Is VanEck Emerging Markets High Yield Bond ETF (HYEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our VanEck Emerging Markets High Yield Bond ETF (HYEM) research center and poll results.
AMEX : HYEM
VanEck Emerging Markets High Yield Bond ETF — Technical Indicators
$20.04 USD
-$0.01 (-0.05%)
- Volume
- 50.68K
- Average Volume
- 227.31K
- Market Capitalization
- $534.07M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.36
- Year Low
- $19.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.06
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.52
Average
19.47
Maximum
23.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.06 | $20.04 | 51194 |
| 2026-07-21 | 20.06 | $20.05 | 63700 |
| 2026-07-20 | 20.07 | $20.07 | 119843 |
| 2026-07-17 | 20.08 | $20.03 | 115400 |
| 2026-07-16 | 20.08 | $20.04 | 93625 |
| 2026-07-15 | 20.09 | $20.05 | 117516 |
| 2026-07-14 | 20.10 | $20.05 | 151800 |
| 2026-07-13 | 20.10 | $20.01 | 102300 |
| 2026-07-10 | 20.11 | $20.04 | 135900 |
| 2026-07-09 | 20.10 | $20.07 | 75525 |
| 2026-07-08 | 20.11 | $20.00 | 87300 |
| 2026-07-07 | 20.11 | $20.04 | 80800 |
| 2026-07-06 | 20.11 | $20.00 | 315109 |
| 2026-07-02 | 20.12 | $20.02 | 172100 |
| 2026-07-01 | 20.12 | $20.00 | 64114 |
| 2026-06-30 | 20.13 | $20.11 | 145800 |
| 2026-06-29 | 20.13 | $20.12 | 154855 |
| 2026-06-26 | 20.13 | $20.10 | 2.9M |
| 2026-06-25 | 20.14 | $20.13 | 143448 |
| 2026-06-24 | 20.14 | $20.16 | 119014 |
| 2026-06-23 | 20.13 | $20.19 | 93430 |
| 2026-06-22 | 20.13 | $20.22 | 802000 |
| 2026-06-18 | 20.11 | $20.18 | 68900 |
| 2026-06-17 | 20.11 | $20.14 | 106300 |
| 2026-06-16 | 20.10 | $20.23 | 954600 |
| 2026-06-15 | 20.09 | $20.17 | 82200 |
| 2026-06-12 | 20.08 | $20.11 | 140600 |
| 2026-06-11 | 20.08 | $20.07 | 161000 |
| 2026-06-10 | 20.08 | $20.00 | 1.3M |
| 2026-06-09 | 20.09 | $20.12 | 108906 |
| 2026-06-08 | 20.09 | $20.08 | 134900 |
| 2026-06-05 | 20.09 | $20.07 | 1.0M |
| 2026-06-04 | 20.09 | $20.10 | 116200 |
| 2026-06-03 | 20.09 | $20.12 | 111300 |
| 2026-06-02 | 20.09 | $20.14 | 237400 |
| 2026-06-01 | 20.08 | $20.13 | 236607 |
| 2026-05-29 | 20.07 | $20.19 | 88700 |
| 2026-05-28 | 20.07 | $20.17 | 64603 |
| 2026-05-27 | 20.07 | $20.15 | 46000 |
| 2026-05-26 | 20.06 | $20.09 | 73231 |
| 2026-05-22 | 20.06 | $20.03 | 41500 |
| 2026-05-21 | 20.06 | $19.99 | 125703 |
| 2026-05-20 | 20.07 | $20.06 | 95500 |
| 2026-05-19 | 20.08 | $19.98 | 55600 |
| 2026-05-18 | 20.09 | $19.98 | 129400 |
| 2026-05-15 | 20.09 | $20.03 | 86000 |
| 2026-05-14 | 20.10 | $20.13 | 64100 |
| 2026-05-13 | 20.10 | $20.04 | 156341 |
| 2026-05-12 | 20.10 | $20.11 | 61900 |
| 2026-05-11 | 20.09 | $20.15 | 62804 |
| 2026-05-08 | 20.09 | $20.13 | 58005 |
| 2026-05-07 | 20.07 | $20.11 | 126900 |
| 2026-05-06 | 20.06 | $20.14 | 90413 |
| 2026-05-05 | 20.05 | $20.01 | 124130 |
| 2026-05-04 | 20.03 | $19.96 | 86022 |
| 2026-05-01 | 20.01 | $20.04 | 139600 |
| 2026-04-30 | 19.99 | $20.11 | 800000 |
| 2026-04-29 | 19.97 | $20.06 | 71000 |
| 2026-04-28 | 19.95 | $20.08 | 77900 |
| 2026-04-27 | 19.93 | $20.08 | 84500 |
| 2026-04-24 | 19.91 | $20.10 | 56500 |
| 2026-04-23 | 19.89 | $20.18 | 71819 |
| 2026-04-22 | 19.88 | $20.18 | 88300 |
| 2026-04-21 | 19.85 | $20.10 | 215827 |
| 2026-04-20 | 19.84 | $20.13 | 106802 |
| 2026-04-17 | 19.81 | $20.14 | 84527 |
| 2026-04-16 | 19.80 | $20.10 | 56200 |
| 2026-04-15 | 19.79 | $20.04 | 134602 |
| 2026-04-14 | 19.78 | $20.00 | 120434 |
| 2026-04-13 | 19.77 | $20.01 | 92604 |
| 2026-04-10 | 19.77 | $19.88 | 61400 |
| 2026-04-09 | 19.77 | $19.87 | 834811 |
| 2026-04-08 | 19.78 | $19.84 | 89548 |
| 2026-04-07 | 19.79 | $19.70 | 136745 |
| 2026-04-06 | 19.80 | $19.64 | 128029 |
| 2026-04-02 | 19.81 | $19.61 | 234222 |
| 2026-04-01 | 19.84 | $19.63 | 91538 |
| 2026-03-31 | 19.86 | $19.73 | 1.2M |
| 2026-03-30 | 19.88 | $19.63 | 68348 |
| 2026-03-27 | 19.90 | $19.67 | 61048 |
| 2026-03-26 | 19.93 | $19.74 | 96500 |
| 2026-03-25 | 19.95 | $19.86 | 805500 |
| 2026-03-24 | 19.97 | $19.70 | 89322 |
| 2026-03-23 | 20.00 | $19.78 | 284537 |
| 2026-03-20 | 20.02 | $19.66 | 129631 |
| 2026-03-19 | 20.05 | $19.85 | 552900 |
| 2026-03-18 | 20.07 | $19.87 | 627900 |
| 2026-03-17 | 20.09 | $19.93 | 142608 |
| 2026-03-16 | 20.10 | $19.87 | 526722 |
| 2026-03-13 | 20.12 | $19.90 | 631800 |
| 2026-03-12 | 20.13 | $19.93 | 335023 |
| 2026-03-11 | 20.14 | $19.96 | 185200 |
| 2026-03-10 | 20.15 | $20.04 | 234100 |
| 2026-03-09 | 20.16 | $19.94 | 147348 |
| 2026-03-06 | 20.17 | $19.99 | 441100 |
| 2026-03-05 | 20.17 | $20.04 | 170000 |
| 2026-03-04 | 20.17 | $20.12 | 810800 |
| 2026-03-03 | 20.17 | $20.03 | 149700 |
| 2026-03-02 | 20.18 | $20.11 | 130500 |
| 2026-02-27 | 20.18 | $20.26 | 66200 |
| 2026-02-26 | 20.18 | $20.23 | 135900 |
| 2026-02-25 | 20.17 | $20.28 | 88934 |
| 2026-02-24 | 20.17 | $20.23 | 75700 |
| 2026-02-23 | 20.17 | $20.24 | 136821 |
| 2026-02-20 | 20.16 | $20.24 | 73427 |
| 2026-02-19 | 20.16 | $20.23 | 91300 |
| 2026-02-18 | 20.15 | $20.21 | 243307 |
| 2026-02-17 | 20.14 | $20.21 | 156700 |
| 2026-02-13 | 20.14 | $20.18 | 137642 |
| 2026-02-12 | 20.13 | $20.15 | 125600 |
| 2026-02-11 | 20.12 | $20.16 | 75402 |
| 2026-02-10 | 20.11 | $20.14 | 127018 |
| 2026-02-09 | 20.11 | $20.15 | 611132 |
| 2026-02-06 | 20.10 | $20.14 | 310300 |
| 2026-02-05 | 20.09 | $20.10 | 188934 |
| 2026-02-04 | 20.08 | $20.07 | 429741 |
| 2026-02-03 | 20.07 | $20.10 | 105491 |
| 2026-02-02 | 20.07 | $20.10 | 131327 |
| 2026-01-30 | 20.06 | $20.19 | 171425 |
| 2026-01-29 | 20.04 | $20.18 | 164621 |
| 2026-01-28 | 20.03 | $20.19 | 126419 |
| 2026-01-27 | 20.02 | $20.19 | 97645 |
| 2026-01-26 | 20.01 | $20.18 | 160960 |
| 2026-01-23 | 20.00 | $20.16 | 123743 |
| 2026-01-22 | 19.99 | $20.12 | 144206 |
| 2026-01-21 | 19.99 | $20.09 | 165700 |
| 2026-01-20 | 19.99 | $20.05 | 340400 |
| 2026-01-16 | 19.98 | $20.08 | 260400 |
| 2026-01-15 | 19.97 | $20.04 | 138121 |
| 2026-01-14 | 19.97 | $20.03 | 177121 |
| 2026-01-13 | 19.97 | $19.99 | 108825 |
| 2026-01-12 | 19.97 | $19.98 | 131210 |
| 2026-01-09 | 19.96 | $19.98 | 100300 |
| 2026-01-08 | 19.96 | $19.96 | 58126 |
| 2026-01-07 | 19.96 | $19.92 | 96127 |
| 2026-01-06 | 19.95 | $19.95 | 114538 |
| 2026-01-05 | 19.95 | $19.94 | 138000 |
| 2026-01-02 | 19.95 | $19.92 | 120000 |
| 2025-12-31 | 19.95 | $19.89 | 109309 |
| 2025-12-30 | 19.95 | $19.90 | 86059 |
| 2025-12-29 | 19.94 | $20.02 | 74400 |
| 2025-12-26 | 19.93 | $20.00 | 76824 |
| 2025-12-24 | 19.93 | $20.03 | 68835 |
| 2025-12-23 | 19.93 | $20.00 | 148000 |
| 2025-12-22 | 19.92 | $20.02 | 71900 |
| 2025-12-19 | 19.92 | $20.01 | 135200 |
| 2025-12-18 | 19.91 | $19.96 | 130023 |
| 2025-12-17 | 19.91 | $19.95 | 1.6M |
| 2025-12-16 | 19.91 | $20.00 | 69744 |
| 2025-12-15 | 19.91 | $19.95 | 100300 |
| 2025-12-12 | 19.91 | $19.93 | 57642 |
| 2025-12-11 | 19.90 | $19.90 | 82200 |
| 2025-12-10 | 19.91 | $19.93 | 83043 |
| 2025-12-09 | 19.90 | $19.89 | 193433 |
| 2025-12-08 | 19.91 | $19.87 | 67146 |
| 2025-12-05 | 19.92 | $19.90 | 81122 |
| 2025-12-04 | 19.92 | $19.93 | 48400 |
| 2025-12-03 | 19.91 | $19.82 | 108249 |
| 2025-12-02 | 19.92 | $19.90 | 151200 |
| 2025-12-01 | 19.92 | $19.80 | 109092 |
| 2025-11-28 | 19.93 | $19.81 | 111300 |
| 2025-11-26 | 19.94 | $19.98 | 68600 |
| 2025-11-25 | 19.95 | $19.95 | 69030 |
| 2025-11-24 | 19.96 | $19.99 | 70426 |
| 2025-11-21 | 19.96 | $19.91 | 55000 |
| 2025-11-20 | 19.96 | $19.87 | 103337 |
| 2025-11-19 | 19.96 | $19.93 | 73600 |
| 2025-11-18 | 19.96 | $19.91 | 71842 |
| 2025-11-17 | 19.97 | $19.93 | 119032 |
| 2025-11-14 | 19.97 | $19.95 | 65820 |
| 2025-11-13 | 19.96 | $19.91 | 91400 |
| 2025-11-12 | 19.96 | $19.98 | 80746 |
| 2025-11-11 | 19.95 | $19.86 | 60947 |
| 2025-11-10 | 19.95 | $20.04 | 52309 |
| 2025-11-07 | 19.94 | $19.95 | 99200 |
| 2025-11-06 | 19.93 | $19.89 | 146381 |
| 2025-11-05 | 19.94 | $19.89 | 108445 |
| 2025-11-04 | 19.94 | $19.89 | 93900 |
| 2025-11-03 | 19.95 | $19.93 | 196600 |
| 2025-10-31 | 19.95 | $20.02 | 88900 |
| 2025-10-30 | 19.94 | $20.08 | 118900 |
| 2025-10-29 | 19.94 | $20.08 | 79200 |
| 2025-10-28 | 19.93 | $20.09 | 74701 |
| 2025-10-27 | 19.93 | $20.07 | 88802 |
| 2025-10-24 | 19.93 | $19.93 | 58600 |
| 2025-10-23 | 19.94 | $19.93 | 62720 |
| 2025-10-22 | 19.95 | $19.95 | 181403 |
| 2025-10-21 | 19.96 | $19.93 | 67700 |
| 2025-10-20 | 19.97 | $19.95 | 143700 |
| 2025-10-17 | 19.98 | $19.88 | 109029 |
| 2025-10-16 | 20.00 | $19.89 | 279400 |
| 2025-10-15 | 20.01 | $19.84 | 210149 |
| 2025-10-14 | 20.03 | $19.79 | 550424 |
| 2025-10-13 | 20.05 | $19.81 | 184549 |
| 2025-10-10 | 20.06 | $19.78 | 315900 |
| 2025-10-09 | 20.08 | $19.99 | 64116 |
| 2025-10-08 | 20.09 | $19.98 | 87500 |
| 2025-10-07 | 20.09 | $19.98 | 102500 |
| 2025-10-06 | 20.10 | $20.01 | 115547 |
| 2025-10-03 | 20.10 | $19.92 | 65633 |
| 2025-10-02 | 20.11 | $19.96 | 106800 |
| 2025-10-01 | 20.12 | $20.00 | 56600 |
| 2025-09-30 | 20.12 | $20.05 | 72904 |
| 2025-09-29 | 20.11 | $20.09 | 59337 |
| 2025-09-26 | 20.11 | $20.16 | 57021 |
| 2025-09-25 | 20.11 | $20.11 | 81700 |
| 2025-09-24 | 20.11 | $20.16 | 45628 |
| 2025-09-23 | 20.10 | $20.11 | 86400 |
| 2025-09-22 | 20.10 | $20.13 | 56805 |
| 2025-09-19 | 20.10 | $20.15 | 219000 |
| 2025-09-18 | 20.09 | $20.20 | 68700 |
| 2025-09-17 | 20.08 | $20.19 | 61809 |
| 2025-09-16 | 20.07 | $20.15 | 72607 |
| 2025-09-15 | 20.06 | $20.14 | 97935 |
| 2025-09-12 | 20.06 | $20.12 | 73321 |
| 2025-09-11 | 20.05 | $20.16 | 105804 |
| 2025-09-10 | 20.04 | $20.09 | 44700 |
| 2025-09-09 | 20.04 | $20.02 | 66221 |
| 2025-09-08 | 20.03 | $20.10 | 93603 |
| 2025-09-05 | 20.02 | $20.10 | 69135 |
| 2025-09-04 | 20.01 | $20.07 | 104500 |
| 2025-09-03 | 20.00 | $20.00 | 288900 |
| 2025-09-02 | 20.00 | $19.94 | 189630 |
| 2025-08-29 | 19.99 | $20.16 | 130800 |
| 2025-08-28 | 19.98 | $20.06 | 93400 |
| 2025-08-27 | 19.97 | $20.12 | 60439 |
| 2025-08-26 | 19.96 | $20.07 | 58300 |
| 2025-08-25 | 19.95 | $20.07 | 127718 |
| 2025-08-22 | 19.94 | $20.11 | 176004 |
| 2025-08-21 | 19.93 | $19.97 | 85900 |
| 2025-08-20 | 19.92 | $19.99 | 81610 |
| 2025-08-19 | 19.92 | $19.99 | 82210 |
| 2025-08-18 | 19.91 | $19.99 | 141300 |
| 2025-08-15 | 19.90 | $19.99 | 84725 |
| 2025-08-14 | 19.89 | $20.00 | 145100 |
| 2025-08-13 | 19.88 | $20.00 | 426734 |
| 2025-08-12 | 19.87 | $19.99 | 161136 |
| 2025-08-11 | 19.86 | $19.92 | 60100 |
| 2025-08-08 | 19.85 | $19.89 | 42414 |
| 2025-08-07 | 19.84 | $19.89 | 79316 |
| 2025-08-06 | 19.83 | $19.90 | 84048 |
| 2025-08-05 | 19.83 | $19.86 | 62800 |
| 2025-08-04 | 19.82 | $19.88 | 172403 |
| 2025-08-01 | 19.81 | $19.85 | 101900 |
| 2025-07-31 | 19.80 | $19.90 | 55904 |
| 2025-07-30 | 19.80 | $19.89 | 63949 |
| 2025-07-29 | 19.79 | $19.92 | 42500 |
| 2025-07-28 | 19.78 | $19.89 | 61600 |
| 2025-07-25 | 19.78 | $19.89 | 53500 |
| 2025-07-24 | 19.77 | $19.86 | 33546 |
| 2025-07-23 | 19.76 | $19.87 | 59946 |
| 2025-07-22 | 19.76 | $19.86 | 64811 |
| 2025-07-21 | 19.75 | $19.82 | 67200 |
| 2025-07-18 | 19.74 | $19.80 | 52236 |
| 2025-07-17 | 19.73 | $19.77 | 63000 |
| 2025-07-16 | 19.72 | $19.76 | 62725 |
| 2025-07-15 | 19.72 | $19.71 | 164400 |
| 2025-07-14 | 19.71 | $19.74 | 660011 |
| 2025-07-11 | 19.71 | $19.75 | 74800 |
| 2025-07-10 | 19.70 | $19.74 | 63100 |
| 2025-07-09 | 19.69 | $19.77 | 216500 |
| 2025-07-08 | 19.68 | $19.70 | 75947 |
| 2025-07-07 | 19.67 | $19.70 | 340934 |
| 2025-07-03 | 19.66 | $19.74 | 54900 |
| 2025-07-02 | 19.65 | $19.72 | 139115 |
| 2025-07-01 | 19.64 | $19.72 | 99406 |
| 2025-06-30 | 19.62 | $19.82 | 125604 |
| 2025-06-27 | 19.61 | $19.77 | 127146 |
| 2025-06-26 | 19.60 | $19.78 | 91612 |
| 2025-06-25 | 19.59 | $19.73 | 97400 |
| 2025-06-24 | 19.59 | $19.70 | 92700 |
| 2025-06-23 | 19.58 | $19.69 | 75700 |
| 2025-06-20 | 19.57 | $19.65 | 96400 |
| 2025-06-18 | 19.56 | $19.61 | 138600 |
| 2025-06-17 | 19.56 | $19.61 | 206000 |
| 2025-06-16 | 19.55 | $19.66 | 50838 |
| 2025-06-13 | 19.55 | $19.67 | 104749 |
| 2025-06-12 | 19.54 | $19.64 | 715900 |
| 2025-06-11 | 19.53 | $19.61 | 104939 |
| 2025-06-10 | 19.52 | $19.52 | 244700 |
| 2025-06-09 | 19.52 | $19.49 | 66400 |
| 2025-06-06 | 19.51 | $19.53 | 50000 |
| 2025-06-05 | 19.50 | $19.56 | 160142 |
| 2025-06-04 | 19.49 | $19.50 | 97829 |
| 2025-06-03 | 19.48 | $19.48 | 226041 |
| 2025-06-02 | 19.46 | $19.47 | 139111 |
| 2025-05-30 | 19.46 | $19.58 | 532983 |
| 2025-05-29 | 19.44 | $19.52 | 32112 |
| 2025-05-28 | 19.43 | $19.60 | 57248 |
| 2025-05-27 | 19.43 | $19.63 | 85107 |
| 2025-05-23 | 19.42 | $19.52 | 80000 |
| 2025-05-22 | 19.41 | $19.49 | 128300 |
| 2025-05-21 | 19.41 | $19.45 | 108221 |
| 2025-05-20 | 19.39 | $19.60 | 83603 |
| 2025-05-19 | 19.37 | $19.51 | 52700 |
| 2025-05-16 | 19.34 | $19.58 | 71500 |
| 2025-05-15 | 19.32 | $19.49 | 143232 |
| 2025-05-14 | 19.30 | $19.44 | 72300 |
| 2025-05-13 | 19.28 | $19.48 | 91429 |
| 2025-05-12 | 19.26 | $19.48 | 87532 |
| 2025-05-09 | 19.24 | $19.34 | 69921 |
| 2025-05-08 | 19.20 | $19.34 | 77100 |
| 2025-05-07 | 19.19 | $19.30 | 55600 |
| 2025-05-06 | 19.16 | $19.24 | 110700 |
| 2025-05-05 | 19.14 | $19.23 | 125915 |
| 2025-05-02 | 19.12 | $19.29 | 118713 |
| 2025-05-01 | 19.13 | $19.31 | 151400 |
| 2025-04-30 | 19.14 | $19.36 | 369200 |
| 2025-04-29 | 19.15 | $19.45 | 341700 |
| 2025-04-28 | 19.16 | $19.47 | 219100 |
| 2025-04-25 | 19.17 | $19.41 | 379600 |
| 2025-04-24 | 19.18 | $19.38 | 159000 |
| 2025-04-23 | 19.20 | $19.08 | 129800 |
| 2025-04-22 | 19.23 | $19.20 | 166600 |
| 2025-04-21 | 19.26 | $18.96 | 348510 |
| 2025-04-17 | 19.29 | $19.14 | 1.2M |
| 2025-04-16 | 19.32 | $19.07 | 300000 |
| 2025-04-15 | 19.36 | $19.09 | 83500 |
| 2025-04-14 | 19.39 | $19.08 | 85600 |
| 2025-04-11 | 19.42 | $18.97 | 100600 |
| 2025-04-10 | 19.46 | $18.72 | 103300 |
| 2025-04-09 | 19.50 | $19.10 | 205524 |
| 2025-04-08 | 19.53 | $18.65 | 927800 |
| 2025-04-07 | 19.58 | $18.81 | 333608 |
| 2025-04-04 | 19.62 | $18.94 | 1.2M |
| 2025-04-03 | 19.66 | $19.41 | 153328 |
| 2025-04-02 | 19.68 | $19.60 | 138300 |
| 2025-04-01 | 19.68 | $19.52 | 483100 |
| 2025-03-31 | 19.69 | $19.65 | 107400 |
| 2025-03-28 | 19.69 | $19.66 | 141100 |
| 2025-03-27 | 19.70 | $19.65 | 63100 |
| 2025-03-26 | 19.71 | $19.68 | 142900 |
| 2025-03-25 | 19.72 | $19.77 | 60400 |
| 2025-03-24 | 19.72 | $19.71 | 41948 |
| 2025-03-21 | 19.73 | $19.67 | 160100 |
| 2025-03-20 | 19.73 | $19.73 | 71800 |
| 2025-03-19 | 19.74 | $19.77 | 83948 |
| 2025-03-18 | 19.74 | $19.70 | 132703 |
| 2025-03-17 | 19.74 | $19.72 | 101336 |
| 2025-03-14 | 19.75 | $19.71 | 234300 |
| 2025-03-13 | 19.75 | $19.64 | 341935 |
| 2025-03-12 | 19.76 | $19.65 | 144231 |
| 2025-03-11 | 19.76 | $19.61 | 200700 |
| 2025-03-10 | 19.76 | $19.66 | 177600 |
| 2025-03-07 | 19.77 | $19.75 | 121300 |
| 2025-03-06 | 19.77 | $19.65 | 192405 |
| 2025-03-05 | 19.77 | $19.71 | 202129 |
| 2025-03-04 | 19.77 | $19.66 | 215600 |
| 2025-03-03 | 19.78 | $19.71 | 181500 |
| 2025-02-28 | 19.78 | $19.90 | 271430 |
| 2025-02-27 | 19.77 | $19.77 | 231342 |
| 2025-02-26 | 19.77 | $19.86 | 141527 |
| 2025-02-25 | 19.77 | $19.80 | 256505 |
| 2025-02-24 | 19.77 | $19.83 | 2.6M |
| 2025-02-21 | 19.76 | $19.79 | 70123 |
| 2025-02-20 | 19.76 | $19.82 | 78700 |
| 2025-02-19 | 19.75 | $19.81 | 463900 |
| 2025-02-18 | 19.75 | $19.82 | 71615 |
| 2025-02-14 | 19.74 | $19.82 | 75900 |
| 2025-02-13 | 19.73 | $19.79 | 215638 |
| 2025-02-12 | 19.72 | $19.72 | 92728 |
| 2025-02-11 | 19.71 | $19.67 | 620700 |
| 2025-02-10 | 19.70 | $19.70 | 269800 |
| 2025-02-07 | 19.69 | $19.78 | 819900 |
| 2025-02-06 | 19.68 | $19.73 | 62900 |
| 2025-02-05 | 19.67 | $19.72 | 64700 |
| 2025-02-04 | 19.66 | $19.74 | 86950 |
| 2025-02-03 | 19.65 | $19.74 | 189829 |
| 2025-01-31 | 19.64 | $19.79 | 97400 |
| 2025-01-30 | 19.63 | $19.77 | 114600 |
| 2025-01-29 | 19.61 | $19.74 | 79400 |
| 2025-01-28 | 19.60 | $19.79 | 68200 |
| 2025-01-27 | 19.59 | $19.79 | 66143 |
| 2025-01-24 | 19.58 | $19.74 | 96346 |
| 2025-01-23 | 19.57 | $19.70 | 280831 |
| 2025-01-22 | 19.56 | $19.72 | 138400 |
| 2025-01-21 | 19.55 | $19.71 | 296130 |
| 2025-01-17 | 19.54 | $19.64 | 391447 |
| 2025-01-16 | 19.55 | $19.60 | 79900 |
| 2025-01-15 | 19.56 | $19.62 | 140133 |
| 2025-01-14 | 19.56 | $19.53 | 127345 |
| 2025-01-13 | 19.56 | $19.43 | 112948 |
| 2025-01-10 | 19.58 | $19.52 | 375548 |
| 2025-01-08 | 19.58 | $19.56 | 115127 |
| 2025-01-07 | 19.59 | $19.55 | 35100 |
| 2025-01-06 | 19.59 | $19.59 | 151900 |
| 2025-01-03 | 19.60 | $19.56 | 79800 |
| 2025-01-02 | 19.60 | $19.51 | 257017 |
| 2024-12-31 | 19.61 | $19.47 | 462200 |
| 2024-12-30 | 19.61 | $19.44 | 104000 |
| 2024-12-27 | 19.63 | $19.45 | 147900 |
| 2024-12-26 | 19.64 | $19.61 | 72322 |
| 2024-12-24 | 19.64 | $19.70 | 48832 |
| 2024-12-23 | 19.64 | $19.49 | 184202 |
| 2024-12-20 | 19.64 | $19.59 | 199400 |
| 2024-12-19 | 19.64 | $19.50 | 299400 |
| 2024-12-18 | 19.66 | $19.51 | 48620 |
| 2024-12-17 | 19.66 | $19.75 | 77300 |
| 2024-12-16 | 19.65 | $19.72 | 61900 |
| 2024-12-13 | 19.65 | $19.65 | 160829 |
| 2024-12-12 | 19.65 | $19.67 | 160200 |
| 2024-12-11 | 19.65 | $19.70 | 166124 |
| 2024-12-10 | 19.65 | $19.63 | 66734 |
| 2024-12-09 | 19.65 | $19.65 | 93912 |
| 2024-12-06 | 19.66 | $19.66 | 105302 |
| 2024-12-05 | 19.66 | $19.67 | 41024 |
| 2024-12-04 | 19.65 | $19.64 | 81100 |
| 2024-12-03 | 19.65 | $19.65 | 111340 |
| 2024-12-02 | 19.64 | $19.59 | 252036 |
| 2024-11-29 | 19.63 | $19.73 | 556606 |
| 2024-11-27 | 19.62 | $19.69 | 51600 |
| 2024-11-26 | 19.62 | $19.64 | 70135 |
| 2024-11-25 | 19.62 | $19.65 | 42500 |
| 2024-11-22 | 19.62 | $19.57 | 53200 |
| 2024-11-21 | 19.63 | $19.62 | 40329 |
| 2024-11-20 | 19.63 | $19.73 | 43300 |
| 2024-11-19 | 19.62 | $19.55 | 294000 |
| 2024-11-18 | 19.62 | $19.66 | 69000 |
| 2024-11-15 | 19.62 | $19.56 | 1.0M |
| 2024-11-14 | 19.63 | $19.65 | 67445 |
| 2024-11-13 | 19.64 | $19.74 | 40324 |
| 2024-11-12 | 19.64 | $19.70 | 254525 |
| 2024-11-11 | 19.64 | $19.71 | 197700 |
| 2024-11-08 | 19.64 | $19.73 | 330900 |
| 2024-11-07 | 19.64 | $19.69 | 206032 |
| 2024-11-06 | 19.65 | $19.54 | 74216 |
| 2024-11-05 | 19.66 | $19.54 | 130100 |
| 2024-11-04 | 19.66 | $19.42 | 185400 |
| 2024-11-01 | 19.68 | $19.53 | 337500 |
| 2024-10-31 | 19.69 | $19.57 | 142100 |
| 2024-10-30 | 19.70 | $19.64 | 63900 |
| 2024-10-29 | 19.70 | $19.69 | 76400 |
| 2024-10-28 | 19.71 | $19.64 | 85639 |
| 2024-10-25 | 19.72 | $19.70 | 54536 |
| 2024-10-24 | 19.73 | $19.51 | 105731 |
| 2024-10-23 | 19.74 | $19.59 | 206048 |
| 2024-10-22 | 19.75 | $19.60 | 42940 |
| 2024-10-21 | 19.76 | $19.67 | 222900 |
| 2024-10-18 | 19.76 | $19.78 | 42200 |
| 2024-10-17 | 19.76 | $19.73 | 42314 |
| 2024-10-16 | 19.76 | $19.75 | 66800 |
| 2024-10-15 | 19.76 | $19.69 | 213240 |
| 2024-10-14 | 19.76 | $19.78 | 99922 |
| 2024-10-11 | 19.75 | $19.77 | 36900 |
| 2024-10-10 | 19.74 | $19.77 | 200910 |
| 2024-10-09 | 19.73 | $19.73 | 45900 |
| 2024-10-08 | 19.72 | $19.70 | 34200 |
| 2024-10-07 | 19.72 | $19.75 | 33316 |
| 2024-10-04 | 19.71 | $19.75 | 55800 |
| 2024-10-03 | 19.69 | $19.75 | 360301 |
| 2024-10-02 | 19.68 | $19.73 | 55549 |
| 2024-10-01 | 19.67 | $19.72 | 128600 |
| 2024-09-30 | 19.66 | $19.89 | 103036 |
| 2024-09-27 | 19.65 | $19.85 | 46200 |
| 2024-09-26 | 19.63 | $19.82 | 106500 |
| 2024-09-25 | 19.62 | $19.79 | 77900 |
| 2024-09-24 | 19.61 | $19.74 | 49944 |
| 2024-09-23 | 19.60 | $19.76 | 42011 |
| 2024-09-20 | 19.59 | $19.76 | 690700 |
| 2024-09-19 | 19.58 | $19.76 | 27800 |
| 2024-09-18 | 19.57 | $19.70 | 51500 |
| 2024-09-17 | 19.57 | $19.64 | 37229 |
| 2024-09-16 | 19.56 | $19.61 | 62100 |
| 2024-09-13 | 19.56 | $19.60 | 37017 |
| 2024-09-12 | 19.55 | $19.56 | 51500 |
| 2024-09-11 | 19.54 | $19.57 | 38958 |
| 2024-09-10 | 19.53 | $19.60 | 96500 |
| 2024-09-09 | 19.52 | $19.55 | 45100 |
| 2024-09-06 | 19.51 | $19.45 | 85400 |
| 2024-09-05 | 19.50 | $19.56 | 156400 |
| 2024-09-04 | 19.48 | $19.54 | 161709 |
| 2024-09-03 | 19.47 | $19.43 | 239900 |
| 2024-08-30 | 19.46 | $19.65 | 31873 |
| 2024-08-29 | 19.44 | $19.58 | 60263 |
| 2024-08-28 | 19.43 | $19.58 | 64060 |
| 2024-08-27 | 19.42 | $19.59 | 170800 |
| 2024-08-26 | 19.41 | $19.56 | 161340 |
| 2024-08-23 | 19.41 | $19.57 | 64600 |
| 2024-08-22 | 19.40 | $19.54 | 125700 |
| 2024-08-21 | 19.39 | $19.56 | 80600 |
| 2024-08-20 | 19.38 | $19.59 | 175500 |
| 2024-08-19 | 19.36 | $19.48 | 177501 |
| 2024-08-16 | 19.36 | $19.60 | 49337 |
| 2024-08-15 | 19.34 | $19.45 | 52300 |
| 2024-08-14 | 19.33 | $19.44 | 42500 |
| 2024-08-13 | 19.32 | $19.35 | 43105 |
| 2024-08-12 | 19.32 | $19.35 | 44507 |
| 2024-08-09 | 19.32 | $19.32 | 35147 |
| 2024-08-08 | 19.31 | $19.29 | 58241 |
| 2024-08-07 | 19.31 | $19.22 | 62500 |
| 2024-08-06 | 19.31 | $19.33 | 113600 |
| 2024-08-05 | 19.31 | $19.10 | 89700 |
| 2024-08-02 | 19.31 | $19.31 | 67320 |
| 2024-08-01 | 19.31 | $19.35 | 230600 |
| 2024-07-31 | 19.30 | $19.45 | 54747 |
| 2024-07-30 | 19.29 | $19.41 | 74500 |
| 2024-07-29 | 19.27 | $19.41 | 49617 |
| 2024-07-26 | 19.26 | $19.40 | 37948 |
| 2024-07-25 | 19.25 | $19.34 | 31700 |
| 2024-07-24 | 19.24 | $19.34 | 35800 |
| 2024-07-23 | 19.24 | $19.35 | 47700 |
| 2024-07-22 | 19.23 | $19.33 | 56900 |
| 2024-07-19 | 19.23 | $19.28 | 22102 |
| 2024-07-18 | 19.22 | $19.26 | 43203 |
| 2024-07-17 | 19.22 | $19.26 | 66200 |
| 2024-07-16 | 19.21 | $19.28 | 49635 |
| 2024-07-15 | 19.20 | $19.30 | 169400 |
| 2024-07-12 | 19.19 | $19.27 | 126000 |
| 2024-07-11 | 19.19 | $19.28 | 55720 |
| 2024-07-10 | 19.18 | $19.24 | 59400 |
| 2024-07-09 | 19.17 | $19.20 | 23916 |
| 2024-07-08 | 19.16 | $19.23 | 82909 |
| 2024-07-05 | 19.15 | $19.30 | 58236 |
| 2024-07-03 | 19.14 | $19.16 | 42422 |
| 2024-07-02 | 19.13 | $19.11 | 33500 |
| 2024-07-01 | 19.12 | $19.08 | 366514 |
| 2024-06-28 | 19.13 | $19.14 | 51400 |
| 2024-06-27 | 19.12 | $19.22 | 18507 |
| 2024-06-26 | 19.12 | $19.18 | 62500 |
| 2024-06-25 | 19.11 | $19.30 | 42924 |
| 2024-06-24 | 19.10 | $19.21 | 63819 |
| 2024-06-21 | 19.10 | $19.20 | 36100 |
| 2024-06-20 | 19.10 | $19.19 | 66100 |
| 2024-06-18 | 19.10 | $19.15 | 92819 |
| 2024-06-17 | 19.10 | $19.15 | 44600 |
| 2024-06-14 | 19.10 | $19.13 | 93100 |
| 2024-06-13 | 19.10 | $19.15 | 35700 |
| 2024-06-12 | 19.11 | $19.11 | 66838 |
| 2024-06-11 | 19.10 | $19.05 | 45404 |
| 2024-06-10 | 19.11 | $19.07 | 36700 |
| 2024-06-07 | 19.10 | $19.05 | 85100 |
| 2024-06-06 | 19.10 | $19.05 | 108444 |
| 2024-06-05 | 19.10 | $19.04 | 37600 |
| 2024-06-04 | 19.10 | $18.99 | 40120 |
| 2024-06-03 | 19.10 | $18.96 | 430649 |
| 2024-05-31 | 19.10 | $19.18 | 105100 |
| 2024-05-30 | 19.08 | $19.08 | 39600 |
| 2024-05-29 | 19.07 | $19.07 | 37520 |
| 2024-05-28 | 19.05 | $19.08 | 115124 |
| 2024-05-24 | 19.04 | $19.15 | 30530 |
| 2024-05-23 | 19.02 | $19.13 | 32931 |
| 2024-05-22 | 19.01 | $19.15 | 48200 |
| 2024-05-21 | 18.99 | $19.17 | 61604 |
| 2024-05-20 | 18.97 | $19.20 | 119721 |
| 2024-05-17 | 18.95 | $19.18 | 63600 |
| 2024-05-16 | 18.93 | $19.23 | 66828 |
| 2024-05-15 | 18.90 | $19.18 | 246913 |
| 2024-05-14 | 18.88 | $19.08 | 56903 |
| 2024-05-13 | 18.85 | $19.07 | 43700 |
| 2024-05-10 | 18.83 | $19.02 | 48206 |
| 2024-05-09 | 18.82 | $19.05 | 83747 |
| 2024-05-08 | 18.81 | $19.01 | 266600 |
| 2024-05-07 | 18.80 | $19.01 | 159700 |
| 2024-05-06 | 18.80 | $19.06 | 839021 |
| 2024-05-03 | 18.79 | $18.94 | 43700 |
| 2024-05-02 | 18.79 | $18.80 | 57721 |
| 2024-05-01 | 18.79 | $18.78 | 533500 |
| 2024-04-30 | 18.79 | $18.77 | 113047 |
| 2024-04-29 | 18.80 | $18.85 | 95300 |
| 2024-04-26 | 18.79 | $18.80 | 190432 |
| 2024-04-25 | 18.81 | $18.82 | 34114 |
| 2024-04-24 | 18.82 | $18.77 | 88000 |
| 2024-04-23 | 18.84 | $18.78 | 54700 |
| 2024-04-22 | 18.85 | $18.85 | 53100 |
| 2024-04-19 | 18.86 | $18.75 | 157768 |
| 2024-04-18 | 18.88 | $18.65 | 162147 |
| 2024-04-17 | 18.90 | $18.66 | 125000 |
| 2024-04-16 | 18.91 | $18.63 | 113400 |
| 2024-04-15 | 18.93 | $18.66 | 423400 |
| 2024-04-12 | 18.94 | $18.78 | 82500 |
| 2024-04-11 | 18.95 | $18.78 | 152731 |
| 2024-04-10 | 18.96 | $18.84 | 324200 |
| 2024-04-09 | 18.96 | $18.97 | 156300 |
| 2024-04-08 | 18.96 | $18.90 | 140700 |
| 2024-04-05 | 18.96 | $18.89 | 80539 |
| 2024-04-04 | 18.96 | $18.86 | 65629 |
| 2024-04-03 | 18.96 | $18.87 | 1.6M |
| 2024-04-02 | 18.96 | $18.86 | 119400 |
| 2024-04-01 | 18.96 | $18.77 | 810828 |
| 2024-03-28 | 18.97 | $19.08 | 312100 |
| 2024-03-27 | 18.96 | $19.09 | 89747 |
| 2024-03-26 | 18.96 | $19.09 | 49244 |
| 2024-03-25 | 18.94 | $19.04 | 66137 |
| 2024-03-22 | 18.94 | $19.07 | 62923 |
| 2024-03-21 | 18.93 | $19.05 | 31531 |
| 2024-03-20 | 18.93 | $19.03 | 53907 |
| 2024-03-19 | 18.91 | $18.99 | 61800 |
| 2024-03-18 | 18.90 | $18.94 | 58000 |
| 2024-03-15 | 18.90 | $18.96 | 105200 |
| 2024-03-14 | 18.89 | $18.96 | 52700 |
| 2024-03-13 | 18.88 | $18.93 | 38400 |
| 2024-03-12 | 18.87 | $18.92 | 31900 |
| 2024-03-11 | 18.87 | $18.90 | 40018 |
| 2024-03-08 | 18.86 | $18.94 | 60200 |
| 2024-03-07 | 18.85 | $18.90 | 19616 |
| 2024-03-06 | 18.84 | $18.86 | 58500 |
| 2024-03-05 | 18.84 | $18.90 | 117600 |
| 2024-03-04 | 18.83 | $18.85 | 172012 |
| 2024-03-01 | 18.82 | $18.97 | 1.1M |
| 2024-02-29 | 18.81 | $18.89 | 55300 |
| 2024-02-28 | 18.80 | $18.92 | 43130 |
| 2024-02-27 | 18.80 | $18.86 | 218500 |
| 2024-02-26 | 18.80 | $18.90 | 72600 |
| 2024-02-23 | 18.79 | $18.94 | 117600 |
| 2024-02-22 | 18.78 | $18.94 | 781000 |
| 2024-02-21 | 18.76 | $18.80 | 49900 |
| 2024-02-20 | 18.75 | $18.79 | 28800 |
| 2024-02-16 | 18.74 | $18.79 | 31323 |
| 2024-02-15 | 18.74 | $18.83 | 39500 |
| 2024-02-14 | 18.72 | $18.80 | 29732 |
| 2024-02-13 | 18.71 | $18.73 | 41000 |
| 2024-02-12 | 18.70 | $18.79 | 16830 |
| 2024-02-09 | 18.70 | $18.78 | 48200 |
| 2024-02-08 | 18.70 | $18.78 | 36649 |
| 2024-02-07 | 18.69 | $18.77 | 341649 |
| 2024-02-06 | 18.67 | $18.73 | 98700 |
| 2024-02-05 | 18.66 | $18.67 | 174700 |
| 2024-02-02 | 18.65 | $18.70 | 146427 |
| 2024-02-01 | 18.65 | $18.74 | 151527 |
| 2024-01-31 | 18.63 | $18.83 | 89200 |
| 2024-01-30 | 18.62 | $18.84 | 83411 |
| 2024-01-29 | 18.60 | $18.77 | 115600 |
| 2024-01-26 | 18.59 | $18.72 | 52500 |
| 2024-01-25 | 18.58 | $18.70 | 20206 |
| 2024-01-24 | 18.58 | $18.63 | 62837 |
| 2024-01-23 | 18.57 | $18.60 | 39224 |
| 2024-01-22 | 18.57 | $18.69 | 49208 |
| 2024-01-19 | 18.57 | $18.62 | 174400 |
| 2024-01-18 | 18.56 | $18.54 | 231328 |
| 2024-01-17 | 18.56 | $18.55 | 134821 |
| 2024-01-16 | 18.55 | $18.61 | 99026 |
| 2024-01-12 | 18.55 | $18.72 | 70106 |
| 2024-01-11 | 18.54 | $18.69 | 161102 |
| 2024-01-10 | 18.51 | $18.58 | 151200 |
| 2024-01-09 | 18.50 | $18.50 | 71800 |
| 2024-01-08 | 18.48 | $18.53 | 43600 |
| 2024-01-05 | 18.47 | $18.50 | 35829 |
| 2024-01-04 | 18.46 | $18.57 | 73114 |
| 2024-01-03 | 18.44 | $18.48 | 33000 |
| 2024-01-02 | 18.43 | $18.46 | 69318 |
| 2023-12-29 | 18.42 | $18.51 | 313838 |
| 2023-12-28 | 18.40 | $18.54 | 78800 |
| 2023-12-27 | 18.39 | $18.54 | 37900 |
| 2023-12-26 | 18.37 | $18.65 | 60743 |
| 2023-12-22 | 18.35 | $18.57 | 15028 |
| 2023-12-21 | 18.32 | $18.61 | 51002 |
| 2023-12-20 | 18.30 | $18.59 | 81812 |
| 2023-12-19 | 18.27 | $18.49 | 39000 |
| 2023-12-18 | 18.25 | $18.48 | 44148 |
| 2023-12-15 | 18.22 | $18.46 | 25700 |
| 2023-12-14 | 18.19 | $18.51 | 72546 |
| 2023-12-13 | 18.15 | $18.45 | 60200 |
| 2023-12-12 | 18.12 | $18.22 | 68143 |
| 2023-12-11 | 18.09 | $18.25 | 36200 |
| 2023-12-08 | 18.07 | $18.26 | 43817 |
| 2023-12-07 | 18.03 | $18.24 | 54125 |
| 2023-12-06 | 18.01 | $18.27 | 28000 |
| 2023-12-05 | 17.98 | $18.20 | 47900 |
| 2023-12-04 | 17.95 | $18.22 | 85000 |
| 2023-12-01 | 17.93 | $18.29 | 69900 |
| 2023-11-30 | 17.90 | $18.17 | 154800 |
| 2023-11-29 | 17.86 | $18.25 | 58815 |
| 2023-11-28 | 17.83 | $18.23 | 74207 |
| 2023-11-27 | 17.79 | $18.14 | 88500 |
| 2023-11-24 | 17.75 | $18.12 | 42611 |
| 2023-11-22 | 17.73 | $18.13 | 91546 |
| 2023-11-21 | 17.69 | $18.10 | 116042 |
| 2023-11-20 | 17.66 | $17.97 | 2.3M |
| 2023-11-17 | 17.64 | $17.90 | 687400 |
| 2023-11-16 | 17.62 | $17.84 | 365245 |
| 2023-11-15 | 17.60 | $17.75 | 130643 |
| 2023-11-14 | 17.58 | $17.79 | 133200 |
| 2023-11-13 | 17.57 | $17.73 | 250700 |
| 2023-11-10 | 17.56 | $17.70 | 76038 |
| 2023-11-09 | 17.55 | $17.65 | 119700 |
| 2023-11-08 | 17.55 | $17.74 | 128200 |
| 2023-11-07 | 17.55 | $17.73 | 402040 |
| 2023-11-06 | 17.54 | $17.63 | 203743 |
| 2023-11-03 | 17.53 | $17.75 | 152300 |
| 2023-11-02 | 17.52 | $17.63 | 178400 |
| 2023-11-01 | 17.52 | $17.51 | 51600 |
| 2023-10-31 | 17.52 | $17.47 | 108100 |
| 2023-10-30 | 17.53 | $17.50 | 62500 |
| 2023-10-27 | 17.54 | $17.45 | 38223 |
| 2023-10-26 | 17.55 | $17.54 | 605531 |
| 2023-10-25 | 17.57 | $17.47 | 145400 |
| 2023-10-24 | 17.58 | $17.51 | 157400 |
| 2023-10-23 | 17.60 | $17.50 | 154100 |
| 2023-10-20 | 17.62 | $17.42 | 136100 |
| 2023-10-19 | 17.65 | $17.46 | 49800 |
| 2023-10-18 | 17.67 | $17.47 | 122700 |
| 2023-10-17 | 17.70 | $17.52 | 52703 |
| 2023-10-16 | 17.72 | $17.61 | 195808 |
| 2023-10-13 | 17.74 | $17.52 | 130400 |
| 2023-10-12 | 17.77 | $17.58 | 132348 |
| 2023-10-11 | 17.79 | $17.64 | 226100 |
| 2023-10-10 | 17.81 | $17.57 | 433933 |
| 2023-10-09 | 17.83 | $17.54 | 456320 |
| 2023-10-06 | 17.85 | $17.58 | 242600 |
| 2023-10-05 | 17.87 | $17.54 | 674600 |
| 2023-10-04 | 17.89 | $17.58 | 2.4M |
| 2023-10-03 | 17.91 | $17.56 | 182517 |
| 2023-10-02 | 17.93 | $17.65 | 332132 |
| 2023-09-29 | 17.94 | $17.82 | 254900 |
| 2023-09-28 | 17.95 | $17.85 | 193129 |
| 2023-09-27 | 17.96 | $17.77 | 120907 |
| 2023-09-26 | 17.98 | $17.85 | 117300 |
| 2023-09-25 | 17.98 | $17.91 | 245413 |
| 2023-09-22 | 17.98 | $17.96 | 121600 |
| 2023-09-21 | 17.98 | $17.90 | 97800 |
| 2023-09-20 | 17.98 | $18.00 | 132400 |
| 2023-09-19 | 17.97 | $18.01 | 127718 |
| 2023-09-18 | 17.96 | $18.03 | 87012 |
| 2023-09-15 | 17.95 | $18.02 | 47200 |
| 2023-09-14 | 17.94 | $18.00 | 49900 |
| 2023-09-13 | 17.94 | $18.00 | 77500 |
| 2023-09-12 | 17.93 | $17.96 | 29900 |
| 2023-09-11 | 17.93 | $18.00 | 125021 |
| 2023-09-08 | 17.94 | $17.98 | 77431 |
| 2023-09-07 | 17.95 | $18.00 | 61600 |
| 2023-09-06 | 17.95 | $17.91 | 70631 |
| 2023-09-05 | 17.96 | $17.92 | 114700 |
| 2023-09-01 | 17.97 | $17.99 | 57348 |
| 2023-08-31 | 17.98 | $18.01 | 124020 |
| 2023-08-30 | 17.98 | $17.98 | 82700 |
| 2023-08-29 | 17.98 | $18.08 | 270908 |
| 2023-08-28 | 17.98 | $17.96 | 195700 |
| 2023-08-25 | 18.00 | $17.86 | 38505 |
| 2023-08-24 | 18.02 | $17.91 | 99100 |
| 2023-08-23 | 18.03 | $17.93 | 108930 |
| 2023-08-22 | 18.04 | $17.78 | 105124 |
| 2023-08-21 | 18.06 | $17.79 | 72100 |
| 2023-08-18 | 18.08 | $17.83 | 691424 |
| 2023-08-17 | 18.10 | $17.88 | 231509 |
| 2023-08-16 | 18.11 | $17.93 | 86340 |
| 2023-08-15 | 18.13 | $17.93 | 88600 |
| 2023-08-14 | 18.15 | $17.99 | 131808 |
| 2023-08-11 | 18.16 | $18.11 | 70033 |
| 2023-08-10 | 18.17 | $18.14 | 97942 |
| 2023-08-09 | 18.17 | $18.12 | 247800 |
| 2023-08-08 | 18.18 | $18.10 | 39500 |
| 2023-08-07 | 18.18 | $18.10 | 89351 |
| 2023-08-04 | 18.17 | $18.14 | 101040 |
| 2023-08-03 | 18.17 | $18.01 | 82333 |
| 2023-08-02 | 18.16 | $18.04 | 154100 |
| 2023-08-01 | 18.16 | $18.12 | 139400 |
| 2023-07-31 | 18.17 | $18.28 | 125700 |
| 2023-07-28 | 18.17 | $18.24 | 115003 |
| 2023-07-27 | 18.17 | $18.14 | 111100 |
| 2023-07-26 | 18.17 | $18.14 | 122310 |
| 2023-07-25 | 18.18 | $18.17 | 552443 |
| 2023-07-24 | 18.18 | $18.19 | 48600 |
| 2023-07-21 | 18.19 | $18.20 | 98135 |
| 2023-07-20 | 18.19 | $18.19 | 67344 |
| 2023-07-19 | 18.19 | $18.21 | 68022 |
| 2023-07-18 | 18.18 | $18.28 | 83743 |
| 2023-07-17 | 18.18 | $18.27 | 74800 |
| 2023-07-14 | 18.18 | $18.24 | 44518 |
| 2023-07-13 | 18.17 | $18.28 | 121747 |
| 2023-07-12 | 18.16 | $18.19 | 73639 |
| 2023-07-11 | 18.15 | $18.09 | 66000 |
| 2023-07-10 | 18.15 | $18.05 | 151609 |
| 2023-07-07 | 18.14 | $17.98 | 177500 |
| 2023-07-06 | 18.14 | $17.95 | 24200 |
| 2023-07-05 | 18.14 | $18.06 | 102600 |
| 2023-07-03 | 18.14 | $18.17 | 56844 |
| 2023-06-30 | 18.12 | $18.30 | 91008 |
| 2023-06-29 | 18.10 | $18.21 | 45400 |
| 2023-06-28 | 18.08 | $18.29 | 70300 |
| 2023-06-27 | 18.06 | $18.26 | 42100 |
| 2023-06-26 | 18.03 | $18.27 | 40418 |
| 2023-06-23 | 18.00 | $18.26 | 115914 |
| 2023-06-22 | 17.98 | $18.22 | 767747 |
| 2023-06-21 | 17.95 | $18.17 | 128700 |
| 2023-06-20 | 17.93 | $18.14 | 74245 |
| 2023-06-16 | 17.91 | $18.17 | 309400 |
| 2023-06-15 | 17.89 | $18.22 | 88700 |
| 2023-06-14 | 17.87 | $18.11 | 116921 |
| 2023-06-13 | 17.85 | $18.08 | 309400 |
| 2023-06-12 | 17.84 | $18.06 | 42900 |
| 2023-06-09 | 17.84 | $17.98 | 45818 |
| 2023-06-08 | 17.84 | $17.98 | 84343 |
| 2023-06-07 | 17.84 | $17.93 | 101300 |
| 2023-06-06 | 17.84 | $17.98 | 47800 |
| 2023-06-05 | 17.84 | $17.95 | 139301 |
| 2023-06-02 | 17.85 | $17.88 | 54229 |
| 2023-06-01 | 17.85 | $17.84 | 85125 |
| 2023-05-31 | 17.86 | $17.84 | 159715 |
| 2023-05-30 | 17.87 | $17.89 | 167035 |
| 2023-05-26 | 17.87 | $17.71 | 51900 |
| 2023-05-25 | 17.90 | $17.68 | 722140 |
| 2023-05-24 | 17.93 | $17.73 | 60600 |
| 2023-05-23 | 17.95 | $17.70 | 117006 |
| 2023-05-22 | 17.98 | $17.72 | 62500 |
| 2023-05-19 | 18.01 | $17.72 | 90500 |
| 2023-05-18 | 18.03 | $17.73 | 96529 |
| 2023-05-17 | 18.06 | $17.80 | 128446 |
| 2023-05-16 | 18.08 | $17.81 | 116212 |
| 2023-05-15 | 18.11 | $17.89 | 108322 |
| 2023-05-12 | 18.14 | $17.97 | 53400 |
| 2023-05-11 | 18.16 | $18.00 | 82345 |
| 2023-05-10 | 18.18 | $17.95 | 708700 |
| 2023-05-09 | 18.20 | $18.00 | 71900 |
| 2023-05-08 | 18.22 | $18.00 | 103400 |
| 2023-05-05 | 18.24 | $18.07 | 32800 |
| 2023-05-04 | 18.25 | $17.97 | 85300 |
| 2023-05-03 | 18.27 | $18.05 | 77200 |
| 2023-05-02 | 18.28 | $18.02 | 88300 |
| 2023-05-01 | 18.31 | $17.97 | 546239 |
| 2023-04-28 | 18.33 | $18.28 | 40929 |
| 2023-04-27 | 18.33 | $18.21 | 54617 |
| 2023-04-26 | 18.34 | $18.21 | 96720 |
| 2023-04-25 | 18.33 | $18.27 | 63824 |
| 2023-04-24 | 18.33 | $18.21 | 51845 |
| 2023-04-21 | 18.33 | $18.23 | 34242 |
| 2023-04-20 | 18.33 | $18.25 | 69008 |
| 2023-04-19 | 18.33 | $18.29 | 100632 |
| 2023-04-18 | 18.33 | $18.42 | 105800 |
| 2023-04-17 | 18.31 | $18.39 | 221100 |
| 2023-04-14 | 18.30 | $18.40 | 65500 |
| 2023-04-13 | 18.29 | $18.45 | 116900 |
| 2023-04-12 | 18.28 | $18.34 | 69400 |
| 2023-04-11 | 18.28 | $18.34 | 63037 |
| 2023-04-10 | 18.28 | $18.36 | 66626 |
| 2023-04-06 | 18.28 | $18.34 | 86200 |
| 2023-04-05 | 18.28 | $18.29 | 194312 |
| 2023-04-04 | 18.28 | $18.40 | 204400 |
| 2023-04-03 | 18.28 | $18.47 | 650600 |
| 2023-03-31 | 18.28 | $18.42 | 266723 |
| 2023-03-30 | 18.28 | $18.38 | 167033 |
| 2023-03-29 | 18.27 | $18.24 | 108046 |
| 2023-03-28 | 18.28 | $18.15 | 54900 |
| 2023-03-27 | 18.29 | $18.15 | 114600 |
| 2023-03-24 | 18.30 | $18.25 | 56727 |
| 2023-03-23 | 18.31 | $18.32 | 183200 |
| 2023-03-22 | 18.31 | $18.23 | 87222 |
| 2023-03-21 | 18.31 | $18.19 | 47500 |
| 2023-03-20 | 18.31 | $18.10 | 47026 |
| 2023-03-17 | 18.33 | $18.20 | 52642 |
| 2023-03-16 | 18.34 | $18.20 | 44200 |
| 2023-03-15 | 18.35 | $18.27 | 141802 |
| 2023-03-14 | 18.37 | $18.28 | 183500 |
