2025-11-06 | -56.67 | $19.29 | 228001 |
| 2025-11-05 | -70.00 | $19.25 | 39900 |
| 2025-11-04 | -42.42 | $19.32 | 40700 |
| 2025-11-03 | -57.58 | $19.27 | 35916 |
| 2025-10-31 | -47.06 | $19.30 | 52540 |
| 2025-10-30 | -50.00 | $19.29 | 213600 |
| 2025-10-29 | -26.47 | $19.37 | 45441 |
| 2025-10-28 | -14.71 | $19.41 | 38044 |
| 2025-10-27 | -11.43 | $19.42 | 116000 |
| 2025-10-24 | -16.22 | $19.40 | 86000 |
| 2025-10-23 | -16.22 | $19.40 | 182443 |
| 2025-10-22 | -16.22 | $19.40 | 126300 |
| 2025-10-21 | -18.92 | $19.39 | 70000 |
| 2025-10-20 | -2.94 | $19.42 | 199800 |
| 2025-10-17 | -9.09 | $19.39 | 38100 |
| 2025-10-16 | -3.03 | $19.41 | 56121 |
| 2025-10-15 | -7.69 | $19.33 | 27300 |
| 2025-10-14 | -8.00 | $19.32 | 31622 |
| 2025-10-13 | 0.00 | $19.33 | 17500 |
| 2025-10-10 | -30.00 | $19.23 | 71900 |
| 2025-10-09 | -45.00 | $19.20 | 67900 |
| 2025-10-08 | -70.00 | $19.15 | 61100 |
| 2025-10-07 | -33.33 | $19.19 | 29741 |
| 2025-10-06 | -38.89 | $19.15 | 20107 |
| 2025-10-03 | -33.33 | $19.15 | 51200 |
| 2025-10-02 | -32.69 | $19.12 | 89500 |
| 2025-10-01 | -21.88 | $19.15 | 61600 |
| 2025-09-30 | -21.92 | $19.13 | 74910 |
| 2025-09-29 | -21.05 | $19.13 | 60100 |
| 2025-09-26 | -20.00 | $19.13 | 105200 |
| 2025-09-25 | -16.25 | $19.16 | 145700 |
| 2025-09-24 | -17.50 | $19.15 | 70400 |
| 2025-09-23 | -13.75 | $19.18 | 106200 |
| 2025-09-22 | -12.50 | $19.19 | 512637 |
| 2025-09-19 | -12.50 | $19.19 | 29500 |
| 2025-09-18 | -17.50 | $19.15 | 59600 |
| 2025-09-17 | -12.50 | $19.19 | 108117 |
| 2025-09-16 | -5.56 | $19.17 | 1.9M |
| 2025-09-15 | -5.56 | $19.17 | 121400 |
| 2025-09-12 | -5.97 | $19.12 | 99346 |
| 2025-09-11 | 0.00 | $19.16 | 204500 |
| 2025-09-10 | 0.00 | $19.05 | 733935 |
| 2025-09-09 | -16.98 | $18.93 | 228543 |
| 2025-09-08 | -1.96 | $18.99 | 62500 |
| 2025-09-05 | 0.00 | $18.84 | 211845 |
| 2025-09-04 | -28.57 | $18.69 | 303300 |
| 2025-09-03 | -53.57 | $18.62 | 163343 |
| 2025-09-02 | -82.14 | $18.54 | 628700 |
| 2025-08-29 | -67.86 | $18.58 | 94147 |
| 2025-08-28 | -53.85 | $18.63 | 52300 |
| 2025-08-27 | -28.57 | $18.67 | 96127 |
| 2025-08-26 | -9.38 | $18.65 | 104600 |
| 2025-08-25 | -12.50 | $18.64 | 103233 |
| 2025-08-22 | 0.00 | $18.68 | 59600 |
| 2025-08-21 | -32.26 | $18.57 | 448500 |
| 2025-08-20 | -29.03 | $18.58 | 92500 |
| 2025-08-19 | -32.26 | $18.57 | 141500 |
| 2025-08-18 | -29.03 | $18.58 | 177603 |
| 2025-08-15 | -22.58 | $18.60 | 109400 |
| 2025-08-14 | -29.03 | $18.58 | 171843 |
| 2025-08-13 | -9.68 | $18.64 | 124131 |
| 2025-08-12 | -3.33 | $18.65 | 97500 |
| 2025-08-11 | -10.00 | $18.63 | 160200 |
| 2025-08-08 | -13.79 | $18.61 | 42719 |
| 2025-08-07 | -13.79 | $18.61 | 327800 |
| 2025-08-06 | -32.26 | $18.57 | 201900 |
| 2025-08-05 | -19.35 | $18.61 | 339100 |
| 2025-08-04 | -29.03 | $18.58 | 926600 |
| 2025-08-01 | -22.58 | $18.60 | 250815 |
| 2025-07-31 | -79.41 | $18.43 | 120800 |
| 2025-07-30 | -97.30 | $18.37 | 315025 |
| 2025-07-29 | -64.71 | $18.52 | 187408 |
| 2025-07-28 | -85.29 | $18.45 | 193000 |
| 2025-07-25 | -79.41 | $18.47 | 194513 |
| 2025-07-24 | -82.86 | $18.46 | 188300 |
| 2025-07-23 | -82.86 | $18.46 | 1.2M |
| 2025-07-22 | -72.73 | $18.51 | 62200 |
| 2025-07-21 | -72.73 | $18.51 | 155923 |
| 2025-07-18 | -93.94 | $18.44 | 75500 |
| 2025-07-17 | -93.33 | $18.47 | 45300 |
| 2025-07-16 | -80.77 | $18.54 | 95926 |
| 2025-07-15 | -82.61 | $18.56 | 83900 |
| 2025-07-14 | -83.33 | $18.60 | 84600 |
| 2025-07-11 | -82.35 | $18.61 | 136700 |
| 2025-07-10 | -66.67 | $18.65 | 134300 |
| 2025-07-09 | -56.25 | $18.66 | 52500 |
| 2025-07-08 | -55.00 | $18.64 | 147000 |
| 2025-07-07 | -40.91 | $18.66 | 117537 |
| 2025-07-03 | -27.27 | $18.69 | 41100 |
| 2025-07-02 | -9.09 | $18.73 | 70003 |
| 2025-07-01 | -13.64 | $18.72 | 86700 |
| 2025-06-30 | -18.18 | $18.71 | 114200 |
| 2025-06-27 | -36.36 | $18.67 | 58400 |
| 2025-06-26 | -4.55 | $18.74 | 86000 |
| 2025-06-25 | -4.55 | $18.74 | 153645 |
| 2025-06-24 | -28.00 | $18.71 | 204000 |
| 2025-06-23 | -28.00 | $18.71 | 88047 |
| 2025-06-20 | -32.00 | $18.70 | 133915 |
| 2025-06-18 | -44.00 | $18.67 | 87200 |
| 2025-06-17 | -37.04 | $18.70 | 54000 |
| 2025-06-16 | -59.38 | $18.66 | 61337 |
| 2025-06-13 | -63.89 | $18.66 | 40246 |
| 2025-06-12 | -41.67 | $18.74 | 68707 |
| 2025-06-11 | -66.67 | $18.65 | 60041 |
| 2025-06-10 | -77.78 | $18.61 | 124048 |
| 2025-06-09 | -75.00 | $18.62 | 98534 |
| 2025-06-06 | -97.37 | $18.54 | 110601 |
| 2025-06-05 | -69.44 | $18.66 | 127848 |
| 2025-06-04 | -70.27 | $18.66 | 86700 |
| 2025-06-03 | -83.78 | $18.61 | 182200 |
| 2025-06-02 | -91.67 | $18.59 | 88600 |
| 2025-05-30 | -84.38 | $18.65 | 77415 |
| 2025-05-29 | -79.41 | $18.67 | 63207 |
| 2025-05-28 | -58.82 | $18.74 | 147127 |
| 2025-05-27 | -55.88 | $18.75 | 81900 |
| 2025-05-23 | -76.47 | $18.68 | 83043 |
| 2025-05-22 | -85.29 | $18.65 | 136500 |
| 2025-05-21 | -96.67 | $18.65 | 159000 |
| 2025-05-20 | -64.52 | $18.78 | 178000 |
| 2025-05-19 | -29.41 | $18.83 | 140131 |
| 2025-05-16 | -29.41 | $18.83 | 37307 |
| 2025-05-15 | -29.41 | $18.83 | 73233 |
| 2025-05-14 | -50.98 | $18.72 | 95100 |
| 2025-05-13 | -29.41 | $18.83 | 48600 |
| 2025-05-12 | -31.37 | $18.82 | 76400 |
| 2025-05-09 | -15.29 | $18.85 | 104900 |
| 2025-05-08 | -17.65 | $18.83 | 121102 |
| 2025-05-07 | -9.00 | $18.89 | 55443 |
| 2025-05-06 | -9.00 | $18.89 | 104900 |
| 2025-05-05 | -36.22 | $18.79 | 137102 |
| 2025-05-02 | -43.33 | $18.83 | 82312 |
| 2025-05-01 | -40.67 | $18.87 | 85200 |
| 2025-04-30 | -36.67 | $18.93 | 125300 |
| 2025-04-29 | -41.33 | $18.86 | 118942 |
| 2025-04-28 | -36.67 | $18.93 | 180700 |
| 2025-04-25 | -38.00 | $18.91 | 180046 |
| 2025-04-24 | -41.33 | $18.86 | 207600 |
| 2025-04-23 | -51.33 | $18.71 | 1.3M |
| 2025-04-22 | -59.33 | $18.59 | 167600 |
| 2025-04-21 | -60.00 | $18.58 | 191000 |
| 2025-04-17 | -50.67 | $18.72 | 78900 |
| 2025-04-16 | -47.33 | $18.77 | 99329 |
| 2025-04-15 | -50.00 | $18.73 | 308400 |
| 2025-04-14 | -52.67 | $18.69 | 467200 |
| 2025-04-11 | -69.33 | $18.44 | 217922 |
| 2025-04-10 | -58.00 | $18.61 | 1.6M |
| 2025-04-09 | -46.67 | $18.78 | 384416 |
| 2025-04-08 | -87.85 | $18.54 | 197307 |
| 2025-04-07 | -76.19 | $18.84 | 162611 |
| 2025-04-04 | -31.48 | $19.31 | 155017 |
| 2025-04-03 | -23.91 | $19.29 | 74000 |
| 2025-04-02 | -56.52 | $19.14 | 104000 |
| 2025-04-01 | -52.73 | $19.20 | 84345 |
| 2025-03-31 | -62.90 | $19.17 | 103704 |
| 2025-03-28 | -85.94 | $19.03 | 52049 |
| 2025-03-27 | -98.51 | $18.95 | 44529 |
| 2025-03-26 | -98.33 | $19.02 | 265827 |
| 2025-03-25 | -96.08 | $19.12 | 80800 |
| 2025-03-24 | -92.16 | $19.15 | 121636 |
| 2025-03-21 | -84.00 | $19.20 | 61211 |
| 2025-03-20 | -76.00 | $19.24 | 28308 |
| 2025-03-19 | -82.00 | $19.21 | 86743 |
| 2025-03-18 | -80.00 | $19.22 | 125240 |
| 2025-03-17 | -86.00 | $19.19 | 113900 |
| 2025-03-14 | -88.00 | $19.18 | 51600 |
| 2025-03-13 | -84.00 | $19.20 | 87222 |
| 2025-03-12 | -90.00 | $19.17 | 72008 |
| 2025-03-11 | -66.00 | $19.29 | 55739 |
| 2025-03-10 | -80.00 | $19.22 | 87900 |
| 2025-03-07 | -62.00 | $19.31 | 68042 |
| 2025-03-06 | -58.00 | $19.33 | 85700 |
| 2025-03-05 | -44.00 | $19.40 | 74700 |
| 2025-03-04 | -36.00 | $19.44 | 44537 |
| 2025-03-03 | -18.00 | $19.53 | 78239 |
| 2025-02-28 | -2.00 | $19.61 | 78200 |
| 2025-02-27 | -24.00 | $19.50 | 78403 |
| 2025-02-26 | -4.00 | $19.60 | 60008 |
| 2025-02-25 | -8.00 | $19.58 | 107221 |
| 2025-02-24 | -19.57 | $19.49 | 78500 |
| 2025-02-21 | 0.00 | $19.58 | 390400 |
| 2025-02-20 | -30.23 | $19.42 | 120100 |
| 2025-02-19 | -37.21 | $19.39 | 81800 |
| 2025-02-18 | -53.49 | $19.32 | 121306 |
| 2025-02-14 | -34.88 | $19.40 | 61025 |
| 2025-02-13 | -41.86 | $19.37 | 130700 |
| 2025-02-12 | -100.00 | $19.12 | 89815 |
| 2025-02-11 | -27.27 | $19.40 | 100000 |
| 2025-02-10 | -21.82 | $19.43 | 114300 |
| 2025-02-07 | -19.61 | $19.41 | 57838 |
| 2025-02-06 | 0.00 | $19.51 | 104100 |
| 2025-02-05 | -6.12 | $19.46 | 119400 |
| 2025-02-04 | -25.00 | $19.36 | 131500 |
| 2025-02-03 | -31.25 | $19.33 | 196826 |
| 2025-01-31 | -34.09 | $19.29 | 230411 |
| 2025-01-30 | -29.55 | $19.31 | 193000 |
| 2025-01-29 | -24.44 | $19.34 | 81100 |
| 2025-01-28 | -11.11 | $19.40 | 471314 |
| 2025-01-27 | -11.11 | $19.40 | 102748 |
| 2025-01-24 | -35.56 | $19.29 | 95600 |
| 2025-01-23 | -35.56 | $19.29 | 97023 |
| 2025-01-22 | -22.22 | $19.35 | 127000 |
| 2025-01-21 | -26.67 | $19.33 | 395943 |
| 2025-01-17 | -51.56 | $19.31 | 99900 |
| 2025-01-16 | -67.19 | $19.21 | 443501 |
| 2025-01-15 | -54.69 | $19.29 | 229500 |
| 2025-01-14 | -84.38 | $19.10 | 56148 |
| 2025-01-13 | -91.18 | $19.13 | 74700 |
| 2025-01-10 | -93.06 | $19.17 | 171808 |
| 2025-01-08 | -94.12 | $19.26 | 55900 |
| 2025-01-07 | -89.23 | $19.32 | 65915 |
| 2025-01-06 | -80.00 | $19.38 | 109000 |
| 2025-01-03 | -81.54 | $19.37 | 99235 |
| 2025-01-02 | -72.31 | $19.43 | 103826 |
| 2024-12-31 | -83.08 | $19.36 | 477300 |
| 2024-12-30 | -72.60 | $19.45 | 266000 |
| 2024-12-27 | -86.30 | $19.35 | 441800 |
| 2024-12-26 | -80.82 | $19.39 | 103808 |
| 2024-12-24 | -78.08 | $19.41 | 57800 |
| 2024-12-23 | -75.34 | $19.43 | 75900 |
| 2024-12-20 | -83.56 | $19.37 | 181745 |
| 2024-12-19 | -78.08 | $19.41 | 340900 |
| 2024-12-18 | -94.64 | $19.45 | 101900 |
| 2024-12-17 | -95.24 | $19.58 | 52638 |
| 2024-12-16 | -87.80 | $19.62 | 52805 |
| 2024-12-13 | -78.72 | $19.61 | 78321 |
| 2024-12-12 | -53.19 | $19.73 | 84000 |
| 2024-12-11 | -42.55 | $19.78 | 57400 |
| 2024-12-10 | -41.67 | $19.78 | 49200 |
| 2024-12-09 | -25.00 | $19.86 | 94800 |
| 2024-12-06 | -20.83 | $19.88 | 53600 |
| 2024-12-05 | -15.71 | $19.87 | 59700 |
| 2024-12-04 | -14.29 | $19.86 | 52305 |
| 2024-12-03 | -20.24 | $19.81 | 176528 |
| 2024-12-02 | -15.48 | $19.85 | 145200 |
| 2024-11-29 | -1.49 | $19.80 | 40827 |
| 2024-11-27 | -4.76 | $19.74 | 56914 |
| 2024-11-26 | -6.35 | $19.73 | 72000 |
| 2024-11-25 | -4.92 | $19.72 | 142000 |
| 2024-11-22 | -14.29 | $19.62 | 58800 |
| 2024-11-21 | -16.07 | $19.61 | 121833 |
| 2024-11-20 | -12.50 | $19.63 | 53744 |
| 2024-11-19 | -10.71 | $19.64 | 123600 |
| 2024-11-18 | -9.26 | $19.63 | 161843 |
| 2024-11-15 | -12.73 | $19.62 | 200823 |
| 2024-11-14 | -30.16 | $19.58 | 139138 |
| 2024-11-13 | -36.51 | $19.54 | 109800 |
| 2024-11-12 | -36.51 | $19.54 | 1.1M |
| 2024-11-11 | -26.98 | $19.60 | 75200 |
| 2024-11-08 | -26.98 | $19.60 | 96622 |
| 2024-11-07 | -58.73 | $19.40 | 76521 |
| 2024-11-06 | -80.95 | $19.26 | 154200 |
| 2024-11-05 | -54.05 | $19.57 | 144800 |
| 2024-11-04 | -62.16 | $19.54 | 290531 |
| 2024-11-01 | -86.49 | $19.45 | 65241 |
| 2024-10-31 | -89.47 | $19.44 | 401700 |
| 2024-10-30 | -89.58 | $19.45 | 721800 |
| 2024-10-29 | -70.83 | $19.54 | 82700 |
| 2024-10-28 | -68.00 | $19.56 | 103700 |
| 2024-10-25 | -76.00 | $19.52 | 48800 |
| 2024-10-24 | -82.00 | $19.49 | 110215 |
| 2024-10-23 | -94.00 | $19.43 | 70900 |
| 2024-10-22 | -97.14 | $19.56 | 103243 |
| 2024-10-21 | -100.00 | $19.61 | 54805 |
| 2024-10-18 | -72.41 | $19.69 | 90100 |
| 2024-10-17 | -65.52 | $19.71 | 64045 |
| 2024-10-16 | -55.17 | $19.74 | 127223 |
| 2024-10-15 | -58.06 | $19.74 | 103721 |
| 2024-10-14 | -87.50 | $19.65 | 70546 |
| 2024-10-11 | -83.87 | $19.68 | 64806 |
| 2024-10-10 | -90.32 | $19.66 | 54048 |
| 2024-10-09 | -90.32 | $19.66 | 110638 |
| 2024-10-08 | -88.89 | $19.70 | 82000 |
| 2024-10-07 | -95.83 | $19.71 | 69118 |
| 2024-10-04 | -95.45 | $19.73 | 54136 |
| 2024-10-03 | -45.00 | $19.85 | 54711 |
| 2024-10-02 | -27.27 | $19.88 | 55902 |
| 2024-10-01 | -29.17 | $19.87 | 54000 |
| 2024-09-30 | -48.15 | $19.81 | 65215 |
| 2024-09-27 | -25.00 | $19.85 | 53000 |
| 2024-09-26 | -27.78 | $19.84 | 78113 |
| 2024-09-25 | -30.56 | $19.83 | 52200 |
| 2024-09-24 | -22.22 | $19.86 | 72300 |
| 2024-09-23 | -25.00 | $19.85 | 38443 |
| 2024-09-20 | -25.00 | $19.85 | 22418 |