| 2023-03-13 | 18.38 | $18.33 | 468900 |
| 2023-03-10 | 18.39 | $18.35 | 63516 |
| 2023-03-09 | 18.41 | $18.37 | 185200 |
| 2023-03-08 | 18.43 | $18.37 | 97704 |
| 2023-03-07 | 18.45 | $18.35 | 179118 |
| 2023-03-06 | 18.47 | $18.39 | 69400 |
| 2023-03-03 | 18.50 | $18.45 | 857800 |
| 2023-03-02 | 18.53 | $18.25 | 81500 |
| 2023-03-01 | 18.57 | $18.30 | 724409 |
| 2023-02-28 | 18.60 | $18.38 | 77819 |
| 2023-02-27 | 18.63 | $18.45 | 636000 |
| 2023-02-24 | 18.66 | $18.33 | 183820 |
| 2023-02-23 | 18.70 | $18.40 | 66400 |
| 2023-02-22 | 18.73 | $18.21 | 271300 |
| 2023-02-21 | 18.78 | $18.18 | 83600 |
| 2023-02-17 | 18.82 | $18.45 | 41911 |
| 2023-02-16 | 18.84 | $18.43 | 67538 |
| 2023-02-15 | 18.87 | $18.55 | 75200 |
| 2023-02-14 | 18.89 | $18.49 | 72442 |
| 2023-02-13 | 18.91 | $18.53 | 256531 |
| 2023-02-10 | 18.92 | $18.50 | 269200 |
| 2023-02-09 | 18.94 | $18.76 | 124700 |
| 2023-02-08 | 18.94 | $18.78 | 233200 |
| 2023-02-07 | 18.94 | $18.83 | 91800 |
| 2023-02-06 | 18.93 | $18.80 | 146624 |
| 2023-02-03 | 18.93 | $18.91 | 268726 |
| 2023-02-02 | 18.90 | $19.02 | 181215 |
| 2023-02-01 | 18.87 | $19.05 | 799500 |
| 2023-01-31 | 18.84 | $19.02 | 268637 |
| 2023-01-30 | 18.80 | $18.98 | 53700 |
| 2023-01-27 | 18.76 | $19.03 | 67035 |
| 2023-01-26 | 18.71 | $19.10 | 73700 |
| 2023-01-25 | 18.67 | $19.07 | 84128 |
| 2023-01-24 | 18.63 | $19.06 | 88905 |
| 2023-01-23 | 18.60 | $19.03 | 508300 |
| 2023-01-20 | 18.56 | $18.95 | 103313 |
| 2023-01-19 | 18.53 | $18.94 | 123500 |
| 2023-01-18 | 18.50 | $18.88 | 126400 |
| 2023-01-17 | 18.47 | $18.90 | 62100 |
| 2023-01-13 | 18.44 | $18.83 | 99700 |
| 2023-01-12 | 18.42 | $18.85 | 87931 |
| 2023-01-11 | 18.40 | $18.82 | 90330 |
| 2023-01-10 | 18.37 | $18.67 | 226121 |
| 2023-01-09 | 18.35 | $18.67 | 220100 |
| 2023-01-06 | 18.32 | $18.72 | 122012 |
| 2023-01-05 | 18.29 | $18.46 | 76700 |
| 2023-01-04 | 18.26 | $18.44 | 76319 |
| 2023-01-03 | 18.24 | $18.29 | 145300 |
| 2022-12-30 | 18.23 | $18.21 | 249030 |
| 2022-12-29 | 18.22 | $18.25 | 120000 |
| 2022-12-28 | 18.21 | $18.12 | 91542 |
| 2022-12-27 | 18.19 | $18.27 | 99900 |
| 2022-12-23 | 18.16 | $18.30 | 80009 |
| 2022-12-22 | 18.13 | $18.37 | 190118 |
| 2022-12-21 | 18.08 | $18.35 | 137600 |
| 2022-12-20 | 18.04 | $18.28 | 96100 |
| 2022-12-19 | 17.98 | $18.22 | 80200 |
| 2022-12-16 | 17.94 | $18.30 | 160700 |
| 2022-12-15 | 17.89 | $18.30 | 159332 |
| 2022-12-14 | 17.84 | $18.47 | 538308 |
| 2022-12-13 | 17.78 | $18.42 | 258500 |
| 2022-12-12 | 17.72 | $18.29 | 578314 |
| 2022-12-09 | 17.66 | $18.17 | 524043 |
| 2022-12-08 | 17.59 | $18.13 | 576049 |
| 2022-12-07 | 17.51 | $18.07 | 1.1M |
| 2022-12-06 | 17.44 | $18.00 | 269200 |
| 2022-12-05 | 17.36 | $17.96 | 421834 |
| 2022-12-02 | 17.29 | $18.09 | 198932 |
| 2022-12-01 | 17.20 | $18.12 | 219400 |
| 2022-11-30 | 17.11 | $17.99 | 467000 |
| 2022-11-29 | 17.03 | $17.78 | 195400 |
| 2022-11-28 | 16.96 | $17.64 | 121403 |
| 2022-11-25 | 16.90 | $17.65 | 27307 |
| 2022-11-23 | 16.85 | $17.42 | 439119 |
| 2022-11-22 | 16.80 | $17.41 | 191121 |
| 2022-11-21 | 16.76 | $17.26 | 100900 |
| 2022-11-18 | 16.72 | $17.25 | 108600 |
| 2022-11-17 | 16.68 | $17.29 | 358803 |
| 2022-11-16 | 16.64 | $17.35 | 82752 |
| 2022-11-15 | 16.60 | $17.35 | 200600 |
| 2022-11-14 | 16.57 | $17.17 | 220700 |
| 2022-11-11 | 16.55 | $17.03 | 185900 |
| 2022-11-10 | 16.53 | $16.90 | 476904 |
| 2022-11-09 | 16.52 | $16.52 | 121000 |
| 2022-11-08 | 16.53 | $16.59 | 218400 |
| 2022-11-07 | 16.54 | $16.49 | 79430 |
| 2022-11-04 | 16.56 | $16.52 | 489000 |
| 2022-11-03 | 16.58 | $16.34 | 111122 |
| 2022-11-02 | 16.61 | $16.23 | 118200 |
| 2022-11-01 | 16.66 | $16.39 | 362044 |
| 2022-10-31 | 16.69 | $16.38 | 128900 |
| 2022-10-28 | 16.73 | $16.53 | 142800 |
| 2022-10-27 | 16.74 | $16.50 | 52025 |
| 2022-10-26 | 16.76 | $16.52 | 94433 |
| 2022-10-25 | 16.79 | $16.56 | 118400 |
| 2022-10-24 | 16.81 | $16.41 | 75500 |
| 2022-10-21 | 16.84 | $16.59 | 60800 |
| 2022-10-20 | 16.88 | $16.45 | 50800 |
| 2022-10-19 | 16.93 | $16.55 | 122600 |
| 2022-10-18 | 16.98 | $16.71 | 108800 |
| 2022-10-17 | 17.02 | $16.72 | 485538 |
| 2022-10-14 | 17.08 | $16.61 | 127013 |
| 2022-10-13 | 17.13 | $16.76 | 49705 |
| 2022-10-12 | 17.18 | $16.78 | 101800 |
| 2022-10-11 | 17.23 | $16.76 | 114300 |
| 2022-10-10 | 17.28 | $16.81 | 44010 |
| 2022-10-07 | 17.33 | $16.94 | 114161 |
| 2022-10-06 | 17.37 | $17.04 | 144000 |
| 2022-10-05 | 17.41 | $17.13 | 152400 |
| 2022-10-04 | 17.43 | $17.11 | 109881 |
| 2022-10-03 | 17.45 | $17.02 | 427719 |
| 2022-09-30 | 17.48 | $16.86 | 114229 |
| 2022-09-29 | 17.52 | $16.88 | 112400 |
| 2022-09-28 | 17.57 | $17.11 | 77012 |
| 2022-09-27 | 17.60 | $16.99 | 102100 |
| 2022-09-26 | 17.64 | $17.06 | 253900 |
| 2022-09-23 | 17.68 | $17.27 | 112207 |
| 2022-09-22 | 17.72 | $17.44 | 136503 |
| 2022-09-21 | 17.74 | $17.55 | 118030 |
| 2022-09-20 | 17.75 | $17.60 | 66942 |
| 2022-09-19 | 17.75 | $17.78 | 183607 |
| 2022-09-16 | 17.75 | $17.78 | 263346 |
| 2022-09-15 | 17.76 | $17.73 | 177200 |
| 2022-09-14 | 17.76 | $17.74 | 228926 |
| 2022-09-13 | 17.78 | $17.66 | 167509 |
| 2022-09-12 | 17.79 | $17.88 | 192400 |
| 2022-09-09 | 17.80 | $17.75 | 192300 |
| 2022-09-08 | 17.81 | $17.77 | 208000 |
| 2022-09-07 | 17.82 | $17.69 | 140839 |
| 2022-09-06 | 17.82 | $17.51 | 116600 |
| 2022-09-02 | 17.84 | $17.64 | 149000 |
| 2022-09-01 | 17.84 | $17.65 | 230540 |
| 2022-08-31 | 17.85 | $17.70 | 323300 |
| 2022-08-30 | 17.85 | $17.73 | 145017 |
| 2022-08-29 | 17.84 | $17.80 | 621334 |
| 2022-08-26 | 17.83 | $17.85 | 293322 |
| 2022-08-25 | 17.83 | $18.08 | 207621 |
| 2022-08-24 | 17.81 | $17.86 | 185617 |
| 2022-08-23 | 17.78 | $17.81 | 323400 |
| 2022-08-22 | 17.75 | $17.64 | 340300 |
| 2022-08-19 | 17.73 | $17.71 | 156926 |
| 2022-08-18 | 17.70 | $17.92 | 104500 |
| 2022-08-17 | 17.66 | $17.88 | 336000 |
| 2022-08-16 | 17.62 | $17.98 | 234800 |
| 2022-08-15 | 17.56 | $18.03 | 111200 |
| 2022-08-12 | 17.50 | $18.05 | 243100 |
| 2022-08-11 | 17.43 | $17.86 | 185800 |
| 2022-08-10 | 17.38 | $17.94 | 300000 |
| 2022-08-09 | 17.32 | $17.72 | 163500 |
| 2022-08-08 | 17.28 | $17.87 | 168100 |
| 2022-08-05 | 17.24 | $17.75 | 185616 |
| 2022-08-04 | 17.23 | $17.74 | 185647 |
| 2022-08-03 | 17.22 | $17.76 | 629800 |
| 2022-08-02 | 17.20 | $17.50 | 385919 |
| 2022-08-01 | 17.20 | $17.71 | 347216 |
| 2022-07-29 | 17.20 | $17.77 | 422700 |
| 2022-07-28 | 17.20 | $17.67 | 335543 |
| 2022-07-27 | 17.21 | $17.35 | 424542 |
| 2022-07-26 | 17.23 | $17.16 | 309300 |
| 2022-07-25 | 17.28 | $17.21 | 300700 |
| 2022-07-22 | 17.32 | $17.15 | 539400 |
| 2022-07-21 | 17.37 | $17.13 | 332500 |
| 2022-07-20 | 17.42 | $16.98 | 350700 |
| 2022-07-19 | 17.48 | $16.87 | 418585 |
| 2022-07-18 | 17.54 | $16.76 | 375728 |
| 2022-07-15 | 17.61 | $16.79 | 656109 |
| 2022-07-14 | 17.68 | $16.68 | 684900 |
| 2022-07-13 | 17.74 | $16.84 | 744600 |
| 2022-07-12 | 17.80 | $16.88 | 4.4M |
| 2022-07-11 | 17.88 | $17.09 | 15.7M |
| 2022-07-08 | 17.95 | $17.46 | 98116 |
| 2022-07-07 | 18.03 | $17.54 | 193235 |
| 2022-07-06 | 18.10 | $17.46 | 245750 |
| 2022-07-05 | 18.18 | $17.53 | 467200 |
| 2022-07-01 | 18.25 | $17.74 | 212100 |
| 2022-06-30 | 18.33 | $17.78 | 235700 |
| 2022-06-29 | 18.39 | $17.77 | 299729 |
| 2022-06-28 | 18.45 | $17.87 | 210611 |
| 2022-06-27 | 18.51 | $17.98 | 337235 |
| 2022-06-24 | 18.56 | $18.12 | 182249 |
| 2022-06-23 | 18.61 | $18.08 | 258935 |
| 2022-06-22 | 18.66 | $18.09 | 385937 |
| 2022-06-21 | 18.70 | $18.17 | 383411 |
| 2022-06-17 | 18.73 | $18.22 | 818000 |
| 2022-06-16 | 18.77 | $18.09 | 1.3M |
| 2022-06-15 | 18.80 | $18.28 | 436133 |
| 2022-06-14 | 18.83 | $17.90 | 720200 |
| 2022-06-13 | 18.88 | $17.92 | 568200 |
| 2022-06-10 | 18.93 | $18.41 | 10.5M |
| 2022-06-09 | 18.96 | $18.62 | 8.7M |
| 2022-06-08 | 18.98 | $18.93 | 171800 |
| 2022-06-07 | 18.99 | $19.06 | 253038 |
| 2022-06-06 | 18.98 | $18.98 | 318712 |
| 2022-06-03 | 18.99 | $19.06 | 393400 |
| 2022-06-02 | 19.00 | $19.17 | 559800 |
| 2022-06-01 | 19.02 | $18.99 | 360428 |
| 2022-05-31 | 19.03 | $19.01 | 354900 |
| 2022-05-27 | 19.04 | $19.07 | 269030 |
| 2022-05-26 | 19.06 | $19.11 | 220229 |
| 2022-05-25 | 19.08 | $19.07 | 254515 |
| 2022-05-24 | 19.10 | $18.97 | 222372 |
| 2022-05-23 | 19.12 | $18.94 | 239900 |
| 2022-05-20 | 19.16 | $18.85 | 251448 |
| 2022-05-19 | 19.19 | $18.87 | 363700 |
| 2022-05-18 | 19.23 | $18.77 | 165500 |
| 2022-05-17 | 19.29 | $18.94 | 274820 |
| 2022-05-16 | 19.32 | $18.86 | 517119 |
| 2022-05-13 | 19.36 | $19.01 | 479134 |
| 2022-05-12 | 19.40 | $18.95 | 192800 |
| 2022-05-11 | 19.43 | $19.00 | 364600 |
| 2022-05-10 | 19.47 | $19.03 | 191811 |
| 2022-05-09 | 19.50 | $19.02 | 377500 |
| 2022-05-06 | 19.55 | $19.13 | 852123 |
| 2022-05-05 | 19.60 | $19.21 | 324836 |
| 2022-05-04 | 19.64 | $19.50 | 239200 |
| 2022-05-03 | 19.67 | $19.33 | 298300 |
| 2022-05-02 | 19.72 | $19.24 | 330953 |
| 2022-04-29 | 19.76 | $19.35 | 290148 |
| 2022-04-28 | 19.80 | $19.52 | 263725 |
| 2022-04-27 | 19.83 | $19.42 | 213400 |
| 2022-04-26 | 19.85 | $19.50 | 187500 |
| 2022-04-25 | 19.87 | $19.68 | 184626 |
| 2022-04-22 | 19.87 | $19.54 | 212602 |
| 2022-04-21 | 19.87 | $19.67 | 363635 |
| 2022-04-20 | 19.87 | $19.80 | 267041 |
| 2022-04-19 | 19.86 | $19.66 | 474105 |
| 2022-04-18 | 19.85 | $19.67 | 295522 |
| 2022-04-14 | 19.85 | $19.68 | 215100 |
| 2022-04-13 | 19.85 | $19.74 | 187000 |
| 2022-04-12 | 19.83 | $19.71 | 274526 |
| 2022-04-11 | 19.80 | $19.70 | 382600 |
| 2022-04-08 | 19.78 | $19.98 | 284700 |
| 2022-04-07 | 19.74 | $20.10 | 176900 |
| 2022-04-06 | 19.70 | $20.10 | 145605 |
| 2022-04-05 | 19.67 | $20.08 | 448832 |
| 2022-04-04 | 19.63 | $20.23 | 317300 |
| 2022-04-01 | 19.59 | $20.09 | 431302 |
| 2022-03-31 | 19.55 | $20.16 | 567207 |
| 2022-03-30 | 19.54 | $20.03 | 312100 |
| 2022-03-29 | 19.55 | $19.97 | 351836 |
| 2022-03-28 | 19.55 | $19.79 | 150800 |
| 2022-03-25 | 19.59 | $19.62 | 269000 |
| 2022-03-24 | 19.65 | $19.66 | 304000 |
| 2022-03-23 | 19.71 | $19.58 | 557231 |
| 2022-03-22 | 19.78 | $19.64 | 243038 |
| 2022-03-21 | 19.87 | $19.54 | 257800 |
| 2022-03-18 | 19.96 | $19.58 | 454000 |
| 2022-03-17 | 20.06 | $19.63 | 275448 |
| 2022-03-16 | 20.15 | $19.47 | 457400 |
| 2022-03-15 | 20.25 | $19.12 | 452500 |
| 2022-03-14 | 20.37 | $19.14 | 166736 |
| 2022-03-11 | 20.49 | $19.21 | 135900 |
| 2022-03-10 | 20.60 | $19.39 | 292545 |
| 2022-03-09 | 20.72 | $19.48 | 230841 |
| 2022-03-08 | 20.83 | $19.33 | 838000 |
| 2022-03-07 | 20.94 | $19.32 | 337000 |
| 2022-03-04 | 21.06 | $19.42 | 323300 |
| 2022-03-03 | 21.17 | $19.88 | 205124 |
| 2022-03-02 | 21.27 | $20.14 | 557900 |
| 2022-03-01 | 21.35 | $20.15 | 424238 |
| 2022-02-28 | 21.43 | $20.45 | 345108 |
| 2022-02-25 | 21.50 | $20.94 | 257227 |
| 2022-02-24 | 21.54 | $20.73 | 363616 |
| 2022-02-23 | 21.59 | $21.11 | 227200 |
| 2022-02-22 | 21.63 | $21.31 | 158624 |
| 2022-02-18 | 21.66 | $21.45 | 303000 |
| 2022-02-17 | 21.68 | $21.45 | 153549 |
| 2022-02-16 | 21.70 | $21.48 | 123600 |
| 2022-02-15 | 21.72 | $21.46 | 637640 |
| 2022-02-14 | 21.72 | $21.52 | 259032 |
| 2022-02-11 | 21.73 | $21.50 | 317106 |
| 2022-02-10 | 21.75 | $21.54 | 216127 |
| 2022-02-09 | 21.77 | $21.70 | 221647 |
| 2022-02-08 | 21.79 | $21.62 | 248044 |
| 2022-02-07 | 21.81 | $21.66 | 252200 |
| 2022-02-04 | 21.83 | $21.66 | 183300 |
| 2022-02-03 | 21.86 | $21.70 | 179145 |
| 2022-02-02 | 21.88 | $21.80 | 251100 |
| 2022-02-01 | 21.91 | $21.71 | 289628 |
| 2022-01-31 | 21.94 | $21.82 | 284319 |
| 2022-01-28 | 21.97 | $21.79 | 255100 |
| 2022-01-27 | 22.00 | $21.80 | 245519 |
| 2022-01-26 | 22.03 | $21.75 | 235400 |
| 2022-01-25 | 22.07 | $21.86 | 270400 |
| 2022-01-24 | 22.10 | $21.89 | 560232 |
| 2022-01-21 | 22.13 | $21.92 | 383200 |
| 2022-01-20 | 22.16 | $21.83 | 454735 |
| 2022-01-19 | 22.19 | $21.78 | 478800 |
| 2022-01-18 | 22.21 | $21.56 | 921300 |
| 2022-01-14 | 22.25 | $21.71 | 253408 |
| 2022-01-13 | 22.28 | $21.83 | 211048 |
| 2022-01-12 | 22.31 | $21.97 | 196000 |
| 2022-01-11 | 22.33 | $22.10 | 602900 |
| 2022-01-10 | 22.35 | $22.07 | 887722 |
| 2022-01-07 | 22.37 | $22.11 | 253633 |
| 2022-01-06 | 22.38 | $22.17 | 305500 |
| 2022-01-05 | 22.39 | $22.16 | 336506 |
| 2022-01-04 | 22.40 | $22.31 | 238304 |
| 2022-01-03 | 22.40 | $22.28 | 354500 |
| 2021-12-31 | 22.40 | $22.41 | 386900 |
| 2021-12-30 | 22.39 | $22.44 | 351836 |
| 2021-12-29 | 22.38 | $22.40 | 556322 |
| 2021-12-28 | 22.37 | $22.54 | 501000 |
| 2021-12-27 | 22.36 | $22.49 | 941915 |
| 2021-12-23 | 22.35 | $22.55 | 741800 |
| 2021-12-22 | 22.34 | $22.43 | 729122 |
| 2021-12-21 | 22.34 | $22.40 | 642800 |
| 2021-12-20 | 22.35 | $22.28 | 2.0M |
| 2021-12-17 | 22.37 | $22.34 | 492000 |
| 2021-12-16 | 22.38 | $22.35 | 503133 |
| 2021-12-15 | 22.39 | $22.36 | 478015 |
| 2021-12-14 | 22.41 | $22.40 | 312531 |
| 2021-12-13 | 22.42 | $22.48 | 509600 |
| 2021-12-10 | 22.43 | $22.43 | 583148 |
| 2021-12-09 | 22.43 | $22.36 | 928400 |
| 2021-12-08 | 22.43 | $22.35 | 331109 |
| 2021-12-07 | 22.44 | $22.36 | 1.1M |
| 2021-12-06 | 22.45 | $22.27 | 423629 |
| 2021-12-03 | 22.47 | $22.29 | 358200 |
| 2021-12-02 | 22.49 | $22.25 | 264505 |
| 2021-12-01 | 22.52 | $22.19 | 413400 |
| 2021-11-30 | 22.54 | $22.24 | 401042 |
| 2021-11-29 | 22.56 | $22.35 | 314500 |
| 2021-11-26 | 22.58 | $22.22 | 307806 |
| 2021-11-24 | 22.62 | $22.43 | 319000 |
| 2021-11-23 | 22.64 | $22.48 | 232600 |
| 2021-11-22 | 22.67 | $22.52 | 304535 |
| 2021-11-19 | 22.69 | $22.69 | 181400 |
| 2021-11-18 | 22.70 | $22.63 | 287700 |
| 2021-11-17 | 22.71 | $22.59 | 231500 |
| 2021-11-16 | 22.74 | $22.60 | 694500 |
| 2021-11-15 | 22.76 | $22.70 | 290851 |
| 2021-11-12 | 22.77 | $22.65 | 311500 |
| 2021-11-11 | 22.78 | $22.49 | 257100 |
| 2021-11-10 | 22.80 | $22.35 | 343919 |
| 2021-11-09 | 22.81 | $22.50 | 203613 |
| 2021-11-08 | 22.82 | $22.62 | 370300 |
| 2021-11-05 | 22.82 | $22.66 | 137100 |
| 2021-11-04 | 22.82 | $22.69 | 267500 |
| 2021-11-03 | 22.83 | $22.70 | 192648 |
| 2021-11-02 | 22.83 | $22.63 | 361515 |
| 2021-11-01 | 22.85 | $22.64 | 397023 |
| 2021-10-29 | 22.86 | $22.84 | 432815 |
| 2021-10-28 | 22.88 | $22.93 | 145500 |
| 2021-10-27 | 22.89 | $22.97 | 288847 |
| 2021-10-26 | 22.90 | $22.96 | 205200 |
| 2021-10-25 | 22.91 | $22.95 | 236600 |
| 2021-10-22 | 22.93 | $22.91 | 223736 |
| 2021-10-21 | 22.95 | $22.90 | 177700 |
| 2021-10-20 | 22.98 | $23.05 | 165100 |
| 2021-10-19 | 22.99 | $23.00 | 285646 |
| 2021-10-18 | 23.01 | $22.93 | 396700 |
| 2021-10-15 | 23.03 | $22.84 | 200304 |
| 2021-10-14 | 23.07 | $22.85 | 241225 |
| 2021-10-13 | 23.10 | $22.67 | 133741 |
| 2021-10-12 | 23.15 | $22.60 | 358500 |
| 2021-10-11 | 23.20 | $22.58 | 237523 |
| 2021-10-08 | 23.26 | $22.72 | 253244 |
| 2021-10-07 | 23.30 | $22.84 | 476800 |
| 2021-10-06 | 23.34 | $22.83 | 426400 |
| 2021-10-05 | 23.38 | $22.93 | 549241 |
| 2021-10-04 | 23.42 | $22.97 | 1.8M |
| 2021-10-01 | 23.45 | $23.09 | 269000 |
| 2021-09-30 | 23.48 | $23.20 | 304248 |
| 2021-09-29 | 23.50 | $23.23 | 188415 |
| 2021-09-28 | 23.53 | $23.20 | 213608 |
| 2021-09-27 | 23.55 | $23.28 | 181800 |
| 2021-09-24 | 23.57 | $23.35 | 146900 |
| 2021-09-23 | 23.59 | $23.38 | 144300 |
| 2021-09-22 | 23.60 | $23.40 | 214911 |
| 2021-09-21 | 23.61 | $23.37 | 244700 |
| 2021-09-20 | 23.62 | $23.36 | 231000 |
| 2021-09-17 | 23.63 | $23.50 | 291833 |
| 2021-09-16 | 23.64 | $23.53 | 448545 |
| 2021-09-15 | 23.64 | $23.61 | 316110 |
| 2021-09-14 | 23.65 | $23.66 | 158500 |
| 2021-09-13 | 23.65 | $23.66 | 158700 |
| 2021-09-10 | 23.64 | $23.65 | 83500 |
| 2021-09-09 | 23.64 | $23.64 | 179842 |
| 2021-09-08 | 23.64 | $23.62 | 279800 |
| 2021-09-07 | 23.64 | $23.62 | 171832 |
| 2021-09-03 | 23.63 | $23.64 | 267135 |
| 2021-09-02 | 23.63 | $23.65 | 202900 |
| 2021-09-01 | 23.62 | $23.65 | 176318 |
| 2021-08-31 | 23.62 | $23.73 | 375500 |
| 2021-08-30 | 23.61 | $23.72 | 557712 |
| 2021-08-27 | 23.59 | $23.68 | 144400 |
| 2021-08-26 | 23.59 | $23.65 | 260522 |
| 2021-08-25 | 23.58 | $23.64 | 123200 |
| 2021-08-24 | 23.58 | $23.65 | 129000 |
| 2021-08-23 | 23.58 | $23.60 | 201600 |
| 2021-08-20 | 23.58 | $23.57 | 388405 |
| 2021-08-19 | 23.59 | $23.61 | 146428 |
| 2021-08-18 | 23.60 | $23.63 | 140700 |
| 2021-08-17 | 23.60 | $23.65 | 112900 |
| 2021-08-16 | 23.61 | $23.65 | 278900 |
| 2021-08-13 | 23.61 | $23.64 | 136000 |
| 2021-08-12 | 23.62 | $23.60 | 209000 |
| 2021-08-11 | 23.63 | $23.61 | 263500 |
| 2021-08-10 | 23.64 | $23.55 | 263910 |
| 2021-08-09 | 23.65 | $23.50 | 177934 |
| 2021-08-06 | 23.67 | $23.54 | 213000 |
| 2021-08-05 | 23.68 | $23.56 | 114933 |
| 2021-08-04 | 23.69 | $23.56 | 459100 |
| 2021-08-03 | 23.70 | $23.51 | 197219 |
| 2021-08-02 | 23.71 | $23.42 | 680800 |
| 2021-07-30 | 23.73 | $23.59 | 375700 |
| 2021-07-29 | 23.75 | $23.59 | 182300 |
| 2021-07-28 | 23.76 | $23.59 | 110600 |
| 2021-07-27 | 23.78 | $23.60 | 299300 |
| 2021-07-26 | 23.79 | $23.70 | 232700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.06
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.57
Average
19.47
Maximum
23.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.06 | $20.04 | 51194 |
| 2026-07-21 | 20.06 | $20.05 | 63700 |
| 2026-07-20 | 20.06 | $20.07 | 119843 |
| 2026-07-17 | 20.06 | $20.03 | 115400 |
| 2026-07-16 | 20.06 | $20.04 | 93625 |
| 2026-07-15 | 20.07 | $20.05 | 117516 |
| 2026-07-14 | 20.07 | $20.05 | 151800 |
| 2026-07-13 | 20.07 | $20.01 | 102300 |
| 2026-07-10 | 20.08 | $20.04 | 135900 |
| 2026-07-09 | 20.08 | $20.07 | 75525 |
| 2026-07-08 | 20.08 | $20.00 | 87300 |
| 2026-07-07 | 20.09 | $20.04 | 80800 |
| 2026-07-06 | 20.10 | $20.00 | 315109 |
| 2026-07-02 | 20.11 | $20.02 | 172100 |
| 2026-07-01 | 20.12 | $20.00 | 64114 |
| 2026-06-30 | 20.13 | $20.11 | 145800 |
| 2026-06-29 | 20.13 | $20.12 | 154855 |
| 2026-06-26 | 20.13 | $20.10 | 2.9M |
| 2026-06-25 | 20.13 | $20.13 | 143448 |
| 2026-06-24 | 20.13 | $20.16 | 119014 |
| 2026-06-23 | 20.13 | $20.19 | 93430 |
| 2026-06-22 | 20.13 | $20.22 | 802000 |
| 2026-06-18 | 20.12 | $20.18 | 68900 |
| 2026-06-17 | 20.11 | $20.14 | 106300 |
| 2026-06-16 | 20.11 | $20.23 | 954600 |
| 2026-06-15 | 20.09 | $20.17 | 82200 |
| 2026-06-12 | 20.09 | $20.11 | 140600 |
| 2026-06-11 | 20.08 | $20.07 | 161000 |
| 2026-06-10 | 20.08 | $20.00 | 1.3M |
| 2026-06-09 | 20.09 | $20.12 | 108906 |
| 2026-06-08 | 20.09 | $20.08 | 134900 |
| 2026-06-05 | 20.09 | $20.07 | 1.0M |
| 2026-06-04 | 20.09 | $20.10 | 116200 |
| 2026-06-03 | 20.09 | $20.12 | 111300 |
| 2026-06-02 | 20.09 | $20.14 | 237400 |
| 2026-06-01 | 20.08 | $20.13 | 236607 |
| 2026-05-29 | 20.08 | $20.19 | 88700 |
| 2026-05-28 | 20.07 | $20.17 | 64603 |
| 2026-05-27 | 20.06 | $20.15 | 46000 |
| 2026-05-26 | 20.05 | $20.09 | 73231 |
| 2026-05-22 | 20.04 | $20.03 | 41500 |
| 2026-05-21 | 20.04 | $19.99 | 125703 |
| 2026-05-20 | 20.05 | $20.06 | 95500 |
| 2026-05-19 | 20.05 | $19.98 | 55600 |
| 2026-05-18 | 20.06 | $19.98 | 129400 |
| 2026-05-15 | 20.06 | $20.03 | 86000 |
| 2026-05-14 | 20.07 | $20.13 | 64100 |
| 2026-05-13 | 20.06 | $20.04 | 156341 |
| 2026-05-12 | 20.06 | $20.11 | 61900 |
| 2026-05-11 | 20.06 | $20.15 | 62804 |
| 2026-05-08 | 20.05 | $20.13 | 58005 |
| 2026-05-07 | 20.04 | $20.11 | 126900 |
| 2026-05-06 | 20.03 | $20.14 | 90413 |
| 2026-05-05 | 20.02 | $20.01 | 124130 |
| 2026-05-04 | 20.02 | $19.96 | 86022 |
| 2026-05-01 | 20.03 | $20.04 | 139600 |
| 2026-04-30 | 20.03 | $20.11 | 800000 |
| 2026-04-29 | 20.02 | $20.06 | 71000 |
| 2026-04-28 | 20.01 | $20.08 | 77900 |
| 2026-04-27 | 20.01 | $20.08 | 84500 |
| 2026-04-24 | 20.00 | $20.10 | 56500 |
| 2026-04-23 | 19.99 | $20.18 | 71819 |
| 2026-04-22 | 19.97 | $20.18 | 88300 |
| 2026-04-21 | 19.94 | $20.10 | 215827 |
| 2026-04-20 | 19.93 | $20.13 | 106802 |
| 2026-04-17 | 19.91 | $20.14 | 84527 |
| 2026-04-16 | 19.88 | $20.10 | 56200 |
| 2026-04-15 | 19.86 | $20.04 | 134602 |
| 2026-04-14 | 19.84 | $20.00 | 120434 |
| 2026-04-13 | 19.82 | $20.01 | 92604 |
| 2026-04-10 | 19.80 | $19.88 | 61400 |
| 2026-04-09 | 19.79 | $19.87 | 834811 |
| 2026-04-08 | 19.79 | $19.84 | 89548 |
| 2026-04-07 | 19.78 | $19.70 | 136745 |
| 2026-04-06 | 19.79 | $19.64 | 128029 |
| 2026-04-02 | 19.80 | $19.61 | 234222 |
| 2026-04-01 | 19.83 | $19.63 | 91538 |
| 2026-03-31 | 19.85 | $19.73 | 1.2M |
| 2026-03-30 | 19.86 | $19.63 | 68348 |
| 2026-03-27 | 19.88 | $19.67 | 61048 |
| 2026-03-26 | 19.90 | $19.74 | 96500 |
| 2026-03-25 | 19.92 | $19.86 | 805500 |
| 2026-03-24 | 19.93 | $19.70 | 89322 |
| 2026-03-23 | 19.95 | $19.78 | 284537 |
| 2026-03-20 | 19.97 | $19.66 | 129631 |
| 2026-03-19 | 20.00 | $19.85 | 552900 |
| 2026-03-18 | 20.02 | $19.87 | 627900 |
| 2026-03-17 | 20.03 | $19.93 | 142608 |
| 2026-03-16 | 20.04 | $19.87 | 526722 |
| 2026-03-13 | 20.06 | $19.90 | 631800 |
| 2026-03-12 | 20.08 | $19.93 | 335023 |
| 2026-03-11 | 20.10 | $19.96 | 185200 |
| 2026-03-10 | 20.11 | $20.04 | 234100 |
| 2026-03-09 | 20.12 | $19.94 | 147348 |
| 2026-03-06 | 20.14 | $19.99 | 441100 |
| 2026-03-05 | 20.15 | $20.04 | 170000 |
| 2026-03-04 | 20.16 | $20.12 | 810800 |
| 2026-03-03 | 20.17 | $20.03 | 149700 |
| 2026-03-02 | 20.18 | $20.11 | 130500 |
| 2026-02-27 | 20.19 | $20.26 | 66200 |
| 2026-02-26 | 20.18 | $20.23 | 135900 |
| 2026-02-25 | 20.18 | $20.28 | 88934 |
| 2026-02-24 | 20.17 | $20.23 | 75700 |
| 2026-02-23 | 20.16 | $20.24 | 136821 |
| 2026-02-20 | 20.15 | $20.24 | 73427 |
| 2026-02-19 | 20.14 | $20.23 | 91300 |
| 2026-02-18 | 20.14 | $20.21 | 243307 |
| 2026-02-17 | 20.13 | $20.21 | 156700 |
| 2026-02-13 | 20.12 | $20.18 | 137642 |
| 2026-02-12 | 20.11 | $20.15 | 125600 |
| 2026-02-11 | 20.11 | $20.16 | 75402 |
| 2026-02-10 | 20.10 | $20.14 | 127018 |
| 2026-02-09 | 20.10 | $20.15 | 611132 |
| 2026-02-06 | 20.09 | $20.14 | 310300 |
| 2026-02-05 | 20.09 | $20.10 | 188934 |
| 2026-02-04 | 20.09 | $20.07 | 429741 |
| 2026-02-03 | 20.09 | $20.10 | 105491 |
| 2026-02-02 | 20.09 | $20.10 | 131327 |
| 2026-01-30 | 20.09 | $20.19 | 171425 |
| 2026-01-29 | 20.08 | $20.18 | 164621 |
| 2026-01-28 | 20.07 | $20.19 | 126419 |
| 2026-01-27 | 20.05 | $20.19 | 97645 |
| 2026-01-26 | 20.04 | $20.18 | 160960 |
| 2026-01-23 | 20.02 | $20.16 | 123743 |
| 2026-01-22 | 20.01 | $20.12 | 144206 |
| 2026-01-21 | 20.00 | $20.09 | 165700 |
| 2026-01-20 | 19.99 | $20.05 | 340400 |
| 2026-01-16 | 19.98 | $20.08 | 260400 |
| 2026-01-15 | 19.97 | $20.04 | 138121 |
| 2026-01-14 | 19.96 | $20.03 | 177121 |
| 2026-01-13 | 19.96 | $19.99 | 108825 |
| 2026-01-12 | 19.95 | $19.98 | 131210 |
| 2026-01-09 | 19.95 | $19.98 | 100300 |
| 2026-01-08 | 19.95 | $19.96 | 58126 |
| 2026-01-07 | 19.95 | $19.92 | 96127 |
| 2026-01-06 | 19.95 | $19.95 | 114538 |
| 2026-01-05 | 19.95 | $19.94 | 138000 |
| 2026-01-02 | 19.95 | $19.92 | 120000 |
| 2025-12-31 | 19.95 | $19.89 | 109309 |
| 2025-12-30 | 19.96 | $19.90 | 86059 |
| 2025-12-29 | 19.97 | $20.02 | 74400 |
| 2025-12-26 | 19.96 | $20.00 | 76824 |
| 2025-12-24 | 19.96 | $20.03 | 68835 |
| 2025-12-23 | 19.95 | $20.00 | 148000 |
| 2025-12-22 | 19.94 | $20.02 | 71900 |
| 2025-12-19 | 19.94 | $20.01 | 135200 |
| 2025-12-18 | 19.93 | $19.96 | 130023 |
| 2025-12-17 | 19.92 | $19.95 | 1.6M |
| 2025-12-16 | 19.92 | $20.00 | 69744 |
| 2025-12-15 | 19.91 | $19.95 | 100300 |
| 2025-12-12 | 19.91 | $19.93 | 57642 |
| 2025-12-11 | 19.91 | $19.90 | 82200 |
| 2025-12-10 | 19.91 | $19.93 | 83043 |
| 2025-12-09 | 19.90 | $19.89 | 193433 |
| 2025-12-08 | 19.91 | $19.87 | 67146 |
| 2025-12-05 | 19.91 | $19.90 | 81122 |
| 2025-12-04 | 19.91 | $19.93 | 48400 |
| 2025-12-03 | 19.91 | $19.82 | 108249 |
| 2025-12-02 | 19.92 | $19.90 | 151200 |
| 2025-12-01 | 19.92 | $19.80 | 109092 |
| 2025-11-28 | 19.93 | $19.81 | 111300 |
| 2025-11-26 | 19.95 | $19.98 | 68600 |
| 2025-11-25 | 19.94 | $19.95 | 69030 |
| 2025-11-24 | 19.94 | $19.99 | 70426 |
| 2025-11-21 | 19.94 | $19.91 | 55000 |
| 2025-11-20 | 19.94 | $19.87 | 103337 |
| 2025-11-19 | 19.95 | $19.93 | 73600 |
| 2025-11-18 | 19.95 | $19.91 | 71842 |
| 2025-11-17 | 19.95 | $19.93 | 119032 |
| 2025-11-14 | 19.95 | $19.95 | 65820 |
| 2025-11-13 | 19.96 | $19.91 | 91400 |
| 2025-11-12 | 19.96 | $19.98 | 80746 |
| 2025-11-11 | 19.96 | $19.86 | 60947 |
| 2025-11-10 | 19.97 | $20.04 | 52309 |
| 2025-11-07 | 19.96 | $19.95 | 99200 |
| 2025-11-06 | 19.96 | $19.89 | 146381 |
| 2025-11-05 | 19.97 | $19.89 | 108445 |
| 2025-11-04 | 19.98 | $19.89 | 93900 |
| 2025-11-03 | 19.99 | $19.93 | 196600 |
| 2025-10-31 | 19.99 | $20.02 | 88900 |
| 2025-10-30 | 19.99 | $20.08 | 118900 |
| 2025-10-29 | 19.98 | $20.08 | 79200 |
| 2025-10-28 | 19.97 | $20.09 | 74701 |
| 2025-10-27 | 19.96 | $20.07 | 88802 |
| 2025-10-24 | 19.94 | $19.93 | 58600 |
| 2025-10-23 | 19.95 | $19.93 | 62720 |
| 2025-10-22 | 19.95 | $19.95 | 181403 |
| 2025-10-21 | 19.95 | $19.93 | 67700 |
| 2025-10-20 | 19.95 | $19.95 | 143700 |
| 2025-10-17 | 19.95 | $19.88 | 109029 |
| 2025-10-16 | 19.96 | $19.89 | 279400 |
| 2025-10-15 | 19.96 | $19.84 | 210149 |
| 2025-10-14 | 19.98 | $19.79 | 550424 |
| 2025-10-13 | 20.00 | $19.81 | 184549 |
| 2025-10-10 | 20.02 | $19.78 | 315900 |
| 2025-10-09 | 20.04 | $19.99 | 64116 |
| 2025-10-08 | 20.05 | $19.98 | 87500 |
| 2025-10-07 | 20.05 | $19.98 | 102500 |
| 2025-10-06 | 20.06 | $20.01 | 115547 |
| 2025-10-03 | 20.07 | $19.92 | 65633 |
| 2025-10-02 | 20.08 | $19.96 | 106800 |
| 2025-10-01 | 20.09 | $20.00 | 56600 |
| 2025-09-30 | 20.10 | $20.05 | 72904 |
| 2025-09-29 | 20.11 | $20.09 | 59337 |
| 2025-09-26 | 20.11 | $20.16 | 57021 |
| 2025-09-25 | 20.11 | $20.11 | 81700 |
| 2025-09-24 | 20.11 | $20.16 | 45628 |
| 2025-09-23 | 20.10 | $20.11 | 86400 |
| 2025-09-22 | 20.10 | $20.13 | 56805 |
| 2025-09-19 | 20.10 | $20.15 | 219000 |
| 2025-09-18 | 20.09 | $20.20 | 68700 |
| 2025-09-17 | 20.08 | $20.19 | 61809 |
| 2025-09-16 | 20.07 | $20.15 | 72607 |
| 2025-09-15 | 20.06 | $20.14 | 97935 |
| 2025-09-12 | 20.05 | $20.12 | 73321 |
| 2025-09-11 | 20.04 | $20.16 | 105804 |
| 2025-09-10 | 20.03 | $20.09 | 44700 |
| 2025-09-09 | 20.02 | $20.02 | 66221 |
| 2025-09-08 | 20.02 | $20.10 | 93603 |
| 2025-09-05 | 20.02 | $20.10 | 69135 |
| 2025-09-04 | 20.01 | $20.07 | 104500 |
| 2025-09-03 | 20.00 | $20.00 | 288900 |
| 2025-09-02 | 20.00 | $19.94 | 189630 |
| 2025-08-29 | 20.01 | $20.16 | 130800 |
| 2025-08-28 | 19.99 | $20.06 | 93400 |
| 2025-08-27 | 19.98 | $20.12 | 60439 |
| 2025-08-26 | 19.97 | $20.07 | 58300 |
| 2025-08-25 | 19.96 | $20.07 | 127718 |
| 2025-08-22 | 19.95 | $20.11 | 176004 |
| 2025-08-21 | 19.93 | $19.97 | 85900 |
| 2025-08-20 | 19.92 | $19.99 | 81610 |
| 2025-08-19 | 19.92 | $19.99 | 82210 |
| 2025-08-18 | 19.91 | $19.99 | 141300 |
| 2025-08-15 | 19.90 | $19.99 | 84725 |
| 2025-08-14 | 19.89 | $20.00 | 145100 |
| 2025-08-13 | 19.88 | $20.00 | 426734 |
| 2025-08-12 | 19.87 | $19.99 | 161136 |
| 2025-08-11 | 19.85 | $19.92 | 60100 |
| 2025-08-08 | 19.85 | $19.89 | 42414 |
| 2025-08-07 | 19.84 | $19.89 | 79316 |
| 2025-08-06 | 19.84 | $19.90 | 84048 |
| 2025-08-05 | 19.83 | $19.86 | 62800 |
| 2025-08-04 | 19.83 | $19.88 | 172403 |
| 2025-08-01 | 19.82 | $19.85 | 101900 |
| 2025-07-31 | 19.82 | $19.90 | 55904 |
| 2025-07-30 | 19.81 | $19.89 | 63949 |
| 2025-07-29 | 19.80 | $19.92 | 42500 |
| 2025-07-28 | 19.79 | $19.89 | 61600 |
| 2025-07-25 | 19.78 | $19.89 | 53500 |
| 2025-07-24 | 19.77 | $19.86 | 33546 |
| 2025-07-23 | 19.76 | $19.87 | 59946 |
| 2025-07-22 | 19.74 | $19.86 | 64811 |
| 2025-07-21 | 19.73 | $19.82 | 67200 |
| 2025-07-18 | 19.72 | $19.80 | 52236 |
| 2025-07-17 | 19.71 | $19.77 | 63000 |
| 2025-07-16 | 19.71 | $19.76 | 62725 |
| 2025-07-15 | 19.70 | $19.71 | 164400 |
| 2025-07-14 | 19.70 | $19.74 | 660011 |
| 2025-07-11 | 19.70 | $19.75 | 74800 |
| 2025-07-10 | 19.69 | $19.74 | 63100 |
| 2025-07-09 | 19.69 | $19.77 | 216500 |
| 2025-07-08 | 19.68 | $19.70 | 75947 |
| 2025-07-07 | 19.67 | $19.70 | 340934 |
| 2025-07-03 | 19.67 | $19.74 | 54900 |
| 2025-07-02 | 19.66 | $19.72 | 139115 |
| 2025-07-01 | 19.66 | $19.72 | 99406 |
| 2025-06-30 | 19.65 | $19.82 | 125604 |
| 2025-06-27 | 19.63 | $19.77 | 127146 |
| 2025-06-26 | 19.62 | $19.78 | 91612 |
| 2025-06-25 | 19.60 | $19.73 | 97400 |
| 2025-06-24 | 19.59 | $19.70 | 92700 |
| 2025-06-23 | 19.58 | $19.69 | 75700 |
| 2025-06-20 | 19.57 | $19.65 | 96400 |
| 2025-06-18 | 19.56 | $19.61 | 138600 |
| 2025-06-17 | 19.55 | $19.61 | 206000 |
| 2025-06-16 | 19.54 | $19.66 | 50838 |
| 2025-06-13 | 19.53 | $19.67 | 104749 |
| 2025-06-12 | 19.52 | $19.64 | 715900 |
| 2025-06-11 | 19.50 | $19.61 | 104939 |
| 2025-06-10 | 19.49 | $19.52 | 244700 |
| 2025-06-09 | 19.49 | $19.49 | 66400 |
| 2025-06-06 | 19.49 | $19.53 | 50000 |
| 2025-06-05 | 19.49 | $19.56 | 160142 |
| 2025-06-04 | 19.48 | $19.50 | 97829 |
| 2025-06-03 | 19.48 | $19.48 | 226041 |
| 2025-06-02 | 19.48 | $19.47 | 139111 |
| 2025-05-30 | 19.48 | $19.58 | 532983 |
| 2025-05-29 | 19.47 | $19.52 | 32112 |
| 2025-05-28 | 19.46 | $19.60 | 57248 |
| 2025-05-27 | 19.45 | $19.63 | 85107 |
| 2025-05-23 | 19.43 | $19.52 | 80000 |
| 2025-05-22 | 19.42 | $19.49 | 128300 |
| 2025-05-21 | 19.41 | $19.45 | 108221 |
| 2025-05-20 | 19.40 | $19.60 | 83603 |
| 2025-05-19 | 19.38 | $19.51 | 52700 |
| 2025-05-16 | 19.37 | $19.58 | 71500 |
| 2025-05-15 | 19.35 | $19.49 | 143232 |
| 2025-05-14 | 19.33 | $19.44 | 72300 |
| 2025-05-13 | 19.32 | $19.48 | 91429 |
| 2025-05-12 | 19.31 | $19.48 | 87532 |
| 2025-05-09 | 19.29 | $19.34 | 69921 |
| 2025-05-08 | 19.28 | $19.34 | 77100 |
| 2025-05-07 | 19.28 | $19.30 | 55600 |
| 2025-05-06 | 19.27 | $19.24 | 110700 |
| 2025-05-05 | 19.28 | $19.23 | 125915 |
| 2025-05-02 | 19.28 | $19.29 | 118713 |
| 2025-05-01 | 19.28 | $19.31 | 151400 |
| 2025-04-30 | 19.28 | $19.36 | 369200 |
| 2025-04-29 | 19.27 | $19.45 | 341700 |
| 2025-04-28 | 19.25 | $19.47 | 219100 |
| 2025-04-25 | 19.23 | $19.41 | 379600 |
| 2025-04-24 | 19.21 | $19.38 | 159000 |
| 2025-04-23 | 19.19 | $19.08 | 129800 |
| 2025-04-22 | 19.20 | $19.20 | 166600 |
| 2025-04-21 | 19.21 | $18.96 | 348510 |
| 2025-04-17 | 19.23 | $19.14 | 1.2M |
| 2025-04-16 | 19.24 | $19.07 | 300000 |
| 2025-04-15 | 19.26 | $19.09 | 83500 |
| 2025-04-14 | 19.28 | $19.08 | 85600 |
| 2025-04-11 | 19.30 | $18.97 | 100600 |
| 2025-04-10 | 19.33 | $18.72 | 103300 |
| 2025-04-09 | 19.40 | $19.10 | 205524 |
| 2025-04-08 | 19.43 | $18.65 | 927800 |
| 2025-04-07 | 19.51 | $18.81 | 333608 |
| 2025-04-04 | 19.58 | $18.94 | 1.2M |
| 2025-04-03 | 19.65 | $19.41 | 153328 |
| 2025-04-02 | 19.67 | $19.60 | 138300 |
| 2025-04-01 | 19.68 | $19.52 | 483100 |
| 2025-03-31 | 19.70 | $19.65 | 107400 |
| 2025-03-28 | 19.70 | $19.66 | 141100 |
| 2025-03-27 | 19.71 | $19.65 | 63100 |
| 2025-03-26 | 19.72 | $19.68 | 142900 |
| 2025-03-25 | 19.72 | $19.77 | 60400 |
| 2025-03-24 | 19.71 | $19.71 | 41948 |
| 2025-03-21 | 19.71 | $19.67 | 160100 |
| 2025-03-20 | 19.72 | $19.73 | 71800 |
| 2025-03-19 | 19.72 | $19.77 | 83948 |
| 2025-03-18 | 19.71 | $19.70 | 132703 |
| 2025-03-17 | 19.71 | $19.72 | 101336 |
| 2025-03-14 | 19.71 | $19.71 | 234300 |
| 2025-03-13 | 19.71 | $19.64 | 341935 |
| 2025-03-12 | 19.72 | $19.65 | 144231 |
| 2025-03-11 | 19.73 | $19.61 | 200700 |
| 2025-03-10 | 19.74 | $19.66 | 177600 |
| 2025-03-07 | 19.75 | $19.75 | 121300 |
| 2025-03-06 | 19.75 | $19.65 | 192405 |
| 2025-03-05 | 19.76 | $19.71 | 202129 |
| 2025-03-04 | 19.77 | $19.66 | 215600 |
| 2025-03-03 | 19.78 | $19.71 | 181500 |
| 2025-02-28 | 19.78 | $19.90 | 271430 |
| 2025-02-27 | 19.77 | $19.77 | 231342 |
| 2025-02-26 | 19.77 | $19.86 | 141527 |
| 2025-02-25 | 19.76 | $19.80 | 256505 |
| 2025-02-24 | 19.76 | $19.83 | 2.6M |
| 2025-02-21 | 19.75 | $19.79 | 70123 |
| 2025-02-20 | 19.75 | $19.82 | 78700 |
| 2025-02-19 | 19.74 | $19.81 | 463900 |
| 2025-02-18 | 19.73 | $19.82 | 71615 |
| 2025-02-14 | 19.72 | $19.82 | 75900 |
| 2025-02-13 | 19.71 | $19.79 | 215638 |
| 2025-02-12 | 19.70 | $19.72 | 92728 |
| 2025-02-11 | 19.70 | $19.67 | 620700 |
| 2025-02-10 | 19.70 | $19.70 | 269800 |
| 2025-02-07 | 19.71 | $19.78 | 819900 |
| 2025-02-06 | 19.70 | $19.73 | 62900 |
| 2025-02-05 | 19.69 | $19.72 | 64700 |
| 2025-02-04 | 19.69 | $19.74 | 86950 |
| 2025-02-03 | 19.69 | $19.74 | 189829 |
| 2025-01-31 | 19.68 | $19.79 | 97400 |
| 2025-01-30 | 19.67 | $19.77 | 114600 |
| 2025-01-29 | 19.66 | $19.74 | 79400 |
| 2025-01-28 | 19.65 | $19.79 | 68200 |
| 2025-01-27 | 19.63 | $19.79 | 66143 |
| 2025-01-24 | 19.62 | $19.74 | 96346 |
| 2025-01-23 | 19.61 | $19.70 | 280831 |
| 2025-01-22 | 19.60 | $19.72 | 138400 |
| 2025-01-21 | 19.58 | $19.71 | 296130 |
| 2025-01-17 | 19.57 | $19.64 | 391447 |
| 2025-01-16 | 19.56 | $19.60 | 79900 |
| 2025-01-15 | 19.56 | $19.62 | 140133 |
| 2025-01-14 | 19.55 | $19.53 | 127345 |
| 2025-01-13 | 19.55 | $19.43 | 112948 |
| 2025-01-10 | 19.57 | $19.52 | 375548 |
| 2025-01-08 | 19.57 | $19.56 | 115127 |
| 2025-01-07 | 19.57 | $19.55 | 35100 |
| 2025-01-06 | 19.58 | $19.59 | 151900 |
| 2025-01-03 | 19.57 | $19.56 | 79800 |
| 2025-01-02 | 19.57 | $19.51 | 257017 |
| 2024-12-31 | 19.58 | $19.47 | 462200 |
| 2024-12-30 | 19.59 | $19.44 | 104000 |
| 2024-12-27 | 19.61 | $19.45 | 147900 |
| 2024-12-26 | 19.63 | $19.61 | 72322 |
| 2024-12-24 | 19.63 | $19.70 | 48832 |
| 2024-12-23 | 19.62 | $19.49 | 184202 |
| 2024-12-20 | 19.63 | $19.59 | 199400 |
| 2024-12-19 | 19.64 | $19.50 | 299400 |
| 2024-12-18 | 19.65 | $19.51 | 48620 |
| 2024-12-17 | 19.67 | $19.75 | 77300 |
| 2024-12-16 | 19.66 | $19.72 | 61900 |
| 2024-12-13 | 19.65 | $19.65 | 160829 |
| 2024-12-12 | 19.65 | $19.67 | 160200 |
| 2024-12-11 | 19.65 | $19.70 | 166124 |
| 2024-12-10 | 19.65 | $19.63 | 66734 |
| 2024-12-09 | 19.65 | $19.65 | 93912 |
| 2024-12-06 | 19.65 | $19.66 | 105302 |
| 2024-12-05 | 19.65 | $19.67 | 41024 |
| 2024-12-04 | 19.65 | $19.64 | 81100 |
| 2024-12-03 | 19.65 | $19.65 | 111340 |
| 2024-12-02 | 19.65 | $19.59 | 252036 |
| 2024-11-29 | 19.65 | $19.73 | 556606 |
| 2024-11-27 | 19.64 | $19.69 | 51600 |
| 2024-11-26 | 19.64 | $19.64 | 70135 |
| 2024-11-25 | 19.64 | $19.65 | 42500 |
| 2024-11-22 | 19.64 | $19.57 | 53200 |
| 2024-11-21 | 19.64 | $19.62 | 40329 |
| 2024-11-20 | 19.65 | $19.73 | 43300 |
| 2024-11-19 | 19.64 | $19.55 | 294000 |
| 2024-11-18 | 19.65 | $19.66 | 69000 |
| 2024-11-15 | 19.65 | $19.56 | 1.0M |
| 2024-11-14 | 19.65 | $19.65 | 67445 |
| 2024-11-13 | 19.66 | $19.74 | 40324 |
| 2024-11-12 | 19.65 | $19.70 | 254525 |
| 2024-11-11 | 19.64 | $19.71 | 197700 |
| 2024-11-08 | 19.63 | $19.73 | 330900 |
| 2024-11-07 | 19.62 | $19.69 | 206032 |
| 2024-11-06 | 19.62 | $19.54 | 74216 |
| 2024-11-05 | 19.62 | $19.54 | 130100 |
| 2024-11-04 | 19.63 | $19.42 | 185400 |
| 2024-11-01 | 19.66 | $19.53 | 337500 |
| 2024-10-31 | 19.67 | $19.57 | 142100 |
| 2024-10-30 | 19.68 | $19.64 | 63900 |
| 2024-10-29 | 19.68 | $19.69 | 76400 |
| 2024-10-28 | 19.68 | $19.64 | 85639 |
| 2024-10-25 | 19.69 | $19.70 | 54536 |
| 2024-10-24 | 19.68 | $19.51 | 105731 |
| 2024-10-23 | 19.70 | $19.59 | 206048 |
| 2024-10-22 | 19.72 | $19.60 | 42940 |
| 2024-10-21 | 19.73 | $19.67 | 222900 |
| 2024-10-18 | 19.73 | $19.78 | 42200 |
| 2024-10-17 | 19.73 | $19.73 | 42314 |
| 2024-10-16 | 19.73 | $19.75 | 66800 |
| 2024-10-15 | 19.73 | $19.69 | 213240 |
| 2024-10-14 | 19.73 | $19.78 | 99922 |
| 2024-10-11 | 19.72 | $19.77 | 36900 |
| 2024-10-10 | 19.72 | $19.77 | 200910 |
| 2024-10-09 | 19.71 | $19.73 | 45900 |
| 2024-10-08 | 19.71 | $19.70 | 34200 |
| 2024-10-07 | 19.71 | $19.75 | 33316 |
| 2024-10-04 | 19.71 | $19.75 | 55800 |
| 2024-10-03 | 19.71 | $19.75 | 360301 |
| 2024-10-02 | 19.70 | $19.73 | 55549 |
| 2024-10-01 | 19.70 | $19.72 | 128600 |
| 2024-09-30 | 19.70 | $19.89 | 103036 |
| 2024-09-27 | 19.68 | $19.85 | 46200 |
| 2024-09-26 | 19.66 | $19.82 | 106500 |
| 2024-09-25 | 19.64 | $19.79 | 77900 |
| 2024-09-24 | 19.62 | $19.74 | 49944 |
| 2024-09-23 | 19.61 | $19.76 | 42011 |
| 2024-09-20 | 19.60 | $19.76 | 690700 |
| 2024-09-19 | 19.58 | $19.76 | 27800 |
| 2024-09-18 | 19.56 | $19.70 | 51500 |
| 2024-09-17 | 19.55 | $19.64 | 37229 |
| 2024-09-16 | 19.54 | $19.61 | 62100 |
| 2024-09-13 | 19.53 | $19.60 | 37017 |
| 2024-09-12 | 19.52 | $19.56 | 51500 |
| 2024-09-11 | 19.52 | $19.57 | 38958 |
| 2024-09-10 | 19.51 | $19.60 | 96500 |
| 2024-09-09 | 19.50 | $19.55 | 45100 |
| 2024-09-06 | 19.50 | $19.45 | 85400 |
| 2024-09-05 | 19.50 | $19.56 | 156400 |
| 2024-09-04 | 19.50 | $19.54 | 161709 |
| 2024-09-03 | 19.49 | $19.43 | 239900 |
| 2024-08-30 | 19.50 | $19.65 | 31873 |
| 2024-08-29 | 19.48 | $19.58 | 60263 |
| 2024-08-28 | 19.47 | $19.58 | 64060 |
| 2024-08-27 | 19.46 | $19.59 | 170800 |
| 2024-08-26 | 19.44 | $19.56 | 161340 |
| 2024-08-23 | 19.43 | $19.57 | 64600 |
| 2024-08-22 | 19.42 | $19.54 | 125700 |
| 2024-08-21 | 19.41 | $19.56 | 80600 |
| 2024-08-20 | 19.39 | $19.59 | 175500 |
| 2024-08-19 | 19.37 | $19.48 | 177501 |
| 2024-08-16 | 19.36 | $19.60 | 49337 |
| 2024-08-15 | 19.33 | $19.45 | 52300 |
| 2024-08-14 | 19.32 | $19.44 | 42500 |
| 2024-08-13 | 19.30 | $19.35 | 43105 |
| 2024-08-12 | 19.30 | $19.35 | 44507 |
| 2024-08-09 | 19.29 | $19.32 | 35147 |
| 2024-08-08 | 19.29 | $19.29 | 58241 |
| 2024-08-07 | 19.29 | $19.22 | 62500 |
| 2024-08-06 | 19.30 | $19.33 | 113600 |
| 2024-08-05 | 19.30 | $19.10 | 89700 |
| 2024-08-02 | 19.32 | $19.31 | 67320 |
| 2024-08-01 | 19.32 | $19.35 | 230600 |
| 2024-07-31 | 19.31 | $19.45 | 54747 |
| 2024-07-30 | 19.30 | $19.41 | 74500 |
| 2024-07-29 | 19.29 | $19.41 | 49617 |
| 2024-07-26 | 19.28 | $19.40 | 37948 |
| 2024-07-25 | 19.26 | $19.34 | 31700 |
| 2024-07-24 | 19.25 | $19.34 | 35800 |
| 2024-07-23 | 19.25 | $19.35 | 47700 |
| 2024-07-22 | 19.23 | $19.33 | 56900 |
| 2024-07-19 | 19.22 | $19.28 | 22102 |
| 2024-07-18 | 19.22 | $19.26 | 43203 |
| 2024-07-17 | 19.21 | $19.26 | 66200 |
| 2024-07-16 | 19.21 | $19.28 | 49635 |
| 2024-07-15 | 19.20 | $19.30 | 169400 |
| 2024-07-12 | 19.19 | $19.27 | 126000 |
| 2024-07-11 | 19.18 | $19.28 | 55720 |
| 2024-07-10 | 19.17 | $19.24 | 59400 |
| 2024-07-09 | 19.17 | $19.20 | 23916 |
| 2024-07-08 | 19.16 | $19.23 | 82909 |
| 2024-07-05 | 19.15 | $19.30 | 58236 |
| 2024-07-03 | 19.14 | $19.16 | 42422 |
| 2024-07-02 | 19.14 | $19.11 | 33500 |
| 2024-07-01 | 19.14 | $19.08 | 366514 |
| 2024-06-28 | 19.15 | $19.14 | 51400 |
| 2024-06-27 | 19.15 | $19.22 | 18507 |
| 2024-06-26 | 19.14 | $19.18 | 62500 |
| 2024-06-25 | 19.14 | $19.30 | 42924 |
| 2024-06-24 | 19.12 | $19.21 | 63819 |
| 2024-06-21 | 19.11 | $19.20 | 36100 |
| 2024-06-20 | 19.10 | $19.19 | 66100 |
| 2024-06-18 | 19.09 | $19.15 | 92819 |
| 2024-06-17 | 19.08 | $19.15 | 44600 |
| 2024-06-14 | 19.08 | $19.13 | 93100 |
| 2024-06-13 | 19.07 | $19.15 | 35700 |
| 2024-06-12 | 19.06 | $19.11 | 66838 |
| 2024-06-11 | 19.06 | $19.05 | 45404 |
| 2024-06-10 | 19.06 | $19.07 | 36700 |
| 2024-06-07 | 19.06 | $19.05 | 85100 |
| 2024-06-06 | 19.06 | $19.05 | 108444 |
| 2024-06-05 | 19.06 | $19.04 | 37600 |
| 2024-06-04 | 19.06 | $18.99 | 40120 |
| 2024-06-03 | 19.07 | $18.96 | 430649 |
| 2024-05-31 | 19.08 | $19.18 | 105100 |
| 2024-05-30 | 19.07 | $19.08 | 39600 |
| 2024-05-29 | 19.06 | $19.07 | 37520 |
| 2024-05-28 | 19.06 | $19.08 | 115124 |
| 2024-05-24 | 19.06 | $19.15 | 30530 |
| 2024-05-23 | 19.05 | $19.13 | 32931 |
| 2024-05-22 | 19.05 | $19.15 | 48200 |
| 2024-05-21 | 19.03 | $19.17 | 61604 |
| 2024-05-20 | 19.02 | $19.20 | 119721 |
| 2024-05-17 | 19.00 | $19.18 | 63600 |
| 2024-05-16 | 18.98 | $19.23 | 66828 |
| 2024-05-15 | 18.96 | $19.18 | 246913 |
| 2024-05-14 | 18.93 | $19.08 | 56903 |
| 2024-05-13 | 18.92 | $19.07 | 43700 |
| 2024-05-10 | 18.90 | $19.02 | 48206 |
| 2024-05-09 | 18.89 | $19.05 | 83747 |
| 2024-05-08 | 18.87 | $19.01 | 266600 |
| 2024-05-07 | 18.86 | $19.01 | 159700 |
| 2024-05-06 | 18.84 | $19.06 | 839021 |
| 2024-05-03 | 18.82 | $18.94 | 43700 |
| 2024-05-02 | 18.80 | $18.80 | 57721 |
| 2024-05-01 | 18.81 | $18.78 | 533500 |
| 2024-04-30 | 18.81 | $18.77 | 113047 |
| 2024-04-29 | 18.81 | $18.85 | 95300 |
| 2024-04-26 | 18.81 | $18.80 | 190432 |
| 2024-04-25 | 18.81 | $18.82 | 34114 |
| 2024-04-24 | 18.81 | $18.77 | 88000 |
| 2024-04-23 | 18.81 | $18.78 | 54700 |
| 2024-04-22 | 18.81 | $18.85 | 53100 |
| 2024-04-19 | 18.81 | $18.75 | 157768 |
| 2024-04-18 | 18.82 | $18.65 | 162147 |
| 2024-04-17 | 18.83 | $18.66 | 125000 |
| 2024-04-16 | 18.85 | $18.63 | 113400 |
| 2024-04-15 | 18.88 | $18.66 | 423400 |
| 2024-04-12 | 18.90 | $18.78 | 82500 |
| 2024-04-11 | 18.91 | $18.78 | 152731 |
| 2024-04-10 | 18.93 | $18.84 | 324200 |
| 2024-04-09 | 18.93 | $18.97 | 156300 |
| 2024-04-08 | 18.93 | $18.90 | 140700 |
| 2024-04-05 | 18.93 | $18.89 | 80539 |
| 2024-04-04 | 18.94 | $18.86 | 65629 |
| 2024-04-03 | 18.95 | $18.87 | 1.6M |
| 2024-04-02 | 18.96 | $18.86 | 119400 |
| 2024-04-01 | 18.97 | $18.77 | 810828 |
| 2024-03-28 | 18.99 | $19.08 | 312100 |
| 2024-03-27 | 18.98 | $19.09 | 89747 |
| 2024-03-26 | 18.96 | $19.09 | 49244 |
| 2024-03-25 | 18.95 | $19.04 | 66137 |
| 2024-03-22 | 18.94 | $19.07 | 62923 |
| 2024-03-21 | 18.93 | $19.05 | 31531 |
| 2024-03-20 | 18.91 | $19.03 | 53907 |
| 2024-03-19 | 18.90 | $18.99 | 61800 |
| 2024-03-18 | 18.89 | $18.94 | 58000 |
| 2024-03-15 | 18.89 | $18.96 | 105200 |
| 2024-03-14 | 18.88 | $18.96 | 52700 |
| 2024-03-13 | 18.87 | $18.93 | 38400 |
| 2024-03-12 | 18.87 | $18.92 | 31900 |
| 2024-03-11 | 18.86 | $18.90 | 40018 |
| 2024-03-08 | 18.86 | $18.94 | 60200 |
| 2024-03-07 | 18.85 | $18.90 | 19616 |
| 2024-03-06 | 18.84 | $18.86 | 58500 |
| 2024-03-05 | 18.84 | $18.90 | 117600 |
| 2024-03-04 | 18.83 | $18.85 | 172012 |
| 2024-03-01 | 18.83 | $18.97 | 1.1M |
| 2024-02-29 | 18.82 | $18.89 | 55300 |
| 2024-02-28 | 18.81 | $18.92 | 43130 |
| 2024-02-27 | 18.80 | $18.86 | 218500 |
| 2024-02-26 | 18.79 | $18.90 | 72600 |
| 2024-02-23 | 18.78 | $18.94 | 117600 |
| 2024-02-22 | 18.76 | $18.94 | 781000 |
| 2024-02-21 | 18.74 | $18.80 | 49900 |
| 2024-02-20 | 18.74 | $18.79 | 28800 |
| 2024-02-16 | 18.73 | $18.79 | 31323 |
| 2024-02-15 | 18.73 | $18.83 | 39500 |
| 2024-02-14 | 18.72 | $18.80 | 29732 |
| 2024-02-13 | 18.71 | $18.73 | 41000 |
| 2024-02-12 | 18.70 | $18.79 | 16830 |
| 2024-02-09 | 18.70 | $18.78 | 48200 |
| 2024-02-08 | 18.69 | $18.78 | 36649 |
| 2024-02-07 | 18.68 | $18.77 | 341649 |
| 2024-02-06 | 18.67 | $18.73 | 98700 |
| 2024-02-05 | 18.66 | $18.67 | 174700 |
| 2024-02-02 | 18.66 | $18.70 | 146427 |
| 2024-02-01 | 18.66 | $18.74 | 151527 |
| 2024-01-31 | 18.65 | $18.83 | 89200 |
| 2024-01-30 | 18.63 | $18.84 | 83411 |
| 2024-01-29 | 18.61 | $18.77 | 115600 |
| 2024-01-26 | 18.59 | $18.72 | 52500 |
| 2024-01-25 | 18.57 | $18.70 | 20206 |
| 2024-01-24 | 18.56 | $18.63 | 62837 |
| 2024-01-23 | 18.55 | $18.60 | 39224 |
| 2024-01-22 | 18.55 | $18.69 | 49208 |
| 2024-01-19 | 18.53 | $18.62 | 174400 |
| 2024-01-18 | 18.52 | $18.54 | 231328 |
| 2024-01-17 | 18.52 | $18.55 | 134821 |
| 2024-01-16 | 18.52 | $18.61 | 99026 |
| 2024-01-12 | 18.51 | $18.72 | 70106 |
| 2024-01-11 | 18.49 | $18.69 | 161102 |
| 2024-01-10 | 18.47 | $18.58 | 151200 |
| 2024-01-09 | 18.46 | $18.50 | 71800 |
| 2024-01-08 | 18.45 | $18.53 | 43600 |
| 2024-01-05 | 18.44 | $18.50 | 35829 |
| 2024-01-04 | 18.44 | $18.57 | 73114 |
| 2024-01-03 | 18.42 | $18.48 | 33000 |
| 2024-01-02 | 18.42 | $18.46 | 69318 |
| 2023-12-29 | 18.41 | $18.51 | 313838 |
| 2023-12-28 | 18.40 | $18.54 | 78800 |
| 2023-12-27 | 18.39 | $18.54 | 37900 |
| 2023-12-26 | 18.37 | $18.65 | 60743 |
| 2023-12-22 | 18.34 | $18.57 | 15028 |
| 2023-12-21 | 18.32 | $18.61 | 51002 |
| 2023-12-20 | 18.29 | $18.59 | 81812 |
| 2023-12-19 | 18.26 | $18.49 | 39000 |
| 2023-12-18 | 18.23 | $18.48 | 44148 |
| 2023-12-15 | 18.20 | $18.46 | 25700 |
| 2023-12-14 | 18.18 | $18.51 | 72546 |
| 2023-12-13 | 18.14 | $18.45 | 60200 |
| 2023-12-12 | 18.11 | $18.22 | 68143 |
| 2023-12-11 | 18.10 | $18.25 | 36200 |
| 2023-12-08 | 18.08 | $18.26 | 43817 |
| 2023-12-07 | 18.06 | $18.24 | 54125 |
| 2023-12-06 | 18.05 | $18.27 | 28000 |
| 2023-12-05 | 18.02 | $18.20 | 47900 |
| 2023-12-04 | 18.00 | $18.22 | 85000 |
| 2023-12-01 | 17.98 | $18.29 | 69900 |
| 2023-11-30 | 17.95 | $18.17 | 154800 |
| 2023-11-29 | 17.92 | $18.25 | 58815 |
| 2023-11-28 | 17.89 | $18.23 | 74207 |
| 2023-11-27 | 17.85 | $18.14 | 88500 |
| 2023-11-24 | 17.82 | $18.12 | 42611 |
| 2023-11-22 | 17.79 | $18.13 | 91546 |
| 2023-11-21 | 17.76 | $18.10 | 116042 |
| 2023-11-20 | 17.72 | $17.97 | 2.3M |
| 2023-11-17 | 17.70 | $17.90 | 687400 |
| 2023-11-16 | 17.67 | $17.84 | 365245 |
| 2023-11-15 | 17.66 | $17.75 | 130643 |
| 2023-11-14 | 17.65 | $17.79 | 133200 |
| 2023-11-13 | 17.63 | $17.73 | 250700 |
| 2023-11-10 | 17.62 | $17.70 | 76038 |
| 2023-11-09 | 17.61 | $17.65 | 119700 |
| 2023-11-08 | 17.61 | $17.74 | 128200 |
| 2023-11-07 | 17.59 | $17.73 | 402040 |
| 2023-11-06 | 17.58 | $17.63 | 203743 |
| 2023-11-03 | 17.58 | $17.75 | 152300 |
| 2023-11-02 | 17.56 | $17.63 | 178400 |
| 2023-11-01 | 17.55 | $17.51 | 51600 |
| 2023-10-31 | 17.55 | $17.47 | 108100 |
| 2023-10-30 | 17.56 | $17.50 | 62500 |
| 2023-10-27 | 17.57 | $17.45 | 38223 |
| 2023-10-26 | 17.58 | $17.54 | 605531 |
| 2023-10-25 | 17.59 | $17.47 | 145400 |
| 2023-10-24 | 17.60 | $17.51 | 157400 |
| 2023-10-23 | 17.61 | $17.50 | 154100 |
| 2023-10-20 | 17.62 | $17.42 | 136100 |
| 2023-10-19 | 17.64 | $17.46 | 49800 |
| 2023-10-18 | 17.66 | $17.47 | 122700 |
| 2023-10-17 | 17.68 | $17.52 | 52703 |
| 2023-10-16 | 17.69 | $17.61 | 195808 |
| 2023-10-13 | 17.70 | $17.52 | 130400 |
| 2023-10-12 | 17.72 | $17.58 | 132348 |
| 2023-10-11 | 17.74 | $17.64 | 226100 |
| 2023-10-10 | 17.75 | $17.57 | 433933 |
| 2023-10-09 | 17.76 | $17.54 | 456320 |
| 2023-10-06 | 17.79 | $17.58 | 242600 |
| 2023-10-05 | 17.81 | $17.54 | 674600 |
| 2023-10-04 | 17.84 | $17.58 | 2.4M |
| 2023-10-03 | 17.87 | $17.56 | 182517 |
| 2023-10-02 | 17.90 | $17.65 | 332132 |
| 2023-09-29 | 17.92 | $17.82 | 254900 |
| 2023-09-28 | 17.93 | $17.85 | 193129 |
| 2023-09-27 | 17.94 | $17.77 | 120907 |
| 2023-09-26 | 17.96 | $17.85 | 117300 |
| 2023-09-25 | 17.97 | $17.91 | 245413 |
| 2023-09-22 | 17.98 | $17.96 | 121600 |
| 2023-09-21 | 17.98 | $17.90 | 97800 |
| 2023-09-20 | 17.99 | $18.00 | 132400 |
| 2023-09-19 | 17.99 | $18.01 | 127718 |
| 2023-09-18 | 17.99 | $18.03 | 87012 |
| 2023-09-15 | 17.98 | $18.02 | 47200 |
| 2023-09-14 | 17.98 | $18.00 | 49900 |
| 2023-09-13 | 17.98 | $18.00 | 77500 |
| 2023-09-12 | 17.98 | $17.96 | 29900 |
| 2023-09-11 | 17.98 | $18.00 | 125021 |
| 2023-09-08 | 17.97 | $17.98 | 77431 |
| 2023-09-07 | 17.97 | $18.00 | 61600 |
| 2023-09-06 | 17.97 | $17.91 | 70631 |
| 2023-09-05 | 17.98 | $17.92 | 114700 |
| 2023-09-01 | 17.98 | $17.99 | 57348 |
| 2023-08-31 | 17.98 | $18.01 | 124020 |
| 2023-08-30 | 17.98 | $17.98 | 82700 |
| 2023-08-29 | 17.98 | $18.08 | 270908 |
| 2023-08-28 | 17.97 | $17.96 | 195700 |
| 2023-08-25 | 17.97 | $17.86 | 38505 |
| 2023-08-24 | 17.98 | $17.91 | 99100 |
| 2023-08-23 | 17.99 | $17.93 | 108930 |
| 2023-08-22 | 18.00 | $17.78 | 105124 |
| 2023-08-21 | 18.02 | $17.79 | 72100 |
| 2023-08-18 | 18.04 | $17.83 | 691424 |
| 2023-08-17 | 18.07 | $17.88 | 231509 |
| 2023-08-16 | 18.09 | $17.93 | 86340 |
| 2023-08-15 | 18.10 | $17.93 | 88600 |
| 2023-08-14 | 18.12 | $17.99 | 131808 |
| 2023-08-11 | 18.14 | $18.11 | 70033 |
| 2023-08-10 | 18.14 | $18.14 | 97942 |
| 2023-08-09 | 18.14 | $18.12 | 247800 |
| 2023-08-08 | 18.14 | $18.10 | 39500 |
| 2023-08-07 | 18.14 | $18.10 | 89351 |
| 2023-08-04 | 18.15 | $18.14 | 101040 |
| 2023-08-03 | 18.15 | $18.01 | 82333 |
| 2023-08-02 | 18.16 | $18.04 | 154100 |
| 2023-08-01 | 18.18 | $18.12 | 139400 |
| 2023-07-31 | 18.18 | $18.28 | 125700 |
| 2023-07-28 | 18.17 | $18.24 | 115003 |
| 2023-07-27 | 18.17 | $18.14 | 111100 |
| 2023-07-26 | 18.17 | $18.14 | 122310 |
| 2023-07-25 | 18.17 | $18.17 | 552443 |
| 2023-07-24 | 18.17 | $18.19 | 48600 |
| 2023-07-21 | 18.17 | $18.20 | 98135 |
| 2023-07-20 | 18.17 | $18.19 | 67344 |
| 2023-07-19 | 18.17 | $18.21 | 68022 |
| 2023-07-18 | 18.16 | $18.28 | 83743 |
| 2023-07-17 | 18.15 | $18.27 | 74800 |
| 2023-07-14 | 18.14 | $18.24 | 44518 |
| 2023-07-13 | 18.13 | $18.28 | 121747 |
| 2023-07-12 | 18.11 | $18.19 | 73639 |
| 2023-07-11 | 18.10 | $18.09 | 66000 |
| 2023-07-10 | 18.10 | $18.05 | 151609 |
| 2023-07-07 | 18.11 | $17.98 | 177500 |
| 2023-07-06 | 18.12 | $17.95 | 24200 |
| 2023-07-05 | 18.14 | $18.06 | 102600 |
| 2023-07-03 | 18.15 | $18.17 | 56844 |
| 2023-06-30 | 18.14 | $18.30 | 91008 |
| 2023-06-29 | 18.13 | $18.21 | 45400 |
| 2023-06-28 | 18.12 | $18.29 | 70300 |
| 2023-06-27 | 18.10 | $18.26 | 42100 |
| 2023-06-26 | 18.08 | $18.27 | 40418 |
| 2023-06-23 | 18.06 | $18.26 | 115914 |
| 2023-06-22 | 18.04 | $18.22 | 767747 |
| 2023-06-21 | 18.03 | $18.17 | 128700 |
| 2023-06-20 | 18.01 | $18.14 | 74245 |
| 2023-06-16 | 18.00 | $18.17 | 309400 |
| 2023-06-15 | 17.98 | $18.22 | 88700 |
| 2023-06-14 | 17.95 | $18.11 | 116921 |
| 2023-06-13 | 17.94 | $18.08 | 309400 |
| 2023-06-12 | 17.92 | $18.06 | 42900 |
| 2023-06-09 | 17.91 | $17.98 | 45818 |
| 2023-06-08 | 17.90 | $17.98 | 84343 |
| 2023-06-07 | 17.89 | $17.93 | 101300 |
| 2023-06-06 | 17.89 | $17.98 | 47800 |
| 2023-06-05 | 17.88 | $17.95 | 139301 |
| 2023-06-02 | 17.87 | $17.88 | 54229 |
| 2023-06-01 | 17.87 | $17.84 | 85125 |
| 2023-05-31 | 17.87 | $17.84 | 159715 |
| 2023-05-30 | 17.87 | $17.89 | 167035 |
| 2023-05-26 | 17.87 | $17.71 | 51900 |
| 2023-05-25 | 17.89 | $17.68 | 722140 |
| 2023-05-24 | 17.91 | $17.73 | 60600 |
| 2023-05-23 | 17.93 | $17.70 | 117006 |
| 2023-05-22 | 17.95 | $17.72 | 62500 |
| 2023-05-19 | 17.98 | $17.72 | 90500 |
| 2023-05-18 | 18.01 | $17.73 | 96529 |
| 2023-05-17 | 18.03 | $17.80 | 128446 |
| 2023-05-16 | 18.06 | $17.81 | 116212 |
| 2023-05-15 | 18.09 | $17.89 | 108322 |
| 2023-05-12 | 18.11 | $17.97 | 53400 |
| 2023-05-11 | 18.12 | $18.00 | 82345 |
| 2023-05-10 | 18.13 | $17.95 | 708700 |
| 2023-05-09 | 18.15 | $18.00 | 71900 |
| 2023-05-08 | 18.17 | $18.00 | 103400 |
| 2023-05-05 | 18.19 | $18.07 | 32800 |
| 2023-05-04 | 18.20 | $17.97 | 85300 |
| 2023-05-03 | 18.22 | $18.05 | 77200 |
| 2023-05-02 | 18.24 | $18.02 | 88300 |
| 2023-05-01 | 18.26 | $17.97 | 546239 |
| 2023-04-28 | 18.29 | $18.28 | 40929 |
| 2023-04-27 | 18.30 | $18.21 | 54617 |
| 2023-04-26 | 18.30 | $18.21 | 96720 |
| 2023-04-25 | 18.31 | $18.27 | 63824 |
| 2023-04-24 | 18.32 | $18.21 | 51845 |
| 2023-04-21 | 18.33 | $18.23 | 34242 |
| 2023-04-20 | 18.34 | $18.25 | 69008 |
| 2023-04-19 | 18.35 | $18.29 | 100632 |
| 2023-04-18 | 18.36 | $18.42 | 105800 |
| 2023-04-17 | 18.35 | $18.39 | 221100 |
| 2023-04-14 | 18.35 | $18.40 | 65500 |
| 2023-04-13 | 18.34 | $18.45 | 116900 |
| 2023-04-12 | 18.33 | $18.34 | 69400 |
| 2023-04-11 | 18.33 | $18.34 | 63037 |
| 2023-04-10 | 18.33 | $18.36 | 66626 |
| 2023-04-06 | 18.32 | $18.34 | 86200 |
| 2023-04-05 | 18.32 | $18.29 | 194312 |
| 2023-04-04 | 18.32 | $18.40 | 204400 |
| 2023-04-03 | 18.31 | $18.47 | 650600 |
| 2023-03-31 | 18.30 | $18.42 | 266723 |
| 2023-03-30 | 18.29 | $18.38 | 167033 |
| 2023-03-29 | 18.28 | $18.24 | 108046 |
| 2023-03-28 | 18.28 | $18.15 | 54900 |
| 2023-03-27 | 18.29 | $18.15 | 114600 |
| 2023-03-24 | 18.31 | $18.25 | 56727 |
| 2023-03-23 | 18.31 | $18.32 | 183200 |
| 2023-03-22 | 18.31 | $18.23 | 87222 |
| 2023-03-21 | 18.32 | $18.19 | 47500 |
| 2023-03-20 | 18.34 | $18.10 | 47026 |
| 2023-03-17 | 18.36 | $18.20 | 52642 |
| 2023-03-16 | 18.38 | $18.20 | 44200 |
| 2023-03-15 | 18.40 | $18.27 | 141802 |
| 2023-03-14 | 18.41 | $18.28 | 183500 |
| 2023-03-13 | 18.42 | $18.33 | 468900 |
| 2023-03-10 | 18.43 | $18.35 | 63516 |
| 2023-03-09 | 18.44 | $18.37 | 185200 |
| 2023-03-08 | 18.45 | $18.37 | 97704 |
| 2023-03-07 | 18.46 | $18.35 | 179118 |
| 2023-03-06 | 18.47 | $18.39 | 69400 |
| 2023-03-03 | 18.48 | $18.45 | 857800 |
| 2023-03-02 | 18.48 | $18.25 | 81500 |
| 2023-03-01 | 18.51 | $18.30 | 724409 |
| 2023-02-28 | 18.53 | $18.38 | 77819 |
| 2023-02-27 | 18.54 | $18.45 | 636000 |
| 2023-02-24 | 18.55 | $18.33 | 183820 |
| 2023-02-23 | 18.58 | $18.40 | 66400 |
| 2023-02-22 | 18.59 | $18.21 | 271300 |
| 2023-02-21 | 18.63 | $18.18 | 83600 |
| 2023-02-17 | 18.68 | $18.45 | 41911 |
| 2023-02-16 | 18.71 | $18.43 | 67538 |
| 2023-02-15 | 18.74 | $18.55 | 75200 |
| 2023-02-14 | 18.76 | $18.49 | 72442 |
| 2023-02-13 | 18.78 | $18.53 | 256531 |
| 2023-02-10 | 18.81 | $18.50 | 269200 |
| 2023-02-09 | 18.84 | $18.76 | 124700 |
| 2023-02-08 | 18.85 | $18.78 | 233200 |
| 2023-02-07 | 18.86 | $18.83 | 91800 |
| 2023-02-06 | 18.86 | $18.80 | 146624 |
| 2023-02-03 | 18.87 | $18.91 | 268726 |
| 2023-02-02 | 18.86 | $19.02 | 181215 |
| 2023-02-01 | 18.85 | $19.05 | 799500 |
| 2023-01-31 | 18.83 | $19.02 | 268637 |
| 2023-01-30 | 18.81 | $18.98 | 53700 |
| 2023-01-27 | 18.79 | $19.03 | 67035 |
| 2023-01-26 | 18.76 | $19.10 | 73700 |
| 2023-01-25 | 18.73 | $19.07 | 84128 |
| 2023-01-24 | 18.69 | $19.06 | 88905 |
| 2023-01-23 | 18.65 | $19.03 | 508300 |
| 2023-01-20 | 18.61 | $18.95 | 103313 |
| 2023-01-19 | 18.57 | $18.94 | 123500 |
| 2023-01-18 | 18.54 | $18.88 | 126400 |
| 2023-01-17 | 18.50 | $18.90 | 62100 |
| 2023-01-13 | 18.46 | $18.83 | 99700 |
| 2023-01-12 | 18.42 | $18.85 | 87931 |
| 2023-01-11 | 18.37 | $18.82 | 90330 |
| 2023-01-10 | 18.33 | $18.67 | 226121 |
| 2023-01-09 | 18.29 | $18.67 | 220100 |
| 2023-01-06 | 18.25 | $18.72 | 122012 |
| 2023-01-05 | 18.20 | $18.46 | 76700 |
| 2023-01-04 | 18.17 | $18.44 | 76319 |
| 2023-01-03 | 18.14 | $18.29 | 145300 |
| 2022-12-30 | 18.13 | $18.21 | 249030 |
| 2022-12-29 | 18.12 | $18.25 | 120000 |
| 2022-12-28 | 18.11 | $18.12 | 91542 |
| 2022-12-27 | 18.11 | $18.27 | 99900 |
| 2022-12-23 | 18.09 | $18.30 | 80009 |
| 2022-12-22 | 18.07 | $18.37 | 190118 |
| 2022-12-21 | 18.03 | $18.35 | 137600 |
| 2022-12-20 | 18.00 | $18.28 | 96100 |
| 2022-12-19 | 17.97 | $18.22 | 80200 |
| 2022-12-16 | 17.94 | $18.30 | 160700 |
| 2022-12-15 | 17.91 | $18.30 | 159332 |
| 2022-12-14 | 17.87 | $18.47 | 538308 |
| 2022-12-13 | 17.80 | $18.42 | 258500 |
| 2022-12-12 | 17.74 | $18.29 | 578314 |
| 2022-12-09 | 17.68 | $18.17 | 524043 |
| 2022-12-08 | 17.63 | $18.13 | 576049 |
| 2022-12-07 | 17.58 | $18.07 | 1.1M |
| 2022-12-06 | 17.52 | $18.00 | 269200 |
| 2022-12-05 | 17.47 | $17.96 | 421834 |
| 2022-12-02 | 17.42 | $18.09 | 198932 |
| 2022-12-01 | 17.35 | $18.12 | 219400 |
| 2022-11-30 | 17.27 | $17.99 | 467000 |
| 2022-11-29 | 17.19 | $17.78 | 195400 |
| 2022-11-28 | 17.13 | $17.64 | 121403 |
| 2022-11-25 | 17.08 | $17.65 | 27307 |
| 2022-11-23 | 17.02 | $17.42 | 439119 |
| 2022-11-22 | 16.98 | $17.41 | 191121 |
| 2022-11-21 | 16.93 | $17.26 | 100900 |
| 2022-11-18 | 16.90 | $17.25 | 108600 |
| 2022-11-17 | 16.86 | $17.29 | 358803 |
| 2022-11-16 | 16.81 | $17.35 | 82752 |
| 2022-11-15 | 16.76 | $17.35 | 200600 |
| 2022-11-14 | 16.70 | $17.17 | 220700 |
| 2022-11-11 | 16.65 | $17.03 | 185900 |
| 2022-11-10 | 16.61 | $16.90 | 476904 |
| 2022-11-09 | 16.57 | $16.52 | 121000 |
| 2022-11-08 | 16.58 | $16.59 | 218400 |
| 2022-11-07 | 16.58 | $16.49 | 79430 |
| 2022-11-04 | 16.59 | $16.52 | 489000 |
| 2022-11-03 | 16.60 | $16.34 | 111122 |
| 2022-11-02 | 16.62 | $16.23 | 118200 |
| 2022-11-01 | 16.66 | $16.39 | 362044 |
| 2022-10-31 | 16.69 | $16.38 | 128900 |
| 2022-10-28 | 16.73 | $16.53 | 142800 |
| 2022-10-27 | 16.75 | $16.50 | 52025 |
| 2022-10-26 | 16.77 | $16.52 | 94433 |
| 2022-10-25 | 16.80 | $16.56 | 118400 |
| 2022-10-24 | 16.82 | $16.41 | 75500 |
| 2022-10-21 | 16.87 | $16.59 | 60800 |
| 2022-10-20 | 16.90 | $16.45 | 50800 |
| 2022-10-19 | 16.94 | $16.55 | 122600 |
| 2022-10-18 | 16.99 | $16.71 | 108800 |
| 2022-10-17 | 17.02 | $16.72 | 485538 |
| 2022-10-14 | 17.05 | $16.61 | 127013 |
| 2022-10-13 | 17.09 | $16.76 | 49705 |
| 2022-10-12 | 17.13 | $16.78 | 101800 |
| 2022-10-11 | 17.16 | $16.76 | 114300 |
| 2022-10-10 | 17.21 | $16.81 | 44010 |
| 2022-10-07 | 17.25 | $16.94 | 114161 |
| 2022-10-06 | 17.28 | $17.04 | 144000 |
| 2022-10-05 | 17.31 | $17.13 | 152400 |
| 2022-10-04 | 17.32 | $17.11 | 109881 |
| 2022-10-03 | 17.35 | $17.02 | 427719 |
| 2022-09-30 | 17.38 | $16.86 | 114229 |
| 2022-09-29 | 17.44 | $16.88 | 112400 |
| 2022-09-28 | 17.49 | $17.11 | 77012 |
| 2022-09-27 | 17.54 | $16.99 | 102100 |
| 2022-09-26 | 17.59 | $17.06 | 253900 |
| 2022-09-23 | 17.65 | $17.27 | 112207 |
| 2022-09-22 | 17.69 | $17.44 | 136503 |
| 2022-09-21 | 17.71 | $17.55 | 118030 |
| 2022-09-20 | 17.73 | $17.60 | 66942 |
| 2022-09-19 | 17.75 | $17.78 | 183607 |
| 2022-09-16 | 17.74 | $17.78 | 263346 |
| 2022-09-15 | 17.74 | $17.73 | 177200 |
| 2022-09-14 | 17.74 | $17.74 | 228926 |
| 2022-09-13 | 17.74 | $17.66 | 167509 |
| 2022-09-12 | 17.75 | $17.88 | 192400 |
| 2022-09-09 | 17.73 | $17.75 | 192300 |
| 2022-09-08 | 17.73 | $17.77 | 208000 |
| 2022-09-07 | 17.73 | $17.69 | 140839 |
| 2022-09-06 | 17.73 | $17.51 | 116600 |
| 2022-09-02 | 17.76 | $17.64 | 149000 |
| 2022-09-01 | 17.77 | $17.65 | 230540 |
| 2022-08-31 | 17.78 | $17.70 | 323300 |
| 2022-08-30 | 17.79 | $17.73 | 145017 |
| 2022-08-29 | 17.79 | $17.80 | 621334 |
| 2022-08-26 | 17.79 | $17.85 | 293322 |
| 2022-08-25 | 17.79 | $18.08 | 207621 |
| 2022-08-24 | 17.76 | $17.86 | 185617 |
| 2022-08-23 | 17.75 | $17.81 | 323400 |
| 2022-08-22 | 17.74 | $17.64 | 340300 |
| 2022-08-19 | 17.75 | $17.71 | 156926 |
| 2022-08-18 | 17.75 | $17.92 | 104500 |
| 2022-08-17 | 17.74 | $17.88 | 336000 |
| 2022-08-16 | 17.72 | $17.98 | 234800 |
| 2022-08-15 | 17.69 | $18.03 | 111200 |
| 2022-08-12 | 17.66 | $18.05 | 243100 |
| 2022-08-11 | 17.62 | $17.86 | 185800 |
| 2022-08-10 | 17.59 | $17.94 | 300000 |
| 2022-08-09 | 17.56 | $17.72 | 163500 |
| 2022-08-08 | 17.54 | $17.87 | 168100 |
| 2022-08-05 | 17.50 | $17.75 | 185616 |
| 2022-08-04 | 17.48 | $17.74 | 185647 |
| 2022-08-03 | 17.45 | $17.76 | 629800 |
| 2022-08-02 | 17.42 | $17.50 | 385919 |
| 2022-08-01 | 17.41 | $17.71 | 347216 |
| 2022-07-29 | 17.38 | $17.77 | 422700 |
| 2022-07-28 | 17.33 | $17.67 | 335543 |
| 2022-07-27 | 17.30 | $17.35 | 424542 |
| 2022-07-26 | 17.29 | $17.16 | 309300 |
| 2022-07-25 | 17.31 | $17.21 | 300700 |
| 2022-07-22 | 17.32 | $17.15 | 539400 |
| 2022-07-21 | 17.34 | $17.13 | 332500 |
| 2022-07-20 | 17.36 | $16.98 | 350700 |
| 2022-07-19 | 17.40 | $16.87 | 418585 |
| 2022-07-18 | 17.45 | $16.76 | 375728 |
| 2022-07-15 | 17.53 | $16.79 | 656109 |
| 2022-07-14 | 17.60 | $16.68 | 684900 |
| 2022-07-13 | 17.70 | $16.84 | 744600 |
| 2022-07-12 | 17.79 | $16.88 | 4.4M |
| 2022-07-11 | 17.89 | $17.09 | 15.7M |
| 2022-07-08 | 17.97 | $17.46 | 98116 |
| 2022-07-07 | 18.02 | $17.54 | 193235 |
| 2022-07-06 | 18.07 | $17.46 | 245750 |
| 2022-07-05 | 18.14 | $17.53 | 467200 |
| 2022-07-01 | 18.20 | $17.74 | 212100 |
| 2022-06-30 | 18.25 | $17.78 | 235700 |
| 2022-06-29 | 18.30 | $17.77 | 299729 |
| 2022-06-28 | 18.36 | $17.87 | 210611 |
| 2022-06-27 | 18.41 | $17.98 | 337235 |
| 2022-06-24 | 18.45 | $18.12 | 182249 |
| 2022-06-23 | 18.49 | $18.08 | 258935 |
| 2022-06-22 | 18.53 | $18.09 | 385937 |
| 2022-06-21 | 18.58 | $18.17 | 383411 |
| 2022-06-17 | 18.62 | $18.22 | 818000 |
| 2022-06-16 | 18.66 | $18.09 | 1.3M |
| 2022-06-15 | 18.72 | $18.28 | 436133 |
| 2022-06-14 | 18.77 | $17.90 | 720200 |
| 2022-06-13 | 18.86 | $17.92 | 568200 |
| 2022-06-10 | 18.96 | $18.41 | 10.5M |
| 2022-06-09 | 19.02 | $18.62 | 8.7M |
| 2022-06-08 | 19.06 | $18.93 | 171800 |
| 2022-06-07 | 19.07 | $19.06 | 253038 |
| 2022-06-06 | 19.07 | $18.98 | 318712 |
| 2022-06-03 | 19.08 | $19.06 | 393400 |
| 2022-06-02 | 19.09 | $19.17 | 559800 |
| 2022-06-01 | 19.08 | $18.99 | 360428 |
| 2022-05-31 | 19.09 | $19.01 | 354900 |
| 2022-05-27 | 19.10 | $19.07 | 269030 |
| 2022-05-26 | 19.10 | $19.11 | 220229 |
| 2022-05-25 | 19.10 | $19.07 | 254515 |
| 2022-05-24 | 19.10 | $18.97 | 222372 |
| 2022-05-23 | 19.11 | $18.94 | 239900 |
| 2022-05-20 | 19.13 | $18.85 | 251448 |
| 2022-05-19 | 19.16 | $18.87 | 363700 |
| 2022-05-18 | 19.19 | $18.77 | 165500 |
| 2022-05-17 | 19.24 | $18.94 | 274820 |
| 2022-05-16 | 19.27 | $18.86 | 517119 |
| 2022-05-13 | 19.31 | $19.01 | 479134 |
| 2022-05-12 | 19.34 | $18.95 | 192800 |
| 2022-05-11 | 19.39 | $19.00 | 364600 |
| 2022-05-10 | 19.43 | $19.03 | 191811 |
| 2022-05-09 | 19.47 | $19.02 | 377500 |
| 2022-05-06 | 19.52 | $19.13 | 852123 |
| 2022-05-05 | 19.56 | $19.21 | 324836 |
| 2022-05-04 | 19.59 | $19.50 | 239200 |
| 2022-05-03 | 19.60 | $19.33 | 298300 |
| 2022-05-02 | 19.63 | $19.24 | 330953 |
| 2022-04-29 | 19.67 | $19.35 | 290148 |
| 2022-04-28 | 19.71 | $19.52 | 263725 |
| 2022-04-27 | 19.73 | $19.42 | 213400 |
| 2022-04-26 | 19.76 | $19.50 | 187500 |
| 2022-04-25 | 19.78 | $19.68 | 184626 |
| 2022-04-22 | 19.80 | $19.54 | 212602 |
| 2022-04-21 | 19.82 | $19.67 | 363635 |
| 2022-04-20 | 19.84 | $19.80 | 267041 |
| 2022-04-19 | 19.84 | $19.66 | 474105 |
| 2022-04-18 | 19.86 | $19.67 | 295522 |
| 2022-04-14 | 19.88 | $19.68 | 215100 |
| 2022-04-13 | 19.90 | $19.74 | 187000 |
| 2022-04-12 | 19.92 | $19.71 | 274526 |
| 2022-04-11 | 19.94 | $19.70 | 382600 |
| 2022-04-08 | 19.97 | $19.98 | 284700 |
| 2022-04-07 | 19.97 | $20.10 | 176900 |
| 2022-04-06 | 19.95 | $20.10 | 145605 |
| 2022-04-05 | 19.94 | $20.08 | 448832 |
| 2022-04-04 | 19.92 | $20.23 | 317300 |
| 2022-04-01 | 19.89 | $20.09 | 431302 |
| 2022-03-31 | 19.87 | $20.16 | 567207 |
| 2022-03-30 | 19.84 | $20.03 | 312100 |
| 2022-03-29 | 19.82 | $19.97 | 351836 |
| 2022-03-28 | 19.80 | $19.79 | 150800 |
| 2022-03-25 | 19.80 | $19.62 | 269000 |
| 2022-03-24 | 19.82 | $19.66 | 304000 |
| 2022-03-23 | 19.84 | $19.58 | 557231 |
| 2022-03-22 | 19.87 | $19.64 | 243038 |
| 2022-03-21 | 19.89 | $19.54 | 257800 |
| 2022-03-18 | 19.93 | $19.58 | 454000 |
| 2022-03-17 | 19.96 | $19.63 | 275448 |
| 2022-03-16 | 20.00 | $19.47 | 457400 |
| 2022-03-15 | 20.05 | $19.12 | 452500 |
| 2022-03-14 | 20.15 | $19.14 | 166736 |
| 2022-03-11 | 20.26 | $19.21 | 135900 |
| 2022-03-10 | 20.37 | $19.39 | 292545 |
| 2022-03-09 | 20.47 | $19.48 | 230841 |
| 2022-03-08 | 20.58 | $19.33 | 838000 |
| 2022-03-07 | 20.71 | $19.32 | 337000 |
| 2022-03-04 | 20.85 | $19.42 | 323300 |
| 2022-03-03 | 21.00 | $19.88 | 205124 |
| 2022-03-02 | 21.12 | $20.14 | 557900 |
| 2022-03-01 | 21.23 | $20.15 | 424238 |
| 2022-02-28 | 21.34 | $20.45 | 345108 |
| 2022-02-25 | 21.43 | $20.94 | 257227 |
| 2022-02-24 | 21.49 | $20.73 | 363616 |
| 2022-02-23 | 21.57 | $21.11 | 227200 |
| 2022-02-22 | 21.61 | $21.31 | 158624 |
| 2022-02-18 | 21.65 | $21.45 | 303000 |
| 2022-02-17 | 21.67 | $21.45 | 153549 |
| 2022-02-16 | 21.69 | $21.48 | 123600 |
| 2022-02-15 | 21.71 | $21.46 | 637640 |
| 2022-02-14 | 21.74 | $21.52 | 259032 |
| 2022-02-11 | 21.76 | $21.50 | 317106 |
| 2022-02-10 | 21.79 | $21.54 | 216127 |
| 2022-02-09 | 21.81 | $21.70 | 221647 |
| 2022-02-08 | 21.82 | $21.62 | 248044 |
| 2022-02-07 | 21.85 | $21.66 | 252200 |
| 2022-02-04 | 21.87 | $21.66 | 183300 |
| 2022-02-03 | 21.89 | $21.70 | 179145 |
| 2022-02-02 | 21.91 | $21.80 | 251100 |
| 2022-02-01 | 21.92 | $21.71 | 289628 |
| 2022-01-31 | 21.94 | $21.82 | 284319 |
| 2022-01-28 | 21.95 | $21.79 | 255100 |
| 2022-01-27 | 21.97 | $21.80 | 245519 |
| 2022-01-26 | 21.99 | $21.75 | 235400 |
| 2022-01-25 | 22.01 | $21.86 | 270400 |
| 2022-01-24 | 22.03 | $21.89 | 560232 |
| 2022-01-21 | 22.04 | $21.92 | 383200 |
| 2022-01-20 | 22.06 | $21.83 | 454735 |
| 2022-01-19 | 22.08 | $21.78 | 478800 |
| 2022-01-18 | 22.11 | $21.56 | 921300 |
| 2022-01-14 | 22.17 | $21.71 | 253408 |
| 2022-01-13 | 22.22 | $21.83 | 211048 |
| 2022-01-12 | 22.26 | $21.97 | 196000 |
| 2022-01-11 | 22.29 | $22.10 | 602900 |
| 2022-01-10 | 22.31 | $22.07 | 887722 |
| 2022-01-07 | 22.34 | $22.11 | 253633 |
| 2022-01-06 | 22.36 | $22.17 | 305500 |
| 2022-01-05 | 22.38 | $22.16 | 336506 |
| 2022-01-04 | 22.40 | $22.31 | 238304 |
| 2022-01-03 | 22.41 | $22.28 | 354500 |
| 2021-12-31 | 22.43 | $22.41 | 386900 |
| 2021-12-30 | 22.43 | $22.44 | 351836 |
| 2021-12-29 | 22.43 | $22.40 | 556322 |
| 2021-12-28 | 22.43 | $22.54 | 501000 |
| 2021-12-27 | 22.42 | $22.49 | 941915 |
| 2021-12-23 | 22.41 | $22.55 | 741800 |
| 2021-12-22 | 22.40 | $22.43 | 729122 |
| 2021-12-21 | 22.39 | $22.40 | 642800 |
| 2021-12-20 | 22.39 | $22.28 | 2.0M |
| 2021-12-17 | 22.41 | $22.34 | 492000 |
| 2021-12-16 | 22.41 | $22.35 | 503133 |
| 2021-12-15 | 22.42 | $22.36 | 478015 |
| 2021-12-14 | 22.43 | $22.40 | 312531 |
| 2021-12-13 | 22.43 | $22.48 | 509600 |
| 2021-12-10 | 22.42 | $22.43 | 583148 |
| 2021-12-09 | 22.42 | $22.36 | 928400 |
| 2021-12-08 | 22.43 | $22.35 | 331109 |
| 2021-12-07 | 22.44 | $22.36 | 1.1M |
| 2021-12-06 | 22.44 | $22.27 | 423629 |
| 2021-12-03 | 22.46 | $22.29 | 358200 |
| 2021-12-02 | 22.48 | $22.25 | 264505 |
| 2021-12-01 | 22.51 | $22.19 | 413400 |
| 2021-11-30 | 22.54 | $22.24 | 401042 |
| 2021-11-29 | 22.57 | $22.35 | 314500 |
| 2021-11-26 | 22.59 | $22.22 | 307806 |
| 2021-11-24 | 22.63 | $22.43 | 319000 |
| 2021-11-23 | 22.65 | $22.48 | 232600 |
| 2021-11-22 | 22.67 | $22.52 | 304535 |
| 2021-11-19 | 22.69 | $22.69 | 181400 |
| 2021-11-18 | 22.69 | $22.63 | 287700 |
| 2021-11-17 | 22.69 | $22.59 | 231500 |
| 2021-11-16 | 22.71 | $22.60 | 694500 |
| 2021-11-15 | 22.72 | $22.70 | 290851 |
| 2021-11-12 | 22.72 | $22.65 | 311500 |
| 2021-11-11 | 22.72 | $22.49 | 257100 |
| 2021-11-10 | 22.75 | $22.35 | 343919 |
| 2021-11-09 | 22.79 | $22.50 | 203613 |
| 2021-11-08 | 22.82 | $22.62 | 370300 |
| 2021-11-05 | 22.84 | $22.66 | 137100 |
| 2021-11-04 | 22.86 | $22.69 | 267500 |
| 2021-11-03 | 22.88 | $22.70 | 192648 |
| 2021-11-02 | 22.90 | $22.63 | 361515 |
| 2021-11-01 | 22.93 | $22.64 | 397023 |
| 2021-10-29 | 22.96 | $22.84 | 432815 |
| 2021-10-28 | 22.97 | $22.93 | 145500 |
| 2021-10-27 | 22.98 | $22.97 | 288847 |
| 2021-10-26 | 22.98 | $22.96 | 205200 |
| 2021-10-25 | 22.98 | $22.95 | 236600 |
| 2021-10-22 | 22.98 | $22.91 | 223736 |
| 2021-10-21 | 22.99 | $22.90 | 177700 |
| 2021-10-20 | 23.00 | $23.05 | 165100 |
| 2021-10-19 | 22.99 | $23.00 | 285646 |
| 2021-10-18 | 22.99 | $22.93 | 396700 |
| 2021-10-15 | 23.00 | $22.84 | 200304 |
| 2021-10-14 | 23.02 | $22.85 | 241225 |
| 2021-10-13 | 23.03 | $22.67 | 133741 |
| 2021-10-12 | 23.07 | $22.60 | 358500 |
| 2021-10-11 | 23.12 | $22.58 | 237523 |
| 2021-10-08 | 23.18 | $22.72 | 253244 |
| 2021-10-07 | 23.23 | $22.84 | 476800 |
| 2021-10-06 | 23.27 | $22.83 | 426400 |
| 2021-10-05 | 23.31 | $22.93 | 549241 |
| 2021-10-04 | 23.35 | $22.97 | 1.8M |
| 2021-10-01 | 23.39 | $23.09 | 269000 |
| 2021-09-30 | 23.42 | $23.20 | 304248 |
| 2021-09-29 | 23.45 | $23.23 | 188415 |
| 2021-09-28 | 23.47 | $23.20 | 213608 |
| 2021-09-27 | 23.50 | $23.28 | 181800 |
| 2021-09-24 | 23.52 | $23.35 | 146900 |
| 2021-09-23 | 23.54 | $23.38 | 144300 |
| 2021-09-22 | 23.56 | $23.40 | 214911 |
| 2021-09-21 | 23.57 | $23.37 | 244700 |
| 2021-09-20 | 23.59 | $23.36 | 231000 |
| 2021-09-17 | 23.62 | $23.50 | 291833 |
| 2021-09-16 | 23.63 | $23.53 | 448545 |
| 2021-09-15 | 23.64 | $23.61 | 316110 |
| 2021-09-14 | 23.65 | $23.66 | 158500 |
| 2021-09-13 | 23.64 | $23.66 | 158700 |
| 2021-09-10 | 23.64 | $23.65 | 83500 |
| 2021-09-09 | 23.64 | $23.64 | 179842 |
| 2021-09-08 | 23.64 | $23.62 | 279800 |
| 2021-09-07 | 23.64 | $23.62 | 171832 |
| 2021-09-03 | 23.65 | $23.64 | 267135 |
| 2021-09-02 | 23.65 | $23.65 | 202900 |
| 2021-09-01 | 23.65 | $23.65 | 176318 |
| 2021-08-31 | 23.65 | $23.73 | 375500 |
| 2021-08-30 | 23.64 | $23.72 | 557712 |
| 2021-08-27 | 23.63 | $23.68 | 144400 |
| 2021-08-26 | 23.62 | $23.65 | 260522 |
| 2021-08-25 | 23.62 | $23.64 | 123200 |
| 2021-08-24 | 23.62 | $23.65 | 129000 |
| 2021-08-23 | 23.62 | $23.60 | 201600 |
| 2021-08-20 | 23.62 | $23.57 | 388405 |
| 2021-08-19 | 23.62 | $23.61 | 146428 |
| 2021-08-18 | 23.63 | $23.63 | 140700 |
| 2021-08-17 | 23.63 | $23.65 | 112900 |
| 2021-08-16 | 23.62 | $23.65 | 278900 |
| 2021-08-13 | 23.62 | $23.64 | 136000 |
| 2021-08-12 | 23.62 | $23.60 | 209000 |
| 2021-08-11 | 23.62 | $23.61 | 263500 |
| 2021-08-10 | 23.62 | $23.55 | 263910 |
| 2021-08-09 | 23.63 | $23.50 | 177934 |
| 2021-08-06 | 23.64 | $23.54 | 213000 |
| 2021-08-05 | 23.65 | $23.56 | 114933 |
| 2021-08-04 | 23.66 | $23.56 | 459100 |
| 2021-08-03 | 23.67 | $23.51 | 197219 |
| 2021-08-02 | 23.69 | $23.42 | 680800 |
| 2021-07-30 | 23.72 | $23.59 | 375700 |
| 2021-07-29 | 23.73 | $23.59 | 182300 |
| 2021-07-28 | 23.75 | $23.59 | 110600 |
| 2021-07-27 | 23.76 | $23.60 | 299300 |
| 2021-07-26 | 23.78 | $23.70 | 232700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.04
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.47
Average
19.46
Maximum
23.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.04 | $20.04 | 51194 |
| 2026-07-21 | 20.05 | $20.05 | 63700 |
| 2026-07-20 | 20.05 | $20.07 | 119843 |
| 2026-07-17 | 20.05 | $20.03 | 115400 |
| 2026-07-16 | 20.05 | $20.04 | 93625 |
| 2026-07-15 | 20.06 | $20.05 | 117516 |
| 2026-07-14 | 20.06 | $20.05 | 151800 |
| 2026-07-13 | 20.07 | $20.01 | 102300 |
| 2026-07-10 | 20.08 | $20.04 | 135900 |
| 2026-07-09 | 20.08 | $20.07 | 75525 |
| 2026-07-08 | 20.09 | $20.00 | 87300 |
| 2026-07-07 | 20.10 | $20.04 | 80800 |
| 2026-07-06 | 20.10 | $20.00 | 315109 |
| 2026-07-02 | 20.12 | $20.02 | 172100 |
| 2026-07-01 | 20.13 | $20.00 | 64114 |
| 2026-06-30 | 20.14 | $20.11 | 145800 |
| 2026-06-29 | 20.14 | $20.12 | 154855 |
| 2026-06-26 | 20.14 | $20.10 | 2.9M |
| 2026-06-25 | 20.14 | $20.13 | 143448 |
| 2026-06-24 | 20.14 | $20.16 | 119014 |
| 2026-06-23 | 20.14 | $20.19 | 93430 |
| 2026-06-22 | 20.14 | $20.22 | 802000 |
| 2026-06-18 | 20.13 | $20.18 | 68900 |
| 2026-06-17 | 20.12 | $20.14 | 106300 |
| 2026-06-16 | 20.12 | $20.23 | 954600 |
| 2026-06-15 | 20.10 | $20.17 | 82200 |
| 2026-06-12 | 20.09 | $20.11 | 140600 |
| 2026-06-11 | 20.09 | $20.07 | 161000 |
| 2026-06-10 | 20.09 | $20.00 | 1.3M |
| 2026-06-09 | 20.10 | $20.12 | 108906 |
| 2026-06-08 | 20.10 | $20.08 | 134900 |
| 2026-06-05 | 20.10 | $20.07 | 1.0M |
| 2026-06-04 | 20.10 | $20.10 | 116200 |
| 2026-06-03 | 20.10 | $20.12 | 111300 |