| 2024-09-19 | -27.78 | $19.84 | 111300 |
| 2024-09-18 | -25.00 | $19.85 | 65207 |
| 2024-09-17 | -11.11 | $19.90 | 285000 |
| 2024-09-16 | -11.11 | $19.90 | 144600 |
| 2024-09-13 | -14.71 | $19.87 | 58400 |
| 2024-09-12 | -20.59 | $19.85 | 30100 |
| 2024-09-11 | -14.71 | $19.87 | 79820 |
| 2024-09-10 | -3.33 | $19.87 | 56700 |
| 2024-09-09 | -14.29 | $19.82 | 35700 |
| 2024-09-06 | -14.29 | $19.82 | 48139 |
| 2024-09-05 | -9.52 | $19.76 | 72100 |
| 2024-09-04 | -9.52 | $19.76 | 141901 |
| 2024-09-03 | -40.91 | $19.70 | 86100 |
| 2024-08-30 | -96.88 | $19.58 | 89314 |
| 2024-08-29 | -71.88 | $19.66 | 151000 |
| 2024-08-28 | -65.63 | $19.68 | 93300 |
| 2024-08-27 | -48.72 | $19.70 | 126143 |
| 2024-08-26 | -40.48 | $19.72 | 59500 |
| 2024-08-23 | -35.71 | $19.74 | 210500 |
| 2024-08-22 | -50.00 | $19.68 | 48810 |
| 2024-08-21 | -42.86 | $19.71 | 53200 |
| 2024-08-20 | -41.30 | $19.70 | 86800 |
| 2024-08-19 | -45.65 | $19.68 | 72200 |
| 2024-08-16 | -45.65 | $19.68 | 50400 |
| 2024-08-15 | -50.00 | $19.66 | 73200 |
| 2024-08-14 | -30.43 | $19.75 | 59400 |
| 2024-08-13 | -36.96 | $19.72 | 96100 |
| 2024-08-12 | -41.30 | $19.70 | 53100 |
| 2024-08-09 | -50.00 | $19.66 | 34300 |
| 2024-08-08 | -60.87 | $19.61 | 288300 |
| 2024-08-07 | -43.48 | $19.69 | 252600 |
| 2024-08-06 | -31.91 | $19.74 | 155035 |
| 2024-08-05 | -14.58 | $19.82 | 70803 |
| 2024-08-02 | -2.56 | $19.79 | 95819 |
| 2024-08-01 | -16.00 | $19.62 | 81400 |
| 2024-07-31 | -17.86 | $19.57 | 81600 |
| 2024-07-30 | -34.29 | $19.50 | 154300 |
| 2024-07-29 | -11.63 | $19.57 | 67400 |
| 2024-07-26 | -20.93 | $19.53 | 154200 |
| 2024-07-25 | -32.56 | $19.48 | 94331 |
| 2024-07-24 | -41.86 | $19.44 | 139700 |
| 2024-07-23 | -25.58 | $19.51 | 126200 |
| 2024-07-22 | -27.91 | $19.50 | 84600 |
| 2024-07-19 | -20.93 | $19.53 | 38000 |
| 2024-07-18 | -7.50 | $19.56 | 72500 |
| 2024-07-17 | -2.50 | $19.58 | 67808 |
| 2024-07-16 | -2.56 | $19.57 | 100700 |
| 2024-07-15 | -16.22 | $19.50 | 80432 |
| 2024-07-12 | -5.41 | $19.54 | 42300 |
| 2024-07-11 | -8.11 | $19.53 | 77000 |
| 2024-07-10 | -29.73 | $19.45 | 40400 |
| 2024-07-09 | -32.43 | $19.44 | 109700 |
| 2024-07-08 | -18.92 | $19.49 | 53128 |
| 2024-07-05 | -29.73 | $19.45 | 28800 |
| 2024-07-03 | -35.14 | $19.43 | 242200 |
| 2024-07-02 | -67.57 | $19.31 | 122242 |
| 2024-07-01 | -74.42 | $19.24 | 53000 |
| 2024-06-28 | -54.35 | $19.31 | 92736 |
| 2024-06-27 | -34.04 | $19.40 | 72200 |
| 2024-06-26 | -31.91 | $19.41 | 56912 |
| 2024-06-25 | -8.51 | $19.52 | 57612 |
| 2024-06-24 | -14.89 | $19.49 | 42248 |
| 2024-06-21 | -12.77 | $19.50 | 33303 |
| 2024-06-20 | -10.64 | $19.51 | 60234 |
| 2024-06-18 | 0.00 | $19.56 | 61916 |
| 2024-06-17 | -11.11 | $19.49 | 50929 |
| 2024-06-14 | 0.00 | $19.54 | 93335 |
| 2024-06-13 | -4.44 | $19.52 | 39503 |
| 2024-06-12 | -14.63 | $19.44 | 91139 |
| 2024-06-11 | -41.46 | $19.33 | 88100 |
| 2024-06-10 | -51.22 | $19.29 | 64027 |
| 2024-06-07 | -51.22 | $19.29 | 97237 |
| 2024-06-06 | -19.51 | $19.42 | 117910 |
| 2024-06-05 | -34.15 | $19.36 | 84510 |
| 2024-06-04 | -58.54 | $19.26 | 58000 |
| 2024-06-03 | -73.17 | $19.20 | 86016 |
| 2024-05-31 | -82.93 | $19.16 | 111000 |
| 2024-05-30 | -95.12 | $19.11 | 84900 |
| 2024-05-29 | -90.00 | $19.14 | 74813 |
| 2024-05-28 | -68.18 | $19.20 | 149408 |
| 2024-05-24 | -56.82 | $19.25 | 45315 |
| 2024-05-23 | -53.33 | $19.26 | 95900 |
| 2024-05-22 | -48.89 | $19.28 | 58238 |
| 2024-05-21 | -31.11 | $19.36 | 1.0M |
| 2024-05-20 | -33.33 | $19.35 | 373400 |
| 2024-05-17 | -17.78 | $19.42 | 69300 |
| 2024-05-16 | -17.78 | $19.42 | 75000 |
| 2024-05-15 | 0.00 | $19.50 | 136222 |
| 2024-05-14 | -2.70 | $19.41 | 63900 |
| 2024-05-13 | -10.81 | $19.38 | 45712 |
| 2024-05-10 | -13.51 | $19.37 | 34623 |
| 2024-05-09 | -2.70 | $19.41 | 75000 |
| 2024-05-08 | 0.00 | $19.40 | 88800 |
| 2024-05-07 | -5.88 | $19.37 | 436018 |
| 2024-05-06 | -7.41 | $19.30 | 88746 |
| 2024-05-03 | -22.22 | $19.26 | 110517 |
| 2024-05-02 | -48.15 | $19.19 | 147000 |
| 2024-05-01 | -74.07 | $19.12 | 146800 |
| 2024-04-30 | -92.59 | $19.07 | 174600 |
| 2024-04-29 | -80.65 | $19.11 | 217700 |
| 2024-04-26 | -97.22 | $19.06 | 193328 |
| 2024-04-25 | -94.23 | $19.09 | 205500 |
| 2024-04-24 | -78.85 | $19.17 | 190614 |
| 2024-04-23 | -69.23 | $19.22 | 117700 |
| 2024-04-22 | -76.92 | $19.18 | 188300 |
| 2024-04-19 | -76.92 | $19.18 | 122700 |
| 2024-04-18 | -80.77 | $19.16 | 175100 |
| 2024-04-17 | -71.15 | $19.21 | 397336 |
| 2024-04-16 | -71.15 | $19.21 | 523022 |
| 2024-04-15 | -75.00 | $19.19 | 128600 |
| 2024-04-12 | -75.00 | $19.19 | 801900 |
| 2024-04-11 | -90.38 | $19.11 | 69227 |
| 2024-04-10 | -90.38 | $19.14 | 247300 |
| 2024-04-09 | -67.44 | $19.32 | 35934 |
| 2024-04-08 | -84.09 | $19.25 | 76500 |
| 2024-04-05 | -89.13 | $19.23 | 57342 |
| 2024-04-04 | -69.57 | $19.32 | 94732 |
| 2024-04-03 | -86.96 | $19.24 | 59500 |
| 2024-04-02 | -80.00 | $19.32 | 61221 |
| 2024-04-01 | -72.73 | $19.40 | 108928 |
| 2024-03-28 | -24.00 | $19.58 | 109300 |
| 2024-03-27 | -80.00 | $19.44 | 103445 |
| 2024-03-26 | -80.95 | $19.47 | 300300 |
| 2024-03-25 | -58.33 | $19.50 | 42500 |
| 2024-03-22 | -54.17 | $19.51 | 45200 |
| 2024-03-21 | -62.50 | $19.49 | 71540 |
| 2024-03-20 | -50.00 | $19.52 | 44926 |
| 2024-03-19 | -58.33 | $19.50 | 95900 |
| 2024-03-18 | -66.67 | $19.48 | 62600 |
| 2024-03-15 | -58.33 | $19.50 | 76547 |
| 2024-03-14 | -54.17 | $19.51 | 41340 |
| 2024-03-13 | -25.00 | $19.58 | 72500 |
| 2024-03-12 | -19.35 | $19.58 | 64800 |
| 2024-03-11 | -16.13 | $19.59 | 106500 |
| 2024-03-08 | 0.00 | $19.64 | 40900 |
| 2024-03-07 | -13.79 | $19.58 | 67630 |
| 2024-03-06 | -11.11 | $19.57 | 82500 |
| 2024-03-05 | -11.11 | $19.57 | 65543 |
| 2024-03-04 | -40.74 | $19.49 | 123100 |
| 2024-03-01 | -24.14 | $19.55 | 84900 |
| 2024-02-29 | -65.96 | $19.49 | 42900 |
| 2024-02-28 | -68.09 | $19.48 | 52200 |
| 2024-02-27 | -78.72 | $19.43 | 107836 |
| 2024-02-26 | -63.83 | $19.50 | 71400 |
| 2024-02-23 | -53.19 | $19.55 | 30935 |
| 2024-02-22 | -74.47 | $19.45 | 38800 |
| 2024-02-21 | -70.21 | $19.47 | 96500 |
| 2024-02-20 | -68.09 | $19.48 | 224042 |
| 2024-02-16 | -65.96 | $19.49 | 57104 |
| 2024-02-15 | -59.57 | $19.52 | 70021 |
| 2024-02-14 | -70.21 | $19.47 | 62600 |
| 2024-02-13 | -70.21 | $19.47 | 66622 |
| 2024-02-12 | -55.81 | $19.56 | 49913 |
| 2024-02-09 | -72.09 | $19.49 | 96200 |
| 2024-02-08 | -60.47 | $19.54 | 75220 |
| 2024-02-07 | -55.81 | $19.56 | 117215 |
| 2024-02-06 | -60.47 | $19.54 | 100715 |
| 2024-02-05 | -76.74 | $19.47 | 246800 |
| 2024-02-02 | -46.51 | $19.60 | 106700 |
| 2024-02-01 | 0.00 | $19.80 | 279637 |
| 2024-01-31 | -16.67 | $19.67 | 74200 |
| 2024-01-30 | -50.00 | $19.55 | 67715 |
| 2024-01-29 | -68.29 | $19.50 | 30500 |
| 2024-01-26 | -82.93 | $19.44 | 59421 |
| 2024-01-25 | -76.09 | $19.48 | 82000 |
| 2024-01-24 | -95.65 | $19.39 | 62800 |
| 2024-01-23 | -90.91 | $19.43 | 93523 |
| 2024-01-22 | -81.40 | $19.48 | 160000 |
| 2024-01-19 | -93.02 | $19.43 | 86000 |
| 2024-01-18 | -94.74 | $19.47 | 72800 |
| 2024-01-17 | -83.87 | $19.57 | 145301 |
| 2024-01-16 | -76.92 | $19.63 | 84434 |
| 2024-01-12 | -60.71 | $19.66 | 31800 |
| 2024-01-11 | -25.49 | $19.70 | 45200 |
| 2024-01-10 | -31.48 | $19.66 | 131500 |
| 2024-01-09 | -27.27 | $19.68 | 53926 |
| 2024-01-08 | -25.45 | $19.69 | 49034 |
| 2024-01-05 | -41.82 | $19.60 | 51700 |
| 2024-01-04 | -30.91 | $19.66 | 55106 |
| 2024-01-03 | -18.18 | $19.73 | 89326 |
| 2024-01-02 | -21.54 | $19.69 | 45517 |
| 2023-12-29 | -10.45 | $19.76 | 84900 |
| 2023-12-28 | -12.86 | $19.74 | 55100 |
| 2023-12-27 | 0.00 | $19.83 | 68832 |
| 2023-12-26 | -3.70 | $19.75 | 67007 |
| 2023-12-22 | -4.94 | $19.74 | 51724 |
| 2023-12-21 | -7.06 | $19.72 | 75700 |
| 2023-12-20 | -2.38 | $19.75 | 178424 |
| 2023-12-19 | -8.99 | $19.69 | 63200 |
| 2023-12-18 | -12.90 | $19.65 | 61045 |
| 2023-12-15 | -11.11 | $19.66 | 35800 |
| 2023-12-14 | -2.15 | $19.67 | 102317 |
| 2023-12-13 | -2.33 | $19.48 | 118800 |
| 2023-12-12 | -18.52 | $19.30 | 399730 |
| 2023-12-11 | -12.12 | $19.33 | 39824 |
| 2023-12-08 | -10.10 | $19.35 | 105004 |
| 2023-12-07 | -4.50 | $19.40 | 114900 |
| 2023-12-06 | -3.70 | $19.38 | 50446 |
| 2023-12-05 | -0.88 | $19.39 | 64223 |
| 2023-12-04 | -5.93 | $19.24 | 94000 |
| 2023-12-01 | 0.00 | $19.31 | 83600 |
| 2023-11-30 | -5.69 | $19.17 | 159146 |
| 2023-11-29 | -0.68 | $19.23 | 45900 |
| 2023-11-28 | -4.51 | $19.02 | 51722 |
| 2023-11-27 | 0.00 | $19.05 | 50616 |
| 2023-11-24 | -5.38 | $18.98 | 3416 |
| 2023-11-22 | -5.38 | $18.98 | 51206 |
| 2023-11-21 | -4.84 | $18.93 | 75200 |
| 2023-11-20 | -2.44 | $18.95 | 380400 |
| 2023-11-17 | -3.54 | $18.84 | 138834 |
| 2023-11-16 | -2.75 | $18.81 | 83000 |
| 2023-11-15 | -7.62 | $18.72 | 100600 |
| 2023-11-14 | -3.81 | $18.76 | 130733 |
| 2023-11-13 | -4.82 | $18.54 | 82800 |
| 2023-11-10 | -6.17 | $18.51 | 279120 |
| 2023-11-09 | -23.38 | $18.34 | 160309 |
| 2023-11-08 | -5.33 | $18.46 | 65800 |
| 2023-11-07 | -14.71 | $18.33 | 36935 |
| 2023-11-06 | -36.76 | $18.18 | 51227 |
| 2023-11-03 | -23.53 | $18.27 | 417538 |
| 2023-11-02 | -41.18 | $18.15 | 49401 |
| 2023-11-01 | -79.41 | $17.89 | 28800 |
| 2023-10-31 | -100.00 | $17.75 | 38812 |
| 2023-10-30 | -94.12 | $17.79 | 50915 |
| 2023-10-27 | -96.88 | $17.81 | 20330 |
| 2023-10-26 | -77.42 | $17.95 | 34643 |
| 2023-10-25 | -98.39 | $17.82 | 45938 |
| 2023-10-24 | -73.77 | $17.98 | 87541 |
| 2023-10-23 | -81.25 | $17.94 | 344300 |
| 2023-10-20 | -90.67 | $17.89 | 31400 |
| 2023-10-19 | -94.12 | $17.87 | 75110 |
| 2023-10-18 | -86.84 | $18.01 | 212400 |
| 2023-10-17 | -87.25 | $18.04 | 21200 |
| 2023-10-16 | -75.49 | $18.16 | 63900 |
| 2023-10-13 | -58.82 | $18.33 | 75600 |
| 2023-10-12 | -67.65 | $18.24 | 890938 |
| 2023-10-11 | -53.92 | $18.38 | 68422 |
| 2023-10-10 | -69.61 | $18.22 | 31325 |
| 2023-10-09 | -75.49 | $18.16 | 23749 |
| 2023-10-06 | -94.12 | $17.97 | 957200 |
| 2023-10-05 | -84.16 | $18.13 | 94713 |
| 2023-10-04 | -87.13 | $18.10 | 108722 |
| 2023-10-03 | -96.12 | $18.01 | 331400 |
| 2023-10-02 | -98.85 | $18.14 | 44200 |
| 2023-09-29 | -91.86 | $18.27 | 36707 |
| 2023-09-28 | -94.19 | $18.25 | 33827 |
| 2023-09-27 | -93.51 | $18.34 | 30709 |
| 2023-09-26 | -97.01 | $18.41 | 59800 |
| 2023-09-25 | -95.00 | $18.49 | 32238 |
| 2023-09-22 | -85.11 | $18.66 | 48708 |
| 2023-09-21 | -95.74 | $18.61 | 136000 |
| 2023-09-20 | -93.10 | $18.79 | 37400 |
| 2023-09-19 | -75.00 | $18.82 | 40522 |
| 2023-09-18 | -62.50 | $18.86 | 49939 |
| 2023-09-15 | -75.00 | $18.82 | 46533 |
| 2023-09-14 | -68.75 | $18.84 | 104000 |
| 2023-09-13 | -57.14 | $18.92 | 37700 |
| 2023-09-12 | -64.29 | $18.89 | 20916 |
| 2023-09-11 | -60.47 | $18.91 | 47800 |
| 2023-09-08 | -58.14 | $18.92 | 56540 |
| 2023-09-07 | -73.91 | $18.86 | 48800 |
| 2023-09-06 | -63.04 | $18.91 | 72300 |
| 2023-09-05 | -63.04 | $18.91 | 53300 |
| 2023-09-01 | -50.00 | $18.97 | 46200 |
| 2023-08-31 | -54.35 | $18.95 | 23000 |
| 2023-08-30 | -58.70 | $18.93 | 37101 |
| 2023-08-29 | -52.63 | $19.01 | 64722 |
| 2023-08-28 | -68.97 | $18.92 | 63800 |
| 2023-08-25 | -76.06 | $18.91 | 41021 |
| 2023-08-24 | -80.28 | $18.88 | 87400 |
| 2023-08-23 | -78.95 | $18.90 | 205608 |
| 2023-08-22 | -86.75 | $18.85 | 102547 |
| 2023-08-21 | -97.56 | $18.77 | 75500 |
| 2023-08-18 | -97.22 | $18.92 | 56729 |
| 2023-08-17 | -98.55 | $18.94 | 42300 |
| 2023-08-16 | -86.57 | $19.04 | 123341 |
| 2023-08-15 | -77.61 | $19.10 | 21100 |
| 2023-08-14 | -76.12 | $19.11 | 25632 |
| 2023-08-11 | -80.60 | $19.08 | 25328 |
| 2023-08-10 | -79.10 | $19.09 | 26800 |
| 2023-08-09 | -62.69 | $19.20 | 42900 |
| 2023-08-08 | -76.12 | $19.11 | 43447 |
| 2023-08-07 | -86.57 | $19.04 | 48600 |
| 2023-08-04 | -71.64 | $19.14 | 91430 |
| 2023-08-03 | -95.52 | $18.98 | 74000 |
| 2023-08-02 | -85.71 | $19.20 | 37800 |