| 2026-06-02 | 20.10 | $20.14 | 237400 |
| 2026-06-01 | 20.09 | $20.13 | 236607 |
| 2026-05-29 | 20.08 | $20.19 | 88700 |
| 2026-05-28 | 20.07 | $20.17 | 64603 |
| 2026-05-27 | 20.06 | $20.15 | 46000 |
| 2026-05-26 | 20.05 | $20.09 | 73231 |
| 2026-05-22 | 20.05 | $20.03 | 41500 |
| 2026-05-21 | 20.06 | $19.99 | 125703 |
| 2026-05-20 | 20.06 | $20.06 | 95500 |
| 2026-05-19 | 20.07 | $19.98 | 55600 |
| 2026-05-18 | 20.08 | $19.98 | 129400 |
| 2026-05-15 | 20.09 | $20.03 | 86000 |
| 2026-05-14 | 20.09 | $20.13 | 64100 |
| 2026-05-13 | 20.09 | $20.04 | 156341 |
| 2026-05-12 | 20.09 | $20.11 | 61900 |
| 2026-05-11 | 20.09 | $20.15 | 62804 |
| 2026-05-08 | 20.09 | $20.13 | 58005 |
| 2026-05-07 | 20.08 | $20.11 | 126900 |
| 2026-05-06 | 20.08 | $20.14 | 90413 |
| 2026-05-05 | 20.07 | $20.01 | 124130 |
| 2026-05-04 | 20.07 | $19.96 | 86022 |
| 2026-05-01 | 20.07 | $20.04 | 139600 |
| 2026-04-30 | 20.07 | $20.11 | 800000 |
| 2026-04-29 | 20.06 | $20.06 | 71000 |
| 2026-04-28 | 20.05 | $20.08 | 77900 |
| 2026-04-27 | 20.03 | $20.08 | 84500 |
| 2026-04-24 | 20.02 | $20.10 | 56500 |
| 2026-04-23 | 20.00 | $20.18 | 71819 |
| 2026-04-22 | 19.97 | $20.18 | 88300 |
| 2026-04-21 | 19.94 | $20.10 | 215827 |
| 2026-04-20 | 19.91 | $20.13 | 106802 |
| 2026-04-17 | 19.88 | $20.14 | 84527 |
| 2026-04-16 | 19.85 | $20.10 | 56200 |
| 2026-04-15 | 19.82 | $20.04 | 134602 |
| 2026-04-14 | 19.79 | $20.00 | 120434 |
| 2026-04-13 | 19.77 | $20.01 | 92604 |
| 2026-04-10 | 19.75 | $19.88 | 61400 |
| 2026-04-09 | 19.74 | $19.87 | 834811 |
| 2026-04-08 | 19.73 | $19.84 | 89548 |
| 2026-04-07 | 19.72 | $19.70 | 136745 |
| 2026-04-06 | 19.73 | $19.64 | 128029 |
| 2026-04-02 | 19.75 | $19.61 | 234222 |
| 2026-04-01 | 19.77 | $19.63 | 91538 |
| 2026-03-31 | 19.79 | $19.73 | 1.2M |
| 2026-03-30 | 19.81 | $19.63 | 68348 |
| 2026-03-27 | 19.83 | $19.67 | 61048 |
| 2026-03-26 | 19.86 | $19.74 | 96500 |
| 2026-03-25 | 19.88 | $19.86 | 805500 |
| 2026-03-24 | 19.89 | $19.70 | 89322 |
| 2026-03-23 | 19.92 | $19.78 | 284537 |
| 2026-03-20 | 19.94 | $19.66 | 129631 |
| 2026-03-19 | 19.98 | $19.85 | 552900 |
| 2026-03-18 | 20.00 | $19.87 | 627900 |
| 2026-03-17 | 20.02 | $19.93 | 142608 |
| 2026-03-16 | 20.04 | $19.87 | 526722 |
| 2026-03-13 | 20.06 | $19.90 | 631800 |
| 2026-03-12 | 20.08 | $19.93 | 335023 |
| 2026-03-11 | 20.10 | $19.96 | 185200 |
| 2026-03-10 | 20.12 | $20.04 | 234100 |
| 2026-03-09 | 20.13 | $19.94 | 147348 |
| 2026-03-06 | 20.15 | $19.99 | 441100 |
| 2026-03-05 | 20.17 | $20.04 | 170000 |
| 2026-03-04 | 20.18 | $20.12 | 810800 |
| 2026-03-03 | 20.19 | $20.03 | 149700 |
| 2026-03-02 | 20.20 | $20.11 | 130500 |
| 2026-02-27 | 20.21 | $20.26 | 66200 |
| 2026-02-26 | 20.20 | $20.23 | 135900 |
| 2026-02-25 | 20.20 | $20.28 | 88934 |
| 2026-02-24 | 20.19 | $20.23 | 75700 |
| 2026-02-23 | 20.18 | $20.24 | 136821 |
| 2026-02-20 | 20.17 | $20.24 | 73427 |
| 2026-02-19 | 20.16 | $20.23 | 91300 |
| 2026-02-18 | 20.16 | $20.21 | 243307 |
| 2026-02-17 | 20.15 | $20.21 | 156700 |
| 2026-02-13 | 20.14 | $20.18 | 137642 |
| 2026-02-12 | 20.14 | $20.15 | 125600 |
| 2026-02-11 | 20.14 | $20.16 | 75402 |
| 2026-02-10 | 20.13 | $20.14 | 127018 |
| 2026-02-09 | 20.13 | $20.15 | 611132 |
| 2026-02-06 | 20.12 | $20.14 | 310300 |
| 2026-02-05 | 20.12 | $20.10 | 188934 |
| 2026-02-04 | 20.12 | $20.07 | 429741 |
| 2026-02-03 | 20.12 | $20.10 | 105491 |
| 2026-02-02 | 20.11 | $20.10 | 131327 |
| 2026-01-30 | 20.11 | $20.19 | 171425 |
| 2026-01-29 | 20.10 | $20.18 | 164621 |
| 2026-01-28 | 20.08 | $20.19 | 126419 |
| 2026-01-27 | 20.06 | $20.19 | 97645 |
| 2026-01-26 | 20.05 | $20.18 | 160960 |
| 2026-01-23 | 20.03 | $20.16 | 123743 |
| 2026-01-22 | 20.01 | $20.12 | 144206 |
| 2026-01-21 | 20.00 | $20.09 | 165700 |
| 2026-01-20 | 19.99 | $20.05 | 340400 |
| 2026-01-16 | 19.99 | $20.08 | 260400 |
| 2026-01-15 | 19.98 | $20.04 | 138121 |
| 2026-01-14 | 19.97 | $20.03 | 177121 |
| 2026-01-13 | 19.96 | $19.99 | 108825 |
| 2026-01-12 | 19.96 | $19.98 | 131210 |
| 2026-01-09 | 19.96 | $19.98 | 100300 |
| 2026-01-08 | 19.96 | $19.96 | 58126 |
| 2026-01-07 | 19.96 | $19.92 | 96127 |
| 2026-01-06 | 19.96 | $19.95 | 114538 |
| 2026-01-05 | 19.96 | $19.94 | 138000 |
| 2026-01-02 | 19.96 | $19.92 | 120000 |
| 2025-12-31 | 19.96 | $19.89 | 109309 |
| 2025-12-30 | 19.97 | $19.90 | 86059 |
| 2025-12-29 | 19.97 | $20.02 | 74400 |
| 2025-12-26 | 19.96 | $20.00 | 76824 |
| 2025-12-24 | 19.96 | $20.03 | 68835 |
| 2025-12-23 | 19.95 | $20.00 | 148000 |
| 2025-12-22 | 19.94 | $20.02 | 71900 |
| 2025-12-19 | 19.93 | $20.01 | 135200 |
| 2025-12-18 | 19.92 | $19.96 | 130023 |
| 2025-12-17 | 19.92 | $19.95 | 1.6M |
| 2025-12-16 | 19.91 | $20.00 | 69744 |
| 2025-12-15 | 19.90 | $19.95 | 100300 |
| 2025-12-12 | 19.90 | $19.93 | 57642 |
| 2025-12-11 | 19.90 | $19.90 | 82200 |
| 2025-12-10 | 19.90 | $19.93 | 83043 |
| 2025-12-09 | 19.89 | $19.89 | 193433 |
| 2025-12-08 | 19.90 | $19.87 | 67146 |
| 2025-12-05 | 19.90 | $19.90 | 81122 |
| 2025-12-04 | 19.90 | $19.93 | 48400 |
| 2025-12-03 | 19.90 | $19.82 | 108249 |
| 2025-12-02 | 19.91 | $19.90 | 151200 |
| 2025-12-01 | 19.91 | $19.80 | 109092 |
| 2025-11-28 | 19.92 | $19.81 | 111300 |
| 2025-11-26 | 19.94 | $19.98 | 68600 |
| 2025-11-25 | 19.93 | $19.95 | 69030 |
| 2025-11-24 | 19.93 | $19.99 | 70426 |
| 2025-11-21 | 19.93 | $19.91 | 55000 |
| 2025-11-20 | 19.94 | $19.87 | 103337 |
| 2025-11-19 | 19.95 | $19.93 | 73600 |
| 2025-11-18 | 19.95 | $19.91 | 71842 |
| 2025-11-17 | 19.95 | $19.93 | 119032 |
| 2025-11-14 | 19.96 | $19.95 | 65820 |
| 2025-11-13 | 19.96 | $19.91 | 91400 |
| 2025-11-12 | 19.96 | $19.98 | 80746 |
| 2025-11-11 | 19.96 | $19.86 | 60947 |
| 2025-11-10 | 19.97 | $20.04 | 52309 |
| 2025-11-07 | 19.96 | $19.95 | 99200 |
| 2025-11-06 | 19.96 | $19.89 | 146381 |
| 2025-11-05 | 19.96 | $19.89 | 108445 |
| 2025-11-04 | 19.97 | $19.89 | 93900 |
| 2025-11-03 | 19.97 | $19.93 | 196600 |
| 2025-10-31 | 19.97 | $20.02 | 88900 |
| 2025-10-30 | 19.97 | $20.08 | 118900 |
| 2025-10-29 | 19.95 | $20.08 | 79200 |
| 2025-10-28 | 19.94 | $20.09 | 74701 |
| 2025-10-27 | 19.92 | $20.07 | 88802 |
| 2025-10-24 | 19.91 | $19.93 | 58600 |
| 2025-10-23 | 19.91 | $19.93 | 62720 |
| 2025-10-22 | 19.92 | $19.95 | 181403 |
| 2025-10-21 | 19.92 | $19.93 | 67700 |
| 2025-10-20 | 19.92 | $19.95 | 143700 |
| 2025-10-17 | 19.92 | $19.88 | 109029 |
| 2025-10-16 | 19.93 | $19.89 | 279400 |
| 2025-10-15 | 19.95 | $19.84 | 210149 |
| 2025-10-14 | 19.96 | $19.79 | 550424 |
| 2025-10-13 | 19.99 | $19.81 | 184549 |
| 2025-10-10 | 20.01 | $19.78 | 315900 |
| 2025-10-09 | 20.04 | $19.99 | 64116 |
| 2025-10-08 | 20.05 | $19.98 | 87500 |
| 2025-10-07 | 20.06 | $19.98 | 102500 |
| 2025-10-06 | 20.07 | $20.01 | 115547 |
| 2025-10-03 | 20.08 | $19.92 | 65633 |
| 2025-10-02 | 20.10 | $19.96 | 106800 |
| 2025-10-01 | 20.11 | $20.00 | 56600 |
| 2025-09-30 | 20.13 | $20.05 | 72904 |
| 2025-09-29 | 20.13 | $20.09 | 59337 |
| 2025-09-26 | 20.13 | $20.16 | 57021 |
| 2025-09-25 | 20.13 | $20.11 | 81700 |
| 2025-09-24 | 20.13 | $20.16 | 45628 |
| 2025-09-23 | 20.12 | $20.11 | 86400 |
| 2025-09-22 | 20.12 | $20.13 | 56805 |
| 2025-09-19 | 20.12 | $20.15 | 219000 |
| 2025-09-18 | 20.11 | $20.20 | 68700 |
| 2025-09-17 | 20.10 | $20.19 | 61809 |
| 2025-09-16 | 20.09 | $20.15 | 72607 |
| 2025-09-15 | 20.08 | $20.14 | 97935 |
| 2025-09-12 | 20.07 | $20.12 | 73321 |
| 2025-09-11 | 20.07 | $20.16 | 105804 |
| 2025-09-10 | 20.06 | $20.09 | 44700 |
| 2025-09-09 | 20.05 | $20.02 | 66221 |
| 2025-09-08 | 20.05 | $20.10 | 93603 |
| 2025-09-05 | 20.05 | $20.10 | 69135 |
| 2025-09-04 | 20.04 | $20.07 | 104500 |
| 2025-09-03 | 20.03 | $20.00 | 288900 |
| 2025-09-02 | 20.03 | $19.94 | 189630 |
| 2025-08-29 | 20.04 | $20.16 | 130800 |
| 2025-08-28 | 20.02 | $20.06 | 93400 |
| 2025-08-27 | 20.01 | $20.12 | 60439 |
| 2025-08-26 | 19.99 | $20.07 | 58300 |
| 2025-08-25 | 19.98 | $20.07 | 127718 |
| 2025-08-22 | 19.97 | $20.11 | 176004 |
| 2025-08-21 | 19.95 | $19.97 | 85900 |
| 2025-08-20 | 19.95 | $19.99 | 81610 |
| 2025-08-19 | 19.94 | $19.99 | 82210 |
| 2025-08-18 | 19.93 | $19.99 | 141300 |
| 2025-08-15 | 19.93 | $19.99 | 84725 |
| 2025-08-14 | 19.92 | $20.00 | 145100 |
| 2025-08-13 | 19.91 | $20.00 | 426734 |
| 2025-08-12 | 19.89 | $19.99 | 161136 |
| 2025-08-11 | 19.88 | $19.92 | 60100 |
| 2025-08-08 | 19.87 | $19.89 | 42414 |
| 2025-08-07 | 19.87 | $19.89 | 79316 |
| 2025-08-06 | 19.86 | $19.90 | 84048 |
| 2025-08-05 | 19.86 | $19.86 | 62800 |
| 2025-08-04 | 19.85 | $19.88 | 172403 |
| 2025-08-01 | 19.85 | $19.85 | 101900 |
| 2025-07-31 | 19.84 | $19.90 | 55904 |
| 2025-07-30 | 19.83 | $19.89 | 63949 |
| 2025-07-29 | 19.82 | $19.92 | 42500 |
| 2025-07-28 | 19.81 | $19.89 | 61600 |
| 2025-07-25 | 19.80 | $19.89 | 53500 |
| 2025-07-24 | 19.79 | $19.86 | 33546 |
| 2025-07-23 | 19.78 | $19.87 | 59946 |
| 2025-07-22 | 19.77 | $19.86 | 64811 |
| 2025-07-21 | 19.75 | $19.82 | 67200 |
| 2025-07-18 | 19.75 | $19.80 | 52236 |
| 2025-07-17 | 19.74 | $19.77 | 63000 |
| 2025-07-16 | 19.74 | $19.76 | 62725 |
| 2025-07-15 | 19.73 | $19.71 | 164400 |
| 2025-07-14 | 19.73 | $19.74 | 660011 |
| 2025-07-11 | 19.73 | $19.75 | 74800 |
| 2025-07-10 | 19.72 | $19.74 | 63100 |
| 2025-07-09 | 19.72 | $19.77 | 216500 |
| 2025-07-08 | 19.71 | $19.70 | 75947 |
| 2025-07-07 | 19.71 | $19.70 | 340934 |
| 2025-07-03 | 19.70 | $19.74 | 54900 |
| 2025-07-02 | 19.70 | $19.72 | 139115 |
| 2025-07-01 | 19.69 | $19.72 | 99406 |
| 2025-06-30 | 19.68 | $19.82 | 125604 |
| 2025-06-27 | 19.66 | $19.77 | 127146 |
| 2025-06-26 | 19.64 | $19.78 | 91612 |
| 2025-06-25 | 19.62 | $19.73 | 97400 |
| 2025-06-24 | 19.61 | $19.70 | 92700 |
| 2025-06-23 | 19.60 | $19.69 | 75700 |
| 2025-06-20 | 19.59 | $19.65 | 96400 |
| 2025-06-18 | 19.58 | $19.61 | 138600 |
| 2025-06-17 | 19.57 | $19.61 | 206000 |
| 2025-06-16 | 19.57 | $19.66 | 50838 |
| 2025-06-13 | 19.56 | $19.67 | 104749 |
| 2025-06-12 | 19.54 | $19.64 | 715900 |
| 2025-06-11 | 19.53 | $19.61 | 104939 |
| 2025-06-10 | 19.53 | $19.52 | 244700 |
| 2025-06-09 | 19.53 | $19.49 | 66400 |
| 2025-06-06 | 19.53 | $19.53 | 50000 |
| 2025-06-05 | 19.52 | $19.56 | 160142 |
| 2025-06-04 | 19.52 | $19.50 | 97829 |
| 2025-06-03 | 19.52 | $19.48 | 226041 |
| 2025-06-02 | 19.51 | $19.47 | 139111 |
| 2025-05-30 | 19.51 | $19.58 | 532983 |
| 2025-05-29 | 19.50 | $19.52 | 32112 |
| 2025-05-28 | 19.49 | $19.60 | 57248 |
| 2025-05-27 | 19.48 | $19.63 | 85107 |
| 2025-05-23 | 19.46 | $19.52 | 80000 |
| 2025-05-22 | 19.44 | $19.49 | 128300 |
| 2025-05-21 | 19.44 | $19.45 | 108221 |
| 2025-05-20 | 19.43 | $19.60 | 83603 |
| 2025-05-19 | 19.41 | $19.51 | 52700 |
| 2025-05-16 | 19.39 | $19.58 | 71500 |
| 2025-05-15 | 19.37 | $19.49 | 143232 |
| 2025-05-14 | 19.35 | $19.44 | 72300 |
| 2025-05-13 | 19.33 | $19.48 | 91429 |
| 2025-05-12 | 19.31 | $19.48 | 87532 |
| 2025-05-09 | 19.29 | $19.34 | 69921 |
| 2025-05-08 | 19.28 | $19.34 | 77100 |
| 2025-05-07 | 19.26 | $19.30 | 55600 |
| 2025-05-06 | 19.25 | $19.24 | 110700 |
| 2025-05-05 | 19.24 | $19.23 | 125915 |
| 2025-05-02 | 19.23 | $19.29 | 118713 |
| 2025-05-01 | 19.22 | $19.31 | 151400 |
| 2025-04-30 | 19.20 | $19.36 | 369200 |
| 2025-04-29 | 19.18 | $19.45 | 341700 |
| 2025-04-28 | 19.15 | $19.47 | 219100 |
| 2025-04-25 | 19.12 | $19.41 | 379600 |
| 2025-04-24 | 19.10 | $19.38 | 159000 |
| 2025-04-23 | 19.09 | $19.08 | 129800 |
| 2025-04-22 | 19.10 | $19.20 | 166600 |
| 2025-04-21 | 19.11 | $18.96 | 348510 |
| 2025-04-17 | 19.14 | $19.14 | 1.2M |
| 2025-04-16 | 19.16 | $19.07 | 300000 |
| 2025-04-15 | 19.18 | $19.09 | 83500 |
| 2025-04-14 | 19.21 | $19.08 | 85600 |
| 2025-04-11 | 19.24 | $18.97 | 100600 |
| 2025-04-10 | 19.29 | $18.72 | 103300 |
| 2025-04-09 | 19.36 | $19.10 | 205524 |
| 2025-04-08 | 19.41 | $18.65 | 927800 |
| 2025-04-07 | 19.49 | $18.81 | 333608 |
| 2025-04-04 | 19.57 | $18.94 | 1.2M |
| 2025-04-03 | 19.64 | $19.41 | 153328 |
| 2025-04-02 | 19.67 | $19.60 | 138300 |
| 2025-04-01 | 19.67 | $19.52 | 483100 |
| 2025-03-31 | 19.69 | $19.65 | 107400 |
| 2025-03-28 | 19.69 | $19.66 | 141100 |
| 2025-03-27 | 19.70 | $19.65 | 63100 |
| 2025-03-26 | 19.70 | $19.68 | 142900 |
| 2025-03-25 | 19.71 | $19.77 | 60400 |
| 2025-03-24 | 19.70 | $19.71 | 41948 |
| 2025-03-21 | 19.70 | $19.67 | 160100 |
| 2025-03-20 | 19.71 | $19.73 | 71800 |
| 2025-03-19 | 19.71 | $19.77 | 83948 |
| 2025-03-18 | 19.71 | $19.70 | 132703 |
| 2025-03-17 | 19.71 | $19.72 | 101336 |
| 2025-03-14 | 19.71 | $19.71 | 234300 |
| 2025-03-13 | 19.72 | $19.64 | 341935 |
| 2025-03-12 | 19.73 | $19.65 | 144231 |
| 2025-03-11 | 19.74 | $19.61 | 200700 |
| 2025-03-10 | 19.75 | $19.66 | 177600 |
| 2025-03-07 | 19.76 | $19.75 | 121300 |
| 2025-03-06 | 19.77 | $19.65 | 192405 |
| 2025-03-05 | 19.78 | $19.71 | 202129 |
| 2025-03-04 | 19.78 | $19.66 | 215600 |
| 2025-03-03 | 19.79 | $19.71 | 181500 |
| 2025-02-28 | 19.80 | $19.90 | 271430 |
| 2025-02-27 | 19.79 | $19.77 | 231342 |
| 2025-02-26 | 19.79 | $19.86 | 141527 |
| 2025-02-25 | 19.78 | $19.80 | 256505 |
| 2025-02-24 | 19.78 | $19.83 | 2.6M |
| 2025-02-21 | 19.77 | $19.79 | 70123 |
| 2025-02-20 | 19.77 | $19.82 | 78700 |
| 2025-02-19 | 19.76 | $19.81 | 463900 |
| 2025-02-18 | 19.76 | $19.82 | 71615 |
| 2025-02-14 | 19.75 | $19.82 | 75900 |
| 2025-02-13 | 19.74 | $19.79 | 215638 |
| 2025-02-12 | 19.73 | $19.72 | 92728 |
| 2025-02-11 | 19.73 | $19.67 | 620700 |
| 2025-02-10 | 19.73 | $19.70 | 269800 |
| 2025-02-07 | 19.73 | $19.78 | 819900 |
| 2025-02-06 | 19.72 | $19.73 | 62900 |
| 2025-02-05 | 19.72 | $19.72 | 64700 |
| 2025-02-04 | 19.71 | $19.74 | 86950 |
| 2025-02-03 | 19.70 | $19.74 | 189829 |
| 2025-01-31 | 19.70 | $19.79 | 97400 |
| 2025-01-30 | 19.68 | $19.77 | 114600 |
| 2025-01-29 | 19.66 | $19.74 | 79400 |
| 2025-01-28 | 19.65 | $19.79 | 68200 |
| 2025-01-27 | 19.63 | $19.79 | 66143 |
| 2025-01-24 | 19.61 | $19.74 | 96346 |
| 2025-01-23 | 19.60 | $19.70 | 280831 |
| 2025-01-22 | 19.58 | $19.72 | 138400 |
| 2025-01-21 | 19.57 | $19.71 | 296130 |
| 2025-01-17 | 19.55 | $19.64 | 391447 |
| 2025-01-16 | 19.54 | $19.60 | 79900 |
| 2025-01-15 | 19.54 | $19.62 | 140133 |
| 2025-01-14 | 19.53 | $19.53 | 127345 |
| 2025-01-13 | 19.54 | $19.43 | 112948 |
| 2025-01-10 | 19.55 | $19.52 | 375548 |
| 2025-01-08 | 19.56 | $19.56 | 115127 |
| 2025-01-07 | 19.56 | $19.55 | 35100 |
| 2025-01-06 | 19.56 | $19.59 | 151900 |
| 2025-01-03 | 19.56 | $19.56 | 79800 |
| 2025-01-02 | 19.57 | $19.51 | 257017 |
| 2024-12-31 | 19.58 | $19.47 | 462200 |
| 2024-12-30 | 19.59 | $19.44 | 104000 |
| 2024-12-27 | 19.61 | $19.45 | 147900 |
| 2024-12-26 | 19.63 | $19.61 | 72322 |
| 2024-12-24 | 19.63 | $19.70 | 48832 |
| 2024-12-23 | 19.62 | $19.49 | 184202 |
| 2024-12-20 | 19.64 | $19.59 | 199400 |
| 2024-12-19 | 19.64 | $19.50 | 299400 |
| 2024-12-18 | 19.66 | $19.51 | 48620 |
| 2024-12-17 | 19.67 | $19.75 | 77300 |
| 2024-12-16 | 19.66 | $19.72 | 61900 |
| 2024-12-13 | 19.65 | $19.65 | 160829 |
| 2024-12-12 | 19.65 | $19.67 | 160200 |
| 2024-12-11 | 19.65 | $19.70 | 166124 |
| 2024-12-10 | 19.65 | $19.63 | 66734 |
| 2024-12-09 | 19.65 | $19.65 | 93912 |
| 2024-12-06 | 19.65 | $19.66 | 105302 |
| 2024-12-05 | 19.65 | $19.67 | 41024 |
| 2024-12-04 | 19.65 | $19.64 | 81100 |
| 2024-12-03 | 19.65 | $19.65 | 111340 |
| 2024-12-02 | 19.65 | $19.59 | 252036 |
| 2024-11-29 | 19.65 | $19.73 | 556606 |
| 2024-11-27 | 19.64 | $19.69 | 51600 |
| 2024-11-26 | 19.64 | $19.64 | 70135 |
| 2024-11-25 | 19.63 | $19.65 | 42500 |
| 2024-11-22 | 19.63 | $19.57 | 53200 |
| 2024-11-21 | 19.64 | $19.62 | 40329 |
| 2024-11-20 | 19.64 | $19.73 | 43300 |
| 2024-11-19 | 19.63 | $19.55 | 294000 |
| 2024-11-18 | 19.63 | $19.66 | 69000 |
| 2024-11-15 | 19.63 | $19.56 | 1.0M |
| 2024-11-14 | 19.64 | $19.65 | 67445 |
| 2024-11-13 | 19.64 | $19.74 | 40324 |
| 2024-11-12 | 19.63 | $19.70 | 254525 |
| 2024-11-11 | 19.62 | $19.71 | 197700 |
| 2024-11-08 | 19.61 | $19.73 | 330900 |
| 2024-11-07 | 19.60 | $19.69 | 206032 |
| 2024-11-06 | 19.60 | $19.54 | 74216 |
| 2024-11-05 | 19.61 | $19.54 | 130100 |
| 2024-11-04 | 19.62 | $19.42 | 185400 |
| 2024-11-01 | 19.65 | $19.53 | 337500 |
| 2024-10-31 | 19.66 | $19.57 | 142100 |
| 2024-10-30 | 19.68 | $19.64 | 63900 |
| 2024-10-29 | 19.68 | $19.69 | 76400 |
| 2024-10-28 | 19.68 | $19.64 | 85639 |
| 2024-10-25 | 19.69 | $19.70 | 54536 |
| 2024-10-24 | 19.69 | $19.51 | 105731 |
| 2024-10-23 | 19.71 | $19.59 | 206048 |
| 2024-10-22 | 19.73 | $19.60 | 42940 |
| 2024-10-21 | 19.74 | $19.67 | 222900 |
| 2024-10-18 | 19.75 | $19.78 | 42200 |
| 2024-10-17 | 19.75 | $19.73 | 42314 |
| 2024-10-16 | 19.76 | $19.75 | 66800 |
| 2024-10-15 | 19.76 | $19.69 | 213240 |
| 2024-10-14 | 19.76 | $19.78 | 99922 |
| 2024-10-11 | 19.76 | $19.77 | 36900 |
| 2024-10-10 | 19.76 | $19.77 | 200910 |
| 2024-10-09 | 19.75 | $19.73 | 45900 |
| 2024-10-08 | 19.75 | $19.70 | 34200 |
| 2024-10-07 | 19.75 | $19.75 | 33316 |
| 2024-10-04 | 19.75 | $19.75 | 55800 |
| 2024-10-03 | 19.74 | $19.75 | 360301 |
| 2024-10-02 | 19.74 | $19.73 | 55549 |
| 2024-10-01 | 19.73 | $19.72 | 128600 |
| 2024-09-30 | 19.73 | $19.89 | 103036 |
| 2024-09-27 | 19.70 | $19.85 | 46200 |
| 2024-09-26 | 19.68 | $19.82 | 106500 |
| 2024-09-25 | 19.66 | $19.79 | 77900 |
| 2024-09-24 | 19.65 | $19.74 | 49944 |
| 2024-09-23 | 19.63 | $19.76 | 42011 |
| 2024-09-20 | 19.62 | $19.76 | 690700 |
| 2024-09-19 | 19.60 | $19.76 | 27800 |
| 2024-09-18 | 19.58 | $19.70 | 51500 |
| 2024-09-17 | 19.57 | $19.64 | 37229 |
| 2024-09-16 | 19.56 | $19.61 | 62100 |
| 2024-09-13 | 19.56 | $19.60 | 37017 |
| 2024-09-12 | 19.55 | $19.56 | 51500 |
| 2024-09-11 | 19.55 | $19.57 | 38958 |
| 2024-09-10 | 19.55 | $19.60 | 96500 |
| 2024-09-09 | 19.54 | $19.55 | 45100 |
| 2024-09-06 | 19.54 | $19.45 | 85400 |
| 2024-09-05 | 19.54 | $19.56 | 156400 |
| 2024-09-04 | 19.53 | $19.54 | 161709 |
| 2024-09-03 | 19.53 | $19.43 | 239900 |
| 2024-08-30 | 19.53 | $19.65 | 31873 |
| 2024-08-29 | 19.51 | $19.58 | 60263 |
| 2024-08-28 | 19.50 | $19.58 | 64060 |
| 2024-08-27 | 19.48 | $19.59 | 170800 |
| 2024-08-26 | 19.46 | $19.56 | 161340 |
| 2024-08-23 | 19.45 | $19.57 | 64600 |
| 2024-08-22 | 19.43 | $19.54 | 125700 |
| 2024-08-21 | 19.42 | $19.56 | 80600 |
| 2024-08-20 | 19.40 | $19.59 | 175500 |
| 2024-08-19 | 19.38 | $19.48 | 177501 |
| 2024-08-16 | 19.37 | $19.60 | 49337 |
| 2024-08-15 | 19.34 | $19.45 | 52300 |
| 2024-08-14 | 19.33 | $19.44 | 42500 |
| 2024-08-13 | 19.32 | $19.35 | 43105 |
| 2024-08-12 | 19.32 | $19.35 | 44507 |
| 2024-08-09 | 19.32 | $19.32 | 35147 |
| 2024-08-08 | 19.31 | $19.29 | 58241 |
| 2024-08-07 | 19.32 | $19.22 | 62500 |
| 2024-08-06 | 19.33 | $19.33 | 113600 |
| 2024-08-05 | 19.32 | $19.10 | 89700 |
| 2024-08-02 | 19.34 | $19.31 | 67320 |
| 2024-08-01 | 19.34 | $19.35 | 230600 |
| 2024-07-31 | 19.34 | $19.45 | 54747 |
| 2024-07-30 | 19.32 | $19.41 | 74500 |
| 2024-07-29 | 19.31 | $19.41 | 49617 |
| 2024-07-26 | 19.30 | $19.40 | 37948 |
| 2024-07-25 | 19.28 | $19.34 | 31700 |
| 2024-07-24 | 19.27 | $19.34 | 35800 |
| 2024-07-23 | 19.26 | $19.35 | 47700 |
| 2024-07-22 | 19.25 | $19.33 | 56900 |
| 2024-07-19 | 19.24 | $19.28 | 22102 |
| 2024-07-18 | 19.24 | $19.26 | 43203 |
| 2024-07-17 | 19.23 | $19.26 | 66200 |
| 2024-07-16 | 19.23 | $19.28 | 49635 |
| 2024-07-15 | 19.22 | $19.30 | 169400 |
| 2024-07-12 | 19.21 | $19.27 | 126000 |
| 2024-07-11 | 19.20 | $19.28 | 55720 |
| 2024-07-10 | 19.19 | $19.24 | 59400 |
| 2024-07-09 | 19.19 | $19.20 | 23916 |
| 2024-07-08 | 19.18 | $19.23 | 82909 |
| 2024-07-05 | 19.17 | $19.30 | 58236 |
| 2024-07-03 | 19.16 | $19.16 | 42422 |
| 2024-07-02 | 19.16 | $19.11 | 33500 |
| 2024-07-01 | 19.16 | $19.08 | 366514 |
| 2024-06-28 | 19.16 | $19.14 | 51400 |
| 2024-06-27 | 19.16 | $19.22 | 18507 |
| 2024-06-26 | 19.15 | $19.18 | 62500 |
| 2024-06-25 | 19.14 | $19.30 | 42924 |
| 2024-06-24 | 19.12 | $19.21 | 63819 |
| 2024-06-21 | 19.11 | $19.20 | 36100 |
| 2024-06-20 | 19.10 | $19.19 | 66100 |
| 2024-06-18 | 19.09 | $19.15 | 92819 |
| 2024-06-17 | 19.09 | $19.15 | 44600 |
| 2024-06-14 | 19.08 | $19.13 | 93100 |
| 2024-06-13 | 19.08 | $19.15 | 35700 |
| 2024-06-12 | 19.08 | $19.11 | 66838 |
| 2024-06-11 | 19.08 | $19.05 | 45404 |
| 2024-06-10 | 19.08 | $19.07 | 36700 |
| 2024-06-07 | 19.09 | $19.05 | 85100 |
| 2024-06-06 | 19.09 | $19.05 | 108444 |
| 2024-06-05 | 19.10 | $19.04 | 37600 |
| 2024-06-04 | 19.10 | $18.99 | 40120 |
| 2024-06-03 | 19.11 | $18.96 | 430649 |
| 2024-05-31 | 19.13 | $19.18 | 105100 |
| 2024-05-30 | 19.12 | $19.08 | 39600 |
| 2024-05-29 | 19.12 | $19.07 | 37520 |
| 2024-05-28 | 19.11 | $19.08 | 115124 |
| 2024-05-24 | 19.11 | $19.15 | 30530 |
| 2024-05-23 | 19.10 | $19.13 | 32931 |
| 2024-05-22 | 19.09 | $19.15 | 48200 |
| 2024-05-21 | 19.07 | $19.17 | 61604 |
| 2024-05-20 | 19.05 | $19.20 | 119721 |
| 2024-05-17 | 19.03 | $19.18 | 63600 |
| 2024-05-16 | 19.00 | $19.23 | 66828 |
| 2024-05-15 | 18.97 | $19.18 | 246913 |
| 2024-05-14 | 18.94 | $19.08 | 56903 |
| 2024-05-13 | 18.92 | $19.07 | 43700 |
| 2024-05-10 | 18.90 | $19.02 | 48206 |
| 2024-05-09 | 18.88 | $19.05 | 83747 |
| 2024-05-08 | 18.86 | $19.01 | 266600 |
| 2024-05-07 | 18.84 | $19.01 | 159700 |
| 2024-05-06 | 18.82 | $19.06 | 839021 |
| 2024-05-03 | 18.79 | $18.94 | 43700 |
| 2024-05-02 | 18.78 | $18.80 | 57721 |
| 2024-05-01 | 18.78 | $18.78 | 533500 |
| 2024-04-30 | 18.78 | $18.77 | 113047 |
| 2024-04-29 | 18.78 | $18.85 | 95300 |
| 2024-04-26 | 18.78 | $18.80 | 190432 |
| 2024-04-25 | 18.78 | $18.82 | 34114 |
| 2024-04-24 | 18.78 | $18.77 | 88000 |
| 2024-04-23 | 18.78 | $18.78 | 54700 |
| 2024-04-22 | 18.79 | $18.85 | 53100 |
| 2024-04-19 | 18.79 | $18.75 | 157768 |
| 2024-04-18 | 18.80 | $18.65 | 162147 |
| 2024-04-17 | 18.83 | $18.66 | 125000 |
| 2024-04-16 | 18.85 | $18.63 | 113400 |
| 2024-04-15 | 18.88 | $18.66 | 423400 |
| 2024-04-12 | 18.91 | $18.78 | 82500 |
| 2024-04-11 | 18.92 | $18.78 | 152731 |
| 2024-04-10 | 18.94 | $18.84 | 324200 |
| 2024-04-09 | 18.95 | $18.97 | 156300 |
| 2024-04-08 | 18.95 | $18.90 | 140700 |
| 2024-04-05 | 18.96 | $18.89 | 80539 |
| 2024-04-04 | 18.96 | $18.86 | 65629 |
| 2024-04-03 | 18.97 | $18.87 | 1.6M |
| 2024-04-02 | 18.98 | $18.86 | 119400 |
| 2024-04-01 | 18.99 | $18.77 | 810828 |
| 2024-03-28 | 19.01 | $19.08 | 312100 |
| 2024-03-27 | 19.00 | $19.09 | 89747 |
| 2024-03-26 | 18.99 | $19.09 | 49244 |
| 2024-03-25 | 18.97 | $19.04 | 66137 |
| 2024-03-22 | 18.96 | $19.07 | 62923 |
| 2024-03-21 | 18.95 | $19.05 | 31531 |
| 2024-03-20 | 18.94 | $19.03 | 53907 |
| 2024-03-19 | 18.93 | $18.99 | 61800 |
| 2024-03-18 | 18.92 | $18.94 | 58000 |
| 2024-03-15 | 18.91 | $18.96 | 105200 |
| 2024-03-14 | 18.91 | $18.96 | 52700 |
| 2024-03-13 | 18.90 | $18.93 | 38400 |
| 2024-03-12 | 18.89 | $18.92 | 31900 |
| 2024-03-11 | 18.89 | $18.90 | 40018 |
| 2024-03-08 | 18.89 | $18.94 | 60200 |
| 2024-03-07 | 18.88 | $18.90 | 19616 |
| 2024-03-06 | 18.87 | $18.86 | 58500 |
| 2024-03-05 | 18.87 | $18.90 | 117600 |
| 2024-03-04 | 18.86 | $18.85 | 172012 |
| 2024-03-01 | 18.86 | $18.97 | 1.1M |
| 2024-02-29 | 18.84 | $18.89 | 55300 |
| 2024-02-28 | 18.84 | $18.92 | 43130 |
| 2024-02-27 | 18.82 | $18.86 | 218500 |
| 2024-02-26 | 18.82 | $18.90 | 72600 |
| 2024-02-23 | 18.81 | $18.94 | 117600 |
| 2024-02-22 | 18.79 | $18.94 | 781000 |
| 2024-02-21 | 18.77 | $18.80 | 49900 |
| 2024-02-20 | 18.77 | $18.79 | 28800 |
| 2024-02-16 | 18.77 | $18.79 | 31323 |
| 2024-02-15 | 18.76 | $18.83 | 39500 |
| 2024-02-14 | 18.75 | $18.80 | 29732 |
| 2024-02-13 | 18.74 | $18.73 | 41000 |
| 2024-02-12 | 18.74 | $18.79 | 16830 |
| 2024-02-09 | 18.73 | $18.78 | 48200 |
| 2024-02-08 | 18.72 | $18.78 | 36649 |
| 2024-02-07 | 18.71 | $18.77 | 341649 |
| 2024-02-06 | 18.70 | $18.73 | 98700 |
| 2024-02-05 | 18.70 | $18.67 | 174700 |
| 2024-02-02 | 18.70 | $18.70 | 146427 |
| 2024-02-01 | 18.69 | $18.74 | 151527 |
| 2024-01-31 | 18.68 | $18.83 | 89200 |
| 2024-01-30 | 18.66 | $18.84 | 83411 |
| 2024-01-29 | 18.64 | $18.77 | 115600 |
| 2024-01-26 | 18.62 | $18.72 | 52500 |
| 2024-01-25 | 18.61 | $18.70 | 20206 |
| 2024-01-24 | 18.59 | $18.63 | 62837 |
| 2024-01-23 | 18.59 | $18.60 | 39224 |
| 2024-01-22 | 18.59 | $18.69 | 49208 |
| 2024-01-19 | 18.57 | $18.62 | 174400 |
| 2024-01-18 | 18.57 | $18.54 | 231328 |
| 2024-01-17 | 18.57 | $18.55 | 134821 |
| 2024-01-16 | 18.57 | $18.61 | 99026 |
| 2024-01-12 | 18.57 | $18.72 | 70106 |
| 2024-01-11 | 18.55 | $18.69 | 161102 |
| 2024-01-10 | 18.53 | $18.58 | 151200 |
| 2024-01-09 | 18.52 | $18.50 | 71800 |
| 2024-01-08 | 18.52 | $18.53 | 43600 |
| 2024-01-05 | 18.52 | $18.50 | 35829 |
| 2024-01-04 | 18.51 | $18.57 | 73114 |
| 2024-01-03 | 18.50 | $18.48 | 33000 |
| 2024-01-02 | 18.49 | $18.46 | 69318 |
| 2023-12-29 | 18.49 | $18.51 | 313838 |
| 2023-12-28 | 18.48 | $18.54 | 78800 |
| 2023-12-27 | 18.46 | $18.54 | 37900 |
| 2023-12-26 | 18.45 | $18.65 | 60743 |
| 2023-12-22 | 18.42 | $18.57 | 15028 |
| 2023-12-21 | 18.40 | $18.61 | 51002 |
| 2023-12-20 | 18.37 | $18.59 | 81812 |
| 2023-12-19 | 18.34 | $18.49 | 39000 |
| 2023-12-18 | 18.31 | $18.48 | 44148 |
| 2023-12-15 | 18.29 | $18.46 | 25700 |
| 2023-12-14 | 18.26 | $18.51 | 72546 |
| 2023-12-13 | 18.23 | $18.45 | 60200 |
| 2023-12-12 | 18.20 | $18.22 | 68143 |
| 2023-12-11 | 18.18 | $18.25 | 36200 |
| 2023-12-08 | 18.17 | $18.26 | 43817 |
| 2023-12-07 | 18.14 | $18.24 | 54125 |
| 2023-12-06 | 18.12 | $18.27 | 28000 |
| 2023-12-05 | 18.10 | $18.20 | 47900 |
| 2023-12-04 | 18.07 | $18.22 | 85000 |
| 2023-12-01 | 18.04 | $18.29 | 69900 |
| 2023-11-30 | 18.01 | $18.17 | 154800 |
| 2023-11-29 | 17.98 | $18.25 | 58815 |
| 2023-11-28 | 17.94 | $18.23 | 74207 |
| 2023-11-27 | 17.90 | $18.14 | 88500 |
| 2023-11-24 | 17.86 | $18.12 | 42611 |
| 2023-11-22 | 17.82 | $18.13 | 91546 |
| 2023-11-21 | 17.78 | $18.10 | 116042 |
| 2023-11-20 | 17.74 | $17.97 | 2.3M |
| 2023-11-17 | 17.71 | $17.90 | 687400 |
| 2023-11-16 | 17.68 | $17.84 | 365245 |
| 2023-11-15 | 17.66 | $17.75 | 130643 |
| 2023-11-14 | 17.64 | $17.79 | 133200 |
| 2023-11-13 | 17.62 | $17.73 | 250700 |
| 2023-11-10 | 17.60 | $17.70 | 76038 |
| 2023-11-09 | 17.59 | $17.65 | 119700 |
| 2023-11-08 | 17.58 | $17.74 | 128200 |
| 2023-11-07 | 17.56 | $17.73 | 402040 |
| 2023-11-06 | 17.54 | $17.63 | 203743 |
| 2023-11-03 | 17.53 | $17.75 | 152300 |
| 2023-11-02 | 17.51 | $17.63 | 178400 |
| 2023-11-01 | 17.50 | $17.51 | 51600 |
| 2023-10-31 | 17.50 | $17.47 | 108100 |
| 2023-10-30 | 17.51 | $17.50 | 62500 |
| 2023-10-27 | 17.51 | $17.45 | 38223 |
| 2023-10-26 | 17.52 | $17.54 | 605531 |
| 2023-10-25 | 17.52 | $17.47 | 145400 |
| 2023-10-24 | 17.54 | $17.51 | 157400 |
| 2023-10-23 | 17.54 | $17.50 | 154100 |
| 2023-10-20 | 17.56 | $17.42 | 136100 |
| 2023-10-19 | 17.58 | $17.46 | 49800 |
| 2023-10-18 | 17.60 | $17.47 | 122700 |
| 2023-10-17 | 17.62 | $17.52 | 52703 |
| 2023-10-16 | 17.64 | $17.61 | 195808 |
| 2023-10-13 | 17.65 | $17.52 | 130400 |
| 2023-10-12 | 17.68 | $17.58 | 132348 |
| 2023-10-11 | 17.70 | $17.64 | 226100 |
| 2023-10-10 | 17.71 | $17.57 | 433933 |
| 2023-10-09 | 17.74 | $17.54 | 456320 |
| 2023-10-06 | 17.76 | $17.58 | 242600 |
| 2023-10-05 | 17.79 | $17.54 | 674600 |
| 2023-10-04 | 17.83 | $17.58 | 2.4M |
| 2023-10-03 | 17.86 | $17.56 | 182517 |
| 2023-10-02 | 17.89 | $17.65 | 332132 |
| 2023-09-29 | 17.92 | $17.82 | 254900 |
| 2023-09-28 | 17.93 | $17.85 | 193129 |
| 2023-09-27 | 17.94 | $17.77 | 120907 |
| 2023-09-26 | 17.96 | $17.85 | 117300 |
| 2023-09-25 | 17.98 | $17.91 | 245413 |
| 2023-09-22 | 17.98 | $17.96 | 121600 |
| 2023-09-21 | 17.98 | $17.90 | 97800 |
| 2023-09-20 | 17.99 | $18.00 | 132400 |
| 2023-09-19 | 17.99 | $18.01 | 127718 |
| 2023-09-18 | 17.98 | $18.03 | 87012 |
| 2023-09-15 | 17.97 | $18.02 | 47200 |
| 2023-09-14 | 17.97 | $18.00 | 49900 |
| 2023-09-13 | 17.96 | $18.00 | 77500 |
| 2023-09-12 | 17.95 | $17.96 | 29900 |
| 2023-09-11 | 17.95 | $18.00 | 125021 |
| 2023-09-08 | 17.95 | $17.98 | 77431 |
| 2023-09-07 | 17.94 | $18.00 | 61600 |
| 2023-09-06 | 17.94 | $17.91 | 70631 |
| 2023-09-05 | 17.94 | $17.92 | 114700 |
| 2023-09-01 | 17.95 | $17.99 | 57348 |
| 2023-08-31 | 17.95 | $18.01 | 124020 |
| 2023-08-30 | 17.94 | $17.98 | 82700 |
| 2023-08-29 | 17.94 | $18.08 | 270908 |
| 2023-08-28 | 17.93 | $17.96 | 195700 |
| 2023-08-25 | 17.94 | $17.86 | 38505 |
| 2023-08-24 | 17.95 | $17.91 | 99100 |
| 2023-08-23 | 17.96 | $17.93 | 108930 |
| 2023-08-22 | 17.98 | $17.78 | 105124 |
| 2023-08-21 | 18.00 | $17.79 | 72100 |
| 2023-08-18 | 18.03 | $17.83 | 691424 |
| 2023-08-17 | 18.06 | $17.88 | 231509 |
| 2023-08-16 | 18.08 | $17.93 | 86340 |
| 2023-08-15 | 18.10 | $17.93 | 88600 |
| 2023-08-14 | 18.12 | $17.99 | 131808 |
| 2023-08-11 | 18.13 | $18.11 | 70033 |
| 2023-08-10 | 18.14 | $18.14 | 97942 |
| 2023-08-09 | 18.14 | $18.12 | 247800 |
| 2023-08-08 | 18.15 | $18.10 | 39500 |
| 2023-08-07 | 18.15 | $18.10 | 89351 |
| 2023-08-04 | 18.16 | $18.14 | 101040 |
| 2023-08-03 | 18.16 | $18.01 | 82333 |
| 2023-08-02 | 18.18 | $18.04 | 154100 |
| 2023-08-01 | 18.19 | $18.12 | 139400 |
| 2023-07-31 | 18.19 | $18.28 | 125700 |
| 2023-07-28 | 18.18 | $18.24 | 115003 |
| 2023-07-27 | 18.18 | $18.14 | 111100 |
| 2023-07-26 | 18.18 | $18.14 | 122310 |
| 2023-07-25 | 18.18 | $18.17 | 552443 |
| 2023-07-24 | 18.18 | $18.19 | 48600 |
| 2023-07-21 | 18.18 | $18.20 | 98135 |
| 2023-07-20 | 18.18 | $18.19 | 67344 |
| 2023-07-19 | 18.18 | $18.21 | 68022 |
| 2023-07-18 | 18.18 | $18.28 | 83743 |
| 2023-07-17 | 18.17 | $18.27 | 74800 |
| 2023-07-14 | 18.16 | $18.24 | 44518 |
| 2023-07-13 | 18.16 | $18.28 | 121747 |
| 2023-07-12 | 18.14 | $18.19 | 73639 |
| 2023-07-11 | 18.14 | $18.09 | 66000 |
| 2023-07-10 | 18.15 | $18.05 | 151609 |
| 2023-07-07 | 18.15 | $17.98 | 177500 |
| 2023-07-06 | 18.17 | $17.95 | 24200 |
| 2023-07-05 | 18.19 | $18.06 | 102600 |
| 2023-07-03 | 18.20 | $18.17 | 56844 |
| 2023-06-30 | 18.19 | $18.30 | 91008 |
| 2023-06-29 | 18.17 | $18.21 | 45400 |
| 2023-06-28 | 18.16 | $18.29 | 70300 |
| 2023-06-27 | 18.14 | $18.26 | 42100 |
| 2023-06-26 | 18.12 | $18.27 | 40418 |
| 2023-06-23 | 18.09 | $18.26 | 115914 |
| 2023-06-22 | 18.06 | $18.22 | 767747 |
| 2023-06-21 | 18.04 | $18.17 | 128700 |
| 2023-06-20 | 18.02 | $18.14 | 74245 |
| 2023-06-16 | 17.99 | $18.17 | 309400 |
| 2023-06-15 | 17.97 | $18.22 | 88700 |
| 2023-06-14 | 17.93 | $18.11 | 116921 |
| 2023-06-13 | 17.91 | $18.08 | 309400 |
| 2023-06-12 | 17.89 | $18.06 | 42900 |
| 2023-06-09 | 17.86 | $17.98 | 45818 |
| 2023-06-08 | 17.85 | $17.98 | 84343 |
| 2023-06-07 | 17.84 | $17.93 | 101300 |
| 2023-06-06 | 17.83 | $17.98 | 47800 |
| 2023-06-05 | 17.82 | $17.95 | 139301 |
| 2023-06-02 | 17.81 | $17.88 | 54229 |
| 2023-06-01 | 17.80 | $17.84 | 85125 |
| 2023-05-31 | 17.80 | $17.84 | 159715 |
| 2023-05-30 | 17.81 | $17.89 | 167035 |
| 2023-05-26 | 17.81 | $17.71 | 51900 |
| 2023-05-25 | 17.82 | $17.68 | 722140 |
| 2023-05-24 | 17.85 | $17.73 | 60600 |
| 2023-05-23 | 17.87 | $17.70 | 117006 |
| 2023-05-22 | 17.90 | $17.72 | 62500 |
| 2023-05-19 | 17.92 | $17.72 | 90500 |
| 2023-05-18 | 17.95 | $17.73 | 96529 |
| 2023-05-17 | 17.98 | $17.80 | 128446 |
| 2023-05-16 | 18.01 | $17.81 | 116212 |
| 2023-05-15 | 18.04 | $17.89 | 108322 |
| 2023-05-12 | 18.06 | $17.97 | 53400 |
| 2023-05-11 | 18.08 | $18.00 | 82345 |
| 2023-05-10 | 18.10 | $17.95 | 708700 |
| 2023-05-09 | 18.12 | $18.00 | 71900 |
| 2023-05-08 | 18.14 | $18.00 | 103400 |
| 2023-05-05 | 18.17 | $18.07 | 32800 |
| 2023-05-04 | 18.18 | $17.97 | 85300 |
| 2023-05-03 | 18.21 | $18.05 | 77200 |
| 2023-05-02 | 18.23 | $18.02 | 88300 |
| 2023-05-01 | 18.26 | $17.97 | 546239 |
| 2023-04-28 | 18.30 | $18.28 | 40929 |
| 2023-04-27 | 18.30 | $18.21 | 54617 |
| 2023-04-26 | 18.31 | $18.21 | 96720 |
| 2023-04-25 | 18.32 | $18.27 | 63824 |
| 2023-04-24 | 18.33 | $18.21 | 51845 |
| 2023-04-21 | 18.34 | $18.23 | 34242 |
| 2023-04-20 | 18.35 | $18.25 | 69008 |
| 2023-04-19 | 18.36 | $18.29 | 100632 |
| 2023-04-18 | 18.36 | $18.42 | 105800 |
| 2023-04-17 | 18.35 | $18.39 | 221100 |
| 2023-04-14 | 18.34 | $18.40 | 65500 |
| 2023-04-13 | 18.33 | $18.45 | 116900 |
| 2023-04-12 | 18.32 | $18.34 | 69400 |
| 2023-04-11 | 18.31 | $18.34 | 63037 |
| 2023-04-10 | 18.31 | $18.36 | 66626 |
| 2023-04-06 | 18.30 | $18.34 | 86200 |
| 2023-04-05 | 18.29 | $18.29 | 194312 |
| 2023-04-04 | 18.29 | $18.40 | 204400 |
| 2023-04-03 | 18.28 | $18.47 | 650600 |
| 2023-03-31 | 18.26 | $18.42 | 266723 |
| 2023-03-30 | 18.25 | $18.38 | 167033 |
| 2023-03-29 | 18.24 | $18.24 | 108046 |
| 2023-03-28 | 18.24 | $18.15 | 54900 |
| 2023-03-27 | 18.25 | $18.15 | 114600 |
| 2023-03-24 | 18.27 | $18.25 | 56727 |
| 2023-03-23 | 18.27 | $18.32 | 183200 |
| 2023-03-22 | 18.27 | $18.23 | 87222 |
| 2023-03-21 | 18.28 | $18.19 | 47500 |
| 2023-03-20 | 18.29 | $18.10 | 47026 |
| 2023-03-17 | 18.31 | $18.20 | 52642 |
| 2023-03-16 | 18.33 | $18.20 | 44200 |
| 2023-03-15 | 18.34 | $18.27 | 141802 |
| 2023-03-14 | 18.35 | $18.28 | 183500 |
| 2023-03-13 | 18.36 | $18.33 | 468900 |
| 2023-03-10 | 18.36 | $18.35 | 63516 |
| 2023-03-09 | 18.37 | $18.37 | 185200 |
| 2023-03-08 | 18.38 | $18.37 | 97704 |
| 2023-03-07 | 18.38 | $18.35 | 179118 |
| 2023-03-06 | 18.39 | $18.39 | 69400 |
| 2023-03-03 | 18.40 | $18.45 | 857800 |
| 2023-03-02 | 18.41 | $18.25 | 81500 |
| 2023-03-01 | 18.44 | $18.30 | 724409 |
| 2023-02-28 | 18.47 | $18.38 | 77819 |
| 2023-02-27 | 18.50 | $18.45 | 636000 |
| 2023-02-24 | 18.52 | $18.33 | 183820 |
| 2023-02-23 | 18.55 | $18.40 | 66400 |
| 2023-02-22 | 18.58 | $18.21 | 271300 |
| 2023-02-21 | 18.64 | $18.18 | 83600 |
| 2023-02-17 | 18.70 | $18.45 | 41911 |
| 2023-02-16 | 18.74 | $18.43 | 67538 |
| 2023-02-15 | 18.78 | $18.55 | 75200 |
| 2023-02-14 | 18.81 | $18.49 | 72442 |
| 2023-02-13 | 18.85 | $18.53 | 256531 |
| 2023-02-10 | 18.89 | $18.50 | 269200 |
| 2023-02-09 | 18.93 | $18.76 | 124700 |
| 2023-02-08 | 18.95 | $18.78 | 233200 |
| 2023-02-07 | 18.96 | $18.83 | 91800 |
| 2023-02-06 | 18.97 | $18.80 | 146624 |
| 2023-02-03 | 18.98 | $18.91 | 268726 |
| 2023-02-02 | 18.98 | $19.02 | 181215 |
| 2023-02-01 | 18.97 | $19.05 | 799500 |
| 2023-01-31 | 18.95 | $19.02 | 268637 |
| 2023-01-30 | 18.93 | $18.98 | 53700 |
| 2023-01-27 | 18.90 | $19.03 | 67035 |
| 2023-01-26 | 18.87 | $19.10 | 73700 |
| 2023-01-25 | 18.83 | $19.07 | 84128 |
| 2023-01-24 | 18.79 | $19.06 | 88905 |
| 2023-01-23 | 18.75 | $19.03 | 508300 |
| 2023-01-20 | 18.70 | $18.95 | 103313 |
| 2023-01-19 | 18.66 | $18.94 | 123500 |
| 2023-01-18 | 18.62 | $18.88 | 126400 |
| 2023-01-17 | 18.58 | $18.90 | 62100 |
| 2023-01-13 | 18.54 | $18.83 | 99700 |
| 2023-01-12 | 18.50 | $18.85 | 87931 |
| 2023-01-11 | 18.46 | $18.82 | 90330 |
| 2023-01-10 | 18.41 | $18.67 | 226121 |
| 2023-01-09 | 18.38 | $18.67 | 220100 |
| 2023-01-06 | 18.35 | $18.72 | 122012 |
| 2023-01-05 | 18.31 | $18.46 | 76700 |
| 2023-01-04 | 18.29 | $18.44 | 76319 |
| 2023-01-03 | 18.27 | $18.29 | 145300 |
| 2022-12-30 | 18.26 | $18.21 | 249030 |
| 2022-12-29 | 18.26 | $18.25 | 120000 |
| 2022-12-28 | 18.26 | $18.12 | 91542 |
| 2022-12-27 | 18.27 | $18.27 | 99900 |
| 2022-12-23 | 18.26 | $18.30 | 80009 |
| 2022-12-22 | 18.24 | $18.37 | 190118 |
| 2022-12-21 | 18.21 | $18.35 | 137600 |
| 2022-12-20 | 18.18 | $18.28 | 96100 |
| 2022-12-19 | 18.16 | $18.22 | 80200 |
| 2022-12-16 | 18.13 | $18.30 | 160700 |
| 2022-12-15 | 18.09 | $18.30 | 159332 |
| 2022-12-14 | 18.04 | $18.47 | 538308 |
| 2022-12-13 | 17.98 | $18.42 | 258500 |
| 2022-12-12 | 17.91 | $18.29 | 578314 |
| 2022-12-09 | 17.85 | $18.17 | 524043 |
| 2022-12-08 | 17.80 | $18.13 | 576049 |
| 2022-12-07 | 17.74 | $18.07 | 1.1M |
| 2022-12-06 | 17.68 | $18.00 | 269200 |
| 2022-12-05 | 17.62 | $17.96 | 421834 |
| 2022-12-02 | 17.55 | $18.09 | 198932 |
| 2022-12-01 | 17.47 | $18.12 | 219400 |
| 2022-11-30 | 17.37 | $17.99 | 467000 |
| 2022-11-29 | 17.28 | $17.78 | 195400 |
| 2022-11-28 | 17.20 | $17.64 | 121403 |
| 2022-11-25 | 17.13 | $17.65 | 27307 |
| 2022-11-23 | 17.06 | $17.42 | 439119 |
| 2022-11-22 | 17.00 | $17.41 | 191121 |
| 2022-11-21 | 16.94 | $17.26 | 100900 |
| 2022-11-18 | 16.88 | $17.25 | 108600 |
| 2022-11-17 | 16.83 | $17.29 | 358803 |
| 2022-11-16 | 16.77 | $17.35 | 82752 |
| 2022-11-15 | 16.70 | $17.35 | 200600 |
| 2022-11-14 | 16.62 | $17.17 | 220700 |
| 2022-11-11 | 16.56 | $17.03 | 185900 |
| 2022-11-10 | 16.51 | $16.90 | 476904 |
| 2022-11-09 | 16.48 | $16.52 | 121000 |
| 2022-11-08 | 16.48 | $16.59 | 218400 |
| 2022-11-07 | 16.47 | $16.49 | 79430 |
| 2022-11-04 | 16.48 | $16.52 | 489000 |
| 2022-11-03 | 16.49 | $16.34 | 111122 |
| 2022-11-02 | 16.51 | $16.23 | 118200 |
| 2022-11-01 | 16.55 | $16.39 | 362044 |
| 2022-10-31 | 16.58 | $16.38 | 128900 |
| 2022-10-28 | 16.61 | $16.53 | 142800 |
| 2022-10-27 | 16.64 | $16.50 | 52025 |
| 2022-10-26 | 16.66 | $16.52 | 94433 |
| 2022-10-25 | 16.69 | $16.56 | 118400 |
| 2022-10-24 | 16.71 | $16.41 | 75500 |
| 2022-10-21 | 16.75 | $16.59 | 60800 |
| 2022-10-20 | 16.78 | $16.45 | 50800 |
| 2022-10-19 | 16.82 | $16.55 | 122600 |
| 2022-10-18 | 16.86 | $16.71 | 108800 |
| 2022-10-17 | 16.89 | $16.72 | 485538 |
| 2022-10-14 | 16.93 | $16.61 | 127013 |
| 2022-10-13 | 16.98 | $16.76 | 49705 |
| 2022-10-12 | 17.02 | $16.78 | 101800 |
| 2022-10-11 | 17.06 | $16.76 | 114300 |
| 2022-10-10 | 17.11 | $16.81 | 44010 |
| 2022-10-07 | 17.16 | $16.94 | 114161 |
| 2022-10-06 | 17.20 | $17.04 | 144000 |
| 2022-10-05 | 17.24 | $17.13 | 152400 |
| 2022-10-04 | 17.26 | $17.11 | 109881 |
| 2022-10-03 | 17.30 | $17.02 | 427719 |
| 2022-09-30 | 17.34 | $16.86 | 114229 |
| 2022-09-29 | 17.40 | $16.88 | 112400 |
| 2022-09-28 | 17.47 | $17.11 | 77012 |
| 2022-09-27 | 17.52 | $16.99 | 102100 |
| 2022-09-26 | 17.58 | $17.06 | 253900 |
| 2022-09-23 | 17.64 | $17.27 | 112207 |
| 2022-09-22 | 17.68 | $17.44 | 136503 |
| 2022-09-21 | 17.71 | $17.55 | 118030 |
| 2022-09-20 | 17.73 | $17.60 | 66942 |
| 2022-09-19 | 17.74 | $17.78 | 183607 |
| 2022-09-16 | 17.74 | $17.78 | 263346 |
| 2022-09-15 | 17.74 | $17.73 | 177200 |
| 2022-09-14 | 17.74 | $17.74 | 228926 |
| 2022-09-13 | 17.74 | $17.66 | 167509 |
| 2022-09-12 | 17.75 | $17.88 | 192400 |
| 2022-09-09 | 17.75 | $17.75 | 192300 |
| 2022-09-08 | 17.75 | $17.77 | 208000 |
| 2022-09-07 | 17.76 | $17.69 | 140839 |
| 2022-09-06 | 17.77 | $17.51 | 116600 |
| 2022-09-02 | 17.80 | $17.64 | 149000 |
| 2022-09-01 | 17.82 | $17.65 | 230540 |
| 2022-08-31 | 17.84 | $17.70 | 323300 |
| 2022-08-30 | 17.85 | $17.73 | 145017 |
| 2022-08-29 | 17.86 | $17.80 | 621334 |
| 2022-08-26 | 17.87 | $17.85 | 293322 |
| 2022-08-25 | 17.86 | $18.08 | 207621 |
| 2022-08-24 | 17.84 | $17.86 | 185617 |
| 2022-08-23 | 17.83 | $17.81 | 323400 |
| 2022-08-22 | 17.82 | $17.64 | 340300 |
| 2022-08-19 | 17.83 | $17.71 | 156926 |
| 2022-08-18 | 17.83 | $17.92 | 104500 |
| 2022-08-17 | 17.81 | $17.88 | 336000 |
| 2022-08-16 | 17.78 | $17.98 | 234800 |
| 2022-08-15 | 17.74 | $18.03 | 111200 |
| 2022-08-12 | 17.69 | $18.05 | 243100 |
| 2022-08-11 | 17.63 | $17.86 | 185800 |
| 2022-08-10 | 17.59 | $17.94 | 300000 |
| 2022-08-09 | 17.53 | $17.72 | 163500 |
| 2022-08-08 | 17.49 | $17.87 | 168100 |
| 2022-08-05 | 17.43 | $17.75 | 185616 |
| 2022-08-04 | 17.38 | $17.74 | 185647 |
| 2022-08-03 | 17.33 | $17.76 | 629800 |
| 2022-08-02 | 17.27 | $17.50 | 385919 |
| 2022-08-01 | 17.24 | $17.71 | 347216 |
| 2022-07-29 | 17.20 | $17.77 | 422700 |
| 2022-07-28 | 17.14 | $17.67 | 335543 |
| 2022-07-27 | 17.10 | $17.35 | 424542 |
| 2022-07-26 | 17.09 | $17.16 | 309300 |
| 2022-07-25 | 17.10 | $17.21 | 300700 |
| 2022-07-22 | 17.11 | $17.15 | 539400 |
| 2022-07-21 | 17.13 | $17.13 | 332500 |
| 2022-07-20 | 17.16 | $16.98 | 350700 |
| 2022-07-19 | 17.20 | $16.87 | 418585 |
| 2022-07-18 | 17.27 | $16.76 | 375728 |
| 2022-07-15 | 17.35 | $16.79 | 656109 |
| 2022-07-14 | 17.43 | $16.68 | 684900 |
| 2022-07-13 | 17.54 | $16.84 | 744600 |
| 2022-07-12 | 17.63 | $16.88 | 4.4M |
| 2022-07-11 | 17.72 | $17.09 | 15.7M |
| 2022-07-08 | 17.80 | $17.46 | 98116 |
| 2022-07-07 | 17.86 | $17.54 | 193235 |
| 2022-07-06 | 17.91 | $17.46 | 245750 |
| 2022-07-05 | 17.98 | $17.53 | 467200 |
| 2022-07-01 | 18.05 | $17.74 | 212100 |
| 2022-06-30 | 18.10 | $17.78 | 235700 |
| 2022-06-29 | 18.16 | $17.77 | 299729 |
| 2022-06-28 | 18.23 | $17.87 | 210611 |
| 2022-06-27 | 18.29 | $17.98 | 337235 |
| 2022-06-24 | 18.34 | $18.12 | 182249 |
| 2022-06-23 | 18.39 | $18.08 | 258935 |
| 2022-06-22 | 18.44 | $18.09 | 385937 |
| 2022-06-21 | 18.50 | $18.17 | 383411 |
| 2022-06-17 | 18.56 | $18.22 | 818000 |
| 2022-06-16 | 18.61 | $18.09 | 1.3M |
| 2022-06-15 | 18.67 | $18.28 | 436133 |
| 2022-06-14 | 18.73 | $17.90 | 720200 |
| 2022-06-13 | 18.82 | $17.92 | 568200 |
| 2022-06-10 | 18.92 | $18.41 | 10.5M |
| 2022-06-09 | 18.97 | $18.62 | 8.7M |
| 2022-06-08 | 19.00 | $18.93 | 171800 |
| 2022-06-07 | 19.01 | $19.06 | 253038 |
| 2022-06-06 | 19.00 | $18.98 | 318712 |
| 2022-06-03 | 19.00 | $19.06 | 393400 |
| 2022-06-02 | 19.00 | $19.17 | 559800 |
| 2022-06-01 | 18.98 | $18.99 | 360428 |
| 2022-05-31 | 18.99 | $19.01 | 354900 |
| 2022-05-27 | 18.99 | $19.07 | 269030 |
| 2022-05-26 | 18.99 | $19.11 | 220229 |
| 2022-05-25 | 18.99 | $19.07 | 254515 |
| 2022-05-24 | 18.99 | $18.97 | 222372 |
| 2022-05-23 | 19.00 | $18.94 | 239900 |
| 2022-05-20 | 19.02 | $18.85 | 251448 |
| 2022-05-19 | 19.06 | $18.87 | 363700 |
| 2022-05-18 | 19.09 | $18.77 | 165500 |
| 2022-05-17 | 19.14 | $18.94 | 274820 |
| 2022-05-16 | 19.18 | $18.86 | 517119 |
| 2022-05-13 | 19.22 | $19.01 | 479134 |
| 2022-05-12 | 19.26 | $18.95 | 192800 |
| 2022-05-11 | 19.31 | $19.00 | 364600 |
| 2022-05-10 | 19.35 | $19.03 | 191811 |
| 2022-05-09 | 19.40 | $19.02 | 377500 |
| 2022-05-06 | 19.45 | $19.13 | 852123 |
| 2022-05-05 | 19.49 | $19.21 | 324836 |
| 2022-05-04 | 19.53 | $19.50 | 239200 |
| 2022-05-03 | 19.55 | $19.33 | 298300 |
| 2022-05-02 | 19.59 | $19.24 | 330953 |
| 2022-04-29 | 19.64 | $19.35 | 290148 |
| 2022-04-28 | 19.68 | $19.52 | 263725 |
| 2022-04-27 | 19.71 | $19.42 | 213400 |
| 2022-04-26 | 19.75 | $19.50 | 187500 |
| 2022-04-25 | 19.79 | $19.68 | 184626 |
| 2022-04-22 | 19.80 | $19.54 | 212602 |
| 2022-04-21 | 19.83 | $19.67 | 363635 |
| 2022-04-20 | 19.85 | $19.80 | 267041 |
| 2022-04-19 | 19.86 | $19.66 | 474105 |
| 2022-04-18 | 19.88 | $19.67 | 295522 |
| 2022-04-14 | 19.89 | $19.68 | 215100 |
| 2022-04-13 | 19.91 | $19.74 | 187000 |
| 2022-04-12 | 19.92 | $19.71 | 274526 |
| 2022-04-11 | 19.93 | $19.70 | 382600 |
| 2022-04-08 | 19.94 | $19.98 | 284700 |
| 2022-04-07 | 19.91 | $20.10 | 176900 |
| 2022-04-06 | 19.87 | $20.10 | 145605 |
| 2022-04-05 | 19.83 | $20.08 | 448832 |
| 2022-04-04 | 19.79 | $20.23 | 317300 |
| 2022-04-01 | 19.73 | $20.09 | 431302 |
| 2022-03-31 | 19.68 | $20.16 | 567207 |
| 2022-03-30 | 19.62 | $20.03 | 312100 |
| 2022-03-29 | 19.57 | $19.97 | 351836 |
| 2022-03-28 | 19.53 | $19.79 | 150800 |
| 2022-03-25 | 19.51 | $19.62 | 269000 |
| 2022-03-24 | 19.52 | $19.66 | 304000 |
| 2022-03-23 | 19.52 | $19.58 | 557231 |
| 2022-03-22 | 19.54 | $19.64 | 243038 |
| 2022-03-21 | 19.56 | $19.54 | 257800 |
| 2022-03-18 | 19.60 | $19.58 | 454000 |
| 2022-03-17 | 19.65 | $19.63 | 275448 |
| 2022-03-16 | 19.70 | $19.47 | 457400 |
| 2022-03-15 | 19.77 | $19.12 | 452500 |
| 2022-03-14 | 19.89 | $19.14 | 166736 |
| 2022-03-11 | 20.02 | $19.21 | 135900 |
| 2022-03-10 | 20.15 | $19.39 | 292545 |
| 2022-03-09 | 20.28 | $19.48 | 230841 |
| 2022-03-08 | 20.41 | $19.33 | 838000 |
| 2022-03-07 | 20.56 | $19.32 | 337000 |
| 2022-03-04 | 20.73 | $19.42 | 323300 |
| 2022-03-03 | 20.89 | $19.88 | 205124 |
| 2022-03-02 | 21.02 | $20.14 | 557900 |
| 2022-03-01 | 21.14 | $20.15 | 424238 |
| 2022-02-28 | 21.26 | $20.45 | 345108 |
| 2022-02-25 | 21.36 | $20.94 | 257227 |
| 2022-02-24 | 21.42 | $20.73 | 363616 |
| 2022-02-23 | 21.50 | $21.11 | 227200 |
| 2022-02-22 | 21.55 | $21.31 | 158624 |
| 2022-02-18 | 21.58 | $21.45 | 303000 |
| 2022-02-17 | 21.60 | $21.45 | 153549 |
| 2022-02-16 | 21.63 | $21.48 | 123600 |
| 2022-02-15 | 21.65 | $21.46 | 637640 |
| 2022-02-14 | 21.68 | $21.52 | 259032 |
| 2022-02-11 | 21.70 | $21.50 | 317106 |
| 2022-02-10 | 21.72 | $21.54 | 216127 |
| 2022-02-09 | 21.74 | $21.70 | 221647 |
| 2022-02-08 | 21.75 | $21.62 | 248044 |
| 2022-02-07 | 21.77 | $21.66 | 252200 |
| 2022-02-04 | 21.78 | $21.66 | 183300 |
| 2022-02-03 | 21.80 | $21.70 | 179145 |
| 2022-02-02 | 21.82 | $21.80 | 251100 |
| 2022-02-01 | 21.83 | $21.71 | 289628 |
| 2022-01-31 | 21.85 | $21.82 | 284319 |
| 2022-01-28 | 21.87 | $21.79 | 255100 |
| 2022-01-27 | 21.89 | $21.80 | 245519 |
| 2022-01-26 | 21.91 | $21.75 | 235400 |
| 2022-01-25 | 21.94 | $21.86 | 270400 |
| 2022-01-24 | 21.96 | $21.89 | 560232 |
| 2022-01-21 | 21.98 | $21.92 | 383200 |
| 2022-01-20 | 22.01 | $21.83 | 454735 |
| 2022-01-19 | 22.04 | $21.78 | 478800 |
| 2022-01-18 | 22.08 | $21.56 | 921300 |
| 2022-01-14 | 22.15 | $21.71 | 253408 |
| 2022-01-13 | 22.20 | $21.83 | 211048 |
| 2022-01-12 | 22.25 | $21.97 | 196000 |
| 2022-01-11 | 22.28 | $22.10 | 602900 |
| 2022-01-10 | 22.30 | $22.07 | 887722 |
| 2022-01-07 | 22.33 | $22.11 | 253633 |
| 2022-01-06 | 22.36 | $22.17 | 305500 |
| 2022-01-05 | 22.38 | $22.16 | 336506 |
| 2022-01-04 | 22.40 | $22.31 | 238304 |
| 2022-01-03 | 22.41 | $22.28 | 354500 |
| 2021-12-31 | 22.42 | $22.41 | 386900 |
| 2021-12-30 | 22.42 | $22.44 | 351836 |
| 2021-12-29 | 22.41 | $22.40 | 556322 |
| 2021-12-28 | 22.41 | $22.54 | 501000 |
| 2021-12-27 | 22.39 | $22.49 | 941915 |
| 2021-12-23 | 22.38 | $22.55 | 741800 |
| 2021-12-22 | 22.36 | $22.43 | 729122 |
| 2021-12-21 | 22.35 | $22.40 | 642800 |
| 2021-12-20 | 22.34 | $22.28 | 2.0M |
| 2021-12-17 | 22.35 | $22.34 | 492000 |
| 2021-12-16 | 22.36 | $22.35 | 503133 |
| 2021-12-15 | 22.36 | $22.36 | 478015 |
| 2021-12-14 | 22.37 | $22.40 | 312531 |
| 2021-12-13 | 22.37 | $22.48 | 509600 |
| 2021-12-10 | 22.36 | $22.43 | 583148 |
| 2021-12-09 | 22.36 | $22.36 | 928400 |
| 2021-12-08 | 22.37 | $22.35 | 331109 |
| 2021-12-07 | 22.38 | $22.36 | 1.1M |
| 2021-12-06 | 22.39 | $22.27 | 423629 |
| 2021-12-03 | 22.41 | $22.29 | 358200 |
| 2021-12-02 | 22.43 | $22.25 | 264505 |
| 2021-12-01 | 22.45 | $22.19 | 413400 |
| 2021-11-30 | 22.48 | $22.24 | 401042 |
| 2021-11-29 | 22.51 | $22.35 | 314500 |
| 2021-11-26 | 22.54 | $22.22 | 307806 |
| 2021-11-24 | 22.57 | $22.43 | 319000 |
| 2021-11-23 | 22.60 | $22.48 | 232600 |
| 2021-11-22 | 22.61 | $22.52 | 304535 |
| 2021-11-19 | 22.63 | $22.69 | 181400 |
| 2021-11-18 | 22.63 | $22.63 | 287700 |
| 2021-11-17 | 22.64 | $22.59 | 231500 |
| 2021-11-16 | 22.65 | $22.60 | 694500 |
| 2021-11-15 | 22.67 | $22.70 | 290851 |
| 2021-11-12 | 22.67 | $22.65 | 311500 |
| 2021-11-11 | 22.69 | $22.49 | 257100 |
| 2021-11-10 | 22.72 | $22.35 | 343919 |
| 2021-11-09 | 22.76 | $22.50 | 203613 |
| 2021-11-08 | 22.79 | $22.62 | 370300 |
| 2021-11-05 | 22.81 | $22.66 | 137100 |
| 2021-11-04 | 22.82 | $22.69 | 267500 |
| 2021-11-03 | 22.84 | $22.70 | 192648 |
| 2021-11-02 | 22.85 | $22.63 | 361515 |
| 2021-11-01 | 22.87 | $22.64 | 397023 |
| 2021-10-29 | 22.89 | $22.84 | 432815 |
| 2021-10-28 | 22.89 | $22.93 | 145500 |
| 2021-10-27 | 22.89 | $22.97 | 288847 |
| 2021-10-26 | 22.88 | $22.96 | 205200 |
| 2021-10-25 | 22.88 | $22.95 | 236600 |
| 2021-10-22 | 22.88 | $22.91 | 223736 |
| 2021-10-21 | 22.88 | $22.90 | 177700 |
| 2021-10-20 | 22.89 | $23.05 | 165100 |
| 2021-10-19 | 22.88 | $23.00 | 285646 |
| 2021-10-18 | 22.88 | $22.93 | 396700 |
| 2021-10-15 | 22.89 | $22.84 | 200304 |
| 2021-10-14 | 22.92 | $22.85 | 241225 |
| 2021-10-13 | 22.94 | $22.67 | 133741 |
| 2021-10-12 | 22.99 | $22.60 | 358500 |
| 2021-10-11 | 23.04 | $22.58 | 237523 |
| 2021-10-08 | 23.11 | $22.72 | 253244 |
| 2021-10-07 | 23.16 | $22.84 | 476800 |
| 2021-10-06 | 23.21 | $22.83 | 426400 |
| 2021-10-05 | 23.26 | $22.93 | 549241 |
| 2021-10-04 | 23.31 | $22.97 | 1.8M |
| 2021-10-01 | 23.36 | $23.09 | 269000 |
| 2021-09-30 | 23.39 | $23.20 | 304248 |
| 2021-09-29 | 23.42 | $23.23 | 188415 |
| 2021-09-28 | 23.45 | $23.20 | 213608 |
| 2021-09-27 | 23.48 | $23.28 | 181800 |
| 2021-09-24 | 23.51 | $23.35 | 146900 |
| 2021-09-23 | 23.53 | $23.38 | 144300 |
| 2021-09-22 | 23.55 | $23.40 | 214911 |
| 2021-09-21 | 23.57 | $23.37 | 244700 |
| 2021-09-20 | 23.60 | $23.36 | 231000 |
| 2021-09-17 | 23.62 | $23.50 | 291833 |
| 2021-09-16 | 23.64 | $23.53 | 448545 |
| 2021-09-15 | 23.65 | $23.61 | 316110 |
| 2021-09-14 | 23.65 | $23.66 | 158500 |
| 2021-09-13 | 23.65 | $23.66 | 158700 |
| 2021-09-10 | 23.65 | $23.65 | 83500 |
| 2021-09-09 | 23.65 | $23.64 | 179842 |
| 2021-09-08 | 23.65 | $23.62 | 279800 |
| 2021-09-07 | 23.65 | $23.62 | 171832 |
| 2021-09-03 | 23.65 | $23.64 | 267135 |
| 2021-09-02 | 23.65 | $23.65 | 202900 |
| 2021-09-01 | 23.65 | $23.65 | 176318 |
| 2021-08-31 | 23.64 | $23.73 | 375500 |
| 2021-08-30 | 23.63 | $23.72 | 557712 |
| 2021-08-27 | 23.62 | $23.68 | 144400 |
| 2021-08-26 | 23.61 | $23.65 | 260522 |
| 2021-08-25 | 23.60 | $23.64 | 123200 |
| 2021-08-24 | 23.60 | $23.65 | 129000 |
| 2021-08-23 | 23.59 | $23.60 | 201600 |
| 2021-08-20 | 23.59 | $23.57 | 388405 |
| 2021-08-19 | 23.59 | $23.61 | 146428 |
| 2021-08-18 | 23.59 | $23.63 | 140700 |
| 2021-08-17 | 23.59 | $23.65 | 112900 |
| 2021-08-16 | 23.58 | $23.65 | 278900 |
| 2021-08-13 | 23.58 | $23.64 | 136000 |
| 2021-08-12 | 23.58 | $23.60 | 209000 |
| 2021-08-11 | 23.58 | $23.61 | 263500 |
| 2021-08-10 | 23.59 | $23.55 | 263910 |
| 2021-08-09 | 23.60 | $23.50 | 177934 |
| 2021-08-06 | 23.61 | $23.54 | 213000 |
| 2021-08-05 | 23.62 | $23.56 | 114933 |
| 2021-08-04 | 23.64 | $23.56 | 459100 |
| 2021-08-03 | 23.65 | $23.51 | 197219 |
| 2021-08-02 | 23.67 | $23.42 | 680800 |
| 2021-07-30 | 23.70 | $23.59 | 375700 |
| 2021-07-29 | 23.71 | $23.59 | 182300 |
| 2021-07-28 | 23.73 | $23.59 | 110600 |
| 2021-07-27 | 23.75 | $23.60 | 299300 |
| 2021-07-26 | 23.77 | $23.70 | 232700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.04
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.30
Average
19.44
Maximum
23.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.04 | $20.04 | 51194 |
| 2026-07-21 | 20.04 | $20.05 | 63700 |
| 2026-07-20 | 20.04 | $20.07 | 119843 |
| 2026-07-17 | 20.04 | $20.03 | 115400 |
| 2026-07-16 | 20.04 | $20.04 | 93625 |
| 2026-07-15 | 20.04 | $20.05 | 117516 |
| 2026-07-14 | 20.04 | $20.05 | 151800 |
| 2026-07-13 | 20.05 | $20.01 | 102300 |
| 2026-07-10 | 20.06 | $20.04 | 135900 |
| 2026-07-09 | 20.06 | $20.07 | 75525 |
| 2026-07-08 | 20.06 | $20.00 | 87300 |
| 2026-07-07 | 20.08 | $20.04 | 80800 |
| 2026-07-06 | 20.09 | $20.00 | 315109 |
| 2026-07-02 | 20.11 | $20.02 | 172100 |
| 2026-07-01 | 20.12 | $20.00 | 64114 |
| 2026-06-30 | 20.15 | $20.11 | 145800 |
| 2026-06-29 | 20.16 | $20.12 | 154855 |
| 2026-06-26 | 20.16 | $20.10 | 2.9M |
| 2026-06-25 | 20.17 | $20.13 | 143448 |
| 2026-06-24 | 20.17 | $20.16 | 119014 |
| 2026-06-23 | 20.17 | $20.19 | 93430 |
| 2026-06-22 | 20.17 | $20.22 | 802000 |
| 2026-06-18 | 20.15 | $20.18 | 68900 |
| 2026-06-17 | 20.14 | $20.14 | 106300 |
| 2026-06-16 | 20.14 | $20.23 | 954600 |
| 2026-06-15 | 20.11 | $20.17 | 82200 |
| 2026-06-12 | 20.10 | $20.11 | 140600 |
| 2026-06-11 | 20.10 | $20.07 | 161000 |
| 2026-06-10 | 20.10 | $20.00 | 1.3M |
| 2026-06-09 | 20.12 | $20.12 | 108906 |
| 2026-06-08 | 20.12 | $20.08 | 134900 |
| 2026-06-05 | 20.12 | $20.07 | 1.0M |
| 2026-06-04 | 20.13 | $20.10 | 116200 |
| 2026-06-03 | 20.13 | $20.12 | 111300 |
| 2026-06-02 | 20.13 | $20.14 | 237400 |
| 2026-06-01 | 20.12 | $20.13 | 236607 |
| 2026-05-29 | 20.12 | $20.19 | 88700 |
| 2026-05-28 | 20.10 | $20.17 | 64603 |
| 2026-05-27 | 20.08 | $20.15 | 46000 |
| 2026-05-26 | 20.06 | $20.09 | 73231 |
| 2026-05-22 | 20.06 | $20.03 | 41500 |
| 2026-05-21 | 20.06 | $19.99 | 125703 |
| 2026-05-20 | 20.07 | $20.06 | 95500 |
| 2026-05-19 | 20.07 | $19.98 | 55600 |
| 2026-05-18 | 20.09 | $19.98 | 129400 |
| 2026-05-15 | 20.11 | $20.03 | 86000 |
| 2026-05-14 | 20.12 | $20.13 | 64100 |
| 2026-05-13 | 20.12 | $20.04 | 156341 |
| 2026-05-12 | 20.13 | $20.11 | 61900 |
| 2026-05-11 | 20.12 | $20.15 | 62804 |
| 2026-05-08 | 20.11 | $20.13 | 58005 |
| 2026-05-07 | 20.10 | $20.11 | 126900 |
| 2026-05-06 | 20.09 | $20.14 | 90413 |
| 2026-05-05 | 20.07 | $20.01 | 124130 |
| 2026-05-04 | 20.08 | $19.96 | 86022 |
| 2026-05-01 | 20.10 | $20.04 | 139600 |
| 2026-04-30 | 20.10 | $20.11 | 800000 |
| 2026-04-29 | 20.09 | $20.06 | 71000 |
| 2026-04-28 | 20.09 | $20.08 | 77900 |
| 2026-04-27 | 20.09 | $20.08 | 84500 |
| 2026-04-24 | 20.08 | $20.10 | 56500 |
| 2026-04-23 | 20.07 | $20.18 | 71819 |
| 2026-04-22 | 20.04 | $20.18 | 88300 |
| 2026-04-21 | 20.00 | $20.10 | 215827 |
| 2026-04-20 | 19.97 | $20.13 | 106802 |
| 2026-04-17 | 19.93 | $20.14 | 84527 |
| 2026-04-16 | 19.89 | $20.10 | 56200 |
| 2026-04-15 | 19.84 | $20.04 | 134602 |
| 2026-04-14 | 19.80 | $20.00 | 120434 |
| 2026-04-13 | 19.76 | $20.01 | 92604 |
| 2026-04-10 | 19.72 | $19.88 | 61400 |
| 2026-04-09 | 19.69 | $19.87 | 834811 |
| 2026-04-08 | 19.66 | $19.84 | 89548 |
| 2026-04-07 | 19.64 | $19.70 | 136745 |
| 2026-04-06 | 19.64 | $19.64 | 128029 |
| 2026-04-02 | 19.66 | $19.61 | 234222 |
| 2026-04-01 | 19.68 | $19.63 | 91538 |
| 2026-03-31 | 19.71 | $19.73 | 1.2M |
| 2026-03-30 | 19.72 | $19.63 | 68348 |
| 2026-03-27 | 19.75 | $19.67 | 61048 |
| 2026-03-26 | 19.78 | $19.74 | 96500 |
| 2026-03-25 | 19.80 | $19.86 | 805500 |
| 2026-03-24 | 19.80 | $19.70 | 89322 |
| 2026-03-23 | 19.84 | $19.78 | 284537 |
| 2026-03-20 | 19.86 | $19.66 | 129631 |
| 2026-03-19 | 19.92 | $19.85 | 552900 |
| 2026-03-18 | 19.94 | $19.87 | 627900 |
| 2026-03-17 | 19.96 | $19.93 | 142608 |
| 2026-03-16 | 19.98 | $19.87 | 526722 |
| 2026-03-13 | 20.01 | $19.90 | 631800 |
| 2026-03-12 | 20.03 | $19.93 | 335023 |
| 2026-03-11 | 20.06 | $19.96 | 185200 |
| 2026-03-10 | 20.09 | $20.04 | 234100 |
| 2026-03-09 | 20.10 | $19.94 | 147348 |
| 2026-03-06 | 20.13 | $19.99 | 441100 |
| 2026-03-05 | 20.17 | $20.04 | 170000 |
| 2026-03-04 | 20.19 | $20.12 | 810800 |
| 2026-03-03 | 20.20 | $20.03 | 149700 |
| 2026-03-02 | 20.24 | $20.11 | 130500 |
| 2026-02-27 | 20.26 | $20.26 | 66200 |
| 2026-02-26 | 20.25 | $20.23 | 135900 |
| 2026-02-25 | 20.25 | $20.28 | 88934 |
| 2026-02-24 | 20.23 | $20.23 | 75700 |
| 2026-02-23 | 20.22 | $20.24 | 136821 |
| 2026-02-20 | 20.22 | $20.24 | 73427 |
| 2026-02-19 | 20.20 | $20.23 | 91300 |
| 2026-02-18 | 20.19 | $20.21 | 243307 |
| 2026-02-17 | 20.18 | $20.21 | 156700 |
| 2026-02-13 | 20.17 | $20.18 | 137642 |
| 2026-02-12 | 20.16 | $20.15 | 125600 |
| 2026-02-11 | 20.16 | $20.16 | 75402 |
| 2026-02-10 | 20.15 | $20.14 | 127018 |
| 2026-02-09 | 20.15 | $20.15 | 611132 |
| 2026-02-06 | 20.15 | $20.14 | 310300 |
| 2026-02-05 | 20.14 | $20.10 | 188934 |
| 2026-02-04 | 20.15 | $20.07 | 429741 |
| 2026-02-03 | 20.16 | $20.10 | 105491 |
| 2026-02-02 | 20.16 | $20.10 | 131327 |
| 2026-01-30 | 20.17 | $20.19 | 171425 |
| 2026-01-29 | 20.15 | $20.18 | 164621 |
| 2026-01-28 | 20.14 | $20.19 | 126419 |
| 2026-01-27 | 20.12 | $20.19 | 97645 |
| 2026-01-26 | 20.10 | $20.18 | 160960 |
| 2026-01-23 | 20.08 | $20.16 | 123743 |
| 2026-01-22 | 20.05 | $20.12 | 144206 |
| 2026-01-21 | 20.04 | $20.09 | 165700 |
| 2026-01-20 | 20.02 | $20.05 | 340400 |
| 2026-01-16 | 20.01 | $20.08 | 260400 |
| 2026-01-15 | 19.99 | $20.04 | 138121 |
| 2026-01-14 | 19.98 | $20.03 | 177121 |
| 2026-01-13 | 19.97 | $19.99 | 108825 |
| 2026-01-12 | 19.96 | $19.98 | 131210 |
| 2026-01-09 | 19.96 | $19.98 | 100300 |
| 2026-01-08 | 19.95 | $19.96 | 58126 |
| 2026-01-07 | 19.95 | $19.92 | 96127 |
| 2026-01-06 | 19.96 | $19.95 | 114538 |
| 2026-01-05 | 19.96 | $19.94 | 138000 |
| 2026-01-02 | 19.96 | $19.92 | 120000 |
| 2025-12-31 | 19.97 | $19.89 | 109309 |
| 2025-12-30 | 19.98 | $19.90 | 86059 |
| 2025-12-29 | 19.99 | $20.02 | 74400 |
| 2025-12-26 | 19.99 | $20.00 | 76824 |
| 2025-12-24 | 19.98 | $20.03 | 68835 |
| 2025-12-23 | 19.97 | $20.00 | 148000 |
| 2025-12-22 | 19.96 | $20.02 | 71900 |
| 2025-12-19 | 19.94 | $20.01 | 135200 |
| 2025-12-18 | 19.93 | $19.96 | 130023 |
| 2025-12-17 | 19.92 | $19.95 | 1.6M |
| 2025-12-16 | 19.92 | $20.00 | 69744 |
| 2025-12-15 | 19.90 | $19.95 | 100300 |
| 2025-12-12 | 19.89 | $19.93 | 57642 |
| 2025-12-11 | 19.89 | $19.90 | 82200 |
| 2025-12-10 | 19.88 | $19.93 | 83043 |
| 2025-12-09 | 19.88 | $19.89 | 193433 |
| 2025-12-08 | 19.88 | $19.87 | 67146 |
| 2025-12-05 | 19.88 | $19.90 | 81122 |
| 2025-12-04 | 19.88 | $19.93 | 48400 |
| 2025-12-03 | 19.87 | $19.82 | 108249 |
| 2025-12-02 | 19.89 | $19.90 | 151200 |
| 2025-12-01 | 19.89 | $19.80 | 109092 |
| 2025-11-28 | 19.91 | $19.81 | 111300 |
| 2025-11-26 | 19.94 | $19.98 | 68600 |
| 2025-11-25 | 19.93 | $19.95 | 69030 |
| 2025-11-24 | 19.92 | $19.99 | 70426 |
| 2025-11-21 | 19.91 | $19.91 | 55000 |
| 2025-11-20 | 19.92 | $19.87 | 103337 |
| 2025-11-19 | 19.93 | $19.93 | 73600 |
| 2025-11-18 | 19.93 | $19.91 | 71842 |
| 2025-11-17 | 19.93 | $19.93 | 119032 |
| 2025-11-14 | 19.94 | $19.95 | 65820 |
| 2025-11-13 | 19.94 | $19.91 | 91400 |
| 2025-11-12 | 19.94 | $19.98 | 80746 |
| 2025-11-11 | 19.94 | $19.86 | 60947 |
| 2025-11-10 | 19.96 | $20.04 | 52309 |
| 2025-11-07 | 19.94 | $19.95 | 99200 |
| 2025-11-06 | 19.94 | $19.89 | 146381 |
| 2025-11-05 | 19.95 | $19.89 | 108445 |
| 2025-11-04 | 19.97 | $19.89 | 93900 |
| 2025-11-03 | 19.99 | $19.93 | 196600 |
| 2025-10-31 | 20.00 | $20.02 | 88900 |
| 2025-10-30 | 19.99 | $20.08 | 118900 |
| 2025-10-29 | 19.97 | $20.08 | 79200 |
| 2025-10-28 | 19.95 | $20.09 | 74701 |
| 2025-10-27 | 19.92 | $20.07 | 88802 |
| 2025-10-24 | 19.90 | $19.93 | 58600 |
| 2025-10-23 | 19.90 | $19.93 | 62720 |
| 2025-10-22 | 19.89 | $19.95 | 181403 |
| 2025-10-21 | 19.89 | $19.93 | 67700 |
| 2025-10-20 | 19.88 | $19.95 | 143700 |
| 2025-10-17 | 19.88 | $19.88 | 109029 |
| 2025-10-16 | 19.88 | $19.89 | 279400 |
| 2025-10-15 | 19.89 | $19.84 | 210149 |
| 2025-10-14 | 19.91 | $19.79 | 550424 |
| 2025-10-13 | 19.94 | $19.81 | 184549 |
| 2025-10-10 | 19.97 | $19.78 | 315900 |
| 2025-10-09 | 20.02 | $19.99 | 64116 |
| 2025-10-08 | 20.03 | $19.98 | 87500 |
| 2025-10-07 | 20.04 | $19.98 | 102500 |
| 2025-10-06 | 20.05 | $20.01 | 115547 |
| 2025-10-03 | 20.06 | $19.92 | 65633 |
| 2025-10-02 | 20.10 | $19.96 | 106800 |
| 2025-10-01 | 20.12 | $20.00 | 56600 |
| 2025-09-30 | 20.15 | $20.05 | 72904 |
| 2025-09-29 | 20.16 | $20.09 | 59337 |
| 2025-09-26 | 20.17 | $20.16 | 57021 |
| 2025-09-25 | 20.17 | $20.11 | 81700 |
| 2025-09-24 | 20.17 | $20.16 | 45628 |
| 2025-09-23 | 20.17 | $20.11 | 86400 |
| 2025-09-22 | 20.17 | $20.13 | 56805 |
| 2025-09-19 | 20.17 | $20.15 | 219000 |
| 2025-09-18 | 20.17 | $20.20 | 68700 |
| 2025-09-17 | 20.16 | $20.19 | 61809 |
| 2025-09-16 | 20.14 | $20.15 | 72607 |
| 2025-09-15 | 20.13 | $20.14 | 97935 |
| 2025-09-12 | 20.12 | $20.12 | 73321 |
| 2025-09-11 | 20.11 | $20.16 | 105804 |
| 2025-09-10 | 20.10 | $20.09 | 44700 |
| 2025-09-09 | 20.09 | $20.02 | 66221 |
| 2025-09-08 | 20.10 | $20.10 | 93603 |
| 2025-09-05 | 20.09 | $20.10 | 69135 |
| 2025-09-04 | 20.08 | $20.07 | 104500 |
| 2025-09-03 | 20.07 | $20.00 | 288900 |
| 2025-09-02 | 20.08 | $19.94 | 189630 |
| 2025-08-29 | 20.10 | $20.16 | 130800 |
| 2025-08-28 | 20.08 | $20.06 | 93400 |
| 2025-08-27 | 20.08 | $20.12 | 60439 |
| 2025-08-26 | 20.06 | $20.07 | 58300 |
| 2025-08-25 | 20.04 | $20.07 | 127718 |
| 2025-08-22 | 20.03 | $20.11 | 176004 |
| 2025-08-21 | 20.00 | $19.97 | 85900 |
| 2025-08-20 | 20.00 | $19.99 | 81610 |
| 2025-08-19 | 20.00 | $19.99 | 82210 |
| 2025-08-18 | 19.99 | $19.99 | 141300 |
| 2025-08-15 | 19.98 | $19.99 | 84725 |
| 2025-08-14 | 19.97 | $20.00 | 145100 |
| 2025-08-13 | 19.96 | $20.00 | 426734 |
| 2025-08-12 | 19.94 | $19.99 | 161136 |
| 2025-08-11 | 19.92 | $19.92 | 60100 |
| 2025-08-08 | 19.91 | $19.89 | 42414 |
| 2025-08-07 | 19.91 | $19.89 | 79316 |
| 2025-08-06 | 19.91 | $19.90 | 84048 |
| 2025-08-05 | 19.90 | $19.86 | 62800 |
| 2025-08-04 | 19.90 | $19.88 | 172403 |
| 2025-08-01 | 19.90 | $19.85 | 101900 |
| 2025-07-31 | 19.90 | $19.90 | 55904 |
| 2025-07-30 | 19.90 | $19.89 | 63949 |
| 2025-07-29 | 19.89 | $19.92 | 42500 |
| 2025-07-28 | 19.87 | $19.89 | 61600 |
| 2025-07-25 | 19.86 | $19.89 | 53500 |
| 2025-07-24 | 19.84 | $19.86 | 33546 |
| 2025-07-23 | 19.83 | $19.87 | 59946 |
| 2025-07-22 | 19.82 | $19.86 | 64811 |
| 2025-07-21 | 19.80 | $19.82 | 67200 |
| 2025-07-18 | 19.79 | $19.80 | 52236 |
| 2025-07-17 | 19.78 | $19.77 | 63000 |
| 2025-07-16 | 19.77 | $19.76 | 62725 |
| 2025-07-15 | 19.77 | $19.71 | 164400 |
| 2025-07-14 | 19.77 | $19.74 | 660011 |
| 2025-07-11 | 19.77 | $19.75 | 74800 |
| 2025-07-10 | 19.77 | $19.74 | 63100 |
| 2025-07-09 | 19.77 | $19.77 | 216500 |
| 2025-07-08 | 19.76 | $19.70 | 75947 |
| 2025-07-07 | 19.76 | $19.70 | 340934 |
| 2025-07-03 | 19.76 | $19.74 | 54900 |
| 2025-07-02 | 19.76 | $19.72 | 139115 |
| 2025-07-01 | 19.76 | $19.72 | 99406 |
| 2025-06-30 | 19.75 | $19.82 | 125604 |
| 2025-06-27 | 19.73 | $19.77 | 127146 |
| 2025-06-26 | 19.71 | $19.78 | 91612 |
| 2025-06-25 | 19.69 | $19.73 | 97400 |
| 2025-06-24 | 19.67 | $19.70 | 92700 |
| 2025-06-23 | 19.65 | $19.69 | 75700 |
| 2025-06-20 | 19.64 | $19.65 | 96400 |
| 2025-06-18 | 19.63 | $19.61 | 138600 |
| 2025-06-17 | 19.63 | $19.61 | 206000 |
| 2025-06-16 | 19.62 | $19.66 | 50838 |
| 2025-06-13 | 19.60 | $19.67 | 104749 |
| 2025-06-12 | 19.58 | $19.64 | 715900 |
| 2025-06-11 | 19.56 | $19.61 | 104939 |
| 2025-06-10 | 19.55 | $19.52 | 244700 |
| 2025-06-09 | 19.55 | $19.49 | 66400 |
| 2025-06-06 | 19.55 | $19.53 | 50000 |
| 2025-06-05 | 19.55 | $19.56 | 160142 |
| 2025-06-04 | 19.54 | $19.50 | 97829 |
| 2025-06-03 | 19.55 | $19.48 | 226041 |
| 2025-06-02 | 19.55 | $19.47 | 139111 |
| 2025-05-30 | 19.56 | $19.58 | 532983 |
| 2025-05-29 | 19.55 | $19.52 | 32112 |
| 2025-05-28 | 19.55 | $19.60 | 57248 |
| 2025-05-27 | 19.53 | $19.63 | 85107 |
| 2025-05-23 | 19.50 | $19.52 | 80000 |
| 2025-05-22 | 19.48 | $19.49 | 128300 |
| 2025-05-21 | 19.48 | $19.45 | 108221 |
| 2025-05-20 | 19.47 | $19.60 | 83603 |
| 2025-05-19 | 19.44 | $19.51 | 52700 |
| 2025-05-16 | 19.42 | $19.58 | 71500 |
| 2025-05-15 | 19.38 | $19.49 | 143232 |
| 2025-05-14 | 19.36 | $19.44 | 72300 |
| 2025-05-13 | 19.34 | $19.48 | 91429 |
| 2025-05-12 | 19.30 | $19.48 | 87532 |
| 2025-05-09 | 19.27 | $19.34 | 69921 |
| 2025-05-08 | 19.25 | $19.34 | 77100 |
| 2025-05-07 | 19.24 | $19.30 | 55600 |
| 2025-05-06 | 19.23 | $19.24 | 110700 |
| 2025-05-05 | 19.23 | $19.23 | 125915 |
| 2025-05-02 | 19.24 | $19.29 | 118713 |
| 2025-05-01 | 19.23 | $19.31 | 151400 |
| 2025-04-30 | 19.22 | $19.36 | 369200 |
| 2025-04-29 | 19.20 | $19.45 | 341700 |
| 2025-04-28 | 19.15 | $19.47 | 219100 |
| 2025-04-25 | 19.09 | $19.41 | 379600 |
| 2025-04-24 | 19.04 | $19.38 | 159000 |
| 2025-04-23 | 18.99 | $19.08 | 129800 |
| 2025-04-22 | 18.99 | $19.20 | 166600 |
| 2025-04-21 | 18.97 | $18.96 | 348510 |
| 2025-04-17 | 19.00 | $19.14 | 1.2M |
| 2025-04-16 | 18.99 | $19.07 | 300000 |
| 2025-04-15 | 19.00 | $19.09 | 83500 |
| 2025-04-14 | 19.01 | $19.08 | 85600 |
| 2025-04-11 | 19.02 | $18.97 | 100600 |
| 2025-04-10 | 19.06 | $18.72 | 103300 |
| 2025-04-09 | 19.16 | $19.10 | 205524 |
| 2025-04-08 | 19.20 | $18.65 | 927800 |
| 2025-04-07 | 19.34 | $18.81 | 333608 |
| 2025-04-04 | 19.47 | $18.94 | 1.2M |
| 2025-04-03 | 19.59 | $19.41 | 153328 |
| 2025-04-02 | 19.64 | $19.60 | 138300 |
| 2025-04-01 | 19.65 | $19.52 | 483100 |
| 2025-03-31 | 19.68 | $19.65 | 107400 |
| 2025-03-28 | 19.69 | $19.66 | 141100 |
| 2025-03-27 | 19.70 | $19.65 | 63100 |
| 2025-03-26 | 19.71 | $19.68 | 142900 |
| 2025-03-25 | 19.71 | $19.77 | 60400 |
| 2025-03-24 | 19.70 | $19.71 | 41948 |
| 2025-03-21 | 19.70 | $19.67 | 160100 |
| 2025-03-20 | 19.71 | $19.73 | 71800 |
| 2025-03-19 | 19.71 | $19.77 | 83948 |
| 2025-03-18 | 19.70 | $19.70 | 132703 |
| 2025-03-17 | 19.70 | $19.72 | 101336 |
| 2025-03-14 | 19.69 | $19.71 | 234300 |
| 2025-03-13 | 19.69 | $19.64 | 341935 |
| 2025-03-12 | 19.71 | $19.65 | 144231 |
| 2025-03-11 | 19.72 | $19.61 | 200700 |
| 2025-03-10 | 19.74 | $19.66 | 177600 |
| 2025-03-07 | 19.76 | $19.75 | 121300 |
| 2025-03-06 | 19.76 | $19.65 | 192405 |
| 2025-03-05 | 19.78 | $19.71 | 202129 |
| 2025-03-04 | 19.80 | $19.66 | 215600 |
| 2025-03-03 | 19.82 | $19.71 | 181500 |
| 2025-02-28 | 19.84 | $19.90 | 271430 |
| 2025-02-27 | 19.82 | $19.77 | 231342 |
| 2025-02-26 | 19.83 | $19.86 | 141527 |
| 2025-02-25 | 19.82 | $19.80 | 256505 |
| 2025-02-24 | 19.81 | $19.83 | 2.6M |
| 2025-02-21 | 19.81 | $19.79 | 70123 |
| 2025-02-20 | 19.80 | $19.82 | 78700 |
| 2025-02-19 | 19.79 | $19.81 | 463900 |
| 2025-02-18 | 19.78 | $19.82 | 71615 |
| 2025-02-14 | 19.77 | $19.82 | 75900 |
| 2025-02-13 | 19.76 | $19.79 | 215638 |
| 2025-02-12 | 19.74 | $19.72 | 92728 |
| 2025-02-11 | 19.74 | $19.67 | 620700 |
| 2025-02-10 | 19.76 | $19.70 | 269800 |
| 2025-02-07 | 19.76 | $19.78 | 819900 |
| 2025-02-06 | 19.75 | $19.73 | 62900 |
| 2025-02-05 | 19.75 | $19.72 | 64700 |
| 2025-02-04 | 19.75 | $19.74 | 86950 |
| 2025-02-03 | 19.75 | $19.74 | 189829 |
| 2025-01-31 | 19.74 | $19.79 | 97400 |
| 2025-01-30 | 19.73 | $19.77 | 114600 |
| 2025-01-29 | 19.71 | $19.74 | 79400 |
| 2025-01-28 | 19.70 | $19.79 | 68200 |
| 2025-01-27 | 19.67 | $19.79 | 66143 |
| 2025-01-24 | 19.65 | $19.74 | 96346 |
| 2025-01-23 | 19.62 | $19.70 | 280831 |
| 2025-01-22 | 19.60 | $19.72 | 138400 |
| 2025-01-21 | 19.58 | $19.71 | 296130 |
| 2025-01-17 | 19.55 | $19.64 | 391447 |
| 2025-01-16 | 19.54 | $19.60 | 79900 |
| 2025-01-15 | 19.52 | $19.62 | 140133 |
| 2025-01-14 | 19.51 | $19.53 | 127345 |
| 2025-01-13 | 19.51 | $19.43 | 112948 |
| 2025-01-10 | 19.53 | $19.52 | 375548 |
| 2025-01-08 | 19.54 | $19.56 | 115127 |
| 2025-01-07 | 19.53 | $19.55 | 35100 |
| 2025-01-06 | 19.53 | $19.59 | 151900 |
| 2025-01-03 | 19.53 | $19.56 | 79800 |
| 2025-01-02 | 19.52 | $19.51 | 257017 |
| 2024-12-31 | 19.53 | $19.47 | 462200 |
| 2024-12-30 | 19.55 | $19.44 | 104000 |
| 2024-12-27 | 19.58 | $19.45 | 147900 |
| 2024-12-26 | 19.61 | $19.61 | 72322 |
| 2024-12-24 | 19.61 | $19.70 | 48832 |
| 2024-12-23 | 19.59 | $19.49 | 184202 |
| 2024-12-20 | 19.62 | $19.59 | 199400 |
| 2024-12-19 | 19.63 | $19.50 | 299400 |
| 2024-12-18 | 19.65 | $19.51 | 48620 |
| 2024-12-17 | 19.69 | $19.75 | 77300 |
| 2024-12-16 | 19.67 | $19.72 | 61900 |
| 2024-12-13 | 19.66 | $19.65 | 160829 |
| 2024-12-12 | 19.66 | $19.67 | 160200 |
| 2024-12-11 | 19.66 | $19.70 | 166124 |
| 2024-12-10 | 19.65 | $19.63 | 66734 |
| 2024-12-09 | 19.65 | $19.65 | 93912 |
| 2024-12-06 | 19.65 | $19.66 | 105302 |
| 2024-12-05 | 19.65 | $19.67 | 41024 |
| 2024-12-04 | 19.64 | $19.64 | 81100 |
| 2024-12-03 | 19.64 | $19.65 | 111340 |
| 2024-12-02 | 19.64 | $19.59 | 252036 |
| 2024-11-29 | 19.65 | $19.73 | 556606 |
| 2024-11-27 | 19.64 | $19.69 | 51600 |
| 2024-11-26 | 19.63 | $19.64 | 70135 |
| 2024-11-25 | 19.63 | $19.65 | 42500 |
| 2024-11-22 | 19.62 | $19.57 | 53200 |
| 2024-11-21 | 19.64 | $19.62 | 40329 |
| 2024-11-20 | 19.64 | $19.73 | 43300 |
| 2024-11-19 | 19.62 | $19.55 | 294000 |
| 2024-11-18 | 19.64 | $19.66 | 69000 |
| 2024-11-15 | 19.64 | $19.56 | 1.0M |
| 2024-11-14 | 19.65 | $19.65 | 67445 |
| 2024-11-13 | 19.65 | $19.74 | 40324 |
| 2024-11-12 | 19.63 | $19.70 | 254525 |
| 2024-11-11 | 19.62 | $19.71 | 197700 |
| 2024-11-08 | 19.61 | $19.73 | 330900 |
| 2024-11-07 | 19.58 | $19.69 | 206032 |
| 2024-11-06 | 19.56 | $19.54 | 74216 |
| 2024-11-05 | 19.57 | $19.54 | 130100 |
| 2024-11-04 | 19.59 | $19.42 | 185400 |
| 2024-11-01 | 19.63 | $19.53 | 337500 |
| 2024-10-31 | 19.65 | $19.57 | 142100 |
| 2024-10-30 | 19.67 | $19.64 | 63900 |
| 2024-10-29 | 19.68 | $19.69 | 76400 |
| 2024-10-28 | 19.67 | $19.64 | 85639 |
| 2024-10-25 | 19.68 | $19.70 | 54536 |
| 2024-10-24 | 19.68 | $19.51 | 105731 |
| 2024-10-23 | 19.71 | $19.59 | 206048 |
| 2024-10-22 | 19.74 | $19.60 | 42940 |
| 2024-10-21 | 19.77 | $19.67 | 222900 |
| 2024-10-18 | 19.78 | $19.78 | 42200 |
| 2024-10-17 | 19.78 | $19.73 | 42314 |
| 2024-10-16 | 19.78 | $19.75 | 66800 |
| 2024-10-15 | 19.78 | $19.69 | 213240 |
| 2024-10-14 | 19.80 | $19.78 | 99922 |
| 2024-10-11 | 19.79 | $19.77 | 36900 |
| 2024-10-10 | 19.79 | $19.77 | 200910 |
| 2024-10-09 | 19.79 | $19.73 | 45900 |
| 2024-10-08 | 19.79 | $19.70 | 34200 |
| 2024-10-07 | 19.80 | $19.75 | 33316 |
| 2024-10-04 | 19.80 | $19.75 | 55800 |
| 2024-10-03 | 19.81 | $19.75 | 360301 |
| 2024-10-02 | 19.81 | $19.73 | 55549 |
| 2024-10-01 | 19.81 | $19.72 | 128600 |
| 2024-09-30 | 19.82 | $19.89 | 103036 |
| 2024-09-27 | 19.79 | $19.85 | 46200 |
| 2024-09-26 | 19.77 | $19.82 | 106500 |
| 2024-09-25 | 19.75 | $19.79 | 77900 |
| 2024-09-24 | 19.73 | $19.74 | 49944 |
| 2024-09-23 | 19.71 | $19.76 | 42011 |
| 2024-09-20 | 19.69 | $19.76 | 690700 |
| 2024-09-19 | 19.67 | $19.76 | 27800 |
| 2024-09-18 | 19.64 | $19.70 | 51500 |
| 2024-09-17 | 19.62 | $19.64 | 37229 |
| 2024-09-16 | 19.60 | $19.61 | 62100 |
| 2024-09-13 | 19.60 | $19.60 | 37017 |
| 2024-09-12 | 19.59 | $19.56 | 51500 |
| 2024-09-11 | 19.59 | $19.57 | 38958 |
| 2024-09-10 | 19.58 | $19.60 | 96500 |
| 2024-09-09 | 19.57 | $19.55 | 45100 |
| 2024-09-06 | 19.57 | $19.45 | 85400 |
| 2024-09-05 | 19.59 | $19.56 | 156400 |
| 2024-09-04 | 19.58 | $19.54 | 161709 |
| 2024-09-03 | 19.58 | $19.43 | 239900 |
| 2024-08-30 | 19.60 | $19.65 | 31873 |
| 2024-08-29 | 19.58 | $19.58 | 60263 |
| 2024-08-28 | 19.57 | $19.58 | 64060 |
| 2024-08-27 | 19.56 | $19.59 | 170800 |
| 2024-08-26 | 19.54 | $19.56 | 161340 |
| 2024-08-23 | 19.53 | $19.57 | 64600 |
| 2024-08-22 | 19.51 | $19.54 | 125700 |
| 2024-08-21 | 19.50 | $19.56 | 80600 |
| 2024-08-20 | 19.47 | $19.59 | 175500 |
| 2024-08-19 | 19.44 | $19.48 | 177501 |
| 2024-08-16 | 19.42 | $19.60 | 49337 |
| 2024-08-15 | 19.38 | $19.45 | 52300 |
| 2024-08-14 | 19.36 | $19.44 | 42500 |
| 2024-08-13 | 19.34 | $19.35 | 43105 |
| 2024-08-12 | 19.33 | $19.35 | 44507 |