| 2023-08-01 | -86.84 | $19.29 | 14840 |
| 2023-07-31 | -69.44 | $19.37 | 20700 |
| 2023-07-28 | -63.89 | $19.39 | 23826 |
| 2023-07-27 | -55.56 | $19.42 | 34907 |
| 2023-07-26 | -13.89 | $19.57 | 18703 |
| 2023-07-25 | -30.56 | $19.51 | 36809 |
| 2023-07-24 | -11.11 | $19.58 | 12700 |
| 2023-07-21 | -20.00 | $19.54 | 94200 |
| 2023-07-20 | -17.14 | $19.55 | 8232 |
| 2023-07-19 | 0.00 | $19.61 | 9903 |
| 2023-07-18 | -25.71 | $19.52 | 35743 |
| 2023-07-17 | -40.00 | $19.47 | 20425 |
| 2023-07-14 | -54.29 | $19.42 | 7200 |
| 2023-07-13 | -37.14 | $19.48 | 154403 |
| 2023-07-12 | -68.57 | $19.37 | 188129 |
| 2023-07-11 | -80.00 | $19.33 | 47502 |
| 2023-07-10 | -88.57 | $19.30 | 28000 |
| 2023-07-07 | -85.71 | $19.31 | 230800 |
| 2023-07-06 | -82.86 | $19.32 | 151900 |
| 2023-07-05 | -65.52 | $19.42 | 104700 |
| 2023-07-03 | -59.38 | $19.42 | 13500 |
| 2023-06-30 | -53.13 | $19.44 | 83539 |
| 2023-06-29 | -65.63 | $19.40 | 379000 |
| 2023-06-28 | -9.38 | $19.58 | 11011 |
| 2023-06-27 | -27.78 | $19.51 | 43700 |
| 2023-06-26 | -15.91 | $19.51 | 19400 |
| 2023-06-23 | -9.09 | $19.54 | 14717 |
| 2023-06-22 | -27.27 | $19.46 | 61300 |
| 2023-06-21 | 0.00 | $19.58 | 66700 |
| 2023-06-20 | 0.00 | $19.56 | 39209 |
| 2023-06-16 | -14.29 | $19.50 | 43700 |
| 2023-06-15 | -19.05 | $19.48 | 48300 |
| 2023-06-14 | -38.10 | $19.40 | 86947 |
| 2023-06-13 | -42.86 | $19.38 | 84843 |
| 2023-06-12 | -39.13 | $19.42 | 103400 |
| 2023-06-09 | -47.17 | $19.42 | 11300 |
| 2023-06-08 | -50.00 | $19.43 | 110049 |
| 2023-06-07 | -64.41 | $19.35 | 41909 |
| 2023-06-06 | -44.07 | $19.47 | 38200 |
| 2023-06-05 | -57.63 | $19.39 | 37381 |
| 2023-06-02 | -68.33 | $19.33 | 45317 |
| 2023-06-01 | -53.33 | $19.42 | 24600 |
| 2023-05-31 | -56.67 | $19.40 | 24444 |
| 2023-05-30 | -68.33 | $19.33 | 22500 |
| 2023-05-26 | -91.67 | $19.19 | 39200 |
| 2023-05-25 | -89.83 | $19.21 | 22434 |
| 2023-05-24 | -98.31 | $19.16 | 15803 |
| 2023-05-23 | -100.00 | $19.22 | 40000 |
| 2023-05-22 | -86.27 | $19.30 | 21631 |
| 2023-05-19 | -100.00 | $19.29 | 251800 |
| 2023-05-18 | -97.22 | $19.39 | 84000 |
| 2023-05-17 | -75.00 | $19.50 | 294500 |
| 2023-05-16 | -62.86 | $19.52 | 152800 |
| 2023-05-15 | -54.29 | $19.55 | 23040 |
| 2023-05-12 | -50.00 | $19.59 | 34500 |
| 2023-05-11 | -31.82 | $19.69 | 144400 |
| 2023-05-10 | -40.82 | $19.68 | 209007 |
| 2023-05-09 | -59.18 | $19.59 | 12434 |
| 2023-05-08 | -57.14 | $19.60 | 72303 |
| 2023-05-05 | -40.82 | $19.68 | 82300 |
| 2023-05-04 | -44.90 | $19.66 | 32823 |
| 2023-05-03 | -53.06 | $19.62 | 22930 |
| 2023-05-02 | -61.22 | $19.58 | 94444 |
| 2023-05-01 | -83.67 | $19.47 | 61800 |
| 2023-04-28 | -61.22 | $19.58 | 25345 |
| 2023-04-27 | -77.55 | $19.50 | 29002 |
| 2023-04-26 | -61.22 | $19.58 | 31204 |
| 2023-04-25 | -44.90 | $19.66 | 33909 |
| 2023-04-24 | -67.35 | $19.55 | 374514 |
| 2023-04-21 | -83.67 | $19.47 | 166000 |
| 2023-04-20 | -75.51 | $19.51 | 19300 |
| 2023-04-19 | -87.76 | $19.45 | 18200 |
| 2023-04-18 | -65.45 | $19.52 | 22300 |
| 2023-04-17 | -36.36 | $19.68 | 28614 |
| 2023-04-14 | -30.91 | $19.71 | 62300 |
| 2023-04-13 | -16.36 | $19.79 | 51300 |
| 2023-04-12 | 0.00 | $19.86 | 8805 |
| 2023-04-11 | -12.50 | $19.79 | 454744 |
| 2023-04-10 | -17.31 | $19.73 | 43300 |
| 2023-04-06 | -9.43 | $19.77 | 5800 |
| 2023-04-05 | -4.48 | $19.79 | 4600 |
| 2023-04-04 | -1.59 | $19.70 | 2000 |
| 2023-04-03 | -11.67 | $19.61 | 16700 |
| 2023-03-31 | -5.36 | $19.61 | 27314 |
| 2023-03-30 | -17.86 | $19.54 | 47630 |
| 2023-03-29 | -19.35 | $19.52 | 9417 |
| 2023-03-28 | -16.13 | $19.54 | 11227 |
| 2023-03-27 | -22.58 | $19.50 | 10028 |
| 2023-03-24 | -6.45 | $19.60 | 20229 |
| 2023-03-23 | -5.45 | $19.54 | 18400 |
| 2023-03-22 | -20.00 | $19.46 | 9744 |
| 2023-03-21 | -38.18 | $19.36 | 11500 |
| 2023-03-20 | -21.82 | $19.45 | 8500 |
| 2023-03-17 | -7.27 | $19.53 | 8500 |
| 2023-03-16 | -22.64 | $19.43 | 18400 |
| 2023-03-15 | -13.21 | $19.48 | 62732 |
| 2023-03-14 | -35.19 | $19.37 | 9400 |
| 2023-03-13 | -33.90 | $19.41 | 18900 |
| 2023-03-10 | -45.90 | $19.35 | 42000 |
| 2023-03-09 | -71.88 | $19.20 | 57800 |
| 2023-03-08 | -87.69 | $19.10 | 6300 |
| 2023-03-07 | -87.88 | $19.10 | 26500 |
| 2023-03-06 | -86.96 | $19.11 | 43300 |
| 2023-03-03 | -85.14 | $19.13 | 68300 |
| 2023-03-02 | -93.02 | $19.08 | 11338 |
| 2023-03-01 | -97.47 | $19.11 | 43019 |
| 2023-02-28 | -90.59 | $19.17 | 13500 |
| 2023-02-27 | -92.94 | $19.15 | 39100 |
| 2023-02-24 | -97.65 | $19.11 | 8819 |
| 2023-02-23 | -85.54 | $19.23 | 22800 |
| 2023-02-22 | -87.95 | $19.21 | 137538 |
| 2023-02-21 | -97.59 | $19.13 | 20300 |
| 2023-02-17 | -97.06 | $19.28 | 10617 |
| 2023-02-16 | -100.00 | $19.32 | 13000 |
| 2023-02-15 | -98.11 | $19.42 | 31500 |
| 2023-02-14 | -86.00 | $19.51 | 59800 |
| 2023-02-13 | -90.00 | $19.58 | 17800 |
| 2023-02-10 | -80.00 | $19.62 | 32725 |
| 2023-02-09 | -92.68 | $19.56 | 29925 |
| 2023-02-08 | -65.31 | $19.62 | 21200 |
| 2023-02-07 | -45.61 | $19.68 | 36804 |
| 2023-02-06 | -49.12 | $19.66 | 12800 |
| 2023-02-03 | -34.29 | $19.70 | 9800 |
| 2023-02-02 | -21.13 | $19.79 | 45100 |
| 2023-02-01 | -14.86 | $19.83 | 21600 |
| 2023-01-31 | -19.57 | $19.76 | 10510 |
| 2023-01-30 | -10.59 | $19.74 | 57900 |
| 2023-01-27 | -9.41 | $19.75 | 17839 |
| 2023-01-26 | -3.53 | $19.80 | 39100 |
| 2023-01-25 | -10.59 | $19.74 | 29200 |
| 2023-01-24 | -8.24 | $19.76 | 39600 |
| 2023-01-23 | -11.76 | $19.73 | 15249 |
| 2023-01-20 | -10.59 | $19.74 | 5247 |
| 2023-01-19 | -7.06 | $19.77 | 4400 |
| 2023-01-18 | -1.22 | $19.79 | 7600 |
| 2023-01-17 | -15.58 | $19.63 | 9600 |
| 2023-01-13 | -6.85 | $19.66 | 63722 |
| 2023-01-12 | -2.94 | $19.64 | 28526 |
| 2023-01-11 | -5.26 | $19.52 | 118700 |
| 2023-01-10 | -11.11 | $19.46 | 108800 |
| 2023-01-09 | -7.84 | $19.45 | 34100 |
| 2023-01-06 | -10.64 | $19.40 | 45026 |
| 2023-01-05 | -34.04 | $19.29 | 41400 |
| 2023-01-04 | -38.30 | $19.27 | 20141 |
| 2023-01-03 | -61.70 | $19.16 | 8400 |
| 2022-12-30 | -82.98 | $19.06 | 17900 |
| 2022-12-29 | -91.11 | $19.04 | 9538 |
| 2022-12-28 | -88.10 | $19.08 | 42940 |
| 2022-12-27 | -57.14 | $19.17 | 19600 |
| 2022-12-23 | -51.02 | $19.20 | 34600 |
| 2022-12-22 | -48.98 | $19.21 | 12900 |
| 2022-12-21 | -40.00 | $19.25 | 20100 |
| 2022-12-20 | -32.76 | $19.26 | 49000 |
| 2022-12-19 | -25.86 | $19.30 | 10100 |
| 2022-12-16 | -17.19 | $19.34 | 8800 |
| 2022-12-15 | -6.25 | $19.41 | 98724 |
| 2022-12-14 | -7.79 | $19.39 | 5321 |
| 2022-12-13 | -13.04 | $19.31 | 16000 |
| 2022-12-12 | -10.23 | $19.30 | 5900 |
| 2022-12-09 | -14.61 | $19.26 | 7611 |
| 2022-12-08 | -4.81 | $19.34 | 400 |
| 2022-12-07 | -4.03 | $19.34 | 5108 |
| 2022-12-06 | -6.72 | $19.26 | 600 |
| 2022-12-05 | -6.30 | $19.23 | 6300 |
| 2022-12-02 | -4.84 | $19.22 | 18240 |
| 2022-12-01 | 0.00 | $19.28 | 4200 |
| 2022-11-30 | -12.17 | $19.05 | 8900 |
| 2022-11-29 | -13.27 | $19.02 | 6700 |
| 2022-11-28 | -9.26 | $19.02 | 414 |
| 2022-11-25 | -5.56 | $19.06 | 100 |
| 2022-11-23 | -12.96 | $18.98 | 745 |
| 2022-11-22 | -22.22 | $18.88 | 6500 |
| 2022-11-21 | -19.44 | $18.91 | 11747 |
| 2022-11-18 | -7.78 | $18.87 | 8700 |
| 2022-11-17 | 0.00 | $18.90 | 17548 |
| 2022-11-16 | 0.00 | $18.90 | 12500 |
| 2022-11-15 | -10.00 | $18.67 | 10000 |
| 2022-11-14 | -10.17 | $18.57 | 10337 |
| 2022-11-11 | -3.92 | $18.53 | 5600 |
| 2022-11-10 | -19.64 | $18.49 | 150324 |
| 2022-11-09 | -75.00 | $18.18 | 92600 |
| 2022-11-08 | -67.86 | $18.22 | 66240 |
| 2022-11-07 | -94.64 | $18.07 | 46500 |
| 2022-11-04 | -80.36 | $18.15 | 10135 |
| 2022-11-03 | -78.57 | $18.16 | 32000 |
| 2022-11-02 | -75.86 | $18.18 | 3400 |
| 2022-11-01 | -79.31 | $18.16 | 12100 |
| 2022-10-31 | -83.33 | $18.14 | 5134 |
| 2022-10-28 | -91.67 | $18.09 | 427 |
| 2022-10-27 | -95.00 | $18.07 | 3600 |
| 2022-10-26 | -93.33 | $18.08 | 3744 |
| 2022-10-25 | -100.00 | $18.07 | 9800 |
| 2022-10-24 | -100.00 | $18.07 | 1900 |
| 2022-10-21 | -100.00 | $18.16 | 4000 |
| 2022-10-20 | -92.68 | $18.33 | 7400 |
| 2022-10-19 | -89.36 | $18.40 | 100 |
| 2022-10-18 | -71.43 | $18.49 | 32140 |
| 2022-10-17 | -71.43 | $18.49 | 228 |
| 2022-10-14 | -83.87 | $18.45 | 15700 |
| 2022-10-13 | -79.03 | $18.48 | 5000 |
| 2022-10-12 | -66.67 | $18.56 | 2500 |
| 2022-10-11 | -69.23 | $18.55 | 5300 |
| 2022-10-10 | -77.94 | $18.50 | 4600 |
| 2022-10-07 | -72.00 | $18.56 | 1400 |
| 2022-10-06 | -72.00 | $18.56 | 5806 |
| 2022-10-05 | -73.33 | $18.55 | 1000 |
| 2022-10-04 | -65.33 | $18.61 | 7700 |
| 2022-10-03 | -89.33 | $18.43 | 212 |
| 2022-09-30 | -100.00 | $18.35 | 3508 |
| 2022-09-29 | -100.00 | $18.35 | 3424 |
| 2022-09-28 | -95.18 | $18.45 | 8046 |
| 2022-09-27 | -88.64 | $18.51 | 2901 |
| 2022-09-26 | -94.38 | $18.56 | 12942 |
| 2022-09-23 | -97.50 | $18.67 | 4648 |
| 2022-09-22 | -87.95 | $18.75 | 102400 |
| 2022-09-21 | -94.59 | $18.82 | 8918 |
| 2022-09-20 | -97.30 | $18.80 | 1333 |
| 2022-09-19 | -95.83 | $18.95 | 3521 |
| 2022-09-16 | -100.00 | $18.92 | 1500 |
| 2022-09-15 | -96.51 | $18.95 | 400 |
| 2022-09-14 | -93.02 | $18.98 | 20800 |
| 2022-09-13 | -88.04 | $19.03 | 1500 |
| 2022-09-12 | -88.30 | $19.03 | 24500 |
| 2022-09-09 | -88.30 | $19.03 | 1603 |
| 2022-09-08 | -96.81 | $18.95 | 43014 |
| 2022-09-07 | -87.23 | $19.04 | 26800 |
| 2022-09-06 | -90.43 | $19.01 | 19622 |
| 2022-09-02 | -82.35 | $19.16 | 71200 |
| 2022-09-01 | -95.35 | $19.05 | 3600 |
| 2022-08-31 | -94.81 | $19.20 | 7128 |
| 2022-08-30 | -94.37 | $19.26 | 7801 |
| 2022-08-29 | -95.16 | $19.34 | 42745 |
| 2022-08-26 | -85.25 | $19.41 | 6200 |
| 2022-08-25 | -90.74 | $19.44 | 2225 |
| 2022-08-24 | -87.04 | $19.46 | 5341 |
| 2022-08-23 | -100.00 | $19.51 | 900 |
| 2022-08-22 | -100.00 | $19.52 | 10500 |
| 2022-08-19 | -97.44 | $19.55 | 4123 |
| 2022-08-18 | -61.54 | $19.69 | 9405 |
| 2022-08-17 | -64.29 | $19.66 | 8100 |
| 2022-08-16 | -44.19 | $19.74 | 2900 |
| 2022-08-15 | -25.58 | $19.82 | 4439 |
| 2022-08-12 | -32.56 | $19.79 | 100204 |
| 2022-08-11 | -39.53 | $19.76 | 1516 |
| 2022-08-10 | -27.91 | $19.81 | 120900 |
| 2022-08-09 | -41.86 | $19.75 | 3600 |
| 2022-08-08 | -30.23 | $19.80 | 6340 |
| 2022-08-05 | -25.49 | $19.80 | 18600 |
| 2022-08-04 | 0.00 | $19.93 | 113714 |
| 2022-08-03 | -16.67 | $19.82 | 728 |
| 2022-08-02 | -6.25 | $19.87 | 100 |
| 2022-08-01 | -11.32 | $19.84 | 10400 |
| 2022-07-29 | -16.98 | $19.81 | 525 |
| 2022-07-28 | -21.54 | $19.76 | 85306 |
| 2022-07-27 | -26.87 | $19.72 | 600 |
| 2022-07-26 | -30.56 | $19.68 | 1500 |
| 2022-07-25 | -33.78 | $19.65 | 105432 |
| 2022-07-22 | -32.50 | $19.64 | 100 |
| 2022-07-21 | -42.50 | $19.56 | 800 |
| 2022-07-20 | -39.76 | $19.57 | 4928 |
| 2022-07-19 | -31.31 | $19.59 | 1000 |
| 2022-07-18 | -32.32 | $19.58 | 7320 |
| 2022-07-15 | -32.32 | $19.58 | 1400 |
| 2022-07-14 | -35.35 | $19.55 | 248 |
| 2022-07-13 | -38.38 | $19.52 | 110 |
| 2022-07-12 | -35.35 | $19.55 | 100 |
| 2022-07-11 | -38.38 | $19.52 | 41721 |
| 2022-07-08 | -22.37 | $19.50 | 526 |
| 2022-07-07 | -24.68 | $19.49 | 229 |
| 2022-07-06 | -24.68 | $19.49 | 5500 |
| 2022-07-05 | -40.23 | $19.43 | 101728 |
| 2022-07-01 | -40.23 | $19.43 | 17100 |
| 2022-06-30 | -58.62 | $19.27 | 6200 |
| 2022-06-29 | -62.07 | $19.24 | 3015 |
| 2022-06-28 | -66.67 | $19.20 | 17526 |
| 2022-06-27 | -66.67 | $19.20 | 1506 |
| 2022-06-24 | -71.26 | $19.16 | 4908 |
| 2022-06-23 | -71.26 | $19.16 | 4400 |
| 2022-06-22 | -74.71 | $19.13 | 6436 |
| 2022-06-21 | -90.80 | $18.99 | 25500 |
| 2022-06-17 | -87.34 | $19.09 | 100 |
| 2022-06-16 | -87.34 | $19.09 | 3800 |
| 2022-06-15 | -87.50 | $19.08 | 800 |
| 2022-06-14 | -98.75 | $18.99 | 248 |
| 2022-06-13 | -81.25 | $19.13 | 11300 |
| 2022-06-10 | -41.25 | $19.45 | 1930 |
| 2022-06-09 | -22.50 | $19.60 | 32315 |
| 2022-06-08 | -12.50 | $19.68 | 300 |
| 2022-06-07 | -12.50 | $19.68 | 8300 |
| 2022-06-06 | -13.75 | $19.67 | 542 |
| 2022-06-03 | -12.82 | $19.66 | 2105 |
| 2022-06-02 | -6.41 | $19.71 | 4208 |
| 2022-06-01 | -10.26 | $19.68 | 200 |
| 2022-05-31 | -14.10 | $19.65 | 1245 |
| 2022-05-27 | 0.00 | $19.76 | 431 |
| 2022-05-26 | 0.00 | $19.71 | 7100 |
| 2022-05-25 | 0.00 | $19.63 | 28931 |
| 2022-05-24 | -25.93 | $19.38 | 7100 |
| 2022-05-23 | -55.36 | $19.23 | 4802 |
| 2022-05-20 | -51.79 | $19.25 | 1900 |
| 2022-05-19 | -87.50 | $19.05 | 1600 |
| 2022-05-18 | -92.86 | $19.02 | 12900 |
| 2022-05-17 | -100.00 | $19.04 | 100 |
| 2022-05-16 | -82.00 | $19.13 | 4800 |
| 2022-05-13 | -87.50 | $19.11 | 10600 |
| 2022-05-12 | -91.07 | $19.17 | 2402 |
| 2022-05-11 | -86.89 | $19.21 | 2844 |
| 2022-05-10 | -88.24 | $19.21 | 3926 |
| 2022-05-09 | -83.82 | $19.24 | 1306 |
| 2022-05-06 | -92.42 | $19.20 | 522 |
| 2022-05-05 | -92.86 | $19.21 | 46400 |
| 2022-05-04 | -90.63 | $19.35 | 318 |
| 2022-05-03 | -95.38 | $19.32 | 5605 |
| 2022-05-02 | -100.00 | $19.29 | 6000 |
| 2022-04-29 | -95.71 | $19.41 | 12406 |
| 2022-04-28 | -97.01 | $19.43 | 16200 |
| 2022-04-27 | -88.89 | $19.52 | 2800 |
| 2022-04-26 | -85.71 | $19.54 | 605 |
| 2022-04-25 | -98.41 | $19.46 | 600 |
| 2022-04-22 | -100.00 | $19.45 | 100 |
| 2022-04-21 | -100.00 | $19.46 | 14102 |
| 2022-04-20 | -93.51 | $19.52 | 315800 |
| 2022-04-19 | -100.00 | $19.51 | 202 |
| 2022-04-18 | -87.67 | $19.60 | 14832 |
| 2022-04-14 | -93.15 | $19.64 | 54235 |
| 2022-04-13 | -83.56 | $19.71 | 3844 |
| 2022-04-12 | -84.93 | $19.70 | 148500 |
| 2022-04-11 | -75.34 | $19.77 | 7318 |
| 2022-04-08 | -92.86 | $19.80 | 3441 |
| 2022-04-07 | -85.51 | $19.86 | 400 |
| 2022-04-06 | -79.17 | $19.91 | 13300 |
| 2022-04-05 | -78.67 | $19.92 | 15500 |
| 2022-04-04 | -68.35 | $20.01 | 81200 |
| 2022-04-01 | -81.61 | $19.92 | 47800 |
| 2022-03-31 | -96.00 | $19.97 | 8405 |
| 2022-03-30 | -98.68 | $19.95 | 13642 |
| 2022-03-29 | -97.40 | $19.96 | 98200 |
| 2022-03-28 | -91.25 | $20.02 | 2544 |
| 2022-03-25 | -95.00 | $19.99 | 12300 |
| 2022-03-24 | -100.00 | $20.09 | 13600 |
| 2022-03-23 | -84.62 | $20.20 | 136935 |
| 2022-03-22 | -86.15 | $20.19 | 45815 |
| 2022-03-21 | -90.77 | $20.16 | 22838 |
| 2022-03-18 | -82.76 | $20.27 | 7600 |
| 2022-03-17 | -91.38 | $20.22 | — |
| 2022-03-16 | -100.00 | $20.17 | 149 |
| 2022-03-15 | -100.00 | $20.22 | 15100 |
| 2022-03-14 | -100.00 | $20.22 | 9500 |
| 2022-03-11 | -93.33 | $20.42 | 500 |
| 2022-03-10 | -97.56 | $20.44 | 1600 |
| 2022-03-09 | -95.24 | $20.48 | 2300 |
| 2022-03-08 | -100.00 | $20.54 | 203 |
| 2022-03-07 | -81.82 | $20.61 | 1035 |
| 2022-03-04 | -57.58 | $20.69 | 100 |
| 2022-03-03 | -60.61 | $20.68 | 4500 |
| 2022-03-02 | -68.29 | $20.68 | 2739 |
| 2022-03-01 | -51.22 | $20.75 | 6400 |
| 2022-02-28 | -65.85 | $20.69 | 200 |
| 2022-02-25 | -90.24 | $20.59 | 1342 |
| 2022-02-24 | -80.49 | $20.66 | 1500 |
| 2022-02-23 | -80.49 | $20.66 | 8900 |
| 2022-02-22 | -77.27 | $20.68 | 2000 |
| 2022-02-18 | -77.78 | $20.70 | 500 |
| 2022-02-17 | -82.14 | $20.68 | 505 |
| 2022-02-16 | -94.64 | $20.61 | 1200 |
| 2022-02-15 | -100.00 | $20.65 | 4621 |
| 2022-02-14 | -100.00 | $20.69 | 1947 |
| 2022-02-11 | -95.92 | $20.73 | 11111 |
| 2022-02-10 | -95.74 | $20.75 | 101400 |
| 2022-02-09 | -72.34 | $20.86 | 2229 |
| 2022-02-08 | -76.60 | $20.84 | 8601 |
| 2022-02-07 | -74.47 | $20.85 | 423 |
| 2022-02-04 | -78.72 | $20.83 | 719 |
| 2022-02-03 | -89.47 | $20.86 | 43013 |
| 2022-02-02 | -83.33 | $20.89 | 2047 |
| 2022-02-01 | -97.62 | $20.83 | 403 |
| 2022-01-31 | -100.00 | $20.82 | 300 |
| 2022-01-28 | -100.00 | $20.85 | 29100 |
| 2022-01-27 | -94.74 | $20.91 | 209 |
| 2022-01-26 | -100.00 | $20.89 | 4100 |
| 2022-01-25 | -87.88 | $21.02 | — |
| 2022-01-24 | -69.70 | $21.08 | 1700 |
| 2022-01-21 | -51.52 | $21.14 | 15800 |
| 2022-01-20 | -60.61 | $21.11 | 100 |
| 2022-01-19 | -51.52 | $21.14 | 8600 |
| 2022-01-18 | -81.82 | $21.04 | 15100 |
| 2022-01-14 | -78.26 | $21.13 | 5031 |
| 2022-01-13 | -73.68 | $21.18 | 81748 |
| 2022-01-12 | -100.00 | $21.13 | 2400 |
| 2022-01-11 | -100.00 | $21.15 | 2000 |
| 2022-01-10 | -100.00 | $21.16 | 8400 |
| 2022-01-07 | -100.00 | $21.17 | 100 |
| 2022-01-06 | -100.00 | $21.20 | 100 |
| 2022-01-05 | -100.00 | $21.20 | 721 |
| 2022-01-04 | -86.67 | $21.24 | 100 |
| 2022-01-03 | -91.43 | $21.23 | 7400 |
| 2021-12-31 | -83.78 | $21.26 | 603 |
| 2021-12-30 | -83.78 | $21.26 | 100 |
| 2021-12-29 | -78.38 | $21.28 | 133300 |
| 2021-12-28 | -78.38 | $21.28 | 408 |
| 2021-12-27 | -78.38 | $21.28 | 2226 |
| 2021-12-23 | -80.49 | $21.28 | 68331 |
| 2021-12-22 | -82.93 | $21.27 | 104500 |
| 2021-12-21 | -80.49 | $21.28 | 13246 |
| 2021-12-20 | -85.37 | $21.26 | 186200 |
| 2021-12-17 | -100.00 | $21.22 | 29948 |
| 2021-12-16 | -90.91 | $21.41 | 154500 |
| 2021-12-15 | -69.57 | $21.46 | 57800 |
| 2021-12-14 | -66.67 | $21.47 | 2004 |
| 2021-12-13 | -71.43 | $21.48 | 15231 |
| 2021-12-10 | -61.90 | $21.50 | 200 |
| 2021-12-09 | -80.95 | $21.46 | 3000 |
| 2021-12-08 | -85.71 | $21.45 | 817 |
| 2021-12-07 | -66.67 | $21.49 | 3500 |
| 2021-12-06 | -76.19 | $21.47 | 1523 |
| 2021-12-03 | -57.14 | $21.51 | 614 |
| 2021-12-02 | -71.43 | $21.48 | 3824 |
| 2021-12-01 | -71.43 | $21.48 | 2900 |
| 2021-11-30 | -47.62 | $21.53 | 600 |
| 2021-11-29 | -100.00 | $21.42 | 100 |
| 2021-11-26 | -11.11 | $21.61 | 13707 |
| 2021-11-24 | -61.11 | $21.52 | 600 |
| 2021-11-23 | -66.67 | $21.51 | 4700 |
| 2021-11-22 | -83.33 | $21.48 | 1202 |
| 2021-11-19 | -27.78 | $21.58 | 1810 |
| 2021-11-18 | -44.44 | $21.55 | 803 |
| 2021-11-17 | -38.89 | $21.56 | 13100 |
| 2021-11-16 | -38.89 | $21.56 | 12619 |
| 2021-11-15 | -38.89 | $21.56 | 4818 |
| 2021-11-12 | -33.33 | $21.57 | — |
| 2021-11-11 | -27.78 | $21.58 | 100 |
| 2021-11-10 | -66.67 | $21.51 | 5900 |
| 2021-11-09 | 0.00 | $21.63 | 100 |
| 2021-11-08 | -44.44 | $21.55 | 100 |
| 2021-11-05 | -11.11 | $21.61 | 100 |
| 2021-11-04 | -16.67 | $21.60 | 14236 |
| 2021-11-03 | -61.11 | $21.52 | 3929 |
| 2021-11-02 | -40.00 | $21.57 | 1303 |
| 2021-11-01 | -65.00 | $21.52 | 2800 |
| 2021-10-29 | -65.00 | $21.52 | 100 |
| 2021-10-28 | -87.50 | $21.48 | 40100 |
| 2021-10-27 | -83.33 | $21.54 | 1100 |
| 2021-10-26 | -72.22 | $21.56 | 14600 |
| 2021-10-25 | -82.35 | $21.56 | 36300 |
| 2021-10-22 | -95.00 | $21.54 | 235 |
| 2021-10-21 | -100.00 | $21.53 | 100 |
| 2021-10-20 | -75.00 | $21.58 | 2100 |
| 2021-10-19 | -80.95 | $21.57 | 2700 |
| 2021-10-18 | -86.36 | $21.56 | 600 |
| 2021-10-15 | -85.19 | $21.57 | 2100 |
| 2021-10-14 | -66.67 | $21.62 | 100 |
| 2021-10-13 | -74.07 | $21.60 | 105 |
| 2021-10-12 | -77.78 | $21.59 | — |
| 2021-10-11 | -81.48 | $21.58 | 2929 |
| 2021-10-08 | -95.65 | $21.58 | 2409 |
| 2021-10-07 | -93.33 | $21.59 | — |
| 2021-10-06 | -83.33 | $21.62 | 747 |
| 2021-10-05 | -83.33 | $21.62 | 9000 |
| 2021-10-04 | -80.00 | $21.63 | 10628 |
| 2021-10-01 | -76.67 | $21.64 | 15917 |
| 2021-09-30 | -80.00 | $21.63 | 700 |
| 2021-09-29 | -80.00 | $21.63 | 450722 |
| 2021-09-28 | -70.37 | $21.68 | 8700 |
| 2021-09-27 | -66.67 | $21.69 | 2241 |
| 2021-09-24 | -66.67 | $21.69 | 5800 |
| 2021-09-23 | -70.37 | $21.68 | 1934 |
| 2021-09-22 | -76.47 | $21.74 | 900 |
| 2021-09-21 | -76.47 | $21.74 | 2131 |
| 2021-09-20 | -58.82 | $21.77 | 4103 |
| 2021-09-17 | -94.12 | $21.71 | 900 |
| 2021-09-16 | -88.24 | $21.72 | 2744 |
| 2021-09-15 | -88.24 | $21.72 | 490500 |
| 2021-09-14 | -58.82 | $21.77 | 400 |
| 2021-09-13 | -64.71 | $21.76 | 9648 |
| 2021-09-10 | -20.00 | $21.76 | 6541 |
| 2021-09-09 | -12.24 | $21.75 | 1100 |
| 2021-09-08 | -12.24 | $21.75 | 13700 |
| 2021-09-07 | -20.41 | $21.71 | 343 |
| 2021-09-03 | -18.37 | $21.72 | 4724 |
| 2021-09-02 | -12.24 | $21.75 | 4400 |
| 2021-09-01 | -14.00 | $21.75 | 400 |
| 2021-08-31 | -16.00 | $21.74 | 642 |
| 2021-08-30 | -54.35 | $21.74 | 2300 |
| 2021-08-27 | -52.17 | $21.76 | — |
| 2021-08-26 | -53.26 | $21.75 | 1200 |
| 2021-08-25 | -54.35 | $21.74 | 708 |
| 2021-08-24 | -52.17 | $21.76 | 4724 |
| 2021-08-23 | -50.00 | $21.78 | 1733 |
| 2021-08-20 | -51.09 | $21.77 | 100 |
| 2021-08-19 | -50.00 | $21.78 | 4900 |
| 2021-08-18 | -53.26 | $21.75 | 140 |
| 2021-08-17 | -52.17 | $21.76 | 5921 |
| 2021-08-16 | -50.00 | $21.78 | 6534 |
| 2021-08-13 | -50.00 | $21.78 | 400 |
| 2021-08-12 | -55.81 | $21.76 | 1609 |
| 2021-08-11 | -53.49 | $21.78 | 5500 |
| 2021-08-10 | -54.65 | $21.77 | 1400 |
| 2021-08-09 | -55.81 | $21.76 | 15100 |
| 2021-08-06 | -55.81 | $21.76 | 145 |
| 2021-08-05 | -52.33 | $21.79 | 429 |
| 2021-08-04 | -51.16 | $21.80 | 600 |
| 2021-08-03 | -48.84 | $21.82 | 437 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.96
2026-07-31
Close Price
$18.82
Vol: 129813Average Directional Index - Detailed Analysis
Minimum
8.21
Average
25.45
Maximum
69.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 16.96 | $18.82 | 129813 |
| 2026-07-30 | 15.93 | $18.84 | 10002 |
| 2026-07-29 | 14.84 | $18.93 | 31511 |
| 2026-07-28 | 14.33 | $18.97 | 27004 |
| 2026-07-27 | 13.85 | $18.93 | 35501 |
| 2026-07-24 | 12.97 | $18.89 | 56328 |
| 2026-07-23 | 11.96 | $18.83 | 43048 |
| 2026-07-22 | 10.52 | $18.95 | 24406 |
| 2026-07-21 | 10.10 | $19.00 | 27500 |
| 2026-07-20 | 9.96 | $19.03 | 30100 |
| 2026-07-17 | 10.06 | $19.08 | 24000 |
| 2026-07-16 | 10.32 | $19.08 | 49800 |
| 2026-07-15 | 10.60 | $19.10 | 35718 |
| 2026-07-14 | 11.14 | $19.11 | 36200 |
| 2026-07-13 | 11.49 | $19.10 | 60202 |
| 2026-07-10 | 12.02 | $19.10 | 21900 |
| 2026-07-09 | 12.58 | $19.10 | 13200 |
| 2026-07-08 | 13.01 | $19.08 | 22415 |
| 2026-07-07 | 13.61 | $19.13 | 70048 |
| 2026-07-06 | 13.93 | $19.20 | 59213 |
| 2026-07-02 | 13.84 | $19.20 | 42119 |
| 2026-07-01 | 13.76 | $19.18 | 59702 |
| 2026-06-30 | 13.79 | $19.18 | 34514 |
| 2026-06-29 | 13.58 | $19.21 | 34600 |
| 2026-06-26 | 13.42 | $19.24 | 31515 |
| 2026-06-25 | 12.92 | $19.22 | 39644 |
| 2026-06-24 | 12.32 | $19.23 | 14233 |
| 2026-06-23 | 12.11 | $19.17 | 38700 |
| 2026-06-22 | 12.18 | $19.18 | 41900 |
| 2026-06-18 | 12.11 | $19.18 | 29002 |
| 2026-06-17 | 12.66 | $19.13 | 130700 |
| 2026-06-16 | 13.27 | $19.16 | 45944 |
| 2026-06-15 | 13.74 | $19.17 | 42900 |
| 2026-06-12 | 14.45 | $19.14 | 42500 |
| 2026-06-11 | 15.01 | $19.17 | 128216 |
| 2026-06-10 | 15.67 | $19.11 | 40200 |
| 2026-06-09 | 16.23 | $19.15 | 91041 |
| 2026-06-08 | 16.94 | $19.11 | 50900 |
| 2026-06-05 | 17.69 | $19.11 | 37935 |
| 2026-06-04 | 18.02 | $19.16 | 40500 |
| 2026-06-03 | 18.71 | $19.14 | 39300 |
| 2026-06-02 | 19.24 | $19.15 | 25500 |
| 2026-06-01 | 20.03 | $19.13 | 32600 |
| 2026-05-29 | 20.60 | $19.13 | 141518 |
| 2026-05-28 | 21.19 | $19.07 | 48800 |
| 2026-05-27 | 21.20 | $19.09 | 35716 |
| 2026-05-26 | 21.63 | $19.05 | 24400 |
| 2026-05-22 | 21.78 | $18.95 | 23700 |
| 2026-05-21 | 21.28 | $18.93 | 82500 |
| 2026-05-20 | 20.39 | $18.93 | 172820 |
| 2026-05-19 | 19.68 | $18.86 | 45900 |
| 2026-05-18 | 18.35 | $18.92 | 54040 |
| 2026-05-15 | 17.33 | $18.92 | 50842 |
| 2026-05-14 | 16.26 | $19.04 | 68700 |
| 2026-05-13 | 15.94 | $19.06 | 54800 |
| 2026-05-12 | 15.40 | $19.07 | 66600 |
| 2026-05-11 | 15.16 | $19.16 | 51600 |
| 2026-05-08 | 15.18 | $19.16 | 3732 |
| 2026-05-07 | 15.36 | $19.13 | 24611 |
| 2026-05-06 | 15.45 | $19.16 | 39817 |
| 2026-05-05 | 15.76 | $19.11 | 233000 |
| 2026-05-04 | 15.91 | $19.07 | 58900 |
| 2026-05-01 | 16.07 | $19.14 | 29500 |
| 2026-04-30 | 16.51 | $19.13 | 47400 |
| 2026-04-29 | 16.97 | $19.08 | 35300 |
| 2026-04-28 | 17.13 | $19.22 | 13300 |
| 2026-04-27 | 18.01 | $19.24 | 33900 |
| 2026-04-24 | 18.56 | $19.27 | 22420 |
| 2026-04-23 | 19.37 | $19.26 | 52343 |
| 2026-04-22 | 20.22 | $19.24 | 32013 |
| 2026-04-21 | 21.27 | $19.29 | 31500 |
| 2026-04-20 | 22.30 | $19.21 | 24100 |
| 2026-04-17 | 23.46 | $19.27 | 86100 |
| 2026-04-16 | 24.68 | $19.20 | 32747 |
| 2026-04-15 | 25.41 | $19.16 | 35700 |
| 2026-04-14 | 26.19 | $19.19 | 28000 |