| 2024-08-09 | 19.33 | $19.32 | 35147 |
| 2024-08-08 | 19.32 | $19.29 | 58241 |
| 2024-08-07 | 19.33 | $19.22 | 62500 |
| 2024-08-06 | 19.35 | $19.33 | 113600 |
| 2024-08-05 | 19.34 | $19.10 | 89700 |
| 2024-08-02 | 19.39 | $19.31 | 67320 |
| 2024-08-01 | 19.40 | $19.35 | 230600 |
| 2024-07-31 | 19.40 | $19.45 | 54747 |
| 2024-07-30 | 19.38 | $19.41 | 74500 |
| 2024-07-29 | 19.37 | $19.41 | 49617 |
| 2024-07-26 | 19.35 | $19.40 | 37948 |
| 2024-07-25 | 19.33 | $19.34 | 31700 |
| 2024-07-24 | 19.32 | $19.34 | 35800 |
| 2024-07-23 | 19.31 | $19.35 | 47700 |
| 2024-07-22 | 19.30 | $19.33 | 56900 |
| 2024-07-19 | 19.28 | $19.28 | 22102 |
| 2024-07-18 | 19.28 | $19.26 | 43203 |
| 2024-07-17 | 19.27 | $19.26 | 66200 |
| 2024-07-16 | 19.27 | $19.28 | 49635 |
| 2024-07-15 | 19.26 | $19.30 | 169400 |
| 2024-07-12 | 19.25 | $19.27 | 126000 |
| 2024-07-11 | 19.24 | $19.28 | 55720 |
| 2024-07-10 | 19.22 | $19.24 | 59400 |
| 2024-07-09 | 19.21 | $19.20 | 23916 |
| 2024-07-08 | 19.21 | $19.23 | 82909 |
| 2024-07-05 | 19.20 | $19.30 | 58236 |
| 2024-07-03 | 19.18 | $19.16 | 42422 |
| 2024-07-02 | 19.18 | $19.11 | 33500 |
| 2024-07-01 | 19.19 | $19.08 | 366514 |
| 2024-06-28 | 19.20 | $19.14 | 51400 |
| 2024-06-27 | 19.21 | $19.22 | 18507 |
| 2024-06-26 | 19.20 | $19.18 | 62500 |
| 2024-06-25 | 19.20 | $19.30 | 42924 |
| 2024-06-24 | 19.17 | $19.21 | 63819 |
| 2024-06-21 | 19.16 | $19.20 | 36100 |
| 2024-06-20 | 19.15 | $19.19 | 66100 |
| 2024-06-18 | 19.13 | $19.15 | 92819 |
| 2024-06-17 | 19.12 | $19.15 | 44600 |
| 2024-06-14 | 19.11 | $19.13 | 93100 |
| 2024-06-13 | 19.11 | $19.15 | 35700 |
| 2024-06-12 | 19.09 | $19.11 | 66838 |
| 2024-06-11 | 19.09 | $19.05 | 45404 |
| 2024-06-10 | 19.09 | $19.07 | 36700 |
| 2024-06-07 | 19.09 | $19.05 | 85100 |
| 2024-06-06 | 19.10 | $19.05 | 108444 |
| 2024-06-05 | 19.10 | $19.04 | 37600 |
| 2024-06-04 | 19.11 | $18.99 | 40120 |
| 2024-06-03 | 19.13 | $18.96 | 430649 |
| 2024-05-31 | 19.16 | $19.18 | 105100 |
| 2024-05-30 | 19.15 | $19.08 | 39600 |
| 2024-05-29 | 19.16 | $19.07 | 37520 |
| 2024-05-28 | 19.16 | $19.08 | 115124 |
| 2024-05-24 | 19.17 | $19.15 | 30530 |
| 2024-05-23 | 19.16 | $19.13 | 32931 |
| 2024-05-22 | 19.16 | $19.15 | 48200 |
| 2024-05-21 | 19.15 | $19.17 | 61604 |
| 2024-05-20 | 19.13 | $19.20 | 119721 |
| 2024-05-17 | 19.11 | $19.18 | 63600 |
| 2024-05-16 | 19.08 | $19.23 | 66828 |
| 2024-05-15 | 19.04 | $19.18 | 246913 |
| 2024-05-14 | 19.00 | $19.08 | 56903 |
| 2024-05-13 | 18.98 | $19.07 | 43700 |
| 2024-05-10 | 18.95 | $19.02 | 48206 |
| 2024-05-09 | 18.93 | $19.05 | 83747 |
| 2024-05-08 | 18.90 | $19.01 | 266600 |
| 2024-05-07 | 18.87 | $19.01 | 159700 |
| 2024-05-06 | 18.84 | $19.06 | 839021 |
| 2024-05-03 | 18.80 | $18.94 | 43700 |
| 2024-05-02 | 18.77 | $18.80 | 57721 |
| 2024-05-01 | 18.77 | $18.78 | 533500 |
| 2024-04-30 | 18.77 | $18.77 | 113047 |
| 2024-04-29 | 18.77 | $18.85 | 95300 |
| 2024-04-26 | 18.76 | $18.80 | 190432 |
| 2024-04-25 | 18.76 | $18.82 | 34114 |
| 2024-04-24 | 18.75 | $18.77 | 88000 |
| 2024-04-23 | 18.75 | $18.78 | 54700 |
| 2024-04-22 | 18.75 | $18.85 | 53100 |
| 2024-04-19 | 18.74 | $18.75 | 157768 |
| 2024-04-18 | 18.74 | $18.65 | 162147 |
| 2024-04-17 | 18.77 | $18.66 | 125000 |
| 2024-04-16 | 18.80 | $18.63 | 113400 |
| 2024-04-15 | 18.84 | $18.66 | 423400 |
| 2024-04-12 | 18.88 | $18.78 | 82500 |
| 2024-04-11 | 18.91 | $18.78 | 152731 |
| 2024-04-10 | 18.93 | $18.84 | 324200 |
| 2024-04-09 | 18.95 | $18.97 | 156300 |
| 2024-04-08 | 18.95 | $18.90 | 140700 |
| 2024-04-05 | 18.95 | $18.89 | 80539 |
| 2024-04-04 | 18.97 | $18.86 | 65629 |
| 2024-04-03 | 18.98 | $18.87 | 1.6M |
| 2024-04-02 | 19.00 | $18.86 | 119400 |
| 2024-04-01 | 19.03 | $18.77 | 810828 |
| 2024-03-28 | 19.08 | $19.08 | 312100 |
| 2024-03-27 | 19.07 | $19.09 | 89747 |
| 2024-03-26 | 19.05 | $19.09 | 49244 |
| 2024-03-25 | 19.04 | $19.04 | 66137 |
| 2024-03-22 | 19.03 | $19.07 | 62923 |
| 2024-03-21 | 19.01 | $19.05 | 31531 |
| 2024-03-20 | 18.99 | $19.03 | 53907 |
| 2024-03-19 | 18.97 | $18.99 | 61800 |
| 2024-03-18 | 18.96 | $18.94 | 58000 |
| 2024-03-15 | 18.96 | $18.96 | 105200 |
| 2024-03-14 | 18.95 | $18.96 | 52700 |
| 2024-03-13 | 18.94 | $18.93 | 38400 |
| 2024-03-12 | 18.94 | $18.92 | 31900 |
| 2024-03-11 | 18.94 | $18.90 | 40018 |
| 2024-03-08 | 18.94 | $18.94 | 60200 |
| 2024-03-07 | 18.93 | $18.90 | 19616 |
| 2024-03-06 | 18.92 | $18.86 | 58500 |
| 2024-03-05 | 18.93 | $18.90 | 117600 |
| 2024-03-04 | 18.92 | $18.85 | 172012 |
| 2024-03-01 | 18.93 | $18.97 | 1.1M |
| 2024-02-29 | 18.91 | $18.89 | 55300 |
| 2024-02-28 | 18.91 | $18.92 | 43130 |
| 2024-02-27 | 18.89 | $18.86 | 218500 |
| 2024-02-26 | 18.89 | $18.90 | 72600 |
| 2024-02-23 | 18.88 | $18.94 | 117600 |
| 2024-02-22 | 18.85 | $18.94 | 781000 |
| 2024-02-21 | 18.83 | $18.80 | 49900 |
| 2024-02-20 | 18.82 | $18.79 | 28800 |
| 2024-02-16 | 18.82 | $18.79 | 31323 |
| 2024-02-15 | 18.82 | $18.83 | 39500 |
| 2024-02-14 | 18.81 | $18.80 | 29732 |
| 2024-02-13 | 18.80 | $18.73 | 41000 |
| 2024-02-12 | 18.80 | $18.79 | 16830 |
| 2024-02-09 | 18.80 | $18.78 | 48200 |
| 2024-02-08 | 18.79 | $18.78 | 36649 |
| 2024-02-07 | 18.78 | $18.77 | 341649 |
| 2024-02-06 | 18.77 | $18.73 | 98700 |
| 2024-02-05 | 18.77 | $18.67 | 174700 |
| 2024-02-02 | 18.78 | $18.70 | 146427 |
| 2024-02-01 | 18.78 | $18.74 | 151527 |
| 2024-01-31 | 18.78 | $18.83 | 89200 |
| 2024-01-30 | 18.76 | $18.84 | 83411 |
| 2024-01-29 | 18.72 | $18.77 | 115600 |
| 2024-01-26 | 18.70 | $18.72 | 52500 |
| 2024-01-25 | 18.69 | $18.70 | 20206 |
| 2024-01-24 | 18.67 | $18.63 | 62837 |
| 2024-01-23 | 18.67 | $18.60 | 39224 |
| 2024-01-22 | 18.67 | $18.69 | 49208 |
| 2024-01-19 | 18.65 | $18.62 | 174400 |
| 2024-01-18 | 18.65 | $18.54 | 231328 |
| 2024-01-17 | 18.66 | $18.55 | 134821 |
| 2024-01-16 | 18.67 | $18.61 | 99026 |
| 2024-01-12 | 18.66 | $18.72 | 70106 |
| 2024-01-11 | 18.64 | $18.69 | 161102 |
| 2024-01-10 | 18.61 | $18.58 | 151200 |
| 2024-01-09 | 18.60 | $18.50 | 71800 |
| 2024-01-08 | 18.61 | $18.53 | 43600 |
| 2024-01-05 | 18.61 | $18.50 | 35829 |
| 2024-01-04 | 18.61 | $18.57 | 73114 |
| 2024-01-03 | 18.60 | $18.48 | 33000 |
| 2024-01-02 | 18.61 | $18.46 | 69318 |
| 2023-12-29 | 18.62 | $18.51 | 313838 |
| 2023-12-28 | 18.62 | $18.54 | 78800 |
| 2023-12-27 | 18.62 | $18.54 | 37900 |
| 2023-12-26 | 18.61 | $18.65 | 60743 |
| 2023-12-22 | 18.57 | $18.57 | 15028 |
| 2023-12-21 | 18.55 | $18.61 | 51002 |
| 2023-12-20 | 18.51 | $18.59 | 81812 |
| 2023-12-19 | 18.47 | $18.49 | 39000 |
| 2023-12-18 | 18.45 | $18.48 | 44148 |
| 2023-12-15 | 18.42 | $18.46 | 25700 |
| 2023-12-14 | 18.39 | $18.51 | 72546 |
| 2023-12-13 | 18.34 | $18.45 | 60200 |
| 2023-12-12 | 18.29 | $18.22 | 68143 |
| 2023-12-11 | 18.29 | $18.25 | 36200 |
| 2023-12-08 | 18.28 | $18.26 | 43817 |
| 2023-12-07 | 18.26 | $18.24 | 54125 |
| 2023-12-06 | 18.25 | $18.27 | 28000 |
| 2023-12-05 | 18.22 | $18.20 | 47900 |
| 2023-12-04 | 18.20 | $18.22 | 85000 |
| 2023-12-01 | 18.18 | $18.29 | 69900 |
| 2023-11-30 | 18.14 | $18.17 | 154800 |
| 2023-11-29 | 18.11 | $18.25 | 58815 |
| 2023-11-28 | 18.06 | $18.23 | 74207 |
| 2023-11-27 | 18.01 | $18.14 | 88500 |
| 2023-11-24 | 17.96 | $18.12 | 42611 |
| 2023-11-22 | 17.91 | $18.13 | 91546 |
| 2023-11-21 | 17.86 | $18.10 | 116042 |
| 2023-11-20 | 17.79 | $17.97 | 2.3M |
| 2023-11-17 | 17.75 | $17.90 | 687400 |
| 2023-11-16 | 17.71 | $17.84 | 365245 |
| 2023-11-15 | 17.68 | $17.75 | 130643 |
| 2023-11-14 | 17.66 | $17.79 | 133200 |
| 2023-11-13 | 17.63 | $17.73 | 250700 |
| 2023-11-10 | 17.61 | $17.70 | 76038 |
| 2023-11-09 | 17.60 | $17.65 | 119700 |
| 2023-11-08 | 17.59 | $17.74 | 128200 |
| 2023-11-07 | 17.56 | $17.73 | 402040 |
| 2023-11-06 | 17.52 | $17.63 | 203743 |
| 2023-11-03 | 17.51 | $17.75 | 152300 |
| 2023-11-02 | 17.46 | $17.63 | 178400 |
| 2023-11-01 | 17.44 | $17.51 | 51600 |
| 2023-10-31 | 17.43 | $17.47 | 108100 |
| 2023-10-30 | 17.44 | $17.50 | 62500 |
| 2023-10-27 | 17.44 | $17.45 | 38223 |
| 2023-10-26 | 17.45 | $17.54 | 605531 |
| 2023-10-25 | 17.45 | $17.47 | 145400 |
| 2023-10-24 | 17.46 | $17.51 | 157400 |
| 2023-10-23 | 17.46 | $17.50 | 154100 |
| 2023-10-20 | 17.47 | $17.42 | 136100 |
| 2023-10-19 | 17.49 | $17.46 | 49800 |
| 2023-10-18 | 17.51 | $17.47 | 122700 |
| 2023-10-17 | 17.54 | $17.52 | 52703 |
| 2023-10-16 | 17.56 | $17.61 | 195808 |
| 2023-10-13 | 17.56 | $17.52 | 130400 |
| 2023-10-12 | 17.58 | $17.58 | 132348 |
| 2023-10-11 | 17.60 | $17.64 | 226100 |
| 2023-10-10 | 17.60 | $17.57 | 433933 |
| 2023-10-09 | 17.62 | $17.54 | 456320 |
| 2023-10-06 | 17.66 | $17.58 | 242600 |
| 2023-10-05 | 17.69 | $17.54 | 674600 |
| 2023-10-04 | 17.73 | $17.58 | 2.4M |
| 2023-10-03 | 17.77 | $17.56 | 182517 |
| 2023-10-02 | 17.83 | $17.65 | 332132 |
| 2023-09-29 | 17.87 | $17.82 | 254900 |
| 2023-09-28 | 17.89 | $17.85 | 193129 |
| 2023-09-27 | 17.90 | $17.77 | 120907 |
| 2023-09-26 | 17.93 | $17.85 | 117300 |
| 2023-09-25 | 17.95 | $17.91 | 245413 |
| 2023-09-22 | 17.97 | $17.96 | 121600 |
| 2023-09-21 | 17.97 | $17.90 | 97800 |
| 2023-09-20 | 17.98 | $18.00 | 132400 |
| 2023-09-19 | 17.98 | $18.01 | 127718 |
| 2023-09-18 | 17.98 | $18.03 | 87012 |
| 2023-09-15 | 17.97 | $18.02 | 47200 |
| 2023-09-14 | 17.96 | $18.00 | 49900 |
| 2023-09-13 | 17.95 | $18.00 | 77500 |
| 2023-09-12 | 17.94 | $17.96 | 29900 |
| 2023-09-11 | 17.94 | $18.00 | 125021 |
| 2023-09-08 | 17.94 | $17.98 | 77431 |
| 2023-09-07 | 17.93 | $18.00 | 61600 |
| 2023-09-06 | 17.92 | $17.91 | 70631 |
| 2023-09-05 | 17.93 | $17.92 | 114700 |
| 2023-09-01 | 17.93 | $17.99 | 57348 |
| 2023-08-31 | 17.93 | $18.01 | 124020 |
| 2023-08-30 | 17.92 | $17.98 | 82700 |
| 2023-08-29 | 17.91 | $18.08 | 270908 |
| 2023-08-28 | 17.88 | $17.96 | 195700 |
| 2023-08-25 | 17.87 | $17.86 | 38505 |
| 2023-08-24 | 17.89 | $17.91 | 99100 |
| 2023-08-23 | 17.89 | $17.93 | 108930 |
| 2023-08-22 | 17.90 | $17.78 | 105124 |
| 2023-08-21 | 17.93 | $17.79 | 72100 |
| 2023-08-18 | 17.97 | $17.83 | 691424 |
| 2023-08-17 | 18.01 | $17.88 | 231509 |
| 2023-08-16 | 18.04 | $17.93 | 86340 |
| 2023-08-15 | 18.07 | $17.93 | 88600 |
| 2023-08-14 | 18.10 | $17.99 | 131808 |
| 2023-08-11 | 18.13 | $18.11 | 70033 |
| 2023-08-10 | 18.13 | $18.14 | 97942 |
| 2023-08-09 | 18.13 | $18.12 | 247800 |
| 2023-08-08 | 18.13 | $18.10 | 39500 |
| 2023-08-07 | 18.14 | $18.10 | 89351 |
| 2023-08-04 | 18.15 | $18.14 | 101040 |
| 2023-08-03 | 18.15 | $18.01 | 82333 |
| 2023-08-02 | 18.18 | $18.04 | 154100 |
| 2023-08-01 | 18.21 | $18.12 | 139400 |
| 2023-07-31 | 18.23 | $18.28 | 125700 |
| 2023-07-28 | 18.21 | $18.24 | 115003 |
| 2023-07-27 | 18.20 | $18.14 | 111100 |
| 2023-07-26 | 18.21 | $18.14 | 122310 |
| 2023-07-25 | 18.22 | $18.17 | 552443 |
| 2023-07-24 | 18.22 | $18.19 | 48600 |
| 2023-07-21 | 18.23 | $18.20 | 98135 |
| 2023-07-20 | 18.23 | $18.19 | 67344 |
| 2023-07-19 | 18.23 | $18.21 | 68022 |
| 2023-07-18 | 18.22 | $18.28 | 83743 |
| 2023-07-17 | 18.21 | $18.27 | 74800 |
| 2023-07-14 | 18.19 | $18.24 | 44518 |
| 2023-07-13 | 18.17 | $18.28 | 121747 |
| 2023-07-12 | 18.14 | $18.19 | 73639 |
| 2023-07-11 | 18.13 | $18.09 | 66000 |
| 2023-07-10 | 18.13 | $18.05 | 151609 |
| 2023-07-07 | 18.15 | $17.98 | 177500 |
| 2023-07-06 | 18.18 | $17.95 | 24200 |
| 2023-07-05 | 18.22 | $18.06 | 102600 |
| 2023-07-03 | 18.25 | $18.17 | 56844 |
| 2023-06-30 | 18.25 | $18.30 | 91008 |
| 2023-06-29 | 18.23 | $18.21 | 45400 |
| 2023-06-28 | 18.22 | $18.29 | 70300 |
| 2023-06-27 | 18.20 | $18.26 | 42100 |
| 2023-06-26 | 18.18 | $18.27 | 40418 |
| 2023-06-23 | 18.15 | $18.26 | 115914 |
| 2023-06-22 | 18.11 | $18.22 | 767747 |
| 2023-06-21 | 18.08 | $18.17 | 128700 |
| 2023-06-20 | 18.06 | $18.14 | 74245 |
| 2023-06-16 | 18.04 | $18.17 | 309400 |
| 2023-06-15 | 18.00 | $18.22 | 88700 |
| 2023-06-14 | 17.96 | $18.11 | 116921 |
| 2023-06-13 | 17.92 | $18.08 | 309400 |
| 2023-06-12 | 17.89 | $18.06 | 42900 |
| 2023-06-09 | 17.86 | $17.98 | 45818 |
| 2023-06-08 | 17.84 | $17.98 | 84343 |
| 2023-06-07 | 17.82 | $17.93 | 101300 |
| 2023-06-06 | 17.80 | $17.98 | 47800 |
| 2023-06-05 | 17.77 | $17.95 | 139301 |
| 2023-06-02 | 17.74 | $17.88 | 54229 |
| 2023-06-01 | 17.73 | $17.84 | 85125 |
| 2023-05-31 | 17.72 | $17.84 | 159715 |
| 2023-05-30 | 17.71 | $17.89 | 167035 |
| 2023-05-26 | 17.69 | $17.71 | 51900 |
| 2023-05-25 | 17.71 | $17.68 | 722140 |
| 2023-05-24 | 17.73 | $17.73 | 60600 |
| 2023-05-23 | 17.75 | $17.70 | 117006 |
| 2023-05-22 | 17.78 | $17.72 | 62500 |
| 2023-05-19 | 17.81 | $17.72 | 90500 |
| 2023-05-18 | 17.85 | $17.73 | 96529 |
| 2023-05-17 | 17.89 | $17.80 | 128446 |
| 2023-05-16 | 17.92 | $17.81 | 116212 |
| 2023-05-15 | 17.96 | $17.89 | 108322 |
| 2023-05-12 | 17.99 | $17.97 | 53400 |
| 2023-05-11 | 18.00 | $18.00 | 82345 |
| 2023-05-10 | 18.02 | $17.95 | 708700 |
| 2023-05-09 | 18.04 | $18.00 | 71900 |
| 2023-05-08 | 18.06 | $18.00 | 103400 |
| 2023-05-05 | 18.09 | $18.07 | 32800 |
| 2023-05-04 | 18.10 | $17.97 | 85300 |
| 2023-05-03 | 18.14 | $18.05 | 77200 |
| 2023-05-02 | 18.17 | $18.02 | 88300 |
| 2023-05-01 | 18.20 | $17.97 | 546239 |
| 2023-04-28 | 18.26 | $18.28 | 40929 |
| 2023-04-27 | 18.26 | $18.21 | 54617 |
| 2023-04-26 | 18.27 | $18.21 | 96720 |
| 2023-04-25 | 18.29 | $18.27 | 63824 |
| 2023-04-24 | 18.30 | $18.21 | 51845 |
| 2023-04-21 | 18.32 | $18.23 | 34242 |
| 2023-04-20 | 18.34 | $18.25 | 69008 |
| 2023-04-19 | 18.35 | $18.29 | 100632 |
| 2023-04-18 | 18.37 | $18.42 | 105800 |
| 2023-04-17 | 18.35 | $18.39 | 221100 |
| 2023-04-14 | 18.35 | $18.40 | 65500 |
| 2023-04-13 | 18.34 | $18.45 | 116900 |
| 2023-04-12 | 18.31 | $18.34 | 69400 |
| 2023-04-11 | 18.31 | $18.34 | 63037 |
| 2023-04-10 | 18.30 | $18.36 | 66626 |
| 2023-04-06 | 18.29 | $18.34 | 86200 |
| 2023-04-05 | 18.29 | $18.29 | 194312 |
| 2023-04-04 | 18.29 | $18.40 | 204400 |
| 2023-04-03 | 18.27 | $18.47 | 650600 |
| 2023-03-31 | 18.23 | $18.42 | 266723 |
| 2023-03-30 | 18.20 | $18.38 | 167033 |
| 2023-03-29 | 18.17 | $18.24 | 108046 |
| 2023-03-28 | 18.16 | $18.15 | 54900 |
| 2023-03-27 | 18.18 | $18.15 | 114600 |
| 2023-03-24 | 18.20 | $18.25 | 56727 |
| 2023-03-23 | 18.20 | $18.32 | 183200 |
| 2023-03-22 | 18.19 | $18.23 | 87222 |
| 2023-03-21 | 18.19 | $18.19 | 47500 |
| 2023-03-20 | 18.20 | $18.10 | 47026 |
| 2023-03-17 | 18.24 | $18.20 | 52642 |
| 2023-03-16 | 18.26 | $18.20 | 44200 |
| 2023-03-15 | 18.29 | $18.27 | 141802 |
| 2023-03-14 | 18.30 | $18.28 | 183500 |
| 2023-03-13 | 18.32 | $18.33 | 468900 |
| 2023-03-10 | 18.32 | $18.35 | 63516 |
| 2023-03-09 | 18.33 | $18.37 | 185200 |
| 2023-03-08 | 18.33 | $18.37 | 97704 |
| 2023-03-07 | 18.34 | $18.35 | 179118 |
| 2023-03-06 | 18.35 | $18.39 | 69400 |
| 2023-03-03 | 18.35 | $18.45 | 857800 |
| 2023-03-02 | 18.35 | $18.25 | 81500 |
| 2023-03-01 | 18.38 | $18.30 | 724409 |
| 2023-02-28 | 18.41 | $18.38 | 77819 |
| 2023-02-27 | 18.43 | $18.45 | 636000 |
| 2023-02-24 | 18.44 | $18.33 | 183820 |
| 2023-02-23 | 18.47 | $18.40 | 66400 |
| 2023-02-22 | 18.50 | $18.21 | 271300 |
| 2023-02-21 | 18.57 | $18.18 | 83600 |
| 2023-02-17 | 18.65 | $18.45 | 41911 |
| 2023-02-16 | 18.70 | $18.43 | 67538 |
| 2023-02-15 | 18.76 | $18.55 | 75200 |
| 2023-02-14 | 18.80 | $18.49 | 72442 |
| 2023-02-13 | 18.86 | $18.53 | 256531 |
| 2023-02-10 | 18.92 | $18.50 | 269200 |
| 2023-02-09 | 19.00 | $18.76 | 124700 |
| 2023-02-08 | 19.03 | $18.78 | 233200 |
| 2023-02-07 | 19.07 | $18.83 | 91800 |
| 2023-02-06 | 19.09 | $18.80 | 146624 |
| 2023-02-03 | 19.13 | $18.91 | 268726 |
| 2023-02-02 | 19.15 | $19.02 | 181215 |
| 2023-02-01 | 19.15 | $19.05 | 799500 |
| 2023-01-31 | 19.14 | $19.02 | 268637 |
| 2023-01-30 | 19.13 | $18.98 | 53700 |
| 2023-01-27 | 19.12 | $19.03 | 67035 |
| 2023-01-26 | 19.11 | $19.10 | 73700 |
| 2023-01-25 | 19.07 | $19.07 | 84128 |
| 2023-01-24 | 19.04 | $19.06 | 88905 |
| 2023-01-23 | 19.00 | $19.03 | 508300 |
| 2023-01-20 | 18.95 | $18.95 | 103313 |
| 2023-01-19 | 18.92 | $18.94 | 123500 |
| 2023-01-18 | 18.88 | $18.88 | 126400 |
| 2023-01-17 | 18.84 | $18.90 | 62100 |
| 2023-01-13 | 18.79 | $18.83 | 99700 |
| 2023-01-12 | 18.75 | $18.85 | 87931 |
| 2023-01-11 | 18.69 | $18.82 | 90330 |
| 2023-01-10 | 18.63 | $18.67 | 226121 |
| 2023-01-09 | 18.59 | $18.67 | 220100 |
| 2023-01-06 | 18.54 | $18.72 | 122012 |
| 2023-01-05 | 18.47 | $18.46 | 76700 |
| 2023-01-04 | 18.45 | $18.44 | 76319 |
| 2023-01-03 | 18.42 | $18.29 | 145300 |
| 2022-12-30 | 18.42 | $18.21 | 249030 |
| 2022-12-29 | 18.43 | $18.25 | 120000 |
| 2022-12-28 | 18.44 | $18.12 | 91542 |
| 2022-12-27 | 18.47 | $18.27 | 99900 |
| 2022-12-23 | 18.47 | $18.30 | 80009 |
| 2022-12-22 | 18.47 | $18.37 | 190118 |
| 2022-12-21 | 18.44 | $18.35 | 137600 |
| 2022-12-20 | 18.42 | $18.28 | 96100 |
| 2022-12-19 | 18.41 | $18.22 | 80200 |
| 2022-12-16 | 18.40 | $18.30 | 160700 |
| 2022-12-15 | 18.37 | $18.30 | 159332 |
| 2022-12-14 | 18.34 | $18.47 | 538308 |
| 2022-12-13 | 18.26 | $18.42 | 258500 |
| 2022-12-12 | 18.18 | $18.29 | 578314 |
| 2022-12-09 | 18.11 | $18.17 | 524043 |
| 2022-12-08 | 18.05 | $18.13 | 576049 |
| 2022-12-07 | 17.99 | $18.07 | 1.1M |
| 2022-12-06 | 17.93 | $18.00 | 269200 |
| 2022-12-05 | 17.88 | $17.96 | 421834 |
| 2022-12-02 | 17.82 | $18.09 | 198932 |
| 2022-12-01 | 17.72 | $18.12 | 219400 |
| 2022-11-30 | 17.59 | $17.99 | 467000 |
| 2022-11-29 | 17.48 | $17.78 | 195400 |
| 2022-11-28 | 17.38 | $17.64 | 121403 |
| 2022-11-25 | 17.30 | $17.65 | 27307 |
| 2022-11-23 | 17.21 | $17.42 | 439119 |
| 2022-11-22 | 17.14 | $17.41 | 191121 |
| 2022-11-21 | 17.07 | $17.26 | 100900 |
| 2022-11-18 | 17.01 | $17.25 | 108600 |
| 2022-11-17 | 16.95 | $17.29 | 358803 |
| 2022-11-16 | 16.87 | $17.35 | 82752 |
| 2022-11-15 | 16.76 | $17.35 | 200600 |
| 2022-11-14 | 16.64 | $17.17 | 220700 |
| 2022-11-11 | 16.53 | $17.03 | 185900 |
| 2022-11-10 | 16.44 | $16.90 | 476904 |
| 2022-11-09 | 16.36 | $16.52 | 121000 |
| 2022-11-08 | 16.35 | $16.59 | 218400 |
| 2022-11-07 | 16.32 | $16.49 | 79430 |
| 2022-11-04 | 16.31 | $16.52 | 489000 |
| 2022-11-03 | 16.30 | $16.34 | 111122 |
| 2022-11-02 | 16.32 | $16.23 | 118200 |
| 2022-11-01 | 16.37 | $16.39 | 362044 |
| 2022-10-31 | 16.40 | $16.38 | 128900 |
| 2022-10-28 | 16.43 | $16.53 | 142800 |
| 2022-10-27 | 16.44 | $16.50 | 52025 |
| 2022-10-26 | 16.46 | $16.52 | 94433 |
| 2022-10-25 | 16.48 | $16.56 | 118400 |
| 2022-10-24 | 16.50 | $16.41 | 75500 |
| 2022-10-21 | 16.55 | $16.59 | 60800 |
| 2022-10-20 | 16.58 | $16.45 | 50800 |
| 2022-10-19 | 16.64 | $16.55 | 122600 |
| 2022-10-18 | 16.69 | $16.71 | 108800 |
| 2022-10-17 | 16.71 | $16.72 | 485538 |
| 2022-10-14 | 16.75 | $16.61 | 127013 |
| 2022-10-13 | 16.81 | $16.76 | 49705 |
| 2022-10-12 | 16.85 | $16.78 | 101800 |
| 2022-10-11 | 16.89 | $16.76 | 114300 |
| 2022-10-10 | 16.95 | $16.81 | 44010 |
| 2022-10-07 | 17.00 | $16.94 | 114161 |
| 2022-10-06 | 17.04 | $17.04 | 144000 |
| 2022-10-05 | 17.07 | $17.13 | 152400 |
| 2022-10-04 | 17.08 | $17.11 | 109881 |
| 2022-10-03 | 17.10 | $17.02 | 427719 |
| 2022-09-30 | 17.14 | $16.86 | 114229 |
| 2022-09-29 | 17.22 | $16.88 | 112400 |
| 2022-09-28 | 17.32 | $17.11 | 77012 |
| 2022-09-27 | 17.38 | $16.99 | 102100 |
| 2022-09-26 | 17.48 | $17.06 | 253900 |
| 2022-09-23 | 17.58 | $17.27 | 112207 |
| 2022-09-22 | 17.65 | $17.44 | 136503 |
| 2022-09-21 | 17.70 | $17.55 | 118030 |
| 2022-09-20 | 17.73 | $17.60 | 66942 |
| 2022-09-19 | 17.76 | $17.78 | 183607 |
| 2022-09-16 | 17.75 | $17.78 | 263346 |
| 2022-09-15 | 17.75 | $17.73 | 177200 |
| 2022-09-14 | 17.75 | $17.74 | 228926 |
| 2022-09-13 | 17.75 | $17.66 | 167509 |
| 2022-09-12 | 17.77 | $17.88 | 192400 |
| 2022-09-09 | 17.74 | $17.75 | 192300 |
| 2022-09-08 | 17.74 | $17.77 | 208000 |
| 2022-09-07 | 17.73 | $17.69 | 140839 |
| 2022-09-06 | 17.74 | $17.51 | 116600 |
| 2022-09-02 | 17.79 | $17.64 | 149000 |
| 2022-09-01 | 17.82 | $17.65 | 230540 |
| 2022-08-31 | 17.84 | $17.70 | 323300 |
| 2022-08-30 | 17.87 | $17.73 | 145017 |
| 2022-08-29 | 17.89 | $17.80 | 621334 |
| 2022-08-26 | 17.90 | $17.85 | 293322 |
| 2022-08-25 | 17.90 | $18.08 | 207621 |
| 2022-08-24 | 17.85 | $17.86 | 185617 |
| 2022-08-23 | 17.83 | $17.81 | 323400 |
| 2022-08-22 | 17.83 | $17.64 | 340300 |
| 2022-08-19 | 17.86 | $17.71 | 156926 |
| 2022-08-18 | 17.88 | $17.92 | 104500 |
| 2022-08-17 | 17.86 | $17.88 | 336000 |
| 2022-08-16 | 17.84 | $17.98 | 234800 |
| 2022-08-15 | 17.80 | $18.03 | 111200 |
| 2022-08-12 | 17.74 | $18.05 | 243100 |
| 2022-08-11 | 17.67 | $17.86 | 185800 |
| 2022-08-10 | 17.62 | $17.94 | 300000 |
| 2022-08-09 | 17.55 | $17.72 | 163500 |
| 2022-08-08 | 17.52 | $17.87 | 168100 |
| 2022-08-05 | 17.44 | $17.75 | 185616 |
| 2022-08-04 | 17.38 | $17.74 | 185647 |
| 2022-08-03 | 17.32 | $17.76 | 629800 |
| 2022-08-02 | 17.24 | $17.50 | 385919 |
| 2022-08-01 | 17.20 | $17.71 | 347216 |
| 2022-07-29 | 17.12 | $17.77 | 422700 |
| 2022-07-28 | 17.01 | $17.67 | 335543 |
| 2022-07-27 | 16.90 | $17.35 | 424542 |
| 2022-07-26 | 16.85 | $17.16 | 309300 |
| 2022-07-25 | 16.83 | $17.21 | 300700 |
| 2022-07-22 | 16.80 | $17.15 | 539400 |
| 2022-07-21 | 16.79 | $17.13 | 332500 |
| 2022-07-20 | 16.77 | $16.98 | 350700 |
| 2022-07-19 | 16.79 | $16.87 | 418585 |
| 2022-07-18 | 16.84 | $16.76 | 375728 |
| 2022-07-15 | 16.92 | $16.79 | 656109 |
| 2022-07-14 | 17.01 | $16.68 | 684900 |
| 2022-07-13 | 17.14 | $16.84 | 744600 |
| 2022-07-12 | 17.26 | $16.88 | 4.4M |
| 2022-07-11 | 17.40 | $17.09 | 15.7M |
| 2022-07-08 | 17.51 | $17.46 | 98116 |
| 2022-07-07 | 17.57 | $17.54 | 193235 |
| 2022-07-06 | 17.62 | $17.46 | 245750 |
| 2022-07-05 | 17.71 | $17.53 | 467200 |
| 2022-07-01 | 17.79 | $17.74 | 212100 |
| 2022-06-30 | 17.84 | $17.78 | 235700 |
| 2022-06-29 | 17.90 | $17.77 | 299729 |
| 2022-06-28 | 17.97 | $17.87 | 210611 |
| 2022-06-27 | 18.03 | $17.98 | 337235 |
| 2022-06-24 | 18.08 | $18.12 | 182249 |
| 2022-06-23 | 18.11 | $18.08 | 258935 |
| 2022-06-22 | 18.16 | $18.09 | 385937 |
| 2022-06-21 | 18.21 | $18.17 | 383411 |
| 2022-06-17 | 18.26 | $18.22 | 818000 |
| 2022-06-16 | 18.31 | $18.09 | 1.3M |
| 2022-06-15 | 18.39 | $18.28 | 436133 |
| 2022-06-14 | 18.45 | $17.90 | 720200 |
| 2022-06-13 | 18.60 | $17.92 | 568200 |
| 2022-06-10 | 18.77 | $18.41 | 10.5M |
| 2022-06-09 | 18.86 | $18.62 | 8.7M |
| 2022-06-08 | 18.93 | $18.93 | 171800 |
| 2022-06-07 | 18.94 | $19.06 | 253038 |
| 2022-06-06 | 18.93 | $18.98 | 318712 |
| 2022-06-03 | 18.94 | $19.06 | 393400 |
| 2022-06-02 | 18.93 | $19.17 | 559800 |
| 2022-06-01 | 18.89 | $18.99 | 360428 |
| 2022-05-31 | 18.89 | $19.01 | 354900 |
| 2022-05-27 | 18.89 | $19.07 | 269030 |
| 2022-05-26 | 18.87 | $19.11 | 220229 |
| 2022-05-25 | 18.84 | $19.07 | 254515 |
| 2022-05-24 | 18.82 | $18.97 | 222372 |
| 2022-05-23 | 18.82 | $18.94 | 239900 |
| 2022-05-20 | 18.83 | $18.85 | 251448 |
| 2022-05-19 | 18.85 | $18.87 | 363700 |
| 2022-05-18 | 18.88 | $18.77 | 165500 |
| 2022-05-17 | 18.94 | $18.94 | 274820 |
| 2022-05-16 | 18.97 | $18.86 | 517119 |
| 2022-05-13 | 19.02 | $19.01 | 479134 |
| 2022-05-12 | 19.06 | $18.95 | 192800 |
| 2022-05-11 | 19.11 | $19.00 | 364600 |
| 2022-05-10 | 19.16 | $19.03 | 191811 |
| 2022-05-09 | 19.22 | $19.02 | 377500 |
| 2022-05-06 | 19.29 | $19.13 | 852123 |
| 2022-05-05 | 19.34 | $19.21 | 324836 |
| 2022-05-04 | 19.39 | $19.50 | 239200 |
| 2022-05-03 | 19.39 | $19.33 | 298300 |
| 2022-05-02 | 19.43 | $19.24 | 330953 |
| 2022-04-29 | 19.49 | $19.35 | 290148 |
| 2022-04-28 | 19.54 | $19.52 | 263725 |
| 2022-04-27 | 19.56 | $19.42 | 213400 |
| 2022-04-26 | 19.60 | $19.50 | 187500 |
| 2022-04-25 | 19.64 | $19.68 | 184626 |
| 2022-04-22 | 19.65 | $19.54 | 212602 |
| 2022-04-21 | 19.69 | $19.67 | 363635 |
| 2022-04-20 | 19.71 | $19.80 | 267041 |
| 2022-04-19 | 19.70 | $19.66 | 474105 |
| 2022-04-18 | 19.72 | $19.67 | 295522 |
| 2022-04-14 | 19.75 | $19.68 | 215100 |
| 2022-04-13 | 19.78 | $19.74 | 187000 |
| 2022-04-12 | 19.80 | $19.71 | 274526 |
| 2022-04-11 | 19.83 | $19.70 | 382600 |
| 2022-04-08 | 19.87 | $19.98 | 284700 |
| 2022-04-07 | 19.86 | $20.10 | 176900 |
| 2022-04-06 | 19.82 | $20.10 | 145605 |
| 2022-04-05 | 19.77 | $20.08 | 448832 |
| 2022-04-04 | 19.72 | $20.23 | 317300 |
| 2022-04-01 | 19.64 | $20.09 | 431302 |
| 2022-03-31 | 19.57 | $20.16 | 567207 |
| 2022-03-30 | 19.47 | $20.03 | 312100 |
| 2022-03-29 | 19.40 | $19.97 | 351836 |
| 2022-03-28 | 19.32 | $19.79 | 150800 |
| 2022-03-25 | 19.27 | $19.62 | 269000 |
| 2022-03-24 | 19.25 | $19.66 | 304000 |
| 2022-03-23 | 19.23 | $19.58 | 557231 |
| 2022-03-22 | 19.22 | $19.64 | 243038 |
| 2022-03-21 | 19.20 | $19.54 | 257800 |
| 2022-03-18 | 19.20 | $19.58 | 454000 |
| 2022-03-17 | 19.19 | $19.63 | 275448 |
| 2022-03-16 | 19.18 | $19.47 | 457400 |
| 2022-03-15 | 19.21 | $19.12 | 452500 |
| 2022-03-14 | 19.32 | $19.14 | 166736 |
| 2022-03-11 | 19.44 | $19.21 | 135900 |
| 2022-03-10 | 19.57 | $19.39 | 292545 |
| 2022-03-09 | 19.70 | $19.48 | 230841 |
| 2022-03-08 | 19.82 | $19.33 | 838000 |
| 2022-03-07 | 20.01 | $19.32 | 337000 |
| 2022-03-04 | 20.23 | $19.42 | 323300 |
| 2022-03-03 | 20.46 | $19.88 | 205124 |
| 2022-03-02 | 20.64 | $20.14 | 557900 |
| 2022-03-01 | 20.80 | $20.15 | 424238 |
| 2022-02-28 | 20.98 | $20.45 | 345108 |
| 2022-02-25 | 21.13 | $20.94 | 257227 |
| 2022-02-24 | 21.20 | $20.73 | 363616 |
| 2022-02-23 | 21.33 | $21.11 | 227200 |
| 2022-02-22 | 21.40 | $21.31 | 158624 |
| 2022-02-18 | 21.44 | $21.45 | 303000 |
| 2022-02-17 | 21.46 | $21.45 | 153549 |
| 2022-02-16 | 21.49 | $21.48 | 123600 |
| 2022-02-15 | 21.51 | $21.46 | 637640 |
| 2022-02-14 | 21.54 | $21.52 | 259032 |
| 2022-02-11 | 21.56 | $21.50 | 317106 |
| 2022-02-10 | 21.60 | $21.54 | 216127 |
| 2022-02-09 | 21.63 | $21.70 | 221647 |
| 2022-02-08 | 21.64 | $21.62 | 248044 |
| 2022-02-07 | 21.66 | $21.66 | 252200 |
| 2022-02-04 | 21.68 | $21.66 | 183300 |
| 2022-02-03 | 21.70 | $21.70 | 179145 |
| 2022-02-02 | 21.72 | $21.80 | 251100 |
| 2022-02-01 | 21.73 | $21.71 | 289628 |
| 2022-01-31 | 21.75 | $21.82 | 284319 |
| 2022-01-28 | 21.75 | $21.79 | 255100 |
| 2022-01-27 | 21.77 | $21.80 | 245519 |
| 2022-01-26 | 21.78 | $21.75 | 235400 |
| 2022-01-25 | 21.81 | $21.86 | 270400 |
| 2022-01-24 | 21.82 | $21.89 | 560232 |
| 2022-01-21 | 21.83 | $21.92 | 383200 |
| 2022-01-20 | 21.83 | $21.83 | 454735 |
| 2022-01-19 | 21.86 | $21.78 | 478800 |
| 2022-01-18 | 21.90 | $21.56 | 921300 |
| 2022-01-14 | 21.99 | $21.71 | 253408 |
| 2022-01-13 | 22.07 | $21.83 | 211048 |
| 2022-01-12 | 22.13 | $21.97 | 196000 |
| 2022-01-11 | 22.18 | $22.10 | 602900 |
| 2022-01-10 | 22.21 | $22.07 | 887722 |
| 2022-01-07 | 22.25 | $22.11 | 253633 |
| 2022-01-06 | 22.29 | $22.17 | 305500 |
| 2022-01-05 | 22.32 | $22.16 | 336506 |
| 2022-01-04 | 22.36 | $22.31 | 238304 |
| 2022-01-03 | 22.38 | $22.28 | 354500 |
| 2021-12-31 | 22.40 | $22.41 | 386900 |
| 2021-12-30 | 22.40 | $22.44 | 351836 |
| 2021-12-29 | 22.39 | $22.40 | 556322 |
| 2021-12-28 | 22.40 | $22.54 | 501000 |
| 2021-12-27 | 22.37 | $22.49 | 941915 |
| 2021-12-23 | 22.35 | $22.55 | 741800 |
| 2021-12-22 | 22.32 | $22.43 | 729122 |
| 2021-12-21 | 22.30 | $22.40 | 642800 |
| 2021-12-20 | 22.29 | $22.28 | 2.0M |
| 2021-12-17 | 22.30 | $22.34 | 492000 |
| 2021-12-16 | 22.30 | $22.35 | 503133 |
| 2021-12-15 | 22.31 | $22.36 | 478015 |
| 2021-12-14 | 22.31 | $22.40 | 312531 |
| 2021-12-13 | 22.30 | $22.48 | 509600 |
| 2021-12-10 | 22.28 | $22.43 | 583148 |
| 2021-12-09 | 22.26 | $22.36 | 928400 |
| 2021-12-08 | 22.25 | $22.35 | 331109 |
| 2021-12-07 | 22.25 | $22.36 | 1.1M |
| 2021-12-06 | 22.25 | $22.27 | 423629 |
| 2021-12-03 | 22.26 | $22.29 | 358200 |
| 2021-12-02 | 22.28 | $22.25 | 264505 |
| 2021-12-01 | 22.31 | $22.19 | 413400 |
| 2021-11-30 | 22.35 | $22.24 | 401042 |
| 2021-11-29 | 22.40 | $22.35 | 314500 |
| 2021-11-26 | 22.42 | $22.22 | 307806 |
| 2021-11-24 | 22.49 | $22.43 | 319000 |
| 2021-11-23 | 22.51 | $22.48 | 232600 |
| 2021-11-22 | 22.53 | $22.52 | 304535 |
| 2021-11-19 | 22.55 | $22.69 | 181400 |
| 2021-11-18 | 22.54 | $22.63 | 287700 |
| 2021-11-17 | 22.53 | $22.59 | 231500 |
| 2021-11-16 | 22.54 | $22.60 | 694500 |
| 2021-11-15 | 22.54 | $22.70 | 290851 |
| 2021-11-12 | 22.53 | $22.65 | 311500 |
| 2021-11-11 | 22.52 | $22.49 | 257100 |
| 2021-11-10 | 22.55 | $22.35 | 343919 |
| 2021-11-09 | 22.61 | $22.50 | 203613 |
| 2021-11-08 | 22.66 | $22.62 | 370300 |
| 2021-11-05 | 22.68 | $22.66 | 137100 |
| 2021-11-04 | 22.70 | $22.69 | 267500 |
| 2021-11-03 | 22.72 | $22.70 | 192648 |
| 2021-11-02 | 22.74 | $22.63 | 361515 |
| 2021-11-01 | 22.78 | $22.64 | 397023 |
| 2021-10-29 | 22.83 | $22.84 | 432815 |
| 2021-10-28 | 22.84 | $22.93 | 145500 |
| 2021-10-27 | 22.84 | $22.97 | 288847 |
| 2021-10-26 | 22.82 | $22.96 | 205200 |
| 2021-10-25 | 22.81 | $22.95 | 236600 |
| 2021-10-22 | 22.80 | $22.91 | 223736 |
| 2021-10-21 | 22.79 | $22.90 | 177700 |
| 2021-10-20 | 22.79 | $23.05 | 165100 |
| 2021-10-19 | 22.76 | $23.00 | 285646 |
| 2021-10-18 | 22.73 | $22.93 | 396700 |
| 2021-10-15 | 22.72 | $22.84 | 200304 |
| 2021-10-14 | 22.72 | $22.85 | 241225 |
| 2021-10-13 | 22.73 | $22.67 | 133741 |
| 2021-10-12 | 22.77 | $22.60 | 358500 |
| 2021-10-11 | 22.84 | $22.58 | 237523 |
| 2021-10-08 | 22.92 | $22.72 | 253244 |
| 2021-10-07 | 22.99 | $22.84 | 476800 |
| 2021-10-06 | 23.05 | $22.83 | 426400 |
| 2021-10-05 | 23.12 | $22.93 | 549241 |
| 2021-10-04 | 23.18 | $22.97 | 1.8M |
| 2021-10-01 | 23.24 | $23.09 | 269000 |
| 2021-09-30 | 23.29 | $23.20 | 304248 |
| 2021-09-29 | 23.32 | $23.23 | 188415 |
| 2021-09-28 | 23.36 | $23.20 | 213608 |
| 2021-09-27 | 23.40 | $23.28 | 181800 |
| 2021-09-24 | 23.44 | $23.35 | 146900 |
| 2021-09-23 | 23.46 | $23.38 | 144300 |
| 2021-09-22 | 23.49 | $23.40 | 214911 |
| 2021-09-21 | 23.52 | $23.37 | 244700 |
| 2021-09-20 | 23.55 | $23.36 | 231000 |
| 2021-09-17 | 23.60 | $23.50 | 291833 |
| 2021-09-16 | 23.62 | $23.53 | 448545 |
| 2021-09-15 | 23.64 | $23.61 | 316110 |
| 2021-09-14 | 23.65 | $23.66 | 158500 |
| 2021-09-13 | 23.64 | $23.66 | 158700 |
| 2021-09-10 | 23.64 | $23.65 | 83500 |
| 2021-09-09 | 23.64 | $23.64 | 179842 |
| 2021-09-08 | 23.64 | $23.62 | 279800 |
| 2021-09-07 | 23.64 | $23.62 | 171832 |
| 2021-09-03 | 23.65 | $23.64 | 267135 |
| 2021-09-02 | 23.65 | $23.65 | 202900 |
| 2021-09-01 | 23.65 | $23.65 | 176318 |
| 2021-08-31 | 23.65 | $23.73 | 375500 |
| 2021-08-30 | 23.63 | $23.72 | 557712 |
| 2021-08-27 | 23.61 | $23.68 | 144400 |
| 2021-08-26 | 23.60 | $23.65 | 260522 |
| 2021-08-25 | 23.59 | $23.64 | 123200 |
| 2021-08-24 | 23.58 | $23.65 | 129000 |
| 2021-08-23 | 23.57 | $23.60 | 201600 |
| 2021-08-20 | 23.57 | $23.57 | 388405 |
| 2021-08-19 | 23.58 | $23.61 | 146428 |
| 2021-08-18 | 23.58 | $23.63 | 140700 |
| 2021-08-17 | 23.57 | $23.65 | 112900 |
| 2021-08-16 | 23.56 | $23.65 | 278900 |
| 2021-08-13 | 23.55 | $23.64 | 136000 |
| 2021-08-12 | 23.54 | $23.60 | 209000 |
| 2021-08-11 | 23.53 | $23.61 | 263500 |
| 2021-08-10 | 23.52 | $23.55 | 263910 |
| 2021-08-09 | 23.53 | $23.50 | 177934 |
| 2021-08-06 | 23.54 | $23.54 | 213000 |
| 2021-08-05 | 23.55 | $23.56 | 114933 |
| 2021-08-04 | 23.56 | $23.56 | 459100 |
| 2021-08-03 | 23.57 | $23.51 | 197219 |
| 2021-08-02 | 23.60 | $23.42 | 680800 |
| 2021-07-30 | 23.65 | $23.59 | 375700 |
| 2021-07-29 | 23.66 | $23.59 | 182300 |
| 2021-07-28 | 23.69 | $23.59 | 110600 |
| 2021-07-27 | 23.71 | $23.60 | 299300 |
| 2021-07-26 | 23.74 | $23.70 | 232700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.03
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.28
Average
19.44
Maximum
23.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.03 | $20.04 | 51194 |
| 2026-07-21 | 20.03 | $20.05 | 63700 |
| 2026-07-20 | 20.03 | $20.07 | 119843 |
| 2026-07-17 | 20.02 | $20.03 | 115400 |
| 2026-07-16 | 20.02 | $20.04 | 93625 |
| 2026-07-15 | 20.02 | $20.05 | 117516 |
| 2026-07-14 | 20.02 | $20.05 | 151800 |
| 2026-07-13 | 20.02 | $20.01 | 102300 |
| 2026-07-10 | 20.03 | $20.04 | 135900 |
| 2026-07-09 | 20.03 | $20.07 | 75525 |
| 2026-07-08 | 20.03 | $20.00 | 87300 |
| 2026-07-07 | 20.04 | $20.04 | 80800 |
| 2026-07-06 | 20.05 | $20.00 | 315109 |
| 2026-07-02 | 20.08 | $20.02 | 172100 |
| 2026-07-01 | 20.10 | $20.00 | 64114 |
| 2026-06-30 | 20.14 | $20.11 | 145800 |
| 2026-06-29 | 20.15 | $20.12 | 154855 |
| 2026-06-26 | 20.16 | $20.10 | 2.9M |
| 2026-06-25 | 20.17 | $20.13 | 143448 |
| 2026-06-24 | 20.18 | $20.16 | 119014 |
| 2026-06-23 | 20.18 | $20.19 | 93430 |
| 2026-06-22 | 20.18 | $20.22 | 802000 |
| 2026-06-18 | 20.15 | $20.18 | 68900 |
| 2026-06-17 | 20.14 | $20.14 | 106300 |
| 2026-06-16 | 20.14 | $20.23 | 954600 |
| 2026-06-15 | 20.11 | $20.17 | 82200 |
| 2026-06-12 | 20.09 | $20.11 | 140600 |
| 2026-06-11 | 20.08 | $20.07 | 161000 |
| 2026-06-10 | 20.09 | $20.00 | 1.3M |
| 2026-06-09 | 20.11 | $20.12 | 108906 |
| 2026-06-08 | 20.11 | $20.08 | 134900 |
| 2026-06-05 | 20.12 | $20.07 | 1.0M |
| 2026-06-04 | 20.13 | $20.10 | 116200 |
| 2026-06-03 | 20.14 | $20.12 | 111300 |
| 2026-06-02 | 20.14 | $20.14 | 237400 |
| 2026-06-01 | 20.13 | $20.13 | 236607 |
| 2026-05-29 | 20.12 | $20.19 | 88700 |
| 2026-05-28 | 20.10 | $20.17 | 64603 |
| 2026-05-27 | 20.07 | $20.15 | 46000 |
| 2026-05-26 | 20.05 | $20.09 | 73231 |
| 2026-05-22 | 20.03 | $20.03 | 41500 |
| 2026-05-21 | 20.04 | $19.99 | 125703 |
| 2026-05-20 | 20.06 | $20.06 | 95500 |
| 2026-05-19 | 20.06 | $19.98 | 55600 |
| 2026-05-18 | 20.08 | $19.98 | 129400 |
| 2026-05-15 | 20.11 | $20.03 | 86000 |
| 2026-05-14 | 20.13 | $20.13 | 64100 |
| 2026-05-13 | 20.13 | $20.04 | 156341 |
| 2026-05-12 | 20.15 | $20.11 | 61900 |
| 2026-05-11 | 20.15 | $20.15 | 62804 |
| 2026-05-08 | 20.13 | $20.13 | 58005 |
| 2026-05-07 | 20.12 | $20.11 | 126900 |
| 2026-05-06 | 20.12 | $20.14 | 90413 |
| 2026-05-05 | 20.10 | $20.01 | 124130 |
| 2026-05-04 | 20.11 | $19.96 | 86022 |
| 2026-05-01 | 20.15 | $20.04 | 139600 |
| 2026-04-30 | 20.16 | $20.11 | 800000 |
| 2026-04-29 | 20.16 | $20.06 | 71000 |
| 2026-04-28 | 20.17 | $20.08 | 77900 |
| 2026-04-27 | 20.17 | $20.08 | 84500 |
| 2026-04-24 | 20.18 | $20.10 | 56500 |
| 2026-04-23 | 20.17 | $20.18 | 71819 |
| 2026-04-22 | 20.14 | $20.18 | 88300 |
| 2026-04-21 | 20.10 | $20.10 | 215827 |
| 2026-04-20 | 20.07 | $20.13 | 106802 |
| 2026-04-17 | 20.02 | $20.14 | 84527 |
| 2026-04-16 | 19.97 | $20.10 | 56200 |
| 2026-04-15 | 19.91 | $20.04 | 134602 |
| 2026-04-14 | 19.85 | $20.00 | 120434 |
| 2026-04-13 | 19.80 | $20.01 | 92604 |
| 2026-04-10 | 19.73 | $19.88 | 61400 |
| 2026-04-09 | 19.69 | $19.87 | 834811 |
| 2026-04-08 | 19.64 | $19.84 | 89548 |
| 2026-04-07 | 19.60 | $19.70 | 136745 |
| 2026-04-06 | 19.59 | $19.64 | 128029 |
| 2026-04-02 | 19.60 | $19.61 | 234222 |
| 2026-04-01 | 19.62 | $19.63 | 91538 |
| 2026-03-31 | 19.65 | $19.73 | 1.2M |
| 2026-03-30 | 19.65 | $19.63 | 68348 |
| 2026-03-27 | 19.68 | $19.67 | 61048 |
| 2026-03-26 | 19.72 | $19.74 | 96500 |
| 2026-03-25 | 19.74 | $19.86 | 805500 |
| 2026-03-24 | 19.72 | $19.70 | 89322 |
| 2026-03-23 | 19.76 | $19.78 | 284537 |