| 2026-04-13 | 26.78 | $19.20 | 97045 |
| 2026-04-10 | 27.41 | $19.13 | 28500 |
| 2026-04-09 | 27.69 | $19.19 | 51100 |
| 2026-04-08 | 27.99 | $19.15 | 74200 |
| 2026-04-07 | 28.49 | $19.10 | 57141 |
| 2026-04-06 | 27.97 | $19.10 | 59619 |
| 2026-04-02 | 27.59 | $19.11 | 68200 |
| 2026-04-01 | 27.10 | $19.07 | 51900 |
| 2026-03-31 | 26.75 | $19.00 | 56001 |
| 2026-03-30 | 25.93 | $18.92 | 72400 |
| 2026-03-27 | 24.60 | $18.93 | 38119 |
| 2026-03-26 | 23.33 | $18.95 | 57222 |
| 2026-03-25 | 22.17 | $18.99 | 63700 |
| 2026-03-24 | 21.01 | $18.93 | 41100 |
| 2026-03-23 | 19.80 | $19.02 | 33500 |
| 2026-03-20 | 18.89 | $18.96 | 31620 |
| 2026-03-19 | 17.94 | $19.18 | 111200 |
| 2026-03-18 | 17.86 | $19.17 | 50400 |
| 2026-03-17 | 17.97 | $19.21 | 93144 |
| 2026-03-16 | 18.20 | $19.22 | 115612 |
| 2026-03-13 | 18.45 | $19.18 | 51200 |
| 2026-03-12 | 17.62 | $19.14 | 45300 |
| 2026-03-11 | 16.75 | $19.20 | 130200 |
| 2026-03-10 | 16.45 | $19.25 | 101013 |
| 2026-03-09 | 16.40 | $19.31 | 118425 |
| 2026-03-06 | 16.41 | $19.28 | 281208 |
| 2026-03-05 | 16.33 | $19.30 | 52334 |
| 2026-03-04 | 16.38 | $19.35 | 20100 |
| 2026-03-03 | 16.70 | $19.31 | 39435 |
| 2026-03-02 | 16.86 | $19.44 | 31930 |
| 2026-02-27 | 17.36 | $19.49 | 22417 |
| 2026-02-26 | 17.28 | $19.54 | 46144 |
| 2026-02-25 | 16.85 | $19.49 | 48300 |
| 2026-02-24 | 16.86 | $19.46 | 55200 |
| 2026-02-23 | 17.03 | $19.44 | 42200 |
| 2026-02-20 | 16.05 | $19.45 | 78000 |
| 2026-02-19 | 15.08 | $19.44 | 27409 |
| 2026-02-18 | 14.14 | $19.41 | 65000 |
| 2026-02-17 | 13.22 | $19.43 | 25809 |
| 2026-02-13 | 12.25 | $19.40 | 46200 |
| 2026-02-12 | 11.22 | $19.39 | 41700 |
| 2026-02-11 | 10.48 | $19.34 | 61530 |
| 2026-02-10 | 10.07 | $19.35 | 64400 |
| 2026-02-09 | 9.28 | $19.32 | 53020 |
| 2026-02-06 | 9.02 | $19.27 | 47045 |
| 2026-02-05 | 9.26 | $19.25 | 59900 |
| 2026-02-04 | 9.72 | $19.22 | 85749 |
| 2026-02-03 | 9.78 | $19.20 | 63000 |
| 2026-02-02 | 9.58 | $19.14 | 53533 |
| 2026-01-30 | 9.24 | $19.16 | 26700 |
| 2026-01-29 | 9.07 | $19.20 | 26142 |
| 2026-01-28 | 9.20 | $19.21 | 35300 |
| 2026-01-27 | 9.21 | $19.23 | 35400 |
| 2026-01-26 | 9.54 | $19.25 | 22614 |
| 2026-01-23 | 9.98 | $19.23 | 57800 |
| 2026-01-22 | 9.97 | $19.20 | 52528 |
| 2026-01-21 | 9.97 | $19.18 | 43900 |
| 2026-01-20 | 9.45 | $19.13 | 53700 |
| 2026-01-16 | 8.90 | $19.20 | 32016 |
| 2026-01-15 | 9.26 | $19.24 | 20300 |
| 2026-01-14 | 9.47 | $19.24 | 63800 |
| 2026-01-13 | 9.95 | $19.23 | 18100 |
| 2026-01-12 | 10.45 | $19.24 | 33200 |
| 2026-01-09 | 10.90 | $19.26 | 23337 |
| 2026-01-08 | 11.45 | $19.25 | 66524 |
| 2026-01-07 | 12.04 | $19.27 | 38100 |
| 2026-01-06 | 12.43 | $19.23 | 76325 |
| 2026-01-05 | 13.01 | $19.22 | 29540 |
| 2026-01-02 | 13.66 | $19.22 | 20400 |
| 2025-12-31 | 14.08 | $19.15 | 97804 |
| 2025-12-30 | 14.52 | $19.21 | 37641 |
| 2025-12-29 | 15.18 | $19.26 | 34046 |
| 2025-12-26 | 15.31 | $19.24 | 13900 |
| 2025-12-24 | 15.43 | $19.28 | 19742 |
| 2025-12-23 | 15.85 | $19.25 | 40500 |
| 2025-12-22 | 16.59 | $19.20 | 52400 |
| 2025-12-19 | 17.45 | $19.22 | 30400 |
| 2025-12-18 | 18.06 | $19.21 | 51026 |
| 2025-12-17 | 18.71 | $19.21 | 24541 |
| 2025-12-16 | 19.50 | $19.22 | 45806 |
| 2025-12-15 | 20.34 | $19.18 | 84024 |
| 2025-12-12 | 21.32 | $19.18 | 209900 |
| 2025-12-11 | 22.15 | $19.25 | 89100 |
| 2025-12-10 | 22.93 | $19.24 | 22900 |
| 2025-12-09 | 24.03 | $19.22 | 44100 |
| 2025-12-08 | 24.87 | $19.24 | 54500 |
| 2025-12-05 | 25.75 | $19.26 | 85301 |
| 2025-12-04 | 26.77 | $19.20 | 55900 |
| 2025-12-03 | 28.05 | $19.19 | 37400 |
| 2025-12-02 | 29.39 | $19.23 | 52530 |
| 2025-12-01 | 30.89 | $19.24 | 53200 |
| 2025-11-28 | 31.98 | $19.31 | 16506 |
| 2025-11-26 | 32.31 | $19.30 | 54200 |
| 2025-11-25 | 32.67 | $19.32 | 116400 |
| 2025-11-24 | 32.53 | $19.31 | 35948 |
| 2025-11-21 | 32.25 | $19.32 | 61102 |
| 2025-11-20 | 31.95 | $19.30 | 77600 |
| 2025-11-19 | 31.76 | $19.30 | 34000 |
| 2025-11-18 | 31.44 | $19.35 | 74149 |
| 2025-11-17 | 31.20 | $19.27 | 50600 |
| 2025-11-14 | 31.18 | $19.25 | 62331 |
| 2025-11-13 | 31.16 | $19.29 | 72122 |
| 2025-11-12 | 32.11 | $19.30 | 65200 |
| 2025-11-11 | 32.76 | $19.33 | 48519 |
| 2025-11-10 | 33.52 | $19.30 | 39700 |
| 2025-11-07 | 34.49 | $19.29 | 17236 |
| 2025-11-06 | 35.50 | $19.29 | 228001 |
| 2025-11-05 | 36.65 | $19.25 | 39900 |
| 2025-11-04 | 37.85 | $19.32 | 40700 |
| 2025-11-03 | 39.12 | $19.27 | 35916 |
| 2025-10-31 | 40.27 | $19.30 | 52540 |
| 2025-10-30 | 41.21 | $19.29 | 213600 |
| 2025-10-29 | 42.45 | $19.37 | 45441 |
| 2025-10-28 | 42.61 | $19.41 | 38044 |
| 2025-10-27 | 41.99 | $19.42 | 116000 |
| 2025-10-24 | 41.39 | $19.40 | 86000 |
| 2025-10-23 | 40.62 | $19.40 | 182443 |
| 2025-10-22 | 40.01 | $19.40 | 126300 |
| 2025-10-21 | 39.23 | $19.39 | 70000 |
| 2025-10-20 | 38.29 | $19.42 | 199800 |
| 2025-10-17 | 37.40 | $19.39 | 38100 |
| 2025-10-16 | 36.58 | $19.41 | 56121 |
| 2025-10-15 | 35.71 | $19.33 | 27300 |
| 2025-10-14 | 35.07 | $19.32 | 31622 |
| 2025-10-13 | 34.43 | $19.33 | 17500 |
| 2025-10-10 | 33.80 | $19.23 | 71900 |
| 2025-10-09 | 33.39 | $19.20 | 67900 |
| 2025-10-08 | 33.31 | $19.15 | 61100 |
| 2025-10-07 | 33.22 | $19.19 | 29741 |
| 2025-10-06 | 32.91 | $19.15 | 20107 |
| 2025-10-03 | 32.84 | $19.15 | 51200 |
| 2025-10-02 | 32.65 | $19.12 | 89500 |
| 2025-10-01 | 32.60 | $19.15 | 61600 |
| 2025-09-30 | 32.35 | $19.13 | 74910 |
| 2025-09-29 | 32.22 | $19.13 | 60100 |
| 2025-09-26 | 32.13 | $19.13 | 105200 |
| 2025-09-25 | 31.66 | $19.16 | 145700 |
| 2025-09-24 | 31.21 | $19.15 | 70400 |
| 2025-09-23 | 30.45 | $19.18 | 106200 |
| 2025-09-22 | 29.45 | $19.19 | 512637 |
| 2025-09-19 | 28.32 | $19.19 | 29500 |
| 2025-09-18 | 27.18 | $19.15 | 59600 |
| 2025-09-17 | 25.98 | $19.19 | 108117 |
| 2025-09-16 | 24.46 | $19.17 | 1.9M |
| 2025-09-15 | 23.08 | $19.17 | 121400 |
| 2025-09-12 | 21.45 | $19.12 | 99346 |
| 2025-09-11 | 19.92 | $19.16 | 204500 |
| 2025-09-10 | 18.32 | $19.05 | 733935 |
| 2025-09-09 | 16.95 | $18.93 | 228543 |
| 2025-09-08 | 15.61 | $18.99 | 62500 |
| 2025-09-05 | 14.26 | $18.84 | 211845 |
| 2025-09-04 | 13.44 | $18.69 | 303300 |
| 2025-09-03 | 13.36 | $18.62 | 163343 |
| 2025-09-02 | 13.67 | $18.54 | 628700 |
| 2025-08-29 | 14.35 | $18.58 | 94147 |
| 2025-08-28 | 15.06 | $18.63 | 52300 |
| 2025-08-27 | 15.10 | $18.67 | 96127 |
| 2025-08-26 | 14.95 | $18.65 | 104600 |
| 2025-08-25 | 15.67 | $18.64 | 103233 |
| 2025-08-22 | 16.44 | $18.68 | 59600 |
| 2025-08-21 | 17.24 | $18.57 | 448500 |
| 2025-08-20 | 17.43 | $18.58 | 92500 |
| 2025-08-19 | 17.85 | $18.57 | 141500 |
| 2025-08-18 | 18.30 | $18.58 | 177603 |
| 2025-08-15 | 18.59 | $18.60 | 109400 |
| 2025-08-14 | 18.96 | $18.58 | 171843 |
| 2025-08-13 | 19.36 | $18.64 | 124131 |
| 2025-08-12 | 20.26 | $18.65 | 97500 |
| 2025-08-11 | 21.05 | $18.63 | 160200 |
| 2025-08-08 | 21.95 | $18.61 | 42719 |
| 2025-08-07 | 22.51 | $18.61 | 327800 |
| 2025-08-06 | 23.10 | $18.57 | 201900 |
| 2025-08-05 | 23.73 | $18.61 | 339100 |
| 2025-08-04 | 24.68 | $18.58 | 926600 |
| 2025-08-01 | 25.69 | $18.60 | 250815 |
| 2025-07-31 | 26.62 | $18.43 | 120800 |
| 2025-07-30 | 26.51 | $18.37 | 315025 |
| 2025-07-29 | 26.12 | $18.52 | 187408 |
| 2025-07-28 | 26.28 | $18.45 | 193000 |
| 2025-07-25 | 25.62 | $18.47 | 194513 |
| 2025-07-24 | 24.97 | $18.46 | 188300 |
| 2025-07-23 | 24.18 | $18.46 | 1.2M |
| 2025-07-22 | 23.35 | $18.51 | 62200 |
| 2025-07-21 | 22.91 | $18.51 | 155923 |
| 2025-07-18 | 22.35 | $18.44 | 75500 |
| 2025-07-17 | 21.44 | $18.47 | 45300 |
| 2025-07-16 | 20.63 | $18.54 | 95926 |
| 2025-07-15 | 19.97 | $18.56 | 83900 |
| 2025-07-14 | 19.43 | $18.60 | 84600 |
| 2025-07-11 | 19.12 | $18.61 | 136700 |
| 2025-07-10 | 18.86 | $18.65 | 134300 |
| 2025-07-09 | 18.94 | $18.66 | 52500 |
| 2025-07-08 | 19.01 | $18.64 | 147000 |
| 2025-07-07 | 18.93 | $18.66 | 117537 |
| 2025-07-03 | 18.89 | $18.69 | 41100 |
| 2025-07-02 | 19.08 | $18.73 | 70003 |
| 2025-07-01 | 19.39 | $18.72 | 86700 |
| 2025-06-30 | 19.83 | $18.71 | 114200 |
| 2025-06-27 | 20.22 | $18.67 | 58400 |
| 2025-06-26 | 20.27 | $18.74 | 86000 |
| 2025-06-25 | 20.70 | $18.74 | 153645 |
| 2025-06-24 | 21.08 | $18.71 | 204000 |
| 2025-06-23 | 21.59 | $18.71 | 88047 |
| 2025-06-20 | 22.17 | $18.70 | 133915 |
| 2025-06-18 | 22.47 | $18.67 | 87200 |
| 2025-06-17 | 22.77 | $18.70 | 54000 |
| 2025-06-16 | 23.23 | $18.66 | 61337 |
| 2025-06-13 | 23.53 | $18.66 | 40246 |
| 2025-06-12 | 23.89 | $18.74 | 68707 |
| 2025-06-11 | 24.39 | $18.65 | 60041 |
| 2025-06-10 | 24.45 | $18.61 | 124048 |
| 2025-06-09 | 24.45 | $18.62 | 98534 |
| 2025-06-06 | 24.28 | $18.54 | 110601 |
| 2025-06-05 | 24.03 | $18.66 | 127848 |
| 2025-06-04 | 24.11 | $18.66 | 86700 |
| 2025-06-03 | 24.08 | $18.61 | 182200 |
| 2025-06-02 | 23.71 | $18.59 | 88600 |
| 2025-05-30 | 23.34 | $18.65 | 77415 |
| 2025-05-29 | 23.18 | $18.67 | 63207 |
| 2025-05-28 | 23.06 | $18.74 | 147127 |
| 2025-05-27 | 23.07 | $18.75 | 81900 |
| 2025-05-23 | 23.08 | $18.68 | 83043 |
| 2025-05-22 | 22.69 | $18.65 | 136500 |
| 2025-05-21 | 22.12 | $18.65 | 159000 |
| 2025-05-20 | 21.63 | $18.78 | 178000 |
| 2025-05-19 | 21.44 | $18.83 | 140131 |
| 2025-05-16 | 21.24 | $18.83 | 37307 |
| 2025-05-15 | 21.41 | $18.83 | 73233 |
| 2025-05-14 | 21.46 | $18.72 | 95100 |
| 2025-05-13 | 21.33 | $18.83 | 48600 |
| 2025-05-12 | 21.36 | $18.82 | 76400 |
| 2025-05-09 | 21.44 | $18.85 | 104900 |
| 2025-05-08 | 21.67 | $18.83 | 121102 |
| 2025-05-07 | 21.92 | $18.89 | 55443 |
| 2025-05-06 | 22.25 | $18.89 | 104900 |
| 2025-05-05 | 22.54 | $18.79 | 137102 |
| 2025-05-02 | 22.73 | $18.83 | 82312 |
| 2025-05-01 | 22.83 | $18.87 | 85200 |
| 2025-04-30 | 23.00 | $18.93 | 125300 |
| 2025-04-29 | 23.23 | $18.86 | 118942 |
| 2025-04-28 | 23.31 | $18.93 | 180700 |
| 2025-04-25 | 23.45 | $18.91 | 180046 |
| 2025-04-24 | 23.55 | $18.86 | 207600 |
| 2025-04-23 | 23.62 | $18.71 | 1.3M |
| 2025-04-22 | 23.70 | $18.59 | 167600 |
| 2025-04-21 | 22.89 | $18.58 | 191000 |
| 2025-04-17 | 22.12 | $18.72 | 78900 |
| 2025-04-16 | 21.58 | $18.77 | 99329 |
| 2025-04-15 | 21.04 | $18.73 | 308400 |
| 2025-04-14 | 20.41 | $18.69 | 467200 |
| 2025-04-11 | 19.56 | $18.44 | 217922 |
| 2025-04-10 | 17.97 | $18.61 | 1.6M |
| 2025-04-09 | 16.70 | $18.78 | 384416 |
| 2025-04-08 | 15.06 | $18.54 | 197307 |
| 2025-04-07 | 13.95 | $18.84 | 162611 |
| 2025-04-04 | 13.20 | $19.31 | 155017 |
| 2025-04-03 | 13.33 | $19.29 | 74000 |
| 2025-04-02 | 13.78 | $19.14 | 104000 |
| 2025-04-01 | 14.04 | $19.20 | 84345 |
| 2025-03-31 | 14.62 | $19.17 | 103704 |
| 2025-03-28 | 14.93 | $19.03 | 52049 |
| 2025-03-27 | 14.60 | $18.95 | 44529 |
| 2025-03-26 | 13.88 | $19.02 | 265827 |
| 2025-03-25 | 13.38 | $19.12 | 80800 |
| 2025-03-24 | 13.23 | $19.15 | 121636 |
| 2025-03-21 | 13.11 | $19.20 | 61211 |
| 2025-03-20 | 13.39 | $19.24 | 28308 |
| 2025-03-19 | 13.88 | $19.21 | 86743 |
| 2025-03-18 | 13.95 | $19.22 | 125240 |
| 2025-03-17 | 13.77 | $19.19 | 113900 |
| 2025-03-14 | 13.59 | $19.18 | 51600 |
| 2025-03-13 | 13.16 | $19.20 | 87222 |
| 2025-03-12 | 12.71 | $19.17 | 72008 |
| 2025-03-11 | 12.23 | $19.29 | 55739 |
| 2025-03-10 | 12.14 | $19.22 | 87900 |
| 2025-03-07 | 12.05 | $19.31 | 68042 |
| 2025-03-06 | 12.26 | $19.33 | 85700 |
| 2025-03-05 | 12.65 | $19.40 | 74700 |
| 2025-03-04 | 13.22 | $19.44 | 44537 |
| 2025-03-03 | 13.64 | $19.53 | 78239 |
| 2025-02-28 | 13.85 | $19.61 | 78200 |
| 2025-02-27 | 13.93 | $19.50 | 78403 |
| 2025-02-26 | 14.45 | $19.60 | 60008 |
| 2025-02-25 | 14.61 | $19.58 | 107221 |
| 2025-02-24 | 14.68 | $19.49 | 78500 |
| 2025-02-21 | 15.19 | $19.58 | 390400 |
| 2025-02-20 | 15.73 | $19.42 | 120100 |
| 2025-02-19 | 16.15 | $19.39 | 81800 |
| 2025-02-18 | 16.44 | $19.32 | 121306 |
| 2025-02-14 | 16.82 | $19.40 | 61025 |
| 2025-02-13 | 17.51 | $19.37 | 130700 |
| 2025-02-12 | 18.10 | $19.12 | 89815 |
| 2025-02-11 | 18.14 | $19.40 | 100000 |
| 2025-02-10 | 18.89 | $19.43 | 114300 |
| 2025-02-07 | 19.45 | $19.41 | 57838 |
| 2025-02-06 | 20.33 | $19.51 | 104100 |
| 2025-02-05 | 21.10 | $19.46 | 119400 |
| 2025-02-04 | 22.01 | $19.36 | 131500 |
| 2025-02-03 | 22.80 | $19.33 | 196826 |
| 2025-01-31 | 23.67 | $19.29 | 230411 |
| 2025-01-30 | 23.82 | $19.31 | 193000 |
| 2025-01-29 | 24.19 | $19.34 | 81100 |
| 2025-01-28 | 24.58 | $19.40 | 471314 |
| 2025-01-27 | 25.27 | $19.40 | 102748 |
| 2025-01-24 | 26.08 | $19.29 | 95600 |
| 2025-01-23 | 26.33 | $19.29 | 97023 |
| 2025-01-22 | 26.60 | $19.35 | 127000 |
| 2025-01-21 | 27.21 | $19.33 | 395943 |
| 2025-01-17 | 27.62 | $19.31 | 99900 |
| 2025-01-16 | 27.79 | $19.21 | 443501 |
| 2025-01-15 | 27.79 | $19.29 | 229500 |
| 2025-01-14 | 27.78 | $19.10 | 56148 |
| 2025-01-13 | 26.33 | $19.13 | 74700 |
| 2025-01-10 | 24.99 | $19.17 | 171808 |
| 2025-01-08 | 23.72 | $19.26 | 55900 |
| 2025-01-07 | 22.69 | $19.32 | 65915 |
| 2025-01-06 | 21.86 | $19.38 | 109000 |
| 2025-01-03 | 21.17 | $19.37 | 99235 |
| 2025-01-02 | 20.53 | $19.43 | 103826 |
| 2024-12-31 | 19.94 | $19.36 | 477300 |
| 2024-12-30 | 19.16 | $19.45 | 266000 |
| 2024-12-27 | 18.57 | $19.35 | 441800 |
| 2024-12-26 | 17.73 | $19.39 | 103808 |
| 2024-12-24 | 16.91 | $19.41 | 57800 |
| 2024-12-23 | 15.98 | $19.43 | 75900 |
| 2024-12-20 | 15.10 | $19.37 | 181745 |
| 2024-12-19 | 13.91 | $19.41 | 340900 |
| 2024-12-18 | 12.65 | $19.45 | 101900 |
| 2024-12-17 | 11.90 | $19.58 | 52638 |
| 2024-12-16 | 11.74 | $19.62 | 52805 |
| 2024-12-13 | 11.78 | $19.61 | 78321 |
| 2024-12-12 | 11.76 | $19.73 | 84000 |
| 2024-12-11 | 11.84 | $19.78 | 57400 |
| 2024-12-10 | 12.28 | $19.78 | 49200 |
| 2024-12-09 | 12.49 | $19.86 | 94800 |
| 2024-12-06 | 12.38 | $19.88 | 53600 |
| 2024-12-05 | 12.06 | $19.87 | 59700 |
| 2024-12-04 | 11.76 | $19.86 | 52305 |
| 2024-12-03 | 11.45 | $19.81 | 176528 |
| 2024-12-02 | 11.00 | $19.85 | 145200 |
| 2024-11-29 | 10.52 | $19.80 | 40827 |
| 2024-11-27 | 10.80 | $19.74 | 56914 |
| 2024-11-26 | 11.37 | $19.73 | 72000 |
| 2024-11-25 | 11.97 | $19.72 | 142000 |
| 2024-11-22 | 12.38 | $19.62 | 58800 |
| 2024-11-21 | 12.82 | $19.61 | 121833 |
| 2024-11-20 | 13.28 | $19.63 | 53744 |
| 2024-11-19 | 13.61 | $19.64 | 123600 |
| 2024-11-18 | 14.19 | $19.63 | 161843 |
| 2024-11-15 | 14.70 | $19.62 | 200823 |
| 2024-11-14 | 15.08 | $19.58 | 139138 |
| 2024-11-13 | 15.48 | $19.54 | 109800 |
| 2024-11-12 | 15.86 | $19.54 | 1.1M |
| 2024-11-11 | 16.16 | $19.60 | 75200 |
| 2024-11-08 | 16.71 | $19.60 | 96622 |
| 2024-11-07 | 17.20 | $19.40 | 76521 |
| 2024-11-06 | 16.90 | $19.26 | 154200 |
| 2024-11-05 | 15.81 | $19.57 | 144800 |
| 2024-11-04 | 16.28 | $19.54 | 290531 |
| 2024-11-01 | 16.62 | $19.45 | 65241 |
| 2024-10-31 | 16.92 | $19.44 | 401700 |
| 2024-10-30 | 16.80 | $19.45 | 721800 |
| 2024-10-29 | 16.72 | $19.54 | 82700 |
| 2024-10-28 | 16.69 | $19.56 | 103700 |
| 2024-10-25 | 17.01 | $19.52 | 48800 |
| 2024-10-24 | 17.35 | $19.49 | 110215 |
| 2024-10-23 | 16.61 | $19.43 | 70900 |
| 2024-10-22 | 15.76 | $19.56 | 103243 |
| 2024-10-21 | 15.59 | $19.61 | 54805 |
| 2024-10-18 | 15.77 | $19.69 | 90100 |
| 2024-10-17 | 16.52 | $19.71 | 64045 |
| 2024-10-16 | 17.07 | $19.74 | 127223 |
| 2024-10-15 | 17.91 | $19.74 | 103721 |
| 2024-10-14 | 18.83 | $19.65 | 70546 |
| 2024-10-11 | 19.23 | $19.68 | 64806 |
| 2024-10-10 | 20.02 | $19.66 | 54048 |
| 2024-10-09 | 20.77 | $19.66 | 110638 |
| 2024-10-08 | 21.39 | $19.70 | 82000 |
| 2024-10-07 | 22.33 | $19.71 | 69118 |
| 2024-10-04 | 23.46 | $19.73 | 54136 |
| 2024-10-03 | 24.49 | $19.85 | 54711 |
| 2024-10-02 | 24.47 | $19.88 | 55902 |
| 2024-10-01 | 24.45 | $19.87 | 54000 |
| 2024-09-30 | 24.00 | $19.81 | 65215 |
| 2024-09-27 | 23.69 | $19.85 | 53000 |
| 2024-09-26 | 23.38 | $19.84 | 78113 |
| 2024-09-25 | 23.04 | $19.83 | 52200 |
| 2024-09-24 | 22.91 | $19.86 | 72300 |
| 2024-09-23 | 22.76 | $19.85 | 38443 |
| 2024-09-20 | 22.77 | $19.85 | 22418 |
| 2024-09-19 | 22.70 | $19.84 | 111300 |
| 2024-09-18 | 22.78 | $19.85 | 65207 |
| 2024-09-17 | 22.53 | $19.90 | 285000 |
| 2024-09-16 | 22.26 | $19.90 | 144600 |
| 2024-09-13 | 21.65 | $19.87 | 58400 |
| 2024-09-12 | 21.32 | $19.85 | 30100 |
| 2024-09-11 | 21.02 | $19.87 | 79820 |
| 2024-09-10 | 20.29 | $19.87 | 56700 |
| 2024-09-09 | 19.69 | $19.82 | 35700 |
| 2024-09-06 | 19.28 | $19.82 | 48139 |
| 2024-09-05 | 18.85 | $19.76 | 72100 |
| 2024-09-04 | 18.77 | $19.76 | 141901 |
| 2024-09-03 | 18.80 | $19.70 | 86100 |
| 2024-08-30 | 19.09 | $19.58 | 89314 |
| 2024-08-29 | 19.67 | $19.66 | 151000 |
| 2024-08-28 | 20.28 | $19.68 | 93300 |
| 2024-08-27 | 20.38 | $19.70 | 126143 |
| 2024-08-26 | 20.40 | $19.72 | 59500 |
| 2024-08-23 | 20.13 | $19.74 | 210500 |
| 2024-08-22 | 19.90 | $19.68 | 48810 |
| 2024-08-21 | 20.01 | $19.71 | 53200 |
| 2024-08-20 | 19.93 | $19.70 | 86800 |
| 2024-08-19 | 19.92 | $19.68 | 72200 |
| 2024-08-16 | 19.92 | $19.68 | 50400 |
| 2024-08-15 | 20.05 | $19.66 | 73200 |
| 2024-08-14 | 20.32 | $19.75 | 59400 |
| 2024-08-13 | 19.96 | $19.72 | 96100 |
| 2024-08-12 | 19.79 | $19.70 | 53100 |
| 2024-08-09 | 19.68 | $19.66 | 34300 |
| 2024-08-08 | 19.74 | $19.61 | 288300 |
| 2024-08-07 | 19.98 | $19.69 | 252600 |
| 2024-08-06 | 19.92 | $19.74 | 155035 |
| 2024-08-05 | 19.27 | $19.82 | 70803 |
| 2024-08-02 | 17.99 | $19.79 | 95819 |
| 2024-08-01 | 16.94 | $19.62 | 81400 |
| 2024-07-31 | 16.40 | $19.57 | 81600 |
| 2024-07-30 | 16.29 | $19.50 | 154300 |
| 2024-07-29 | 16.35 | $19.57 | 67400 |
| 2024-07-26 | 15.74 | $19.53 | 154200 |
| 2024-07-25 | 15.30 | $19.48 | 94331 |
| 2024-07-24 | 14.84 | $19.44 | 139700 |
| 2024-07-23 | 14.36 | $19.51 | 126200 |
| 2024-07-22 | 14.28 | $19.50 | 84600 |
| 2024-07-19 | 14.18 | $19.53 | 38000 |
| 2024-07-18 | 13.78 | $19.56 | 72500 |
| 2024-07-17 | 13.57 | $19.58 | 67808 |
| 2024-07-16 | 13.34 | $19.57 | 100700 |
| 2024-07-15 | 13.15 | $19.50 | 80432 |
| 2024-07-12 | 13.19 | $19.54 | 42300 |
| 2024-07-11 | 12.83 | $19.53 | 77000 |
| 2024-07-10 | 12.50 | $19.45 | 40400 |
| 2024-07-09 | 12.59 | $19.44 | 109700 |
| 2024-07-08 | 12.69 | $19.49 | 53128 |
| 2024-07-05 | 12.74 | $19.45 | 28800 |
| 2024-07-03 | 12.88 | $19.43 | 242200 |
| 2024-07-02 | 13.22 | $19.31 | 122242 |
| 2024-07-01 | 13.78 | $19.24 | 53000 |
| 2024-06-28 | 13.97 | $19.31 | 92736 |
| 2024-06-27 | 14.70 | $19.40 | 72200 |
| 2024-06-26 | 15.04 | $19.41 | 56912 |
| 2024-06-25 | 15.27 | $19.52 | 57612 |
| 2024-06-24 | 14.88 | $19.49 | 42248 |
| 2024-06-21 | 14.47 | $19.50 | 33303 |
| 2024-06-20 | 13.97 | $19.51 | 60234 |
| 2024-06-18 | 13.61 | $19.56 | 61916 |
| 2024-06-17 | 13.24 | $19.49 | 50929 |
| 2024-06-14 | 13.10 | $19.54 | 93335 |
| 2024-06-13 | 12.58 | $19.52 | 39503 |
| 2024-06-12 | 12.03 | $19.44 | 91139 |
| 2024-06-11 | 11.73 | $19.33 | 88100 |
| 2024-06-10 | 11.99 | $19.29 | 64027 |
| 2024-06-07 | 12.59 | $19.29 | 97237 |
| 2024-06-06 | 12.93 | $19.42 | 117910 |
| 2024-06-05 | 12.47 | $19.36 | 84510 |
| 2024-06-04 | 12.41 | $19.26 | 58000 |
| 2024-06-03 | 12.96 | $19.20 | 86016 |
| 2024-05-31 | 13.39 | $19.16 | 111000 |
| 2024-05-30 | 13.61 | $19.11 | 84900 |
| 2024-05-29 | 13.85 | $19.14 | 74813 |
| 2024-05-28 | 13.55 | $19.20 | 149408 |
| 2024-05-24 | 13.73 | $19.25 | 45315 |
| 2024-05-23 | 14.11 | $19.26 | 95900 |
| 2024-05-22 | 14.52 | $19.28 | 58238 |
| 2024-05-21 | 15.28 | $19.36 | 1.0M |
| 2024-05-20 | 15.64 | $19.35 | 373400 |
| 2024-05-17 | 15.95 | $19.42 | 69300 |
| 2024-05-16 | 16.27 | $19.42 | 75000 |
| 2024-05-15 | 15.98 | $19.50 | 136222 |
| 2024-05-14 | 15.43 | $19.41 | 63900 |
| 2024-05-13 | 15.34 | $19.38 | 45712 |
| 2024-05-10 | 15.37 | $19.37 | 34623 |
| 2024-05-09 | 15.40 | $19.41 | 75000 |
| 2024-05-08 | 15.35 | $19.40 | 88800 |
| 2024-05-07 | 15.41 | $19.37 | 436018 |
| 2024-05-06 | 15.53 | $19.30 | 88746 |
| 2024-05-03 | 16.05 | $19.26 | 110517 |
| 2024-05-02 | 16.84 | $19.19 | 147000 |
| 2024-05-01 | 17.24 | $19.12 | 146800 |
| 2024-04-30 | 17.52 | $19.07 | 174600 |
| 2024-04-29 | 17.28 | $19.11 | 217700 |
| 2024-04-26 | 17.13 | $19.06 | 193328 |
| 2024-04-25 | 16.97 | $19.09 | 205500 |
| 2024-04-24 | 16.58 | $19.17 | 190614 |
| 2024-04-23 | 16.50 | $19.22 | 117700 |
| 2024-04-22 | 16.53 | $19.18 | 188300 |
| 2024-04-19 | 16.27 | $19.18 | 122700 |
| 2024-04-18 | 15.99 | $19.16 | 175100 |
| 2024-04-17 | 15.70 | $19.21 | 397336 |
| 2024-04-16 | 15.20 | $19.21 | 523022 |
| 2024-04-15 | 14.66 | $19.19 | 128600 |
| 2024-04-12 | 14.22 | $19.19 | 801900 |
| 2024-04-11 | 13.98 | $19.11 | 69227 |
| 2024-04-10 | 13.03 | $19.14 | 247300 |
| 2024-04-09 | 12.13 | $19.32 | 35934 |
| 2024-04-08 | 12.01 | $19.25 | 76500 |
| 2024-04-05 | 11.37 | $19.23 | 57342 |
| 2024-04-04 | 10.84 | $19.32 | 94732 |
| 2024-04-03 | 10.53 | $19.24 | 59500 |
| 2024-04-02 | 9.59 | $19.32 | 61221 |
| 2024-04-01 | 8.89 | $19.40 | 108928 |
| 2024-03-28 | 8.53 | $19.58 | 109300 |
| 2024-03-27 | 8.72 | $19.44 | 103445 |
| 2024-03-26 | 8.34 | $19.47 | 300300 |
| 2024-03-25 | 8.21 | $19.50 | 42500 |
| 2024-03-22 | 8.44 | $19.51 | 45200 |
| 2024-03-21 | 8.83 | $19.49 | 71540 |
| 2024-03-20 | 9.24 | $19.52 | 44926 |
| 2024-03-19 | 9.53 | $19.50 | 95900 |
| 2024-03-18 | 9.87 | $19.48 | 62600 |
| 2024-03-15 | 10.17 | $19.50 | 76547 |
| 2024-03-14 | 10.64 | $19.51 | 41340 |
| 2024-03-13 | 11.06 | $19.58 | 72500 |
| 2024-03-12 | 11.27 | $19.58 | 64800 |
| 2024-03-11 | 11.70 | $19.59 | 106500 |
| 2024-03-08 | 11.76 | $19.64 | 40900 |
| 2024-03-07 | 11.82 | $19.58 | 67630 |
| 2024-03-06 | 12.02 | $19.57 | 82500 |
| 2024-03-05 | 12.41 | $19.57 | 65543 |
| 2024-03-04 | 12.83 | $19.49 | 123100 |
| 2024-03-01 | 13.35 | $19.55 | 84900 |
| 2024-02-29 | 13.90 | $19.49 | 42900 |
| 2024-02-28 | 14.54 | $19.48 | 52200 |
| 2024-02-27 | 15.20 | $19.43 | 107836 |
| 2024-02-26 | 15.86 | $19.50 | 71400 |
| 2024-02-23 | 16.41 | $19.55 | 30935 |
| 2024-02-22 | 17.05 | $19.45 | 38800 |
| 2024-02-21 | 17.77 | $19.47 | 96500 |
| 2024-02-20 | 18.54 | $19.48 | 224042 |
| 2024-02-16 | 19.34 | $19.49 | 57104 |
| 2024-02-15 | 20.28 | $19.52 | 70021 |
| 2024-02-14 | 21.33 | $19.47 | 62600 |
| 2024-02-13 | 22.12 | $19.47 | 66622 |
| 2024-02-12 | 22.74 | $19.56 | 49913 |
| 2024-02-09 | 23.44 | $19.49 | 96200 |
| 2024-02-08 | 24.33 | $19.54 | 75220 |
| 2024-02-07 | 25.27 | $19.56 | 117215 |
| 2024-02-06 | 26.26 | $19.54 | 100715 |
| 2024-02-05 | 27.44 | $19.47 | 246800 |
| 2024-02-02 | 28.68 | $19.60 | 106700 |
| 2024-02-01 | 29.42 | $19.80 | 279637 |
| 2024-01-31 | 29.33 | $19.67 | 74200 |
| 2024-01-30 | 29.76 | $19.55 | 67715 |
| 2024-01-29 | 30.76 | $19.50 | 30500 |
| 2024-01-26 | 32.11 | $19.44 | 59421 |
| 2024-01-25 | 33.64 | $19.48 | 82000 |
| 2024-01-24 | 35.00 | $19.39 | 62800 |
| 2024-01-23 | 36.42 | $19.43 | 93523 |
| 2024-01-22 | 38.32 | $19.48 | 160000 |
| 2024-01-19 | 39.94 | $19.43 | 86000 |
| 2024-01-18 | 41.71 | $19.47 | 72800 |
| 2024-01-17 | 43.25 | $19.57 | 145301 |
| 2024-01-16 | 44.39 | $19.63 | 84434 |
| 2024-01-12 | 45.22 | $19.66 | 31800 |
| 2024-01-11 | 45.34 | $19.70 | 45200 |
| 2024-01-10 | 45.51 | $19.66 | 131500 |
| 2024-01-09 | 45.75 | $19.68 | 53926 |
| 2024-01-08 | 45.93 | $19.69 | 49034 |
| 2024-01-05 | 46.12 | $19.60 | 51700 |
| 2024-01-04 | 46.31 | $19.66 | 55106 |
| 2024-01-03 | 46.22 | $19.73 | 89326 |
| 2024-01-02 | 46.05 | $19.69 | 45517 |
| 2023-12-29 | 45.93 | $19.76 | 84900 |
| 2023-12-28 | 45.36 | $19.74 | 55100 |
| 2023-12-27 | 44.85 | $19.83 | 68832 |
| 2023-12-26 | 43.87 | $19.75 | 67007 |
| 2023-12-22 | 42.97 | $19.74 | 51724 |
| 2023-12-21 | 42.01 | $19.72 | 75700 |
| 2023-12-20 | 41.01 | $19.75 | 178424 |
| 2023-12-19 | 39.97 | $19.69 | 63200 |
| 2023-12-18 | 38.98 | $19.65 | 61045 |
| 2023-12-15 | 37.97 | $19.66 | 35800 |
| 2023-12-14 | 36.84 | $19.67 | 102317 |
| 2023-12-13 | 35.77 | $19.48 | 118800 |