| 2026-03-20 | 19.78 | $19.66 | 129631 |
| 2026-03-19 | 19.85 | $19.85 | 552900 |
| 2026-03-18 | 19.87 | $19.87 | 627900 |
| 2026-03-17 | 19.89 | $19.93 | 142608 |
| 2026-03-16 | 19.91 | $19.87 | 526722 |
| 2026-03-13 | 19.94 | $19.90 | 631800 |
| 2026-03-12 | 19.97 | $19.93 | 335023 |
| 2026-03-11 | 20.00 | $19.96 | 185200 |
| 2026-03-10 | 20.03 | $20.04 | 234100 |
| 2026-03-09 | 20.04 | $19.94 | 147348 |
| 2026-03-06 | 20.09 | $19.99 | 441100 |
| 2026-03-05 | 20.13 | $20.04 | 170000 |
| 2026-03-04 | 20.16 | $20.12 | 810800 |
| 2026-03-03 | 20.18 | $20.03 | 149700 |
| 2026-03-02 | 20.23 | $20.11 | 130500 |
| 2026-02-27 | 20.26 | $20.26 | 66200 |
| 2026-02-26 | 20.26 | $20.23 | 135900 |
| 2026-02-25 | 20.26 | $20.28 | 88934 |
| 2026-02-24 | 20.24 | $20.23 | 75700 |
| 2026-02-23 | 20.23 | $20.24 | 136821 |
| 2026-02-20 | 20.22 | $20.24 | 73427 |
| 2026-02-19 | 20.21 | $20.23 | 91300 |
| 2026-02-18 | 20.20 | $20.21 | 243307 |
| 2026-02-17 | 20.19 | $20.21 | 156700 |
| 2026-02-13 | 20.17 | $20.18 | 137642 |
| 2026-02-12 | 20.16 | $20.15 | 125600 |
| 2026-02-11 | 20.16 | $20.16 | 75402 |
| 2026-02-10 | 20.16 | $20.14 | 127018 |
| 2026-02-09 | 20.16 | $20.15 | 611132 |
| 2026-02-06 | 20.15 | $20.14 | 310300 |
| 2026-02-05 | 20.15 | $20.10 | 188934 |
| 2026-02-04 | 20.16 | $20.07 | 429741 |
| 2026-02-03 | 20.18 | $20.10 | 105491 |
| 2026-02-02 | 20.19 | $20.10 | 131327 |
| 2026-01-30 | 20.20 | $20.19 | 171425 |
| 2026-01-29 | 20.19 | $20.18 | 164621 |
| 2026-01-28 | 20.18 | $20.19 | 126419 |
| 2026-01-27 | 20.16 | $20.19 | 97645 |
| 2026-01-26 | 20.14 | $20.18 | 160960 |
| 2026-01-23 | 20.11 | $20.16 | 123743 |
| 2026-01-22 | 20.08 | $20.12 | 144206 |
| 2026-01-21 | 20.06 | $20.09 | 165700 |
| 2026-01-20 | 20.04 | $20.05 | 340400 |
| 2026-01-16 | 20.03 | $20.08 | 260400 |
| 2026-01-15 | 20.01 | $20.04 | 138121 |
| 2026-01-14 | 19.99 | $20.03 | 177121 |
| 2026-01-13 | 19.97 | $19.99 | 108825 |
| 2026-01-12 | 19.97 | $19.98 | 131210 |
| 2026-01-09 | 19.96 | $19.98 | 100300 |
| 2026-01-08 | 19.95 | $19.96 | 58126 |
| 2026-01-07 | 19.95 | $19.92 | 96127 |
| 2026-01-06 | 19.96 | $19.95 | 114538 |
| 2026-01-05 | 19.96 | $19.94 | 138000 |
| 2026-01-02 | 19.96 | $19.92 | 120000 |
| 2025-12-31 | 19.97 | $19.89 | 109309 |
| 2025-12-30 | 20.00 | $19.90 | 86059 |
| 2025-12-29 | 20.02 | $20.02 | 74400 |
| 2025-12-26 | 20.01 | $20.00 | 76824 |
| 2025-12-24 | 20.01 | $20.03 | 68835 |
| 2025-12-23 | 20.00 | $20.00 | 148000 |
| 2025-12-22 | 19.99 | $20.02 | 71900 |
| 2025-12-19 | 19.97 | $20.01 | 135200 |
| 2025-12-18 | 19.95 | $19.96 | 130023 |
| 2025-12-17 | 19.94 | $19.95 | 1.6M |
| 2025-12-16 | 19.93 | $20.00 | 69744 |
| 2025-12-15 | 19.91 | $19.95 | 100300 |
| 2025-12-12 | 19.90 | $19.93 | 57642 |
| 2025-12-11 | 19.89 | $19.90 | 82200 |
| 2025-12-10 | 19.89 | $19.93 | 83043 |
| 2025-12-09 | 19.87 | $19.89 | 193433 |
| 2025-12-08 | 19.87 | $19.87 | 67146 |
| 2025-12-05 | 19.88 | $19.90 | 81122 |
| 2025-12-04 | 19.87 | $19.93 | 48400 |
| 2025-12-03 | 19.86 | $19.82 | 108249 |
| 2025-12-02 | 19.88 | $19.90 | 151200 |
| 2025-12-01 | 19.88 | $19.80 | 109092 |
| 2025-11-28 | 19.91 | $19.81 | 111300 |
| 2025-11-26 | 19.94 | $19.98 | 68600 |
| 2025-11-25 | 19.93 | $19.95 | 69030 |
| 2025-11-24 | 19.93 | $19.99 | 70426 |
| 2025-11-21 | 19.91 | $19.91 | 55000 |
| 2025-11-20 | 19.91 | $19.87 | 103337 |
| 2025-11-19 | 19.93 | $19.93 | 73600 |
| 2025-11-18 | 19.93 | $19.91 | 71842 |
| 2025-11-17 | 19.93 | $19.93 | 119032 |
| 2025-11-14 | 19.94 | $19.95 | 65820 |
| 2025-11-13 | 19.94 | $19.91 | 91400 |
| 2025-11-12 | 19.95 | $19.98 | 80746 |
| 2025-11-11 | 19.94 | $19.86 | 60947 |
| 2025-11-10 | 19.96 | $20.04 | 52309 |
| 2025-11-07 | 19.94 | $19.95 | 99200 |
| 2025-11-06 | 19.94 | $19.89 | 146381 |
| 2025-11-05 | 19.96 | $19.89 | 108445 |
| 2025-11-04 | 19.98 | $19.89 | 93900 |
| 2025-11-03 | 20.00 | $19.93 | 196600 |
| 2025-10-31 | 20.02 | $20.02 | 88900 |
| 2025-10-30 | 20.02 | $20.08 | 118900 |
| 2025-10-29 | 19.99 | $20.08 | 79200 |
| 2025-10-28 | 19.96 | $20.09 | 74701 |
| 2025-10-27 | 19.92 | $20.07 | 88802 |
| 2025-10-24 | 19.88 | $19.93 | 58600 |
| 2025-10-23 | 19.87 | $19.93 | 62720 |
| 2025-10-22 | 19.86 | $19.95 | 181403 |
| 2025-10-21 | 19.85 | $19.93 | 67700 |
| 2025-10-20 | 19.84 | $19.95 | 143700 |
| 2025-10-17 | 19.82 | $19.88 | 109029 |
| 2025-10-16 | 19.82 | $19.89 | 279400 |
| 2025-10-15 | 19.82 | $19.84 | 210149 |
| 2025-10-14 | 19.83 | $19.79 | 550424 |
| 2025-10-13 | 19.87 | $19.81 | 184549 |
| 2025-10-10 | 19.91 | $19.78 | 315900 |
| 2025-10-09 | 19.97 | $19.99 | 64116 |
| 2025-10-08 | 19.98 | $19.98 | 87500 |
| 2025-10-07 | 19.99 | $19.98 | 102500 |
| 2025-10-06 | 20.00 | $20.01 | 115547 |
| 2025-10-03 | 20.01 | $19.92 | 65633 |
| 2025-10-02 | 20.05 | $19.96 | 106800 |
| 2025-10-01 | 20.09 | $20.00 | 56600 |
| 2025-09-30 | 20.12 | $20.05 | 72904 |
| 2025-09-29 | 20.14 | $20.09 | 59337 |
| 2025-09-26 | 20.16 | $20.16 | 57021 |
| 2025-09-25 | 20.15 | $20.11 | 81700 |
| 2025-09-24 | 20.16 | $20.16 | 45628 |
| 2025-09-23 | 20.16 | $20.11 | 86400 |
| 2025-09-22 | 20.17 | $20.13 | 56805 |
| 2025-09-19 | 20.17 | $20.15 | 219000 |
| 2025-09-18 | 20.17 | $20.20 | 68700 |
| 2025-09-17 | 20.16 | $20.19 | 61809 |
| 2025-09-16 | 20.14 | $20.15 | 72607 |
| 2025-09-15 | 20.13 | $20.14 | 97935 |
| 2025-09-12 | 20.12 | $20.12 | 73321 |
| 2025-09-11 | 20.11 | $20.16 | 105804 |
| 2025-09-10 | 20.08 | $20.09 | 44700 |
| 2025-09-09 | 20.08 | $20.02 | 66221 |
| 2025-09-08 | 20.09 | $20.10 | 93603 |
| 2025-09-05 | 20.08 | $20.10 | 69135 |
| 2025-09-04 | 20.07 | $20.07 | 104500 |
| 2025-09-03 | 20.07 | $20.00 | 288900 |
| 2025-09-02 | 20.08 | $19.94 | 189630 |
| 2025-08-29 | 20.12 | $20.16 | 130800 |
| 2025-08-28 | 20.09 | $20.06 | 93400 |
| 2025-08-27 | 20.09 | $20.12 | 60439 |
| 2025-08-26 | 20.07 | $20.07 | 58300 |
| 2025-08-25 | 20.05 | $20.07 | 127718 |
| 2025-08-22 | 20.04 | $20.11 | 176004 |
| 2025-08-21 | 20.00 | $19.97 | 85900 |
| 2025-08-20 | 20.00 | $19.99 | 81610 |
| 2025-08-19 | 20.00 | $19.99 | 82210 |
| 2025-08-18 | 19.99 | $19.99 | 141300 |
| 2025-08-15 | 19.99 | $19.99 | 84725 |
| 2025-08-14 | 19.98 | $20.00 | 145100 |
| 2025-08-13 | 19.96 | $20.00 | 426734 |
| 2025-08-12 | 19.94 | $19.99 | 161136 |
| 2025-08-11 | 19.91 | $19.92 | 60100 |
| 2025-08-08 | 19.91 | $19.89 | 42414 |
| 2025-08-07 | 19.91 | $19.89 | 79316 |
| 2025-08-06 | 19.90 | $19.90 | 84048 |
| 2025-08-05 | 19.90 | $19.86 | 62800 |
| 2025-08-04 | 19.90 | $19.88 | 172403 |
| 2025-08-01 | 19.90 | $19.85 | 101900 |
| 2025-07-31 | 19.91 | $19.90 | 55904 |
| 2025-07-30 | 19.90 | $19.89 | 63949 |
| 2025-07-29 | 19.90 | $19.92 | 42500 |
| 2025-07-28 | 19.88 | $19.89 | 61600 |
| 2025-07-25 | 19.87 | $19.89 | 53500 |
| 2025-07-24 | 19.85 | $19.86 | 33546 |
| 2025-07-23 | 19.83 | $19.87 | 59946 |
| 2025-07-22 | 19.81 | $19.86 | 64811 |
| 2025-07-21 | 19.79 | $19.82 | 67200 |
| 2025-07-18 | 19.78 | $19.80 | 52236 |
| 2025-07-17 | 19.77 | $19.77 | 63000 |
| 2025-07-16 | 19.76 | $19.76 | 62725 |
| 2025-07-15 | 19.76 | $19.71 | 164400 |
| 2025-07-14 | 19.77 | $19.74 | 660011 |
| 2025-07-11 | 19.77 | $19.75 | 74800 |
| 2025-07-10 | 19.77 | $19.74 | 63100 |
| 2025-07-09 | 19.77 | $19.77 | 216500 |
| 2025-07-08 | 19.76 | $19.70 | 75947 |
| 2025-07-07 | 19.77 | $19.70 | 340934 |
| 2025-07-03 | 19.78 | $19.74 | 54900 |
| 2025-07-02 | 19.78 | $19.72 | 139115 |
| 2025-07-01 | 19.78 | $19.72 | 99406 |
| 2025-06-30 | 19.79 | $19.82 | 125604 |
| 2025-06-27 | 19.76 | $19.77 | 127146 |
| 2025-06-26 | 19.74 | $19.78 | 91612 |
| 2025-06-25 | 19.71 | $19.73 | 97400 |
| 2025-06-24 | 19.69 | $19.70 | 92700 |
| 2025-06-23 | 19.67 | $19.69 | 75700 |
| 2025-06-20 | 19.65 | $19.65 | 96400 |
| 2025-06-18 | 19.64 | $19.61 | 138600 |
| 2025-06-17 | 19.64 | $19.61 | 206000 |
| 2025-06-16 | 19.64 | $19.66 | 50838 |
| 2025-06-13 | 19.63 | $19.67 | 104749 |
| 2025-06-12 | 19.60 | $19.64 | 715900 |
| 2025-06-11 | 19.58 | $19.61 | 104939 |
| 2025-06-10 | 19.56 | $19.52 | 244700 |
| 2025-06-09 | 19.56 | $19.49 | 66400 |
| 2025-06-06 | 19.57 | $19.53 | 50000 |
| 2025-06-05 | 19.58 | $19.56 | 160142 |
| 2025-06-04 | 19.57 | $19.50 | 97829 |
| 2025-06-03 | 19.58 | $19.48 | 226041 |
| 2025-06-02 | 19.60 | $19.47 | 139111 |
| 2025-05-30 | 19.62 | $19.58 | 532983 |
| 2025-05-29 | 19.61 | $19.52 | 32112 |
| 2025-05-28 | 19.62 | $19.60 | 57248 |
| 2025-05-27 | 19.60 | $19.63 | 85107 |
| 2025-05-23 | 19.57 | $19.52 | 80000 |
| 2025-05-22 | 19.56 | $19.49 | 128300 |
| 2025-05-21 | 19.56 | $19.45 | 108221 |
| 2025-05-20 | 19.57 | $19.60 | 83603 |
| 2025-05-19 | 19.53 | $19.51 | 52700 |
| 2025-05-16 | 19.51 | $19.58 | 71500 |
| 2025-05-15 | 19.47 | $19.49 | 143232 |
| 2025-05-14 | 19.44 | $19.44 | 72300 |
| 2025-05-13 | 19.42 | $19.48 | 91429 |
| 2025-05-12 | 19.38 | $19.48 | 87532 |
| 2025-05-09 | 19.34 | $19.34 | 69921 |
| 2025-05-08 | 19.32 | $19.34 | 77100 |
| 2025-05-07 | 19.30 | $19.30 | 55600 |
| 2025-05-06 | 19.30 | $19.24 | 110700 |
| 2025-05-05 | 19.30 | $19.23 | 125915 |
| 2025-05-02 | 19.32 | $19.29 | 118713 |
| 2025-05-01 | 19.31 | $19.31 | 151400 |
| 2025-04-30 | 19.30 | $19.36 | 369200 |
| 2025-04-29 | 19.27 | $19.45 | 341700 |
| 2025-04-28 | 19.21 | $19.47 | 219100 |
| 2025-04-25 | 19.13 | $19.41 | 379600 |
| 2025-04-24 | 19.05 | $19.38 | 159000 |
| 2025-04-23 | 18.96 | $19.08 | 129800 |
| 2025-04-22 | 18.95 | $19.20 | 166600 |
| 2025-04-21 | 18.90 | $18.96 | 348510 |
| 2025-04-17 | 18.92 | $19.14 | 1.2M |
| 2025-04-16 | 18.89 | $19.07 | 300000 |
| 2025-04-15 | 18.88 | $19.09 | 83500 |
| 2025-04-14 | 18.87 | $19.08 | 85600 |
| 2025-04-11 | 18.86 | $18.97 | 100600 |
| 2025-04-10 | 18.88 | $18.72 | 103300 |
| 2025-04-09 | 19.00 | $19.10 | 205524 |
| 2025-04-08 | 19.03 | $18.65 | 927800 |
| 2025-04-07 | 19.21 | $18.81 | 333608 |
| 2025-04-04 | 19.38 | $18.94 | 1.2M |
| 2025-04-03 | 19.55 | $19.41 | 153328 |
| 2025-04-02 | 19.61 | $19.60 | 138300 |
| 2025-04-01 | 19.62 | $19.52 | 483100 |
| 2025-03-31 | 19.66 | $19.65 | 107400 |
| 2025-03-28 | 19.67 | $19.66 | 141100 |
| 2025-03-27 | 19.68 | $19.65 | 63100 |
| 2025-03-26 | 19.70 | $19.68 | 142900 |
| 2025-03-25 | 19.71 | $19.77 | 60400 |
| 2025-03-24 | 19.69 | $19.71 | 41948 |
| 2025-03-21 | 19.69 | $19.67 | 160100 |
| 2025-03-20 | 19.70 | $19.73 | 71800 |
| 2025-03-19 | 19.69 | $19.77 | 83948 |
| 2025-03-18 | 19.67 | $19.70 | 132703 |
| 2025-03-17 | 19.67 | $19.72 | 101336 |
| 2025-03-14 | 19.66 | $19.71 | 234300 |
| 2025-03-13 | 19.65 | $19.64 | 341935 |
| 2025-03-12 | 19.67 | $19.65 | 144231 |
| 2025-03-11 | 19.68 | $19.61 | 200700 |
| 2025-03-10 | 19.71 | $19.66 | 177600 |
| 2025-03-07 | 19.73 | $19.75 | 121300 |
| 2025-03-06 | 19.73 | $19.65 | 192405 |
| 2025-03-05 | 19.76 | $19.71 | 202129 |
| 2025-03-04 | 19.78 | $19.66 | 215600 |
| 2025-03-03 | 19.82 | $19.71 | 181500 |
| 2025-02-28 | 19.85 | $19.90 | 271430 |
| 2025-02-27 | 19.83 | $19.77 | 231342 |
| 2025-02-26 | 19.84 | $19.86 | 141527 |
| 2025-02-25 | 19.83 | $19.80 | 256505 |
| 2025-02-24 | 19.83 | $19.83 | 2.6M |
| 2025-02-21 | 19.82 | $19.79 | 70123 |
| 2025-02-20 | 19.82 | $19.82 | 78700 |
| 2025-02-19 | 19.81 | $19.81 | 463900 |
| 2025-02-18 | 19.80 | $19.82 | 71615 |
| 2025-02-14 | 19.78 | $19.82 | 75900 |
| 2025-02-13 | 19.76 | $19.79 | 215638 |
| 2025-02-12 | 19.75 | $19.72 | 92728 |
| 2025-02-11 | 19.75 | $19.67 | 620700 |
| 2025-02-10 | 19.77 | $19.70 | 269800 |
| 2025-02-07 | 19.79 | $19.78 | 819900 |
| 2025-02-06 | 19.78 | $19.73 | 62900 |
| 2025-02-05 | 19.78 | $19.72 | 64700 |
| 2025-02-04 | 19.79 | $19.74 | 86950 |
| 2025-02-03 | 19.79 | $19.74 | 189829 |
| 2025-01-31 | 19.79 | $19.79 | 97400 |
| 2025-01-30 | 19.78 | $19.77 | 114600 |
| 2025-01-29 | 19.76 | $19.74 | 79400 |
| 2025-01-28 | 19.75 | $19.79 | 68200 |
| 2025-01-27 | 19.72 | $19.79 | 66143 |
| 2025-01-24 | 19.69 | $19.74 | 96346 |
| 2025-01-23 | 19.66 | $19.70 | 280831 |
| 2025-01-22 | 19.64 | $19.72 | 138400 |
| 2025-01-21 | 19.60 | $19.71 | 296130 |
| 2025-01-17 | 19.56 | $19.64 | 391447 |
| 2025-01-16 | 19.54 | $19.60 | 79900 |
| 2025-01-15 | 19.52 | $19.62 | 140133 |
| 2025-01-14 | 19.49 | $19.53 | 127345 |
| 2025-01-13 | 19.49 | $19.43 | 112948 |
| 2025-01-10 | 19.52 | $19.52 | 375548 |
| 2025-01-08 | 19.52 | $19.56 | 115127 |
| 2025-01-07 | 19.52 | $19.55 | 35100 |
| 2025-01-06 | 19.52 | $19.59 | 151900 |
| 2025-01-03 | 19.50 | $19.56 | 79800 |
| 2025-01-02 | 19.49 | $19.51 | 257017 |
| 2024-12-31 | 19.50 | $19.47 | 462200 |
| 2024-12-30 | 19.52 | $19.44 | 104000 |
| 2024-12-27 | 19.56 | $19.45 | 147900 |
| 2024-12-26 | 19.60 | $19.61 | 72322 |
| 2024-12-24 | 19.60 | $19.70 | 48832 |
| 2024-12-23 | 19.57 | $19.49 | 184202 |
| 2024-12-20 | 19.61 | $19.59 | 199400 |
| 2024-12-19 | 19.61 | $19.50 | 299400 |
| 2024-12-18 | 19.65 | $19.51 | 48620 |
| 2024-12-17 | 19.70 | $19.75 | 77300 |
| 2024-12-16 | 19.68 | $19.72 | 61900 |
| 2024-12-13 | 19.66 | $19.65 | 160829 |
| 2024-12-12 | 19.67 | $19.67 | 160200 |
| 2024-12-11 | 19.66 | $19.70 | 166124 |
| 2024-12-10 | 19.65 | $19.63 | 66734 |
| 2024-12-09 | 19.66 | $19.65 | 93912 |
| 2024-12-06 | 19.66 | $19.66 | 105302 |
| 2024-12-05 | 19.65 | $19.67 | 41024 |
| 2024-12-04 | 19.65 | $19.64 | 81100 |
| 2024-12-03 | 19.65 | $19.65 | 111340 |
| 2024-12-02 | 19.65 | $19.59 | 252036 |
| 2024-11-29 | 19.66 | $19.73 | 556606 |
| 2024-11-27 | 19.64 | $19.69 | 51600 |
| 2024-11-26 | 19.63 | $19.64 | 70135 |
| 2024-11-25 | 19.62 | $19.65 | 42500 |
| 2024-11-22 | 19.62 | $19.57 | 53200 |
| 2024-11-21 | 19.63 | $19.62 | 40329 |
| 2024-11-20 | 19.64 | $19.73 | 43300 |
| 2024-11-19 | 19.61 | $19.55 | 294000 |
| 2024-11-18 | 19.64 | $19.66 | 69000 |
| 2024-11-15 | 19.63 | $19.56 | 1.0M |
| 2024-11-14 | 19.65 | $19.65 | 67445 |
| 2024-11-13 | 19.65 | $19.74 | 40324 |
| 2024-11-12 | 19.63 | $19.70 | 254525 |
| 2024-11-11 | 19.61 | $19.71 | 197700 |
| 2024-11-08 | 19.58 | $19.73 | 330900 |
| 2024-11-07 | 19.54 | $19.69 | 206032 |
| 2024-11-06 | 19.51 | $19.54 | 74216 |
| 2024-11-05 | 19.51 | $19.54 | 130100 |
| 2024-11-04 | 19.52 | $19.42 | 185400 |
| 2024-11-01 | 19.57 | $19.53 | 337500 |
| 2024-10-31 | 19.60 | $19.57 | 142100 |
| 2024-10-30 | 19.62 | $19.64 | 63900 |
| 2024-10-29 | 19.63 | $19.69 | 76400 |
| 2024-10-28 | 19.62 | $19.64 | 85639 |
| 2024-10-25 | 19.63 | $19.70 | 54536 |
| 2024-10-24 | 19.62 | $19.51 | 105731 |
| 2024-10-23 | 19.66 | $19.59 | 206048 |
| 2024-10-22 | 19.70 | $19.60 | 42940 |
| 2024-10-21 | 19.73 | $19.67 | 222900 |
| 2024-10-18 | 19.76 | $19.78 | 42200 |
| 2024-10-17 | 19.75 | $19.73 | 42314 |
| 2024-10-16 | 19.76 | $19.75 | 66800 |
| 2024-10-15 | 19.76 | $19.69 | 213240 |
| 2024-10-14 | 19.78 | $19.78 | 99922 |
| 2024-10-11 | 19.77 | $19.77 | 36900 |
| 2024-10-10 | 19.77 | $19.77 | 200910 |
| 2024-10-09 | 19.77 | $19.73 | 45900 |
| 2024-10-08 | 19.78 | $19.70 | 34200 |
| 2024-10-07 | 19.80 | $19.75 | 33316 |
| 2024-10-04 | 19.80 | $19.75 | 55800 |
| 2024-10-03 | 19.81 | $19.75 | 360301 |
| 2024-10-02 | 19.82 | $19.73 | 55549 |
| 2024-10-01 | 19.83 | $19.72 | 128600 |
| 2024-09-30 | 19.85 | $19.89 | 103036 |
| 2024-09-27 | 19.82 | $19.85 | 46200 |
| 2024-09-26 | 19.79 | $19.82 | 106500 |
| 2024-09-25 | 19.77 | $19.79 | 77900 |
| 2024-09-24 | 19.74 | $19.74 | 49944 |
| 2024-09-23 | 19.73 | $19.76 | 42011 |
| 2024-09-20 | 19.71 | $19.76 | 690700 |
| 2024-09-19 | 19.68 | $19.76 | 27800 |
| 2024-09-18 | 19.64 | $19.70 | 51500 |
| 2024-09-17 | 19.61 | $19.64 | 37229 |
| 2024-09-16 | 19.60 | $19.61 | 62100 |
| 2024-09-13 | 19.59 | $19.60 | 37017 |
| 2024-09-12 | 19.58 | $19.56 | 51500 |
| 2024-09-11 | 19.58 | $19.57 | 38958 |
| 2024-09-10 | 19.57 | $19.60 | 96500 |
| 2024-09-09 | 19.56 | $19.55 | 45100 |
| 2024-09-06 | 19.56 | $19.45 | 85400 |
| 2024-09-05 | 19.59 | $19.56 | 156400 |
| 2024-09-04 | 19.59 | $19.54 | 161709 |
| 2024-09-03 | 19.59 | $19.43 | 239900 |
| 2024-08-30 | 19.63 | $19.65 | 31873 |
| 2024-08-29 | 19.61 | $19.58 | 60263 |
| 2024-08-28 | 19.60 | $19.58 | 64060 |
| 2024-08-27 | 19.59 | $19.59 | 170800 |
| 2024-08-26 | 19.57 | $19.56 | 161340 |
| 2024-08-23 | 19.56 | $19.57 | 64600 |
| 2024-08-22 | 19.54 | $19.54 | 125700 |
| 2024-08-21 | 19.53 | $19.56 | 80600 |
| 2024-08-20 | 19.50 | $19.59 | 175500 |
| 2024-08-19 | 19.46 | $19.48 | 177501 |
| 2024-08-16 | 19.44 | $19.60 | 49337 |
| 2024-08-15 | 19.38 | $19.45 | 52300 |
| 2024-08-14 | 19.35 | $19.44 | 42500 |
| 2024-08-13 | 19.32 | $19.35 | 43105 |
| 2024-08-12 | 19.31 | $19.35 | 44507 |
| 2024-08-09 | 19.30 | $19.32 | 35147 |
| 2024-08-08 | 19.30 | $19.29 | 58241 |
| 2024-08-07 | 19.30 | $19.22 | 62500 |
| 2024-08-06 | 19.33 | $19.33 | 113600 |
| 2024-08-05 | 19.33 | $19.10 | 89700 |
| 2024-08-02 | 19.40 | $19.31 | 67320 |
| 2024-08-01 | 19.41 | $19.35 | 230600 |
| 2024-07-31 | 19.42 | $19.45 | 54747 |
| 2024-07-30 | 19.40 | $19.41 | 74500 |
| 2024-07-29 | 19.38 | $19.41 | 49617 |
| 2024-07-26 | 19.36 | $19.40 | 37948 |
| 2024-07-25 | 19.34 | $19.34 | 31700 |
| 2024-07-24 | 19.33 | $19.34 | 35800 |
| 2024-07-23 | 19.32 | $19.35 | 47700 |
| 2024-07-22 | 19.30 | $19.33 | 56900 |
| 2024-07-19 | 19.29 | $19.28 | 22102 |
| 2024-07-18 | 19.28 | $19.26 | 43203 |
| 2024-07-17 | 19.28 | $19.26 | 66200 |
| 2024-07-16 | 19.28 | $19.28 | 49635 |
| 2024-07-15 | 19.27 | $19.30 | 169400 |
| 2024-07-12 | 19.25 | $19.27 | 126000 |
| 2024-07-11 | 19.24 | $19.28 | 55720 |
| 2024-07-10 | 19.22 | $19.24 | 59400 |
| 2024-07-09 | 19.21 | $19.20 | 23916 |
| 2024-07-08 | 19.21 | $19.23 | 82909 |
| 2024-07-05 | 19.20 | $19.30 | 58236 |
| 2024-07-03 | 19.16 | $19.16 | 42422 |
| 2024-07-02 | 19.16 | $19.11 | 33500 |
| 2024-07-01 | 19.18 | $19.08 | 366514 |
| 2024-06-28 | 19.21 | $19.14 | 51400 |
| 2024-06-27 | 19.22 | $19.22 | 18507 |
| 2024-06-26 | 19.21 | $19.18 | 62500 |
| 2024-06-25 | 19.22 | $19.30 | 42924 |
| 2024-06-24 | 19.18 | $19.21 | 63819 |
| 2024-06-21 | 19.16 | $19.20 | 36100 |
| 2024-06-20 | 19.15 | $19.19 | 66100 |
| 2024-06-18 | 19.13 | $19.15 | 92819 |
| 2024-06-17 | 19.12 | $19.15 | 44600 |
| 2024-06-14 | 19.10 | $19.13 | 93100 |
| 2024-06-13 | 19.09 | $19.15 | 35700 |
| 2024-06-12 | 19.07 | $19.11 | 66838 |
| 2024-06-11 | 19.06 | $19.05 | 45404 |
| 2024-06-10 | 19.07 | $19.07 | 36700 |
| 2024-06-07 | 19.07 | $19.05 | 85100 |
| 2024-06-06 | 19.08 | $19.05 | 108444 |
| 2024-06-05 | 19.08 | $19.04 | 37600 |
| 2024-06-04 | 19.10 | $18.99 | 40120 |
| 2024-06-03 | 19.13 | $18.96 | 430649 |
| 2024-05-31 | 19.18 | $19.18 | 105100 |
| 2024-05-30 | 19.16 | $19.08 | 39600 |
| 2024-05-29 | 19.18 | $19.07 | 37520 |
| 2024-05-28 | 19.20 | $19.08 | 115124 |
| 2024-05-24 | 19.22 | $19.15 | 30530 |
| 2024-05-23 | 19.22 | $19.13 | 32931 |
| 2024-05-22 | 19.22 | $19.15 | 48200 |
| 2024-05-21 | 19.22 | $19.17 | 61604 |
| 2024-05-20 | 19.21 | $19.20 | 119721 |
| 2024-05-17 | 19.18 | $19.18 | 63600 |
| 2024-05-16 | 19.16 | $19.23 | 66828 |
| 2024-05-15 | 19.11 | $19.18 | 246913 |
| 2024-05-14 | 19.06 | $19.08 | 56903 |
| 2024-05-13 | 19.03 | $19.07 | 43700 |
| 2024-05-10 | 19.00 | $19.02 | 48206 |
| 2024-05-09 | 18.98 | $19.05 | 83747 |
| 2024-05-08 | 18.94 | $19.01 | 266600 |
| 2024-05-07 | 18.91 | $19.01 | 159700 |
| 2024-05-06 | 18.87 | $19.06 | 839021 |
| 2024-05-03 | 18.80 | $18.94 | 43700 |
| 2024-05-02 | 18.76 | $18.80 | 57721 |
| 2024-05-01 | 18.76 | $18.78 | 533500 |
| 2024-04-30 | 18.75 | $18.77 | 113047 |
| 2024-04-29 | 18.76 | $18.85 | 95300 |
| 2024-04-26 | 18.74 | $18.80 | 190432 |
| 2024-04-25 | 18.72 | $18.82 | 34114 |
| 2024-04-24 | 18.71 | $18.77 | 88000 |
| 2024-04-23 | 18.70 | $18.78 | 54700 |
| 2024-04-22 | 18.69 | $18.85 | 53100 |
| 2024-04-19 | 18.66 | $18.75 | 157768 |
| 2024-04-18 | 18.66 | $18.65 | 162147 |
| 2024-04-17 | 18.69 | $18.66 | 125000 |
| 2024-04-16 | 18.72 | $18.63 | 113400 |
| 2024-04-15 | 18.77 | $18.66 | 423400 |
| 2024-04-12 | 18.82 | $18.78 | 82500 |
| 2024-04-11 | 18.85 | $18.78 | 152731 |
| 2024-04-10 | 18.89 | $18.84 | 324200 |
| 2024-04-09 | 18.91 | $18.97 | 156300 |
| 2024-04-08 | 18.90 | $18.90 | 140700 |
| 2024-04-05 | 18.91 | $18.89 | 80539 |
| 2024-04-04 | 18.92 | $18.86 | 65629 |
| 2024-04-03 | 18.95 | $18.87 | 1.6M |
| 2024-04-02 | 18.97 | $18.86 | 119400 |
| 2024-04-01 | 19.01 | $18.77 | 810828 |
| 2024-03-28 | 19.08 | $19.08 | 312100 |
| 2024-03-27 | 19.08 | $19.09 | 89747 |
| 2024-03-26 | 19.06 | $19.09 | 49244 |
| 2024-03-25 | 19.04 | $19.04 | 66137 |
| 2024-03-22 | 19.03 | $19.07 | 62923 |
| 2024-03-21 | 19.01 | $19.05 | 31531 |
| 2024-03-20 | 18.98 | $19.03 | 53907 |
| 2024-03-19 | 18.96 | $18.99 | 61800 |
| 2024-03-18 | 18.95 | $18.94 | 58000 |
| 2024-03-15 | 18.95 | $18.96 | 105200 |
| 2024-03-14 | 18.94 | $18.96 | 52700 |
| 2024-03-13 | 18.93 | $18.93 | 38400 |
| 2024-03-12 | 18.92 | $18.92 | 31900 |
| 2024-03-11 | 18.92 | $18.90 | 40018 |
| 2024-03-08 | 18.92 | $18.94 | 60200 |
| 2024-03-07 | 18.91 | $18.90 | 19616 |
| 2024-03-06 | 18.91 | $18.86 | 58500 |
| 2024-03-05 | 18.92 | $18.90 | 117600 |
| 2024-03-04 | 18.92 | $18.85 | 172012 |
| 2024-03-01 | 18.93 | $18.97 | 1.1M |
| 2024-02-29 | 18.91 | $18.89 | 55300 |
| 2024-02-28 | 18.90 | $18.92 | 43130 |
| 2024-02-27 | 18.89 | $18.86 | 218500 |
| 2024-02-26 | 18.89 | $18.90 | 72600 |
| 2024-02-23 | 18.87 | $18.94 | 117600 |
| 2024-02-22 | 18.84 | $18.94 | 781000 |
| 2024-02-21 | 18.80 | $18.80 | 49900 |
| 2024-02-20 | 18.80 | $18.79 | 28800 |
| 2024-02-16 | 18.80 | $18.79 | 31323 |
| 2024-02-15 | 18.80 | $18.83 | 39500 |
| 2024-02-14 | 18.78 | $18.80 | 29732 |
| 2024-02-13 | 18.77 | $18.73 | 41000 |
| 2024-02-12 | 18.78 | $18.79 | 16830 |
| 2024-02-09 | 18.77 | $18.78 | 48200 |
| 2024-02-08 | 18.77 | $18.78 | 36649 |
| 2024-02-07 | 18.76 | $18.77 | 341649 |
| 2024-02-06 | 18.75 | $18.73 | 98700 |
| 2024-02-05 | 18.75 | $18.67 | 174700 |
| 2024-02-02 | 18.76 | $18.70 | 146427 |
| 2024-02-01 | 18.78 | $18.74 | 151527 |
| 2024-01-31 | 18.78 | $18.83 | 89200 |
| 2024-01-30 | 18.75 | $18.84 | 83411 |
| 2024-01-29 | 18.70 | $18.77 | 115600 |
| 2024-01-26 | 18.67 | $18.72 | 52500 |
| 2024-01-25 | 18.65 | $18.70 | 20206 |
| 2024-01-24 | 18.63 | $18.63 | 62837 |
| 2024-01-23 | 18.63 | $18.60 | 39224 |
| 2024-01-22 | 18.64 | $18.69 | 49208 |
| 2024-01-19 | 18.62 | $18.62 | 174400 |
| 2024-01-18 | 18.61 | $18.54 | 231328 |
| 2024-01-17 | 18.63 | $18.55 | 134821 |
| 2024-01-16 | 18.64 | $18.61 | 99026 |
| 2024-01-12 | 18.64 | $18.72 | 70106 |
| 2024-01-11 | 18.61 | $18.69 | 161102 |
| 2024-01-10 | 18.57 | $18.58 | 151200 |
| 2024-01-09 | 18.56 | $18.50 | 71800 |
| 2024-01-08 | 18.58 | $18.53 | 43600 |
| 2024-01-05 | 18.58 | $18.50 | 35829 |
| 2024-01-04 | 18.60 | $18.57 | 73114 |
| 2024-01-03 | 18.59 | $18.48 | 33000 |
| 2024-01-02 | 18.61 | $18.46 | 69318 |
| 2023-12-29 | 18.63 | $18.51 | 313838 |
| 2023-12-28 | 18.65 | $18.54 | 78800 |
| 2023-12-27 | 18.65 | $18.54 | 37900 |
| 2023-12-26 | 18.66 | $18.65 | 60743 |
| 2023-12-22 | 18.62 | $18.57 | 15028 |
| 2023-12-21 | 18.61 | $18.61 | 51002 |
| 2023-12-20 | 18.57 | $18.59 | 81812 |
| 2023-12-19 | 18.53 | $18.49 | 39000 |
| 2023-12-18 | 18.50 | $18.48 | 44148 |
| 2023-12-15 | 18.48 | $18.46 | 25700 |
| 2023-12-14 | 18.45 | $18.51 | 72546 |
| 2023-12-13 | 18.39 | $18.45 | 60200 |
| 2023-12-12 | 18.34 | $18.22 | 68143 |
| 2023-12-11 | 18.35 | $18.25 | 36200 |
| 2023-12-08 | 18.35 | $18.26 | 43817 |
| 2023-12-07 | 18.34 | $18.24 | 54125 |
| 2023-12-06 | 18.34 | $18.27 | 28000 |
| 2023-12-05 | 18.32 | $18.20 | 47900 |
| 2023-12-04 | 18.32 | $18.22 | 85000 |
| 2023-12-01 | 18.30 | $18.29 | 69900 |
| 2023-11-30 | 18.26 | $18.17 | 154800 |
| 2023-11-29 | 18.24 | $18.25 | 58815 |
| 2023-11-28 | 18.19 | $18.23 | 74207 |
| 2023-11-27 | 18.13 | $18.14 | 88500 |
| 2023-11-24 | 18.09 | $18.12 | 42611 |
| 2023-11-22 | 18.04 | $18.13 | 91546 |
| 2023-11-21 | 17.97 | $18.10 | 116042 |
| 2023-11-20 | 17.89 | $17.97 | 2.3M |
| 2023-11-17 | 17.84 | $17.90 | 687400 |
| 2023-11-16 | 17.79 | $17.84 | 365245 |
| 2023-11-15 | 17.76 | $17.75 | 130643 |
| 2023-11-14 | 17.74 | $17.79 | 133200 |
| 2023-11-13 | 17.71 | $17.73 | 250700 |
| 2023-11-10 | 17.69 | $17.70 | 76038 |
| 2023-11-09 | 17.67 | $17.65 | 119700 |
| 2023-11-08 | 17.66 | $17.74 | 128200 |
| 2023-11-07 | 17.62 | $17.73 | 402040 |
| 2023-11-06 | 17.58 | $17.63 | 203743 |
| 2023-11-03 | 17.55 | $17.75 | 152300 |
| 2023-11-02 | 17.49 | $17.63 | 178400 |
| 2023-11-01 | 17.45 | $17.51 | 51600 |
| 2023-10-31 | 17.44 | $17.47 | 108100 |
| 2023-10-30 | 17.44 | $17.50 | 62500 |
| 2023-10-27 | 17.43 | $17.45 | 38223 |
| 2023-10-26 | 17.44 | $17.54 | 605531 |
| 2023-10-25 | 17.43 | $17.47 | 145400 |
| 2023-10-24 | 17.43 | $17.51 | 157400 |
| 2023-10-23 | 17.43 | $17.50 | 154100 |
| 2023-10-20 | 17.43 | $17.42 | 136100 |
| 2023-10-19 | 17.45 | $17.46 | 49800 |
| 2023-10-18 | 17.47 | $17.47 | 122700 |
| 2023-10-17 | 17.50 | $17.52 | 52703 |
| 2023-10-16 | 17.52 | $17.61 | 195808 |
| 2023-10-13 | 17.51 | $17.52 | 130400 |
| 2023-10-12 | 17.53 | $17.58 | 132348 |
| 2023-10-11 | 17.54 | $17.64 | 226100 |
| 2023-10-10 | 17.54 | $17.57 | 433933 |
| 2023-10-09 | 17.55 | $17.54 | 456320 |
| 2023-10-06 | 17.59 | $17.58 | 242600 |
| 2023-10-05 | 17.62 | $17.54 | 674600 |
| 2023-10-04 | 17.67 | $17.58 | 2.4M |
| 2023-10-03 | 17.72 | $17.56 | 182517 |
| 2023-10-02 | 17.79 | $17.65 | 332132 |
| 2023-09-29 | 17.85 | $17.82 | 254900 |
| 2023-09-28 | 17.87 | $17.85 | 193129 |
| 2023-09-27 | 17.89 | $17.77 | 120907 |
| 2023-09-26 | 17.93 | $17.85 | 117300 |
| 2023-09-25 | 17.96 | $17.91 | 245413 |
| 2023-09-22 | 17.98 | $17.96 | 121600 |
| 2023-09-21 | 17.99 | $17.90 | 97800 |
| 2023-09-20 | 18.01 | $18.00 | 132400 |
| 2023-09-19 | 18.01 | $18.01 | 127718 |
| 2023-09-18 | 18.00 | $18.03 | 87012 |
| 2023-09-15 | 17.99 | $18.02 | 47200 |
| 2023-09-14 | 17.98 | $18.00 | 49900 |
| 2023-09-13 | 17.97 | $18.00 | 77500 |
| 2023-09-12 | 17.96 | $17.96 | 29900 |
| 2023-09-11 | 17.96 | $18.00 | 125021 |
| 2023-09-08 | 17.95 | $17.98 | 77431 |
| 2023-09-07 | 17.94 | $18.00 | 61600 |
| 2023-09-06 | 17.92 | $17.91 | 70631 |
| 2023-09-05 | 17.93 | $17.92 | 114700 |
| 2023-09-01 | 17.94 | $17.99 | 57348 |
| 2023-08-31 | 17.92 | $18.01 | 124020 |
| 2023-08-30 | 17.90 | $17.98 | 82700 |
| 2023-08-29 | 17.89 | $18.08 | 270908 |
| 2023-08-28 | 17.84 | $17.96 | 195700 |
| 2023-08-25 | 17.82 | $17.86 | 38505 |
| 2023-08-24 | 17.83 | $17.91 | 99100 |
| 2023-08-23 | 17.83 | $17.93 | 108930 |
| 2023-08-22 | 17.82 | $17.78 | 105124 |
| 2023-08-21 | 17.86 | $17.79 | 72100 |
| 2023-08-18 | 17.90 | $17.83 | 691424 |
| 2023-08-17 | 17.95 | $17.88 | 231509 |
| 2023-08-16 | 17.99 | $17.93 | 86340 |
| 2023-08-15 | 18.02 | $17.93 | 88600 |
| 2023-08-14 | 18.07 | $17.99 | 131808 |
| 2023-08-11 | 18.10 | $18.11 | 70033 |
| 2023-08-10 | 18.10 | $18.14 | 97942 |
| 2023-08-09 | 18.10 | $18.12 | 247800 |
| 2023-08-08 | 18.10 | $18.10 | 39500 |
| 2023-08-07 | 18.11 | $18.10 | 89351 |
| 2023-08-04 | 18.12 | $18.14 | 101040 |
| 2023-08-03 | 18.12 | $18.01 | 82333 |
| 2023-08-02 | 18.16 | $18.04 | 154100 |
| 2023-08-01 | 18.20 | $18.12 | 139400 |
| 2023-07-31 | 18.22 | $18.28 | 125700 |
| 2023-07-28 | 18.20 | $18.24 | 115003 |
| 2023-07-27 | 18.19 | $18.14 | 111100 |
| 2023-07-26 | 18.20 | $18.14 | 122310 |
| 2023-07-25 | 18.22 | $18.17 | 552443 |
| 2023-07-24 | 18.23 | $18.19 | 48600 |
| 2023-07-21 | 18.23 | $18.20 | 98135 |
| 2023-07-20 | 18.24 | $18.19 | 67344 |
| 2023-07-19 | 18.24 | $18.21 | 68022 |
| 2023-07-18 | 18.24 | $18.28 | 83743 |
| 2023-07-17 | 18.22 | $18.27 | 74800 |
| 2023-07-14 | 18.20 | $18.24 | 44518 |
| 2023-07-13 | 18.18 | $18.28 | 121747 |
| 2023-07-12 | 18.14 | $18.19 | 73639 |
| 2023-07-11 | 18.12 | $18.09 | 66000 |
| 2023-07-10 | 18.13 | $18.05 | 151609 |
| 2023-07-07 | 18.15 | $17.98 | 177500 |
| 2023-07-06 | 18.20 | $17.95 | 24200 |
| 2023-07-05 | 18.26 | $18.06 | 102600 |
| 2023-07-03 | 18.31 | $18.17 | 56844 |
| 2023-06-30 | 18.33 | $18.30 | 91008 |
| 2023-06-29 | 18.31 | $18.21 | 45400 |
| 2023-06-28 | 18.32 | $18.29 | 70300 |
| 2023-06-27 | 18.30 | $18.26 | 42100 |
| 2023-06-26 | 18.28 | $18.27 | 40418 |
| 2023-06-23 | 18.25 | $18.26 | 115914 |
| 2023-06-22 | 18.21 | $18.22 | 767747 |
| 2023-06-21 | 18.18 | $18.17 | 128700 |
| 2023-06-20 | 18.16 | $18.14 | 74245 |
| 2023-06-16 | 18.14 | $18.17 | 309400 |
| 2023-06-15 | 18.11 | $18.22 | 88700 |
| 2023-06-14 | 18.05 | $18.11 | 116921 |
| 2023-06-13 | 18.01 | $18.08 | 309400 |
| 2023-06-12 | 17.97 | $18.06 | 42900 |
| 2023-06-09 | 17.92 | $17.98 | 45818 |
| 2023-06-08 | 17.90 | $17.98 | 84343 |
| 2023-06-07 | 17.87 | $17.93 | 101300 |
| 2023-06-06 | 17.84 | $17.98 | 47800 |
| 2023-06-05 | 17.80 | $17.95 | 139301 |
| 2023-06-02 | 17.76 | $17.88 | 54229 |
| 2023-06-01 | 17.73 | $17.84 | 85125 |
| 2023-05-31 | 17.71 | $17.84 | 159715 |
| 2023-05-30 | 17.69 | $17.89 | 167035 |
| 2023-05-26 | 17.64 | $17.71 | 51900 |
| 2023-05-25 | 17.65 | $17.68 | 722140 |
| 2023-05-24 | 17.67 | $17.73 | 60600 |
| 2023-05-23 | 17.69 | $17.70 | 117006 |
| 2023-05-22 | 17.72 | $17.72 | 62500 |
| 2023-05-19 | 17.75 | $17.72 | 90500 |
| 2023-05-18 | 17.79 | $17.73 | 96529 |
| 2023-05-17 | 17.83 | $17.80 | 128446 |
| 2023-05-16 | 17.87 | $17.81 | 116212 |
| 2023-05-15 | 17.91 | $17.89 | 108322 |
| 2023-05-12 | 17.94 | $17.97 | 53400 |
| 2023-05-11 | 17.96 | $18.00 | 82345 |
| 2023-05-10 | 17.97 | $17.95 | 708700 |
| 2023-05-09 | 17.99 | $18.00 | 71900 |
| 2023-05-08 | 18.01 | $18.00 | 103400 |
| 2023-05-05 | 18.04 | $18.07 | 32800 |
| 2023-05-04 | 18.05 | $17.97 | 85300 |
| 2023-05-03 | 18.10 | $18.05 | 77200 |
| 2023-05-02 | 18.13 | $18.02 | 88300 |
| 2023-05-01 | 18.18 | $17.97 | 546239 |
| 2023-04-28 | 18.26 | $18.28 | 40929 |
| 2023-04-27 | 18.25 | $18.21 | 54617 |
| 2023-04-26 | 18.27 | $18.21 | 96720 |
| 2023-04-25 | 18.29 | $18.27 | 63824 |
| 2023-04-24 | 18.30 | $18.21 | 51845 |
| 2023-04-21 | 18.33 | $18.23 | 34242 |
| 2023-04-20 | 18.36 | $18.25 | 69008 |
| 2023-04-19 | 18.39 | $18.29 | 100632 |
| 2023-04-18 | 18.42 | $18.42 | 105800 |
| 2023-04-17 | 18.40 | $18.39 | 221100 |
| 2023-04-14 | 18.40 | $18.40 | 65500 |
| 2023-04-13 | 18.39 | $18.45 | 116900 |
| 2023-04-12 | 18.35 | $18.34 | 69400 |
| 2023-04-11 | 18.35 | $18.34 | 63037 |
| 2023-04-10 | 18.35 | $18.36 | 66626 |
| 2023-04-06 | 18.34 | $18.34 | 86200 |
| 2023-04-05 | 18.33 | $18.29 | 194312 |
| 2023-04-04 | 18.34 | $18.40 | 204400 |
| 2023-04-03 | 18.31 | $18.47 | 650600 |
| 2023-03-31 | 18.26 | $18.42 | 266723 |
| 2023-03-30 | 18.21 | $18.38 | 167033 |
| 2023-03-29 | 18.16 | $18.24 | 108046 |
| 2023-03-28 | 18.15 | $18.15 | 54900 |
| 2023-03-27 | 18.16 | $18.15 | 114600 |
| 2023-03-24 | 18.18 | $18.25 | 56727 |
| 2023-03-23 | 18.17 | $18.32 | 183200 |
| 2023-03-22 | 18.15 | $18.23 | 87222 |
| 2023-03-21 | 18.14 | $18.19 | 47500 |
| 2023-03-20 | 18.15 | $18.10 | 47026 |
| 2023-03-17 | 18.19 | $18.20 | 52642 |
| 2023-03-16 | 18.21 | $18.20 | 44200 |
| 2023-03-15 | 18.24 | $18.27 | 141802 |
| 2023-03-14 | 18.25 | $18.28 | 183500 |
| 2023-03-13 | 18.26 | $18.33 | 468900 |
| 2023-03-10 | 18.26 | $18.35 | 63516 |
| 2023-03-09 | 18.26 | $18.37 | 185200 |
| 2023-03-08 | 18.25 | $18.37 | 97704 |
| 2023-03-07 | 18.24 | $18.35 | 179118 |
| 2023-03-06 | 18.24 | $18.39 | 69400 |
| 2023-03-03 | 18.23 | $18.45 | 857800 |
| 2023-03-02 | 18.20 | $18.25 | 81500 |
| 2023-03-01 | 18.23 | $18.30 | 724409 |
| 2023-02-28 | 18.25 | $18.38 | 77819 |
| 2023-02-27 | 18.25 | $18.45 | 636000 |
| 2023-02-24 | 18.24 | $18.33 | 183820 |
| 2023-02-23 | 18.27 | $18.40 | 66400 |
| 2023-02-22 | 18.28 | $18.21 | 271300 |
| 2023-02-21 | 18.36 | $18.18 | 83600 |
| 2023-02-17 | 18.46 | $18.45 | 41911 |
| 2023-02-16 | 18.51 | $18.43 | 67538 |
| 2023-02-15 | 18.58 | $18.55 | 75200 |
| 2023-02-14 | 18.62 | $18.49 | 72442 |
| 2023-02-13 | 18.69 | $18.53 | 256531 |
| 2023-02-10 | 18.77 | $18.50 | 269200 |
| 2023-02-09 | 18.88 | $18.76 | 124700 |
| 2023-02-08 | 18.92 | $18.78 | 233200 |
| 2023-02-07 | 18.97 | $18.83 | 91800 |
| 2023-02-06 | 19.02 | $18.80 | 146624 |
| 2023-02-03 | 19.07 | $18.91 | 268726 |
| 2023-02-02 | 19.11 | $19.02 | 181215 |
| 2023-02-01 | 19.12 | $19.05 | 799500 |
| 2023-01-31 | 19.11 | $19.02 | 268637 |
| 2023-01-30 | 19.12 | $18.98 | 53700 |
| 2023-01-27 | 19.13 | $19.03 | 67035 |
| 2023-01-26 | 19.12 | $19.10 | 73700 |
| 2023-01-25 | 19.09 | $19.07 | 84128 |
| 2023-01-24 | 19.05 | $19.06 | 88905 |
| 2023-01-23 | 19.01 | $19.03 | 508300 |
| 2023-01-20 | 18.97 | $18.95 | 103313 |
| 2023-01-19 | 18.93 | $18.94 | 123500 |
| 2023-01-18 | 18.89 | $18.88 | 126400 |
| 2023-01-17 | 18.86 | $18.90 | 62100 |
| 2023-01-13 | 18.80 | $18.83 | 99700 |
| 2023-01-12 | 18.76 | $18.85 | 87931 |
| 2023-01-11 | 18.69 | $18.82 | 90330 |
| 2023-01-10 | 18.62 | $18.67 | 226121 |
| 2023-01-09 | 18.57 | $18.67 | 220100 |
| 2023-01-06 | 18.51 | $18.72 | 122012 |
| 2023-01-05 | 18.42 | $18.46 | 76700 |
| 2023-01-04 | 18.39 | $18.44 | 76319 |
| 2023-01-03 | 18.36 | $18.29 | 145300 |
| 2022-12-30 | 18.36 | $18.21 | 249030 |
| 2022-12-29 | 18.39 | $18.25 | 120000 |
| 2022-12-28 | 18.41 | $18.12 | 91542 |
| 2022-12-27 | 18.47 | $18.27 | 99900 |
| 2022-12-23 | 18.50 | $18.30 | 80009 |
| 2022-12-22 | 18.51 | $18.37 | 190118 |
| 2022-12-21 | 18.51 | $18.35 | 137600 |
| 2022-12-20 | 18.50 | $18.28 | 96100 |
| 2022-12-19 | 18.51 | $18.22 | 80200 |
| 2022-12-16 | 18.53 | $18.30 | 160700 |
| 2022-12-15 | 18.53 | $18.30 | 159332 |
| 2022-12-14 | 18.52 | $18.47 | 538308 |
| 2022-12-13 | 18.45 | $18.42 | 258500 |
| 2022-12-12 | 18.37 | $18.29 | 578314 |
| 2022-12-09 | 18.31 | $18.17 | 524043 |
| 2022-12-08 | 18.27 | $18.13 | 576049 |
| 2022-12-07 | 18.22 | $18.07 | 1.1M |
| 2022-12-06 | 18.18 | $18.00 | 269200 |
| 2022-12-05 | 18.14 | $17.96 | 421834 |
| 2022-12-02 | 18.10 | $18.09 | 198932 |
| 2022-12-01 | 18.00 | $18.12 | 219400 |
| 2022-11-30 | 17.86 | $17.99 | 467000 |
| 2022-11-29 | 17.73 | $17.78 | 195400 |
| 2022-11-28 | 17.63 | $17.64 | 121403 |
| 2022-11-25 | 17.55 | $17.65 | 27307 |
| 2022-11-23 | 17.44 | $17.42 | 439119 |
| 2022-11-22 | 17.38 | $17.41 | 191121 |
| 2022-11-21 | 17.30 | $17.26 | 100900 |
| 2022-11-18 | 17.25 | $17.25 | 108600 |
| 2022-11-17 | 17.19 | $17.29 | 358803 |
| 2022-11-16 | 17.10 | $17.35 | 82752 |
| 2022-11-15 | 16.97 | $17.35 | 200600 |
| 2022-11-14 | 16.80 | $17.17 | 220700 |
| 2022-11-11 | 16.66 | $17.03 | 185900 |
| 2022-11-10 | 16.53 | $16.90 | 476904 |
| 2022-11-09 | 16.41 | $16.52 | 121000 |
| 2022-11-08 | 16.39 | $16.59 | 218400 |
| 2022-11-07 | 16.34 | $16.49 | 79430 |
| 2022-11-04 | 16.31 | $16.52 | 489000 |
| 2022-11-03 | 16.28 | $16.34 | 111122 |
| 2022-11-02 | 16.29 | $16.23 | 118200 |
| 2022-11-01 | 16.35 | $16.39 | 362044 |
| 2022-10-31 | 16.37 | $16.38 | 128900 |
| 2022-10-28 | 16.40 | $16.53 | 142800 |
| 2022-10-27 | 16.40 | $16.50 | 52025 |
| 2022-10-26 | 16.41 | $16.52 | 94433 |
| 2022-10-25 | 16.42 | $16.56 | 118400 |
| 2022-10-24 | 16.42 | $16.41 | 75500 |
| 2022-10-21 | 16.48 | $16.59 | 60800 |
| 2022-10-20 | 16.49 | $16.45 | 50800 |
| 2022-10-19 | 16.55 | $16.55 | 122600 |