| 2023-12-12 | 34.98 | $19.30 | 399730 |
| 2023-12-11 | 34.47 | $19.33 | 39824 |
| 2023-12-08 | 33.92 | $19.35 | 105004 |
| 2023-12-07 | 33.46 | $19.40 | 114900 |
| 2023-12-06 | 32.56 | $19.38 | 50446 |
| 2023-12-05 | 31.67 | $19.39 | 64223 |
| 2023-12-04 | 30.78 | $19.24 | 94000 |
| 2023-12-01 | 30.06 | $19.31 | 83600 |
| 2023-11-30 | 29.31 | $19.17 | 159146 |
| 2023-11-29 | 28.71 | $19.23 | 45900 |
| 2023-11-28 | 28.08 | $19.02 | 51722 |
| 2023-11-27 | 27.79 | $19.05 | 50616 |
| 2023-11-24 | 27.56 | $18.98 | 3416 |
| 2023-11-22 | 27.49 | $18.98 | 51206 |
| 2023-11-21 | 27.42 | $18.93 | 75200 |
| 2023-11-20 | 27.50 | $18.95 | 380400 |
| 2023-11-17 | 27.61 | $18.84 | 138834 |
| 2023-11-16 | 27.98 | $18.81 | 83000 |
| 2023-11-15 | 28.48 | $18.72 | 100600 |
| 2023-11-14 | 29.19 | $18.76 | 130733 |
| 2023-11-13 | 29.72 | $18.54 | 82800 |
| 2023-11-10 | 30.90 | $18.51 | 279120 |
| 2023-11-09 | 32.04 | $18.34 | 160309 |
| 2023-11-08 | 33.36 | $18.46 | 65800 |
| 2023-11-07 | 34.58 | $18.33 | 36935 |
| 2023-11-06 | 36.29 | $18.18 | 51227 |
| 2023-11-03 | 37.74 | $18.27 | 417538 |
| 2023-11-02 | 39.57 | $18.15 | 49401 |
| 2023-11-01 | 40.91 | $17.89 | 28800 |
| 2023-10-31 | 41.17 | $17.75 | 38812 |
| 2023-10-30 | 40.91 | $17.79 | 50915 |
| 2023-10-27 | 40.63 | $17.81 | 20330 |
| 2023-10-26 | 40.42 | $17.95 | 34643 |
| 2023-10-25 | 40.25 | $17.82 | 45938 |
| 2023-10-24 | 39.78 | $17.98 | 87541 |
| 2023-10-23 | 39.38 | $17.94 | 344300 |
| 2023-10-20 | 38.83 | $17.89 | 31400 |
| 2023-10-19 | 38.27 | $17.87 | 75110 |
| 2023-10-18 | 37.67 | $18.01 | 212400 |
| 2023-10-17 | 37.30 | $18.04 | 21200 |
| 2023-10-16 | 37.03 | $18.16 | 63900 |
| 2023-10-13 | 36.88 | $18.33 | 75600 |
| 2023-10-12 | 37.22 | $18.24 | 890938 |
| 2023-10-11 | 37.49 | $18.38 | 68422 |
| 2023-10-10 | 38.07 | $18.22 | 31325 |
| 2023-10-09 | 37.99 | $18.16 | 23749 |
| 2023-10-06 | 37.35 | $17.97 | 957200 |
| 2023-10-05 | 36.12 | $18.13 | 94713 |
| 2023-10-04 | 35.13 | $18.10 | 108722 |
| 2023-10-03 | 34.08 | $18.01 | 331400 |
| 2023-10-02 | 32.65 | $18.14 | 44200 |
| 2023-09-29 | 31.43 | $18.27 | 36707 |
| 2023-09-28 | 30.42 | $18.25 | 33827 |
| 2023-09-27 | 28.92 | $18.34 | 30709 |
| 2023-09-26 | 27.53 | $18.41 | 59800 |
| 2023-09-25 | 26.29 | $18.49 | 32238 |
| 2023-09-22 | 25.16 | $18.66 | 48708 |
| 2023-09-21 | 24.53 | $18.61 | 136000 |
| 2023-09-20 | 23.71 | $18.79 | 37400 |
| 2023-09-19 | 23.67 | $18.82 | 40522 |
| 2023-09-18 | 23.29 | $18.86 | 49939 |
| 2023-09-15 | 22.97 | $18.82 | 46533 |
| 2023-09-14 | 22.65 | $18.84 | 104000 |
| 2023-09-13 | 22.43 | $18.92 | 37700 |
| 2023-09-12 | 22.49 | $18.89 | 20916 |
| 2023-09-11 | 22.47 | $18.91 | 47800 |
| 2023-09-08 | 22.60 | $18.92 | 56540 |
| 2023-09-07 | 22.78 | $18.86 | 48800 |
| 2023-09-06 | 22.69 | $18.91 | 72300 |
| 2023-09-05 | 22.73 | $18.91 | 53300 |
| 2023-09-01 | 22.63 | $18.97 | 46200 |
| 2023-08-31 | 22.82 | $18.95 | 23000 |
| 2023-08-30 | 22.48 | $18.93 | 37101 |
| 2023-08-29 | 21.97 | $19.01 | 64722 |
| 2023-08-28 | 21.48 | $18.92 | 63800 |
| 2023-08-25 | 20.60 | $18.91 | 41021 |
| 2023-08-24 | 19.88 | $18.88 | 87400 |
| 2023-08-23 | 19.23 | $18.90 | 205608 |
| 2023-08-22 | 18.54 | $18.85 | 102547 |
| 2023-08-21 | 17.41 | $18.77 | 75500 |
| 2023-08-18 | 16.26 | $18.92 | 56729 |
| 2023-08-17 | 15.52 | $18.94 | 42300 |
| 2023-08-16 | 14.86 | $19.04 | 123341 |
| 2023-08-15 | 14.50 | $19.10 | 21100 |
| 2023-08-14 | 14.30 | $19.11 | 25632 |
| 2023-08-11 | 14.08 | $19.08 | 25328 |
| 2023-08-10 | 13.73 | $19.09 | 26800 |
| 2023-08-09 | 13.52 | $19.20 | 42900 |
| 2023-08-08 | 13.45 | $19.11 | 43447 |
| 2023-08-07 | 12.94 | $19.04 | 48600 |
| 2023-08-04 | 12.29 | $19.14 | 91430 |
| 2023-08-03 | 11.63 | $18.98 | 74000 |
| 2023-08-02 | 10.18 | $19.20 | 37800 |
| 2023-08-01 | 9.23 | $19.29 | 14840 |
| 2023-07-31 | 8.67 | $19.37 | 20700 |
| 2023-07-28 | 8.51 | $19.39 | 23826 |
| 2023-07-27 | 8.49 | $19.42 | 34907 |
| 2023-07-26 | 8.68 | $19.57 | 18703 |
| 2023-07-25 | 8.81 | $19.51 | 36809 |
| 2023-07-24 | 9.19 | $19.58 | 12700 |
| 2023-07-21 | 9.07 | $19.54 | 94200 |
| 2023-07-20 | 9.16 | $19.55 | 8232 |
| 2023-07-19 | 9.26 | $19.61 | 9903 |
| 2023-07-18 | 8.98 | $19.52 | 35743 |
| 2023-07-17 | 9.00 | $19.47 | 20425 |
| 2023-07-14 | 9.42 | $19.42 | 7200 |
| 2023-07-13 | 9.85 | $19.48 | 154403 |
| 2023-07-12 | 10.35 | $19.37 | 188129 |
| 2023-07-11 | 10.53 | $19.33 | 47502 |
| 2023-07-10 | 10.19 | $19.30 | 28000 |
| 2023-07-07 | 9.76 | $19.31 | 230800 |
| 2023-07-06 | 9.35 | $19.32 | 151900 |
| 2023-07-05 | 8.92 | $19.42 | 104700 |
| 2023-07-03 | 8.94 | $19.42 | 13500 |
| 2023-06-30 | 9.28 | $19.44 | 83539 |
| 2023-06-29 | 9.40 | $19.40 | 379000 |
| 2023-06-28 | 9.53 | $19.58 | 11011 |
| 2023-06-27 | 9.48 | $19.51 | 43700 |
| 2023-06-26 | 9.43 | $19.51 | 19400 |
| 2023-06-23 | 9.59 | $19.54 | 14717 |
| 2023-06-22 | 9.63 | $19.46 | 61300 |
| 2023-06-21 | 9.99 | $19.58 | 66700 |
| 2023-06-20 | 10.36 | $19.56 | 39209 |
| 2023-06-16 | 10.42 | $19.50 | 43700 |
| 2023-06-15 | 10.68 | $19.48 | 48300 |
| 2023-06-14 | 10.95 | $19.40 | 86947 |
| 2023-06-13 | 11.48 | $19.38 | 84843 |
| 2023-06-12 | 12.03 | $19.42 | 103400 |
| 2023-06-09 | 12.22 | $19.42 | 11300 |
| 2023-06-08 | 12.54 | $19.43 | 110049 |
| 2023-06-07 | 12.98 | $19.35 | 41909 |
| 2023-06-06 | 13.43 | $19.47 | 38200 |
| 2023-06-05 | 13.97 | $19.39 | 37381 |
| 2023-06-02 | 14.66 | $19.33 | 45317 |
| 2023-06-01 | 15.01 | $19.42 | 24600 |
| 2023-05-31 | 15.73 | $19.40 | 24444 |
| 2023-05-30 | 16.09 | $19.33 | 22500 |
| 2023-05-26 | 16.21 | $19.19 | 39200 |
| 2023-05-25 | 15.49 | $19.21 | 22434 |
| 2023-05-24 | 14.78 | $19.16 | 15803 |
| 2023-05-23 | 13.84 | $19.22 | 40000 |
| 2023-05-22 | 13.08 | $19.30 | 21631 |
| 2023-05-19 | 12.32 | $19.29 | 251800 |
| 2023-05-18 | 11.72 | $19.39 | 84000 |
| 2023-05-17 | 11.44 | $19.50 | 294500 |
| 2023-05-16 | 11.60 | $19.52 | 152800 |
| 2023-05-15 | 11.73 | $19.55 | 23040 |
| 2023-05-12 | 12.13 | $19.59 | 34500 |
| 2023-05-11 | 12.74 | $19.69 | 144400 |
| 2023-05-10 | 12.99 | $19.68 | 209007 |
| 2023-05-09 | 13.24 | $19.59 | 12434 |
| 2023-05-08 | 13.87 | $19.60 | 72303 |
| 2023-05-05 | 14.54 | $19.68 | 82300 |
| 2023-05-04 | 15.05 | $19.66 | 32823 |
| 2023-05-03 | 15.76 | $19.62 | 22930 |
| 2023-05-02 | 16.36 | $19.58 | 94444 |
| 2023-05-01 | 16.98 | $19.47 | 61800 |
| 2023-04-28 | 17.18 | $19.58 | 25345 |
| 2023-04-27 | 17.78 | $19.50 | 29002 |
| 2023-04-26 | 18.23 | $19.58 | 31204 |
| 2023-04-25 | 18.90 | $19.66 | 33909 |
| 2023-04-24 | 19.80 | $19.55 | 374514 |
| 2023-04-21 | 20.52 | $19.47 | 166000 |
| 2023-04-20 | 21.25 | $19.51 | 19300 |
| 2023-04-19 | 22.35 | $19.45 | 18200 |
| 2023-04-18 | 23.27 | $19.52 | 22300 |
| 2023-04-17 | 24.15 | $19.68 | 28614 |
| 2023-04-14 | 24.22 | $19.71 | 62300 |
| 2023-04-13 | 24.17 | $19.79 | 51300 |
| 2023-04-12 | 23.53 | $19.86 | 8805 |
| 2023-04-11 | 22.91 | $19.79 | 454744 |
| 2023-04-10 | 22.27 | $19.73 | 43300 |
| 2023-04-06 | 21.88 | $19.77 | 5800 |
| 2023-04-05 | 21.14 | $19.79 | 4600 |
| 2023-04-04 | 20.31 | $19.70 | 2000 |
| 2023-04-03 | 19.77 | $19.61 | 16700 |
| 2023-03-31 | 19.32 | $19.61 | 27314 |
| 2023-03-30 | 19.01 | $19.54 | 47630 |
| 2023-03-29 | 18.99 | $19.52 | 9417 |
| 2023-03-28 | 18.90 | $19.54 | 11227 |
| 2023-03-27 | 18.82 | $19.50 | 10028 |
| 2023-03-24 | 18.73 | $19.60 | 20229 |
| 2023-03-23 | 18.63 | $19.54 | 18400 |
| 2023-03-22 | 18.86 | $19.46 | 9744 |
| 2023-03-21 | 19.36 | $19.36 | 11500 |
| 2023-03-20 | 20.24 | $19.45 | 8500 |
| 2023-03-17 | 20.61 | $19.53 | 8500 |
| 2023-03-16 | 20.74 | $19.43 | 18400 |
| 2023-03-15 | 21.14 | $19.48 | 62732 |
| 2023-03-14 | 21.31 | $19.37 | 9400 |
| 2023-03-13 | 22.08 | $19.41 | 18900 |
| 2023-03-10 | 22.58 | $19.35 | 42000 |
| 2023-03-09 | 23.54 | $19.20 | 57800 |
| 2023-03-08 | 23.95 | $19.10 | 6300 |
| 2023-03-07 | 24.05 | $19.10 | 26500 |
| 2023-03-06 | 24.19 | $19.11 | 43300 |
| 2023-03-03 | 24.34 | $19.13 | 68300 |
| 2023-03-02 | 24.25 | $19.08 | 11338 |
| 2023-03-01 | 23.76 | $19.11 | 43019 |
| 2023-02-28 | 23.48 | $19.17 | 13500 |
| 2023-02-27 | 23.31 | $19.15 | 39100 |
| 2023-02-24 | 23.16 | $19.11 | 8819 |
| 2023-02-23 | 22.82 | $19.23 | 22800 |
| 2023-02-22 | 22.90 | $19.21 | 137538 |
| 2023-02-21 | 22.86 | $19.13 | 20300 |
| 2023-02-17 | 22.44 | $19.28 | 10617 |
| 2023-02-16 | 22.58 | $19.32 | 13000 |
| 2023-02-15 | 23.00 | $19.42 | 31500 |
| 2023-02-14 | 23.89 | $19.51 | 59800 |
| 2023-02-13 | 25.00 | $19.58 | 17800 |
| 2023-02-10 | 25.80 | $19.62 | 32725 |
| 2023-02-09 | 26.65 | $19.56 | 29925 |
| 2023-02-08 | 27.42 | $19.62 | 21200 |
| 2023-02-07 | 28.05 | $19.68 | 36804 |
| 2023-02-06 | 28.70 | $19.66 | 12800 |
| 2023-02-03 | 28.95 | $19.70 | 9800 |
| 2023-02-02 | 28.88 | $19.79 | 45100 |
| 2023-02-01 | 28.30 | $19.83 | 21600 |
| 2023-01-31 | 27.82 | $19.76 | 10510 |
| 2023-01-30 | 27.31 | $19.74 | 57900 |
| 2023-01-27 | 27.45 | $19.75 | 17839 |
| 2023-01-26 | 27.64 | $19.80 | 39100 |
| 2023-01-25 | 27.40 | $19.74 | 29200 |
| 2023-01-24 | 27.20 | $19.76 | 39600 |
| 2023-01-23 | 27.02 | $19.73 | 15249 |
| 2023-01-20 | 26.82 | $19.74 | 5247 |
| 2023-01-19 | 26.08 | $19.77 | 4400 |
| 2023-01-18 | 25.30 | $19.79 | 7600 |
| 2023-01-17 | 24.57 | $19.63 | 9600 |
| 2023-01-13 | 23.94 | $19.66 | 63722 |
| 2023-01-12 | 23.39 | $19.64 | 28526 |
| 2023-01-11 | 22.97 | $19.52 | 118700 |
| 2023-01-10 | 22.89 | $19.46 | 108800 |
| 2023-01-09 | 22.92 | $19.45 | 34100 |
| 2023-01-06 | 22.72 | $19.40 | 45026 |
| 2023-01-05 | 22.83 | $19.29 | 41400 |
| 2023-01-04 | 23.13 | $19.27 | 20141 |
| 2023-01-03 | 23.65 | $19.16 | 8400 |
| 2022-12-30 | 24.76 | $19.06 | 17900 |
| 2022-12-29 | 25.74 | $19.04 | 9538 |
| 2022-12-28 | 26.86 | $19.08 | 42940 |
| 2022-12-27 | 28.11 | $19.17 | 19600 |
| 2022-12-23 | 29.37 | $19.20 | 34600 |
| 2022-12-22 | 30.44 | $19.21 | 12900 |
| 2022-12-21 | 31.40 | $19.25 | 20100 |
| 2022-12-20 | 32.37 | $19.26 | 49000 |
| 2022-12-19 | 33.43 | $19.30 | 10100 |
| 2022-12-16 | 33.54 | $19.34 | 8800 |
| 2022-12-15 | 33.47 | $19.41 | 98724 |
| 2022-12-14 | 33.01 | $19.39 | 5321 |
| 2022-12-13 | 32.52 | $19.31 | 16000 |
| 2022-12-12 | 32.05 | $19.30 | 5900 |
| 2022-12-09 | 31.77 | $19.26 | 7611 |
| 2022-12-08 | 31.48 | $19.34 | 400 |
| 2022-12-07 | 30.76 | $19.34 | 5108 |
| 2022-12-06 | 30.00 | $19.26 | 600 |
| 2022-12-05 | 29.32 | $19.23 | 6300 |
| 2022-12-02 | 28.66 | $19.22 | 18240 |
| 2022-12-01 | 28.04 | $19.28 | 4200 |
| 2022-11-30 | 27.38 | $19.05 | 8900 |
| 2022-11-29 | 26.88 | $19.02 | 6700 |
| 2022-11-28 | 26.40 | $19.02 | 414 |
| 2022-11-25 | 26.25 | $19.06 | 100 |
| 2022-11-23 | 25.85 | $18.98 | 745 |
| 2022-11-22 | 25.44 | $18.88 | 6500 |
| 2022-11-21 | 25.20 | $18.91 | 11747 |
| 2022-11-18 | 24.79 | $18.87 | 8700 |
| 2022-11-17 | 24.78 | $18.90 | 17548 |
| 2022-11-16 | 24.41 | $18.90 | 12500 |
| 2022-11-15 | 24.02 | $18.67 | 10000 |
| 2022-11-14 | 24.00 | $18.57 | 10337 |
| 2022-11-11 | 24.29 | $18.53 | 5600 |
| 2022-11-10 | 24.87 | $18.49 | 150324 |
| 2022-11-09 | 25.57 | $18.18 | 92600 |
| 2022-11-08 | 26.62 | $18.22 | 66240 |
| 2022-11-07 | 27.96 | $18.07 | 46500 |
| 2022-11-04 | 28.95 | $18.15 | 10135 |
| 2022-11-03 | 30.33 | $18.16 | 32000 |
| 2022-11-02 | 31.71 | $18.18 | 3400 |
| 2022-11-01 | 33.31 | $18.16 | 12100 |
| 2022-10-31 | 34.99 | $18.14 | 5134 |
| 2022-10-28 | 35.39 | $18.09 | 427 |
| 2022-10-27 | 35.45 | $18.07 | 3600 |
| 2022-10-26 | 35.41 | $18.08 | 3744 |
| 2022-10-25 | 35.36 | $18.07 | 9800 |
| 2022-10-24 | 35.38 | $18.07 | 1900 |
| 2022-10-21 | 34.91 | $18.16 | 4000 |
| 2022-10-20 | 34.62 | $18.33 | 7400 |
| 2022-10-19 | 34.68 | $18.40 | 100 |
| 2022-10-18 | 35.06 | $18.49 | 32140 |
| 2022-10-17 | 35.59 | $18.49 | 228 |
| 2022-10-14 | 36.31 | $18.45 | 15700 |
| 2022-10-13 | 37.08 | $18.48 | 5000 |
| 2022-10-12 | 37.29 | $18.56 | 2500 |
| 2022-10-11 | 37.78 | $18.55 | 5300 |
| 2022-10-10 | 38.50 | $18.50 | 4600 |
| 2022-10-07 | 38.67 | $18.56 | 1400 |
| 2022-10-06 | 39.13 | $18.56 | 5806 |
| 2022-10-05 | 39.62 | $18.55 | 1000 |
| 2022-10-04 | 40.01 | $18.61 | 7700 |
| 2022-10-03 | 40.43 | $18.43 | 212 |
| 2022-09-30 | 39.71 | $18.35 | 3508 |
| 2022-09-29 | 38.52 | $18.35 | 3424 |
| 2022-09-28 | 37.27 | $18.45 | 8046 |
| 2022-09-27 | 36.05 | $18.51 | 2901 |
| 2022-09-26 | 34.76 | $18.56 | 12942 |
| 2022-09-23 | 33.58 | $18.67 | 4648 |
| 2022-09-22 | 32.63 | $18.75 | 102400 |
| 2022-09-21 | 31.64 | $18.82 | 8918 |
| 2022-09-20 | 30.93 | $18.80 | 1333 |
| 2022-09-19 | 30.18 | $18.95 | 3521 |
| 2022-09-16 | 29.83 | $18.92 | 1500 |
| 2022-09-15 | 29.26 | $18.95 | 400 |
| 2022-09-14 | 28.75 | $18.98 | 20800 |
| 2022-09-13 | 28.26 | $19.03 | 1500 |
| 2022-09-12 | 27.75 | $19.03 | 24500 |
| 2022-09-09 | 27.34 | $19.03 | 1603 |
| 2022-09-08 | 26.57 | $18.95 | 43014 |
| 2022-09-07 | 25.70 | $19.04 | 26800 |
| 2022-09-06 | 24.99 | $19.01 | 19622 |
| 2022-09-02 | 23.96 | $19.16 | 71200 |
| 2022-09-01 | 23.36 | $19.05 | 3600 |
| 2022-08-31 | 21.88 | $19.20 | 7128 |
| 2022-08-30 | 20.71 | $19.26 | 7801 |
| 2022-08-29 | 19.64 | $19.34 | 42745 |
| 2022-08-26 | 18.81 | $19.41 | 6200 |
| 2022-08-25 | 17.97 | $19.44 | 2225 |
| 2022-08-24 | 17.51 | $19.46 | 5341 |
| 2022-08-23 | 17.02 | $19.51 | 900 |
| 2022-08-22 | 17.01 | $19.52 | 10500 |
| 2022-08-19 | 17.04 | $19.55 | 4123 |
| 2022-08-18 | 17.20 | $19.69 | 9405 |
| 2022-08-17 | 17.85 | $19.66 | 8100 |
| 2022-08-16 | 18.53 | $19.74 | 2900 |
| 2022-08-15 | 19.35 | $19.82 | 4439 |
| 2022-08-12 | 19.82 | $19.79 | 100204 |
| 2022-08-11 | 20.36 | $19.76 | 1516 |
| 2022-08-10 | 20.98 | $19.81 | 120900 |
| 2022-08-09 | 21.63 | $19.75 | 3600 |
| 2022-08-08 | 22.35 | $19.80 | 6340 |
| 2022-08-05 | 23.20 | $19.80 | 18600 |
| 2022-08-04 | 24.09 | $19.93 | 113714 |
| 2022-08-03 | 24.08 | $19.82 | 728 |
| 2022-08-02 | 24.43 | $19.87 | 100 |
| 2022-08-01 | 24.52 | $19.84 | 10400 |
| 2022-07-29 | 24.72 | $19.81 | 525 |
| 2022-07-28 | 24.65 | $19.76 | 85306 |
| 2022-07-27 | 24.58 | $19.72 | 600 |
| 2022-07-26 | 24.77 | $19.68 | 1500 |
| 2022-07-25 | 25.19 | $19.65 | 105432 |
| 2022-07-22 | 25.63 | $19.64 | 100 |
| 2022-07-21 | 25.57 | $19.56 | 800 |
| 2022-07-20 | 25.77 | $19.57 | 4928 |
| 2022-07-19 | 25.99 | $19.59 | 1000 |
| 2022-07-18 | 25.85 | $19.58 | 7320 |
| 2022-07-15 | 25.65 | $19.58 | 1400 |
| 2022-07-14 | 25.50 | $19.55 | 248 |
| 2022-07-13 | 25.53 | $19.52 | 110 |
| 2022-07-12 | 25.66 | $19.55 | 100 |
| 2022-07-11 | 25.65 | $19.52 | 41721 |
| 2022-07-08 | 25.64 | $19.50 | 526 |
| 2022-07-07 | 26.93 | $19.49 | 229 |
| 2022-07-06 | 28.29 | $19.49 | 5500 |
| 2022-07-05 | 29.59 | $19.43 | 101728 |
| 2022-07-01 | 30.95 | $19.43 | 17100 |
| 2022-06-30 | 32.05 | $19.27 | 6200 |
| 2022-06-29 | 32.60 | $19.24 | 3015 |
| 2022-06-28 | 32.86 | $19.20 | 17526 |
| 2022-06-27 | 33.14 | $19.20 | 1506 |
| 2022-06-24 | 33.12 | $19.16 | 4908 |
| 2022-06-23 | 33.10 | $19.16 | 4400 |
| 2022-06-22 | 33.16 | $19.13 | 6436 |
| 2022-06-21 | 33.02 | $18.99 | 25500 |
| 2022-06-17 | 32.54 | $19.09 | 100 |
| 2022-06-16 | 32.44 | $19.09 | 3800 |
| 2022-06-15 | 32.33 | $19.08 | 800 |
| 2022-06-14 | 32.31 | $18.99 | 248 |
| 2022-06-13 | 32.01 | $19.13 | 11300 |
| 2022-06-10 | 32.01 | $19.45 | 1930 |
| 2022-06-09 | 32.98 | $19.60 | 32315 |
| 2022-06-08 | 34.59 | $19.68 | 300 |
| 2022-06-07 | 36.11 | $19.68 | 8300 |
| 2022-06-06 | 37.71 | $19.67 | 542 |
| 2022-06-03 | 39.09 | $19.66 | 2105 |
| 2022-06-02 | 40.67 | $19.71 | 4208 |
| 2022-06-01 | 42.50 | $19.68 | 200 |
| 2022-05-31 | 44.23 | $19.65 | 1245 |
| 2022-05-27 | 46.06 | $19.76 | 431 |
| 2022-05-26 | 47.61 | $19.71 | 7100 |
| 2022-05-25 | 49.42 | $19.63 | 28931 |
| 2022-05-24 | 51.62 | $19.38 | 7100 |
| 2022-05-23 | 53.86 | $19.23 | 4802 |
| 2022-05-20 | 55.04 | $19.25 | 1900 |
| 2022-05-19 | 56.29 | $19.05 | 1600 |
| 2022-05-18 | 56.01 | $19.02 | 12900 |
| 2022-05-17 | 55.71 | $19.04 | 100 |
| 2022-05-16 | 55.54 | $19.13 | 4800 |
| 2022-05-13 | 55.36 | $19.11 | 10600 |
| 2022-05-12 | 54.99 | $19.17 | 2402 |
| 2022-05-11 | 54.78 | $19.21 | 2844 |
| 2022-05-10 | 54.62 | $19.21 | 3926 |
| 2022-05-09 | 54.54 | $19.24 | 1306 |
| 2022-05-06 | 54.29 | $19.20 | 522 |
| 2022-05-05 | 53.71 | $19.21 | 46400 |
| 2022-05-04 | 53.12 | $19.35 | 318 |
| 2022-05-03 | 52.86 | $19.32 | 5605 |
| 2022-05-02 | 52.42 | $19.29 | 6000 |
| 2022-04-29 | 51.95 | $19.41 | 12406 |
| 2022-04-28 | 51.65 | $19.43 | 16200 |
| 2022-04-27 | 51.39 | $19.52 | 2800 |
| 2022-04-26 | 51.34 | $19.54 | 605 |
| 2022-04-25 | 51.30 | $19.46 | 600 |
| 2022-04-22 | 50.62 | $19.45 | 100 |
| 2022-04-21 | 49.82 | $19.46 | 14102 |
| 2022-04-20 | 49.00 | $19.52 | 315800 |
| 2022-04-19 | 48.14 | $19.51 | 202 |
| 2022-04-18 | 47.31 | $19.60 | 14832 |
| 2022-04-14 | 46.43 | $19.64 | 54235 |
| 2022-04-13 | 45.65 | $19.71 | 3844 |
| 2022-04-12 | 45.01 | $19.70 | 148500 |
| 2022-04-11 | 44.33 | $19.77 | 7318 |
| 2022-04-08 | 43.62 | $19.80 | 3441 |
| 2022-04-07 | 43.19 | $19.86 | 400 |
| 2022-04-06 | 42.95 | $19.91 | 13300 |
| 2022-04-05 | 42.71 | $19.92 | 15500 |
| 2022-04-04 | 42.58 | $20.01 | 81200 |
| 2022-04-01 | 42.67 | $19.92 | 47800 |
| 2022-03-31 | 41.95 | $19.97 | 8405 |
| 2022-03-30 | 41.68 | $19.95 | 13642 |
| 2022-03-29 | 41.39 | $19.96 | 98200 |
| 2022-03-28 | 41.09 | $20.02 | 2544 |
| 2022-03-25 | 40.87 | $19.99 | 12300 |
| 2022-03-24 | 40.43 | $20.09 | 13600 |
| 2022-03-23 | 40.34 | $20.20 | 136935 |
| 2022-03-22 | 40.41 | $20.19 | 45815 |
| 2022-03-21 | 40.14 | $20.16 | 22838 |
| 2022-03-18 | 39.78 | $20.27 | 7600 |
| 2022-03-17 | 39.89 | $20.22 | — |
| 2022-03-16 | 39.22 | $20.17 | 149 |
| 2022-03-15 | 38.07 | $20.22 | 15100 |
| 2022-03-14 | 36.98 | $20.22 | 9500 |
| 2022-03-11 | 35.82 | $20.42 | 500 |
| 2022-03-10 | 35.05 | $20.44 | 1600 |
| 2022-03-09 | 34.35 | $20.48 | 2300 |
| 2022-03-08 | 33.72 | $20.54 | 203 |
| 2022-03-07 | 33.33 | $20.61 | 1035 |
| 2022-03-04 | 33.19 | $20.69 | 100 |
| 2022-03-03 | 33.40 | $20.68 | 4500 |
| 2022-03-02 | 33.62 | $20.68 | 2739 |
| 2022-03-01 | 33.94 | $20.75 | 6400 |
| 2022-02-28 | 34.38 | $20.69 | 200 |
| 2022-02-25 | 34.35 | $20.59 | 1342 |
| 2022-02-24 | 33.98 | $20.66 | 1500 |
| 2022-02-23 | 33.94 | $20.66 | 8900 |
| 2022-02-22 | 33.99 | $20.68 | 2000 |
| 2022-02-18 | 34.04 | $20.70 | 500 |
| 2022-02-17 | 34.26 | $20.68 | 505 |
| 2022-02-16 | 34.41 | $20.61 | 1200 |
| 2022-02-15 | 33.84 | $20.65 | 4621 |
| 2022-02-14 | 33.47 | $20.69 | 1947 |
| 2022-02-11 | 33.24 | $20.73 | 11111 |
| 2022-02-10 | 33.08 | $20.75 | 101400 |
| 2022-02-09 | 32.91 | $20.86 | 2229 |
| 2022-02-08 | 33.13 | $20.84 | 8601 |
| 2022-02-07 | 33.13 | $20.85 | 423 |
| 2022-02-04 | 33.12 | $20.83 | 719 |
| 2022-02-03 | 32.96 | $20.86 | 43013 |
| 2022-02-02 | 33.32 | $20.89 | 2047 |
| 2022-02-01 | 33.74 | $20.83 | 403 |
| 2022-01-31 | 33.08 | $20.82 | 300 |
| 2022-01-28 | 32.39 | $20.85 | 29100 |
| 2022-01-27 | 31.77 | $20.91 | 209 |
| 2022-01-26 | 31.33 | $20.89 | 4100 |
| 2022-01-25 | 29.90 | $21.02 | — |
| 2022-01-24 | 28.82 | $21.08 | 1700 |
| 2022-01-21 | 27.92 | $21.14 | 15800 |
| 2022-01-20 | 26.97 | $21.11 | 100 |
| 2022-01-19 | 26.19 | $21.14 | 8600 |
| 2022-01-18 | 25.36 | $21.04 | 15100 |
| 2022-01-14 | 24.39 | $21.13 | 5031 |
| 2022-01-13 | 24.08 | $21.18 | 81748 |
| 2022-01-12 | 23.64 | $21.13 | 2400 |
| 2022-01-11 | 23.47 | $21.15 | 2000 |
| 2022-01-10 | 22.86 | $21.16 | 8400 |
| 2022-01-07 | 22.27 | $21.17 | 100 |
| 2022-01-06 | 21.70 | $21.20 | 100 |
| 2022-01-05 | 21.25 | $21.20 | 721 |
| 2022-01-04 | 20.79 | $21.24 | 100 |
| 2022-01-03 | 20.50 | $21.23 | 7400 |
| 2021-12-31 | 20.20 | $21.26 | 603 |
| 2021-12-30 | 20.15 | $21.26 | 100 |
| 2021-12-29 | 20.10 | $21.28 | 133300 |
| 2021-12-28 | 20.15 | $21.28 | 408 |
| 2021-12-27 | 19.97 | $21.28 | 2226 |
| 2021-12-23 | 19.78 | $21.28 | 68331 |
| 2021-12-22 | 19.58 | $21.27 | 104500 |
| 2021-12-21 | 19.22 | $21.28 | 13246 |
| 2021-12-20 | 19.02 | $21.26 | 186200 |
| 2021-12-17 | 18.73 | $21.22 | 29948 |
| 2021-12-16 | 18.52 | $21.41 | 154500 |
| 2021-12-15 | 19.18 | $21.46 | 57800 |
| 2021-12-14 | 20.00 | $21.47 | 2004 |
| 2021-12-13 | 20.86 | $21.48 | 15231 |
| 2021-12-10 | 21.64 | $21.50 | 200 |
| 2021-12-09 | 22.34 | $21.46 | 3000 |
| 2021-12-08 | 23.28 | $21.45 | 817 |
| 2021-12-07 | 24.16 | $21.49 | 3500 |
| 2021-12-06 | 25.09 | $21.47 | 1523 |
| 2021-12-03 | 25.96 | $21.51 | 614 |
| 2021-12-02 | 26.65 | $21.48 | 3824 |
| 2021-12-01 | 27.39 | $21.48 | 2900 |
| 2021-11-30 | 28.16 | $21.53 | 600 |
| 2021-11-29 | 29.12 | $21.42 | 100 |
| 2021-11-26 | 30.60 | $21.61 | 13707 |
| 2021-11-24 | 31.51 | $21.52 | 600 |
| 2021-11-23 | 32.86 | $21.51 | 4700 |
| 2021-11-22 | 33.95 | $21.48 | 1202 |
| 2021-11-19 | 35.43 | $21.58 | 1810 |
| 2021-11-18 | 36.46 | $21.55 | 803 |
| 2021-11-17 | 37.69 | $21.56 | 13100 |
| 2021-11-16 | 38.62 | $21.56 | 12619 |
| 2021-11-15 | 39.60 | $21.56 | 4818 |
| 2021-11-12 | 40.63 | $21.57 | — |
| 2021-11-11 | 41.95 | $21.58 | 100 |
| 2021-11-10 | 43.28 | $21.51 | 5900 |
| 2021-11-09 | 44.84 | $21.63 | 100 |
| 2021-11-08 | 45.70 | $21.55 | 100 |
| 2021-11-05 | 46.89 | $21.61 | 100 |
| 2021-11-04 | 47.78 | $21.60 | 14236 |
| 2021-11-03 | 48.72 | $21.52 | 3929 |
| 2021-11-02 | 49.80 | $21.57 | 1303 |
| 2021-11-01 | 50.94 | $21.52 | 2800 |
| 2021-10-29 | 52.50 | $21.52 | 100 |
| 2021-10-28 | 53.75 | $21.48 | 40100 |
| 2021-10-27 | 55.06 | $21.54 | 1100 |
| 2021-10-26 | 55.93 | $21.56 | 14600 |
| 2021-10-25 | 56.85 | $21.56 | 36300 |
| 2021-10-22 | 57.53 | $21.54 | 235 |
| 2021-10-21 | 58.29 | $21.53 | 100 |
| 2021-10-20 | 59.20 | $21.58 | 2100 |
| 2021-10-19 | 59.88 | $21.57 | 2700 |
| 2021-10-18 | 60.60 | $21.56 | 600 |
| 2021-10-15 | 61.47 | $21.57 | 2100 |
| 2021-10-14 | 62.29 | $21.62 | 100 |
| 2021-10-13 | 62.90 | $21.60 | 105 |
| 2021-10-12 | 63.57 | $21.59 | — |
| 2021-10-11 | 64.19 | $21.58 | 2929 |
| 2021-10-08 | 64.85 | $21.58 | 2409 |
| 2021-10-07 | 65.32 | $21.59 | — |
| 2021-10-06 | 65.83 | $21.62 | 747 |
| 2021-10-05 | 66.29 | $21.62 | 9000 |
| 2021-10-04 | 66.74 | $21.63 | 10628 |
| 2021-10-01 | 67.20 | $21.64 | 15917 |
| 2021-09-30 | 67.69 | $21.63 | 700 |
| 2021-09-29 | 68.27 | $21.63 | 450722 |
| 2021-09-28 | 68.87 | $21.68 | 8700 |
| 2021-09-27 | 69.16 | $21.69 | 2241 |
| 2021-09-24 | 69.44 | $21.69 | 5800 |
| 2021-09-23 | 69.70 | $21.68 | 1934 |
| 2021-09-22 | 69.99 | $21.74 | 900 |
| 2021-09-21 | 69.99 | $21.74 | 2131 |
| 2021-09-20 | 69.93 | $21.77 | 4103 |
| 2021-09-17 | 69.72 | $21.71 | 900 |
| 2021-09-16 | 69.52 | $21.72 | 2744 |
| 2021-09-15 | 69.28 | $21.72 | 490500 |
| 2021-09-14 | 69.02 | $21.77 | 400 |
| 2021-09-13 | 68.63 | $21.76 | 9648 |
| 2021-09-10 | 68.22 | $21.76 | 6541 |
| 2021-09-09 | 67.78 | $21.75 | 1100 |
| 2021-09-08 | 67.36 | $21.75 | 13700 |
| 2021-09-07 | 66.92 | $21.71 | 343 |
| 2021-09-03 | 66.47 | $21.72 | 4724 |
| 2021-09-02 | 65.97 | $21.75 | 4400 |
| 2021-09-01 | 65.38 | $21.75 | 400 |
| 2021-08-31 | 64.75 | $21.74 | 642 |
| 2021-08-30 | 64.11 | $21.74 | 2300 |
| 2021-08-27 | 63.43 | $21.76 | — |
| 2021-08-26 | 62.69 | $21.75 | 1200 |
| 2021-08-25 | 61.91 | $21.74 | 708 |
| 2021-08-24 | 61.08 | $21.76 | 4724 |
| 2021-08-23 | 60.22 | $21.78 | 1733 |
| 2021-08-20 | 59.26 | $21.77 | 100 |
| 2021-08-19 | 58.25 | $21.78 | 4900 |
| 2021-08-18 | 57.19 | $21.75 | 140 |
| 2021-08-17 | 56.08 | $21.76 | 5921 |
| 2021-08-16 | 54.91 | $21.78 | 6534 |
| 2021-08-13 | 53.60 | $21.78 | 400 |
| 2021-08-12 | 52.23 | $21.76 | 1609 |
| 2021-08-11 | 50.38 | $21.78 | 5500 |
| 2021-08-10 | 48.39 | $21.77 | 1400 |
| 2021-08-09 | 46.30 | $21.76 | 15100 |
| 2021-08-06 | 44.09 | $21.76 | 145 |
| 2021-08-05 | 41.77 | $21.79 | 429 |
| 2021-08-04 | 39.33 | $21.80 | 600 |
| 2021-08-03 | 36.72 | $21.82 | 437 |
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