| 2022-10-18 | 16.61 | $16.71 | 108800 |
| 2022-10-17 | 16.62 | $16.72 | 485538 |
| 2022-10-14 | 16.64 | $16.61 | 127013 |
| 2022-10-13 | 16.71 | $16.76 | 49705 |
| 2022-10-12 | 16.74 | $16.78 | 101800 |
| 2022-10-11 | 16.78 | $16.76 | 114300 |
| 2022-10-10 | 16.84 | $16.81 | 44010 |
| 2022-10-07 | 16.90 | $16.94 | 114161 |
| 2022-10-06 | 16.93 | $17.04 | 144000 |
| 2022-10-05 | 16.94 | $17.13 | 152400 |
| 2022-10-04 | 16.94 | $17.11 | 109881 |
| 2022-10-03 | 16.94 | $17.02 | 427719 |
| 2022-09-30 | 16.97 | $16.86 | 114229 |
| 2022-09-29 | 17.07 | $16.88 | 112400 |
| 2022-09-28 | 17.18 | $17.11 | 77012 |
| 2022-09-27 | 17.25 | $16.99 | 102100 |
| 2022-09-26 | 17.37 | $17.06 | 253900 |
| 2022-09-23 | 17.51 | $17.27 | 112207 |
| 2022-09-22 | 17.61 | $17.44 | 136503 |
| 2022-09-21 | 17.67 | $17.55 | 118030 |
| 2022-09-20 | 17.72 | $17.60 | 66942 |
| 2022-09-19 | 17.76 | $17.78 | 183607 |
| 2022-09-16 | 17.75 | $17.78 | 263346 |
| 2022-09-15 | 17.74 | $17.73 | 177200 |
| 2022-09-14 | 17.74 | $17.74 | 228926 |
| 2022-09-13 | 17.74 | $17.66 | 167509 |
| 2022-09-12 | 17.77 | $17.88 | 192400 |
| 2022-09-09 | 17.73 | $17.75 | 192300 |
| 2022-09-08 | 17.73 | $17.77 | 208000 |
| 2022-09-07 | 17.71 | $17.69 | 140839 |
| 2022-09-06 | 17.73 | $17.51 | 116600 |
| 2022-09-02 | 17.80 | $17.64 | 149000 |
| 2022-09-01 | 17.84 | $17.65 | 230540 |
| 2022-08-31 | 17.89 | $17.70 | 323300 |
| 2022-08-30 | 17.93 | $17.73 | 145017 |
| 2022-08-29 | 17.97 | $17.80 | 621334 |
| 2022-08-26 | 18.00 | $17.85 | 293322 |
| 2022-08-25 | 18.02 | $18.08 | 207621 |
| 2022-08-24 | 17.96 | $17.86 | 185617 |
| 2022-08-23 | 17.96 | $17.81 | 323400 |
| 2022-08-22 | 17.97 | $17.64 | 340300 |
| 2022-08-19 | 18.04 | $17.71 | 156926 |
| 2022-08-18 | 18.09 | $17.92 | 104500 |
| 2022-08-17 | 18.09 | $17.88 | 336000 |
| 2022-08-16 | 18.09 | $17.98 | 234800 |
| 2022-08-15 | 18.06 | $18.03 | 111200 |
| 2022-08-12 | 18.00 | $18.05 | 243100 |
| 2022-08-11 | 17.92 | $17.86 | 185800 |
| 2022-08-10 | 17.89 | $17.94 | 300000 |
| 2022-08-09 | 17.81 | $17.72 | 163500 |
| 2022-08-08 | 17.78 | $17.87 | 168100 |
| 2022-08-05 | 17.70 | $17.75 | 185616 |
| 2022-08-04 | 17.64 | $17.74 | 185647 |
| 2022-08-03 | 17.56 | $17.76 | 629800 |
| 2022-08-02 | 17.46 | $17.50 | 385919 |
| 2022-08-01 | 17.42 | $17.71 | 347216 |
| 2022-07-29 | 17.31 | $17.77 | 422700 |
| 2022-07-28 | 17.15 | $17.67 | 335543 |
| 2022-07-27 | 16.99 | $17.35 | 424542 |
| 2022-07-26 | 16.90 | $17.16 | 309300 |
| 2022-07-25 | 16.85 | $17.21 | 300700 |
| 2022-07-22 | 16.79 | $17.15 | 539400 |
| 2022-07-21 | 16.73 | $17.13 | 332500 |
| 2022-07-20 | 16.67 | $16.98 | 350700 |
| 2022-07-19 | 16.66 | $16.87 | 418585 |
| 2022-07-18 | 16.68 | $16.76 | 375728 |
| 2022-07-15 | 16.75 | $16.79 | 656109 |
| 2022-07-14 | 16.84 | $16.68 | 684900 |
| 2022-07-13 | 16.99 | $16.84 | 744600 |
| 2022-07-12 | 17.13 | $16.88 | 4.4M |
| 2022-07-11 | 17.29 | $17.09 | 15.7M |
| 2022-07-08 | 17.43 | $17.46 | 98116 |
| 2022-07-07 | 17.48 | $17.54 | 193235 |
| 2022-07-06 | 17.53 | $17.46 | 245750 |
| 2022-07-05 | 17.62 | $17.53 | 467200 |
| 2022-07-01 | 17.71 | $17.74 | 212100 |
| 2022-06-30 | 17.76 | $17.78 | 235700 |
| 2022-06-29 | 17.82 | $17.77 | 299729 |
| 2022-06-28 | 17.89 | $17.87 | 210611 |
| 2022-06-27 | 17.95 | $17.98 | 337235 |
| 2022-06-24 | 18.00 | $18.12 | 182249 |
| 2022-06-23 | 18.02 | $18.08 | 258935 |
| 2022-06-22 | 18.06 | $18.09 | 385937 |
| 2022-06-21 | 18.11 | $18.17 | 383411 |
| 2022-06-17 | 18.15 | $18.22 | 818000 |
| 2022-06-16 | 18.19 | $18.09 | 1.3M |
| 2022-06-15 | 18.28 | $18.28 | 436133 |
| 2022-06-14 | 18.34 | $17.90 | 720200 |
| 2022-06-13 | 18.54 | $17.92 | 568200 |
| 2022-06-10 | 18.77 | $18.41 | 10.5M |
| 2022-06-09 | 18.91 | $18.62 | 8.7M |
| 2022-06-08 | 19.00 | $18.93 | 171800 |
| 2022-06-07 | 19.02 | $19.06 | 253038 |
| 2022-06-06 | 19.01 | $18.98 | 318712 |
| 2022-06-03 | 19.02 | $19.06 | 393400 |
| 2022-06-02 | 19.00 | $19.17 | 559800 |
| 2022-06-01 | 18.95 | $18.99 | 360428 |
| 2022-05-31 | 18.94 | $19.01 | 354900 |
| 2022-05-27 | 18.93 | $19.07 | 269030 |
| 2022-05-26 | 18.90 | $19.11 | 220229 |
| 2022-05-25 | 18.85 | $19.07 | 254515 |
| 2022-05-24 | 18.81 | $18.97 | 222372 |
| 2022-05-23 | 18.79 | $18.94 | 239900 |
| 2022-05-20 | 18.78 | $18.85 | 251448 |
| 2022-05-19 | 18.80 | $18.87 | 363700 |
| 2022-05-18 | 18.82 | $18.77 | 165500 |
| 2022-05-17 | 18.88 | $18.94 | 274820 |
| 2022-05-16 | 18.91 | $18.86 | 517119 |
| 2022-05-13 | 18.97 | $19.01 | 479134 |
| 2022-05-12 | 19.00 | $18.95 | 192800 |
| 2022-05-11 | 19.06 | $19.00 | 364600 |
| 2022-05-10 | 19.11 | $19.03 | 191811 |
| 2022-05-09 | 19.18 | $19.02 | 377500 |
| 2022-05-06 | 19.26 | $19.13 | 852123 |
| 2022-05-05 | 19.33 | $19.21 | 324836 |
| 2022-05-04 | 19.40 | $19.50 | 239200 |
| 2022-05-03 | 19.39 | $19.33 | 298300 |
| 2022-05-02 | 19.43 | $19.24 | 330953 |
| 2022-04-29 | 19.51 | $19.35 | 290148 |
| 2022-04-28 | 19.57 | $19.52 | 263725 |
| 2022-04-27 | 19.60 | $19.42 | 213400 |
| 2022-04-26 | 19.66 | $19.50 | 187500 |
| 2022-04-25 | 19.72 | $19.68 | 184626 |
| 2022-04-22 | 19.73 | $19.54 | 212602 |
| 2022-04-21 | 19.79 | $19.67 | 363635 |
| 2022-04-20 | 19.82 | $19.80 | 267041 |
| 2022-04-19 | 19.81 | $19.66 | 474105 |
| 2022-04-18 | 19.85 | $19.67 | 295522 |
| 2022-04-14 | 19.90 | $19.68 | 215100 |
| 2022-04-13 | 19.95 | $19.74 | 187000 |
| 2022-04-12 | 19.99 | $19.71 | 274526 |
| 2022-04-11 | 20.06 | $19.70 | 382600 |
| 2022-04-08 | 20.13 | $19.98 | 284700 |
| 2022-04-07 | 20.13 | $20.10 | 176900 |
| 2022-04-06 | 20.10 | $20.10 | 145605 |
| 2022-04-05 | 20.05 | $20.08 | 448832 |
| 2022-04-04 | 20.00 | $20.23 | 317300 |
| 2022-04-01 | 19.89 | $20.09 | 431302 |
| 2022-03-31 | 19.80 | $20.16 | 567207 |
| 2022-03-30 | 19.67 | $20.03 | 312100 |
| 2022-03-29 | 19.56 | $19.97 | 351836 |
| 2022-03-28 | 19.44 | $19.79 | 150800 |
| 2022-03-25 | 19.35 | $19.62 | 269000 |
| 2022-03-24 | 19.30 | $19.66 | 304000 |
| 2022-03-23 | 19.24 | $19.58 | 557231 |
| 2022-03-22 | 19.20 | $19.64 | 243038 |
| 2022-03-21 | 19.13 | $19.54 | 257800 |
| 2022-03-18 | 19.08 | $19.58 | 454000 |
| 2022-03-17 | 19.03 | $19.63 | 275448 |
| 2022-03-16 | 18.95 | $19.47 | 457400 |
| 2022-03-15 | 18.93 | $19.12 | 452500 |
| 2022-03-14 | 19.01 | $19.14 | 166736 |
| 2022-03-11 | 19.12 | $19.21 | 135900 |
| 2022-03-10 | 19.25 | $19.39 | 292545 |
| 2022-03-09 | 19.36 | $19.48 | 230841 |
| 2022-03-08 | 19.47 | $19.33 | 838000 |
| 2022-03-07 | 19.67 | $19.32 | 337000 |
| 2022-03-04 | 19.93 | $19.42 | 323300 |
| 2022-03-03 | 20.21 | $19.88 | 205124 |
| 2022-03-02 | 20.43 | $20.14 | 557900 |
| 2022-03-01 | 20.62 | $20.15 | 424238 |
| 2022-02-28 | 20.85 | $20.45 | 345108 |
| 2022-02-25 | 21.04 | $20.94 | 257227 |
| 2022-02-24 | 21.12 | $20.73 | 363616 |
| 2022-02-23 | 21.29 | $21.11 | 227200 |
| 2022-02-22 | 21.38 | $21.31 | 158624 |
| 2022-02-18 | 21.43 | $21.45 | 303000 |
| 2022-02-17 | 21.45 | $21.45 | 153549 |
| 2022-02-16 | 21.47 | $21.48 | 123600 |
| 2022-02-15 | 21.49 | $21.46 | 637640 |
| 2022-02-14 | 21.53 | $21.52 | 259032 |
| 2022-02-11 | 21.55 | $21.50 | 317106 |
| 2022-02-10 | 21.59 | $21.54 | 216127 |
| 2022-02-09 | 21.63 | $21.70 | 221647 |
| 2022-02-08 | 21.62 | $21.62 | 248044 |
| 2022-02-07 | 21.65 | $21.66 | 252200 |
| 2022-02-04 | 21.67 | $21.66 | 183300 |
| 2022-02-03 | 21.69 | $21.70 | 179145 |
| 2022-02-02 | 21.71 | $21.80 | 251100 |
| 2022-02-01 | 21.70 | $21.71 | 289628 |
| 2022-01-31 | 21.73 | $21.82 | 284319 |
| 2022-01-28 | 21.72 | $21.79 | 255100 |
| 2022-01-27 | 21.73 | $21.80 | 245519 |
| 2022-01-26 | 21.73 | $21.75 | 235400 |
| 2022-01-25 | 21.76 | $21.86 | 270400 |
| 2022-01-24 | 21.76 | $21.89 | 560232 |
| 2022-01-21 | 21.75 | $21.92 | 383200 |
| 2022-01-20 | 21.74 | $21.83 | 454735 |
| 2022-01-19 | 21.76 | $21.78 | 478800 |
| 2022-01-18 | 21.79 | $21.56 | 921300 |
| 2022-01-14 | 21.91 | $21.71 | 253408 |
| 2022-01-13 | 22.01 | $21.83 | 211048 |
| 2022-01-12 | 22.09 | $21.97 | 196000 |
| 2022-01-11 | 22.15 | $22.10 | 602900 |
| 2022-01-10 | 22.19 | $22.07 | 887722 |
| 2022-01-07 | 22.24 | $22.11 | 253633 |
| 2022-01-06 | 22.29 | $22.17 | 305500 |
| 2022-01-05 | 22.34 | $22.16 | 336506 |
| 2022-01-04 | 22.40 | $22.31 | 238304 |
| 2022-01-03 | 22.42 | $22.28 | 354500 |
| 2021-12-31 | 22.46 | $22.41 | 386900 |
| 2021-12-30 | 22.47 | $22.44 | 351836 |
| 2021-12-29 | 22.47 | $22.40 | 556322 |
| 2021-12-28 | 22.48 | $22.54 | 501000 |
| 2021-12-27 | 22.44 | $22.49 | 941915 |
| 2021-12-23 | 22.42 | $22.55 | 741800 |
| 2021-12-22 | 22.37 | $22.43 | 729122 |
| 2021-12-21 | 22.35 | $22.40 | 642800 |
| 2021-12-20 | 22.33 | $22.28 | 2.0M |
| 2021-12-17 | 22.35 | $22.34 | 492000 |
| 2021-12-16 | 22.35 | $22.35 | 503133 |
| 2021-12-15 | 22.35 | $22.36 | 478015 |
| 2021-12-14 | 22.35 | $22.40 | 312531 |
| 2021-12-13 | 22.34 | $22.48 | 509600 |
| 2021-12-10 | 22.30 | $22.43 | 583148 |
| 2021-12-09 | 22.27 | $22.36 | 928400 |
| 2021-12-08 | 22.26 | $22.35 | 331109 |
| 2021-12-07 | 22.24 | $22.36 | 1.1M |
| 2021-12-06 | 22.23 | $22.27 | 423629 |
| 2021-12-03 | 22.24 | $22.29 | 358200 |
| 2021-12-02 | 22.25 | $22.25 | 264505 |
| 2021-12-01 | 22.28 | $22.19 | 413400 |
| 2021-11-30 | 22.33 | $22.24 | 401042 |
| 2021-11-29 | 22.39 | $22.35 | 314500 |
| 2021-11-26 | 22.42 | $22.22 | 307806 |
| 2021-11-24 | 22.50 | $22.43 | 319000 |
| 2021-11-23 | 22.53 | $22.48 | 232600 |
| 2021-11-22 | 22.56 | $22.52 | 304535 |
| 2021-11-19 | 22.58 | $22.69 | 181400 |
| 2021-11-18 | 22.56 | $22.63 | 287700 |
| 2021-11-17 | 22.55 | $22.59 | 231500 |
| 2021-11-16 | 22.55 | $22.60 | 694500 |
| 2021-11-15 | 22.55 | $22.70 | 290851 |
| 2021-11-12 | 22.52 | $22.65 | 311500 |
| 2021-11-11 | 22.50 | $22.49 | 257100 |
| 2021-11-10 | 22.52 | $22.35 | 343919 |
| 2021-11-09 | 22.61 | $22.50 | 203613 |
| 2021-11-08 | 22.66 | $22.62 | 370300 |
| 2021-11-05 | 22.69 | $22.66 | 137100 |
| 2021-11-04 | 22.71 | $22.69 | 267500 |
| 2021-11-03 | 22.73 | $22.70 | 192648 |
| 2021-11-02 | 22.76 | $22.63 | 361515 |
| 2021-11-01 | 22.81 | $22.64 | 397023 |
| 2021-10-29 | 22.88 | $22.84 | 432815 |
| 2021-10-28 | 22.89 | $22.93 | 145500 |
| 2021-10-27 | 22.88 | $22.97 | 288847 |
| 2021-10-26 | 22.86 | $22.96 | 205200 |
| 2021-10-25 | 22.84 | $22.95 | 236600 |
| 2021-10-22 | 22.82 | $22.91 | 223736 |
| 2021-10-21 | 22.80 | $22.90 | 177700 |
| 2021-10-20 | 22.79 | $23.05 | 165100 |
| 2021-10-19 | 22.73 | $23.00 | 285646 |
| 2021-10-18 | 22.67 | $22.93 | 396700 |
| 2021-10-15 | 22.63 | $22.84 | 200304 |
| 2021-10-14 | 22.62 | $22.85 | 241225 |
| 2021-10-13 | 22.60 | $22.67 | 133741 |
| 2021-10-12 | 22.63 | $22.60 | 358500 |
| 2021-10-11 | 22.70 | $22.58 | 237523 |
| 2021-10-08 | 22.80 | $22.72 | 253244 |
| 2021-10-07 | 22.88 | $22.84 | 476800 |
| 2021-10-06 | 22.94 | $22.83 | 426400 |
| 2021-10-05 | 23.02 | $22.93 | 549241 |
| 2021-10-04 | 23.09 | $22.97 | 1.8M |
| 2021-10-01 | 23.16 | $23.09 | 269000 |
| 2021-09-30 | 23.22 | $23.20 | 304248 |
| 2021-09-29 | 23.26 | $23.23 | 188415 |
| 2021-09-28 | 23.29 | $23.20 | 213608 |
| 2021-09-27 | 23.35 | $23.28 | 181800 |
| 2021-09-24 | 23.39 | $23.35 | 146900 |
| 2021-09-23 | 23.42 | $23.38 | 144300 |
| 2021-09-22 | 23.45 | $23.40 | 214911 |
| 2021-09-21 | 23.48 | $23.37 | 244700 |
| 2021-09-20 | 23.53 | $23.36 | 231000 |
| 2021-09-17 | 23.59 | $23.50 | 291833 |
| 2021-09-16 | 23.62 | $23.53 | 448545 |
| 2021-09-15 | 23.65 | $23.61 | 316110 |
| 2021-09-14 | 23.66 | $23.66 | 158500 |
| 2021-09-13 | 23.66 | $23.66 | 158700 |
| 2021-09-10 | 23.66 | $23.65 | 83500 |
| 2021-09-09 | 23.66 | $23.64 | 179842 |
| 2021-09-08 | 23.66 | $23.62 | 279800 |
| 2021-09-07 | 23.67 | $23.62 | 171832 |
| 2021-09-03 | 23.68 | $23.64 | 267135 |
| 2021-09-02 | 23.68 | $23.65 | 202900 |
| 2021-09-01 | 23.68 | $23.65 | 176318 |
| 2021-08-31 | 23.69 | $23.73 | 375500 |
| 2021-08-30 | 23.67 | $23.72 | 557712 |
| 2021-08-27 | 23.64 | $23.68 | 144400 |
| 2021-08-26 | 23.63 | $23.65 | 260522 |
| 2021-08-25 | 23.62 | $23.64 | 123200 |
| 2021-08-24 | 23.61 | $23.65 | 129000 |
| 2021-08-23 | 23.59 | $23.60 | 201600 |
| 2021-08-20 | 23.59 | $23.57 | 388405 |
| 2021-08-19 | 23.60 | $23.61 | 146428 |
| 2021-08-18 | 23.59 | $23.63 | 140700 |
| 2021-08-17 | 23.58 | $23.65 | 112900 |
| 2021-08-16 | 23.56 | $23.65 | 278900 |
| 2021-08-13 | 23.54 | $23.64 | 136000 |
| 2021-08-12 | 23.52 | $23.60 | 209000 |
| 2021-08-11 | 23.51 | $23.61 | 263500 |
| 2021-08-10 | 23.49 | $23.55 | 263910 |
| 2021-08-09 | 23.49 | $23.50 | 177934 |
| 2021-08-06 | 23.50 | $23.54 | 213000 |
| 2021-08-05 | 23.51 | $23.56 | 114933 |
| 2021-08-04 | 23.51 | $23.56 | 459100 |
| 2021-08-03 | 23.52 | $23.51 | 197219 |
| 2021-08-02 | 23.54 | $23.42 | 680800 |
| 2021-07-30 | 23.61 | $23.59 | 375700 |
| 2021-07-29 | 23.63 | $23.59 | 182300 |
| 2021-07-28 | 23.65 | $23.59 | 110600 |
| 2021-07-27 | 23.69 | $23.60 | 299300 |
| 2021-07-26 | 23.72 | $23.70 | 232700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.97
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.75
Average
49.24
Maximum
75.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.97 | $20.04 | 51194 |
| 2026-07-21 | 48.65 | $20.05 | 63700 |
| 2026-07-20 | 49.98 | $20.07 | 119843 |
| 2026-07-17 | 47.23 | $20.03 | 115400 |
| 2026-07-16 | 47.86 | $20.04 | 93625 |
| 2026-07-15 | 48.47 | $20.05 | 117516 |
| 2026-07-14 | 48.47 | $20.05 | 151800 |
| 2026-07-13 | 45.98 | $20.01 | 102300 |
| 2026-07-10 | 47.62 | $20.04 | 135900 |
| 2026-07-09 | 49.28 | $20.07 | 75525 |
| 2026-07-08 | 45.02 | $20.00 | 87300 |
| 2026-07-07 | 47.17 | $20.04 | 80800 |
| 2026-07-06 | 44.66 | $20.00 | 315109 |
| 2026-07-02 | 45.69 | $20.02 | 172100 |
| 2026-07-01 | 44.47 | $20.00 | 64114 |
| 2026-06-30 | 50.38 | $20.11 | 145800 |
| 2026-06-29 | 50.97 | $20.12 | 154855 |
| 2026-06-26 | 49.86 | $20.10 | 2.9M |
| 2026-06-25 | 51.52 | $20.13 | 143448 |
| 2026-06-24 | 53.19 | $20.16 | 119014 |
| 2026-06-23 | 54.89 | $20.19 | 93430 |
| 2026-06-22 | 56.61 | $20.22 | 802000 |
| 2026-06-18 | 54.82 | $20.18 | 68900 |
| 2026-06-17 | 52.97 | $20.14 | 106300 |
| 2026-06-16 | 58.03 | $20.23 | 954600 |
| 2026-06-15 | 55.33 | $20.17 | 82200 |
| 2026-06-12 | 52.42 | $20.11 | 140600 |
| 2026-06-11 | 50.37 | $20.07 | 161000 |
| 2026-06-10 | 46.55 | $20.00 | 1.3M |
| 2026-06-09 | 53.23 | $20.12 | 108906 |
| 2026-06-08 | 51.00 | $20.08 | 134900 |
| 2026-06-05 | 50.44 | $20.07 | 1.0M |
| 2026-06-04 | 52.14 | $20.10 | 116200 |
| 2026-06-03 | 53.28 | $20.12 | 111300 |
| 2026-06-02 | 54.41 | $20.14 | 237400 |
| 2026-06-01 | 53.94 | $20.13 | 236607 |
| 2026-05-29 | 57.26 | $20.19 | 88700 |
| 2026-05-28 | 56.41 | $20.17 | 64603 |
| 2026-05-27 | 55.57 | $20.15 | 46000 |
| 2026-05-26 | 53.00 | $20.09 | 73231 |
| 2026-05-22 | 50.27 | $20.03 | 41500 |
| 2026-05-21 | 48.36 | $19.99 | 125703 |
| 2026-05-20 | 51.65 | $20.06 | 95500 |
| 2026-05-19 | 47.80 | $19.98 | 55600 |
| 2026-05-18 | 47.80 | $19.98 | 129400 |
| 2026-05-15 | 50.05 | $20.03 | 86000 |
| 2026-05-14 | 54.96 | $20.13 | 64100 |
| 2026-05-13 | 50.83 | $20.04 | 156341 |
| 2026-05-12 | 54.52 | $20.11 | 61900 |
| 2026-05-11 | 56.75 | $20.15 | 62804 |
| 2026-05-08 | 55.90 | $20.13 | 58005 |
| 2026-05-07 | 55.05 | $20.11 | 126900 |
| 2026-05-06 | 56.60 | $20.14 | 90413 |
| 2026-05-05 | 50.90 | $20.01 | 124130 |
| 2026-05-04 | 48.43 | $19.96 | 86022 |
| 2026-05-01 | 52.45 | $20.04 | 139600 |
| 2026-04-30 | 56.33 | $20.11 | 800000 |
| 2026-04-29 | 54.02 | $20.06 | 71000 |
| 2026-04-28 | 55.13 | $20.08 | 77900 |
| 2026-04-27 | 55.13 | $20.08 | 84500 |
| 2026-04-24 | 56.16 | $20.10 | 56500 |
| 2026-04-23 | 60.50 | $20.18 | 71819 |
| 2026-04-22 | 60.50 | $20.18 | 88300 |
| 2026-04-21 | 57.54 | $20.10 | 215827 |
| 2026-04-20 | 59.12 | $20.13 | 106802 |
| 2026-04-17 | 59.63 | $20.14 | 84527 |
| 2026-04-16 | 58.25 | $20.10 | 56200 |
| 2026-04-15 | 56.09 | $20.04 | 134602 |
| 2026-04-14 | 54.61 | $20.00 | 120434 |
| 2026-04-13 | 55.05 | $20.01 | 92604 |
| 2026-04-10 | 50.07 | $19.88 | 61400 |
| 2026-04-09 | 49.67 | $19.87 | 834811 |
| 2026-04-08 | 48.47 | $19.84 | 89548 |
| 2026-04-07 | 42.38 | $19.70 | 136745 |
| 2026-04-06 | 39.47 | $19.64 | 128029 |
| 2026-04-02 | 37.98 | $19.61 | 234222 |
| 2026-04-01 | 38.58 | $19.63 | 91538 |
| 2026-03-31 | 41.72 | $19.73 | 1.2M |
| 2026-03-30 | 36.84 | $19.63 | 68348 |
| 2026-03-27 | 38.05 | $19.67 | 61048 |
| 2026-03-26 | 40.25 | $19.74 | 96500 |
| 2026-03-25 | 44.42 | $19.86 | 805500 |
| 2026-03-24 | 36.02 | $19.70 | 89322 |
| 2026-03-23 | 38.81 | $19.78 | 284537 |
| 2026-03-20 | 31.22 | $19.66 | 129631 |
| 2026-03-19 | 38.38 | $19.85 | 552900 |
| 2026-03-18 | 39.28 | $19.87 | 627900 |
| 2026-03-17 | 42.09 | $19.93 | 142608 |
| 2026-03-16 | 37.86 | $19.87 | 526722 |
| 2026-03-13 | 39.22 | $19.90 | 631800 |
| 2026-03-12 | 40.61 | $19.93 | 335023 |
| 2026-03-11 | 42.02 | $19.96 | 185200 |
| 2026-03-10 | 46.07 | $20.04 | 234100 |
| 2026-03-09 | 39.09 | $19.94 | 147348 |
| 2026-03-06 | 41.65 | $19.99 | 441100 |
| 2026-03-05 | 44.42 | $20.04 | 170000 |
| 2026-03-04 | 49.40 | $20.12 | 810800 |
| 2026-03-03 | 42.51 | $20.03 | 149700 |
| 2026-03-02 | 48.03 | $20.11 | 130500 |
| 2026-02-27 | 62.51 | $20.26 | 66200 |
| 2026-02-26 | 60.23 | $20.23 | 135900 |
| 2026-02-25 | 66.64 | $20.28 | 88934 |
| 2026-02-24 | 62.89 | $20.23 | 75700 |
| 2026-02-23 | 64.26 | $20.24 | 136821 |
| 2026-02-20 | 64.26 | $20.24 | 73427 |
| 2026-02-19 | 63.55 | $20.23 | 91300 |
| 2026-02-18 | 62.10 | $20.21 | 243307 |
| 2026-02-17 | 62.10 | $20.21 | 156700 |
| 2026-02-13 | 59.95 | $20.18 | 137642 |
| 2026-02-12 | 57.66 | $20.15 | 125600 |
| 2026-02-11 | 58.72 | $20.16 | 75402 |
| 2026-02-10 | 57.23 | $20.14 | 127018 |
| 2026-02-09 | 58.23 | $20.15 | 611132 |
| 2026-02-06 | 57.52 | $20.14 | 310300 |
| 2026-02-05 | 54.61 | $20.10 | 188934 |
| 2026-02-04 | 52.27 | $20.07 | 429741 |
| 2026-02-03 | 54.96 | $20.10 | 105491 |
| 2026-02-02 | 54.96 | $20.10 | 131327 |
| 2026-01-30 | 63.84 | $20.19 | 171425 |
| 2026-01-29 | 63.21 | $20.18 | 164621 |
| 2026-01-28 | 64.27 | $20.19 | 126419 |
| 2026-01-27 | 64.27 | $20.19 | 97645 |
| 2026-01-26 | 63.72 | $20.18 | 160960 |
| 2026-01-23 | 62.63 | $20.16 | 123743 |
| 2026-01-22 | 60.37 | $20.12 | 144206 |
| 2026-01-21 | 58.58 | $20.09 | 165700 |
| 2026-01-20 | 56.07 | $20.05 | 340400 |
| 2026-01-16 | 58.60 | $20.08 | 260400 |
| 2026-01-15 | 56.09 | $20.04 | 138121 |
| 2026-01-14 | 55.45 | $20.03 | 177121 |
| 2026-01-13 | 52.83 | $19.99 | 108825 |
| 2026-01-12 | 52.16 | $19.98 | 131210 |
| 2026-01-09 | 52.16 | $19.98 | 100300 |
| 2026-01-08 | 50.91 | $19.96 | 58126 |
| 2026-01-07 | 48.33 | $19.92 | 96127 |
| 2026-01-06 | 50.21 | $19.95 | 114538 |
| 2026-01-05 | 49.59 | $19.94 | 138000 |
| 2026-01-02 | 48.37 | $19.92 | 120000 |
| 2025-12-31 | 46.52 | $19.89 | 109309 |
| 2025-12-30 | 47.05 | $19.90 | 86059 |
| 2025-12-29 | 54.11 | $20.02 | 74400 |
| 2025-12-26 | 53.00 | $20.00 | 76824 |
| 2025-12-24 | 54.90 | $20.03 | 68835 |
| 2025-12-23 | 53.31 | $20.00 | 148000 |
| 2025-12-22 | 54.53 | $20.02 | 71900 |
| 2025-12-19 | 54.03 | $20.01 | 135200 |
| 2025-12-18 | 51.50 | $19.96 | 130023 |
| 2025-12-17 | 50.98 | $19.95 | 1.6M |
| 2025-12-16 | 53.68 | $20.00 | 69744 |
| 2025-12-15 | 51.23 | $19.95 | 100300 |
| 2025-12-12 | 50.23 | $19.93 | 57642 |
| 2025-12-11 | 48.73 | $19.90 | 82200 |
| 2025-12-10 | 50.16 | $19.93 | 83043 |
| 2025-12-09 | 48.23 | $19.89 | 193433 |
| 2025-12-08 | 47.26 | $19.87 | 67146 |
| 2025-12-05 | 48.56 | $19.90 | 81122 |
| 2025-12-04 | 49.86 | $19.93 | 48400 |
| 2025-12-03 | 44.70 | $19.82 | 108249 |
| 2025-12-02 | 48.12 | $19.90 | 151200 |
| 2025-12-01 | 42.93 | $19.80 | 109092 |
| 2025-11-28 | 43.34 | $19.81 | 111300 |
| 2025-11-26 | 51.29 | $19.98 | 68600 |
| 2025-11-25 | 49.75 | $19.95 | 69030 |
| 2025-11-24 | 51.83 | $19.99 | 70426 |
| 2025-11-21 | 47.67 | $19.91 | 55000 |
| 2025-11-20 | 45.43 | $19.87 | 103337 |
| 2025-11-19 | 48.38 | $19.93 | 73600 |
| 2025-11-18 | 47.29 | $19.91 | 71842 |
| 2025-11-17 | 48.26 | $19.93 | 119032 |
| 2025-11-14 | 49.21 | $19.95 | 65820 |
| 2025-11-13 | 47.23 | $19.91 | 91400 |
| 2025-11-12 | 50.50 | $19.98 | 80746 |
| 2025-11-11 | 44.22 | $19.86 | 60947 |
| 2025-11-10 | 53.98 | $20.04 | 52309 |
| 2025-11-07 | 48.58 | $19.95 | 99200 |
| 2025-11-06 | 44.46 | $19.89 | 146381 |
| 2025-11-05 | 44.46 | $19.89 | 108445 |
| 2025-11-04 | 44.46 | $19.89 | 93900 |
| 2025-11-03 | 46.60 | $19.93 | 196600 |
| 2025-10-31 | 51.93 | $20.02 | 88900 |
| 2025-10-30 | 55.98 | $20.08 | 118900 |
| 2025-10-29 | 55.98 | $20.08 | 79200 |
| 2025-10-28 | 56.65 | $20.09 | 74701 |
| 2025-10-27 | 55.65 | $20.07 | 88802 |
| 2025-10-24 | 47.60 | $19.93 | 58600 |
| 2025-10-23 | 47.60 | $19.93 | 62720 |
| 2025-10-22 | 48.74 | $19.95 | 181403 |
| 2025-10-21 | 47.54 | $19.93 | 67700 |
| 2025-10-20 | 48.62 | $19.95 | 143700 |
| 2025-10-17 | 44.44 | $19.88 | 109029 |
| 2025-10-16 | 44.93 | $19.89 | 279400 |
| 2025-10-15 | 41.85 | $19.84 | 210149 |
| 2025-10-14 | 38.58 | $19.79 | 550424 |
| 2025-10-13 | 39.42 | $19.81 | 184549 |
| 2025-10-10 | 37.48 | $19.78 | 315900 |
| 2025-10-09 | 47.65 | $19.99 | 64116 |
| 2025-10-08 | 47.00 | $19.98 | 87500 |
| 2025-10-07 | 47.00 | $19.98 | 102500 |
| 2025-10-06 | 48.63 | $20.01 | 115547 |
| 2025-10-03 | 42.97 | $19.92 | 65633 |
| 2025-10-02 | 45.07 | $19.96 | 106800 |
| 2025-10-01 | 47.26 | $20.00 | 56600 |
| 2025-09-30 | 50.15 | $20.05 | 72904 |
| 2025-09-29 | 52.60 | $20.09 | 59337 |
| 2025-09-26 | 57.25 | $20.16 | 57021 |
| 2025-09-25 | 54.52 | $20.11 | 81700 |
| 2025-09-24 | 58.04 | $20.16 | 45628 |
| 2025-09-23 | 55.30 | $20.11 | 86400 |
| 2025-09-22 | 56.71 | $20.13 | 56805 |
| 2025-09-19 | 58.11 | $20.15 | 219000 |
| 2025-09-18 | 61.74 | $20.20 | 68700 |
| 2025-09-17 | 61.28 | $20.19 | 61809 |
| 2025-09-16 | 59.43 | $20.15 | 72607 |
| 2025-09-15 | 58.96 | $20.14 | 97935 |
| 2025-09-12 | 58.05 | $20.12 | 73321 |
| 2025-09-11 | 60.62 | $20.16 | 105804 |
| 2025-09-10 | 57.49 | $20.09 | 44700 |
| 2025-09-09 | 54.02 | $20.02 | 66221 |
| 2025-09-08 | 59.27 | $20.10 | 93603 |
| 2025-09-05 | 59.27 | $20.10 | 69135 |
| 2025-09-04 | 57.88 | $20.07 | 104500 |
| 2025-09-03 | 54.45 | $20.00 | 288900 |
| 2025-09-02 | 51.21 | $19.94 | 189630 |
| 2025-08-29 | 68.08 | $20.16 | 130800 |
| 2025-08-28 | 62.79 | $20.06 | 93400 |
| 2025-08-27 | 69.35 | $20.12 | 60439 |
| 2025-08-26 | 66.58 | $20.07 | 58300 |
| 2025-08-25 | 66.58 | $20.07 | 127718 |
| 2025-08-22 | 71.22 | $20.11 | 176004 |
| 2025-08-21 | 62.55 | $19.97 | 85900 |
| 2025-08-20 | 65.22 | $19.99 | 81610 |
| 2025-08-19 | 65.22 | $19.99 | 82210 |
| 2025-08-18 | 65.22 | $19.99 | 141300 |
| 2025-08-15 | 65.22 | $19.99 | 84725 |
| 2025-08-14 | 66.37 | $20.00 | 145100 |
| 2025-08-13 | 66.37 | $20.00 | 426734 |
| 2025-08-12 | 65.82 | $19.99 | 161136 |
| 2025-08-11 | 61.70 | $19.92 | 60100 |
| 2025-08-08 | 59.72 | $19.89 | 42414 |
| 2025-08-07 | 59.72 | $19.89 | 79316 |
| 2025-08-06 | 60.66 | $19.90 | 84048 |
| 2025-08-05 | 58.15 | $19.86 | 62800 |
| 2025-08-04 | 59.97 | $19.88 | 172403 |
| 2025-08-01 | 58.10 | $19.85 | 101900 |
| 2025-07-31 | 62.73 | $19.90 | 55904 |
| 2025-07-30 | 62.16 | $19.89 | 63949 |
| 2025-07-29 | 65.01 | $19.92 | 42500 |
| 2025-07-28 | 63.42 | $19.89 | 61600 |
| 2025-07-25 | 63.42 | $19.89 | 53500 |
| 2025-07-24 | 61.85 | $19.86 | 33546 |
| 2025-07-23 | 62.70 | $19.87 | 59946 |
| 2025-07-22 | 62.20 | $19.86 | 64811 |
| 2025-07-21 | 60.20 | $19.82 | 67200 |
| 2025-07-18 | 59.17 | $19.80 | 52236 |
| 2025-07-17 | 57.61 | $19.77 | 63000 |
| 2025-07-16 | 57.09 | $19.76 | 62725 |
| 2025-07-15 | 54.44 | $19.71 | 164400 |
| 2025-07-14 | 56.43 | $19.74 | 660011 |
| 2025-07-11 | 57.09 | $19.75 | 74800 |
| 2025-07-10 | 56.60 | $19.74 | 63100 |
| 2025-07-09 | 58.48 | $19.77 | 216500 |
| 2025-07-08 | 55.19 | $19.70 | 75947 |
| 2025-07-07 | 55.19 | $19.70 | 340934 |
| 2025-07-03 | 57.54 | $19.74 | 54900 |
| 2025-07-02 | 56.66 | $19.72 | 139115 |
| 2025-07-01 | 56.66 | $19.72 | 99406 |
| 2025-06-30 | 62.48 | $19.82 | 125604 |
| 2025-06-27 | 60.56 | $19.77 | 127146 |
| 2025-06-26 | 61.15 | $19.78 | 91612 |
| 2025-06-25 | 59.25 | $19.73 | 97400 |
| 2025-06-24 | 58.08 | $19.70 | 92700 |
| 2025-06-23 | 57.69 | $19.69 | 75700 |
| 2025-06-20 | 56.16 | $19.65 | 96400 |
| 2025-06-18 | 54.60 | $19.61 | 138600 |
| 2025-06-17 | 54.60 | $19.61 | 206000 |
| 2025-06-16 | 56.89 | $19.66 | 50838 |
| 2025-06-13 | 57.34 | $19.67 | 104749 |
| 2025-06-12 | 56.34 | $19.64 | 715900 |
| 2025-06-11 | 55.35 | $19.61 | 104939 |
| 2025-06-10 | 52.27 | $19.52 | 244700 |
| 2025-06-09 | 51.20 | $19.49 | 66400 |
| 2025-06-06 | 52.69 | $19.53 | 50000 |
| 2025-06-05 | 53.81 | $19.56 | 160142 |
| 2025-06-04 | 51.87 | $19.50 | 97829 |
| 2025-06-03 | 51.22 | $19.48 | 226041 |
| 2025-06-02 | 50.90 | $19.47 | 139111 |
| 2025-05-30 | 54.58 | $19.58 | 532983 |
| 2025-05-29 | 52.82 | $19.52 | 32112 |
| 2025-05-28 | 55.56 | $19.60 | 57248 |
| 2025-05-27 | 56.60 | $19.63 | 85107 |
| 2025-05-23 | 53.56 | $19.52 | 80000 |
| 2025-05-22 | 52.70 | $19.49 | 128300 |
| 2025-05-21 | 51.56 | $19.45 | 108221 |
| 2025-05-20 | 56.38 | $19.60 | 83603 |
| 2025-05-19 | 53.93 | $19.51 | 52700 |
| 2025-05-16 | 56.27 | $19.58 | 71500 |
| 2025-05-15 | 53.82 | $19.49 | 143232 |
| 2025-05-14 | 52.41 | $19.44 | 72300 |
| 2025-05-13 | 53.65 | $19.48 | 91429 |
| 2025-05-12 | 53.65 | $19.48 | 87532 |
| 2025-05-09 | 49.90 | $19.34 | 69921 |
| 2025-05-08 | 49.90 | $19.34 | 77100 |
| 2025-05-07 | 48.83 | $19.30 | 55600 |
| 2025-05-06 | 47.23 | $19.24 | 110700 |
| 2025-05-05 | 46.97 | $19.23 | 125915 |
| 2025-05-02 | 48.34 | $19.29 | 118713 |
| 2025-05-01 | 48.79 | $19.31 | 151400 |
| 2025-04-30 | 49.90 | $19.36 | 369200 |
| 2025-04-29 | 51.92 | $19.45 | 341700 |
| 2025-04-28 | 52.36 | $19.47 | 219100 |
| 2025-04-25 | 51.17 | $19.41 | 379600 |
| 2025-04-24 | 50.58 | $19.38 | 159000 |
| 2025-04-23 | 44.17 | $19.08 | 129800 |
| 2025-04-22 | 46.46 | $19.20 | 166600 |
| 2025-04-21 | 40.60 | $18.96 | 348510 |
| 2025-04-17 | 44.03 | $19.14 | 1.2M |
| 2025-04-16 | 42.23 | $19.07 | 300000 |
| 2025-04-15 | 42.60 | $19.09 | 83500 |
| 2025-04-14 | 42.36 | $19.08 | 85600 |
| 2025-04-11 | 39.71 | $18.97 | 100600 |
| 2025-04-10 | 33.07 | $18.72 | 103300 |
| 2025-04-09 | 39.33 | $19.10 | 205524 |
| 2025-04-08 | 22.92 | $18.65 | 927800 |
| 2025-04-07 | 25.23 | $18.81 | 333608 |
| 2025-04-04 | 27.35 | $18.94 | 1.2M |
| 2025-04-03 | 38.46 | $19.41 | 153328 |
| 2025-04-02 | 45.56 | $19.60 | 138300 |
| 2025-04-01 | 41.22 | $19.52 | 483100 |
| 2025-03-31 | 47.01 | $19.65 | 107400 |
| 2025-03-28 | 47.50 | $19.66 | 141100 |
| 2025-03-27 | 46.98 | $19.65 | 63100 |
| 2025-03-26 | 48.35 | $19.68 | 142900 |
| 2025-03-25 | 52.74 | $19.77 | 60400 |
| 2025-03-24 | 49.86 | $19.71 | 41948 |
| 2025-03-21 | 47.84 | $19.67 | 160100 |
| 2025-03-20 | 50.75 | $19.73 | 71800 |
| 2025-03-19 | 52.78 | $19.77 | 83948 |
| 2025-03-18 | 49.41 | $19.70 | 132703 |
| 2025-03-17 | 50.39 | $19.72 | 101336 |
| 2025-03-14 | 49.92 | $19.71 | 234300 |
| 2025-03-13 | 46.56 | $19.64 | 341935 |
| 2025-03-12 | 46.98 | $19.65 | 144231 |
| 2025-03-11 | 45.06 | $19.61 | 200700 |
| 2025-03-10 | 47.09 | $19.66 | 177600 |
| 2025-03-07 | 51.01 | $19.75 | 121300 |
| 2025-03-06 | 46.29 | $19.65 | 192405 |
| 2025-03-05 | 48.98 | $19.71 | 202129 |
| 2025-03-04 | 46.52 | $19.66 | 215600 |
| 2025-03-03 | 48.75 | $19.71 | 181500 |
| 2025-02-28 | 58.96 | $19.90 | 271430 |
| 2025-02-27 | 52.49 | $19.77 | 231342 |
| 2025-02-26 | 58.57 | $19.86 | 141527 |
| 2025-02-25 | 55.29 | $19.80 | 256505 |
| 2025-02-24 | 57.45 | $19.83 | 2.6M |
| 2025-02-21 | 55.24 | $19.79 | 70123 |
| 2025-02-20 | 57.36 | $19.82 | 78700 |
| 2025-02-19 | 56.84 | $19.81 | 463900 |
| 2025-02-18 | 57.51 | $19.82 | 71615 |
| 2025-02-14 | 57.51 | $19.82 | 75900 |
| 2025-02-13 | 56.10 | $19.79 | 215638 |
| 2025-02-12 | 52.62 | $19.72 | 92728 |
| 2025-02-11 | 49.92 | $19.67 | 620700 |
| 2025-02-10 | 51.59 | $19.70 | 269800 |
| 2025-02-07 | 56.38 | $19.78 | 819900 |
| 2025-02-06 | 53.84 | $19.73 | 62900 |
| 2025-02-05 | 53.32 | $19.72 | 64700 |
| 2025-02-04 | 54.48 | $19.74 | 86950 |
| 2025-02-03 | 54.48 | $19.74 | 189829 |
| 2025-01-31 | 57.29 | $19.79 | 97400 |
| 2025-01-30 | 56.44 | $19.77 | 114600 |
| 2025-01-29 | 55.16 | $19.74 | 79400 |
| 2025-01-28 | 57.85 | $19.79 | 68200 |
| 2025-01-27 | 57.85 | $19.79 | 66143 |
| 2025-01-24 | 55.91 | $19.74 | 96346 |
| 2025-01-23 | 54.31 | $19.70 | 280831 |
| 2025-01-22 | 55.26 | $19.72 | 138400 |
| 2025-01-21 | 54.89 | $19.71 | 296130 |
| 2025-01-17 | 52.23 | $19.64 | 391447 |
| 2025-01-16 | 50.64 | $19.60 | 79900 |
| 2025-01-15 | 51.45 | $19.62 | 140133 |
| 2025-01-14 | 47.89 | $19.53 | 127345 |
| 2025-01-13 | 43.52 | $19.43 | 112948 |
| 2025-01-10 | 46.88 | $19.52 | 375548 |
| 2025-01-08 | 48.47 | $19.56 | 115127 |
| 2025-01-07 | 48.05 | $19.55 | 35100 |
| 2025-01-06 | 49.57 | $19.59 | 151900 |
| 2025-01-03 | 48.41 | $19.56 | 79800 |
| 2025-01-02 | 46.45 | $19.51 | 257017 |
| 2024-12-31 | 44.86 | $19.47 | 462200 |
| 2024-12-30 | 43.67 | $19.44 | 104000 |
| 2024-12-27 | 43.97 | $19.45 | 147900 |
| 2024-12-26 | 49.11 | $19.61 | 72322 |
| 2024-12-24 | 52.38 | $19.70 | 48832 |
| 2024-12-23 | 44.13 | $19.49 | 184202 |
| 2024-12-20 | 47.89 | $19.59 | 199400 |
| 2024-12-19 | 43.80 | $19.50 | 299400 |
| 2024-12-18 | 44.16 | $19.51 | 48620 |
| 2024-12-17 | 54.55 | $19.75 | 77300 |
| 2024-12-16 | 53.24 | $19.72 | 61900 |
| 2024-12-13 | 50.06 | $19.65 | 160829 |
| 2024-12-12 | 51.01 | $19.67 | 160200 |
| 2024-12-11 | 52.41 | $19.70 | 166124 |
| 2024-12-10 | 49.32 | $19.63 | 66734 |
| 2024-12-09 | 50.20 | $19.65 | 93912 |
| 2024-12-06 | 50.63 | $19.66 | 105302 |
| 2024-12-05 | 51.05 | $19.67 | 41024 |
| 2024-12-04 | 49.87 | $19.64 | 81100 |
| 2024-12-03 | 50.26 | $19.65 | 111340 |
| 2024-12-02 | 47.98 | $19.59 | 252036 |
| 2024-11-29 | 53.40 | $19.73 | 556606 |
| 2024-11-27 | 51.92 | $19.69 | 51600 |
| 2024-11-26 | 50.05 | $19.64 | 70135 |
| 2024-11-25 | 50.42 | $19.65 | 42500 |
| 2024-11-22 | 47.44 | $19.57 | 53200 |
| 2024-11-21 | 49.20 | $19.62 | 40329 |
| 2024-11-20 | 53.32 | $19.73 | 43300 |
| 2024-11-19 | 46.32 | $19.55 | 294000 |
| 2024-11-18 | 50.74 | $19.66 | 69000 |
| 2024-11-15 | 46.32 | $19.56 | 1.0M |
| 2024-11-14 | 50.17 | $19.65 | 67445 |
| 2024-11-13 | 54.47 | $19.74 | 40324 |
| 2024-11-12 | 52.76 | $19.70 | 254525 |
| 2024-11-11 | 53.24 | $19.71 | 197700 |
| 2024-11-08 | 54.17 | $19.73 | 330900 |
| 2024-11-07 | 52.60 | $19.69 | 206032 |
| 2024-11-06 | 46.02 | $19.54 | 74216 |
| 2024-11-05 | 46.02 | $19.54 | 130100 |
| 2024-11-04 | 40.01 | $19.42 | 185400 |
| 2024-11-01 | 44.31 | $19.53 | 337500 |
| 2024-10-31 | 46.01 | $19.57 | 142100 |
| 2024-10-30 | 49.16 | $19.64 | 63900 |
| 2024-10-29 | 51.55 | $19.69 | 76400 |
| 2024-10-28 | 49.21 | $19.64 | 85639 |
| 2024-10-25 | 52.08 | $19.70 | 54536 |
| 2024-10-24 | 41.85 | $19.51 | 105731 |
| 2024-10-23 | 45.76 | $19.59 | 206048 |
| 2024-10-22 | 46.27 | $19.60 | 42940 |
| 2024-10-21 | 50.00 | $19.67 | 222900 |
| 2024-10-18 | 56.84 | $19.78 | 42200 |
| 2024-10-17 | 54.13 | $19.73 | 42314 |
| 2024-10-16 | 55.46 | $19.75 | 66800 |
| 2024-10-15 | 52.12 | $19.69 | 213240 |
| 2024-10-14 | 58.35 | $19.78 | 99922 |
| 2024-10-11 | 57.82 | $19.77 | 36900 |
| 2024-10-10 | 57.82 | $19.77 | 200910 |
| 2024-10-09 | 55.78 | $19.73 | 45900 |
| 2024-10-08 | 54.20 | $19.70 | 34200 |
| 2024-10-07 | 57.45 | $19.75 | 33316 |
| 2024-10-04 | 57.45 | $19.75 | 55800 |
| 2024-10-03 | 57.45 | $19.75 | 360301 |
| 2024-10-02 | 56.55 | $19.73 | 55549 |
| 2024-10-01 | 56.12 | $19.72 | 128600 |
| 2024-09-30 | 66.99 | $19.89 | 103036 |
| 2024-09-27 | 65.50 | $19.85 | 46200 |
| 2024-09-26 | 64.35 | $19.82 | 106500 |
| 2024-09-25 | 63.18 | $19.79 | 77900 |
| 2024-09-24 | 61.17 | $19.74 | 49944 |
| 2024-09-23 | 62.47 | $19.76 | 42011 |
| 2024-09-20 | 62.47 | $19.76 | 690700 |
| 2024-09-19 | 62.47 | $19.76 | 27800 |
| 2024-09-18 | 60.30 | $19.70 | 51500 |
| 2024-09-17 | 58.00 | $19.64 | 37229 |
| 2024-09-16 | 56.81 | $19.61 | 62100 |
| 2024-09-13 | 56.42 | $19.60 | 37017 |
| 2024-09-12 | 54.87 | $19.56 | 51500 |
| 2024-09-11 | 55.34 | $19.57 | 38958 |
| 2024-09-10 | 56.72 | $19.60 | 96500 |
| 2024-09-09 | 54.94 | $19.55 | 45100 |
| 2024-09-06 | 51.13 | $19.45 | 85400 |
| 2024-09-05 | 56.09 | $19.56 | 156400 |
| 2024-09-04 | 55.34 | $19.54 | 161709 |
| 2024-09-03 | 50.97 | $19.43 | 239900 |
| 2024-08-30 | 62.60 | $19.65 | 31873 |
| 2024-08-29 | 59.83 | $19.58 | 60263 |
| 2024-08-28 | 59.83 | $19.58 | 64060 |
| 2024-08-27 | 60.41 | $19.59 | 170800 |
| 2024-08-26 | 59.29 | $19.56 | 161340 |
| 2024-08-23 | 59.82 | $19.57 | 64600 |
| 2024-08-22 | 58.76 | $19.54 | 125700 |
| 2024-08-21 | 59.76 | $19.56 | 80600 |
| 2024-08-20 | 61.25 | $19.59 | 175500 |
| 2024-08-19 | 57.58 | $19.48 | 177501 |
| 2024-08-16 | 63.84 | $19.60 | 49337 |
| 2024-08-15 | 58.47 | $19.45 | 52300 |
| 2024-08-14 | 58.08 | $19.44 | 42500 |
| 2024-08-13 | 54.38 | $19.35 | 43105 |
| 2024-08-12 | 54.38 | $19.35 | 44507 |
| 2024-08-09 | 53.14 | $19.32 | 35147 |
| 2024-08-08 | 51.89 | $19.29 | 58241 |
| 2024-08-07 | 48.87 | $19.22 | 62500 |
| 2024-08-06 | 53.92 | $19.33 | 113600 |
| 2024-08-05 | 42.03 | $19.10 | 89700 |
| 2024-08-02 | 54.15 | $19.31 | 67320 |
| 2024-08-01 | 57.13 | $19.35 | 230600 |
| 2024-07-31 | 65.71 | $19.45 | 54747 |
| 2024-07-30 | 63.63 | $19.41 | 74500 |
| 2024-07-29 | 63.63 | $19.41 | 49617 |
| 2024-07-26 | 63.13 | $19.40 | 37948 |
| 2024-07-25 | 59.97 | $19.34 | 31700 |
| 2024-07-24 | 59.97 | $19.34 | 35800 |
| 2024-07-23 | 60.75 | $19.35 | 47700 |
| 2024-07-22 | 59.75 | $19.33 | 56900 |
| 2024-07-19 | 57.16 | $19.28 | 22102 |
| 2024-07-18 | 56.09 | $19.26 | 43203 |
| 2024-07-17 | 56.09 | $19.26 | 66200 |
| 2024-07-16 | 57.39 | $19.28 | 49635 |
| 2024-07-15 | 58.68 | $19.30 | 169400 |
| 2024-07-12 | 57.31 | $19.27 | 126000 |
| 2024-07-11 | 57.92 | $19.28 | 55720 |
| 2024-07-10 | 56.15 | $19.24 | 59400 |
| 2024-07-09 | 54.33 | $19.20 | 23916 |
| 2024-07-08 | 55.99 | $19.23 | 82909 |
| 2024-07-05 | 60.04 | $19.30 | 58236 |
| 2024-07-03 | 53.67 | $19.16 | 42422 |
| 2024-07-02 | 51.02 | $19.11 | 33500 |
| 2024-07-01 | 49.36 | $19.08 | 366514 |
| 2024-06-28 | 52.74 | $19.14 | 51400 |
| 2024-06-27 | 57.75 | $19.22 | 18507 |
| 2024-06-26 | 55.76 | $19.18 | 62500 |
| 2024-06-25 | 64.43 | $19.30 | 42924 |
| 2024-06-24 | 59.99 | $19.21 | 63819 |
| 2024-06-21 | 59.46 | $19.20 | 36100 |
| 2024-06-20 | 58.94 | $19.19 | 66100 |
| 2024-06-18 | 56.84 | $19.15 | 92819 |
| 2024-06-17 | 56.84 | $19.15 | 44600 |
| 2024-06-14 | 55.81 | $19.13 | 93100 |
| 2024-06-13 | 57.10 | $19.15 | 35700 |
| 2024-06-12 | 55.14 | $19.11 | 66838 |
| 2024-06-11 | 52.01 | $19.05 | 45404 |
| 2024-06-10 | 53.19 | $19.07 | 36700 |
| 2024-06-07 | 52.16 | $19.05 | 85100 |
| 2024-06-06 | 52.16 | $19.05 | 108444 |
| 2024-06-05 | 51.68 | $19.04 | 37600 |
| 2024-06-04 | 49.28 | $18.99 | 40120 |
| 2024-06-03 | 47.80 | $18.96 | 430649 |
| 2024-05-31 | 60.00 | $19.18 | 105100 |
| 2024-05-30 | 55.05 | $19.08 | 39600 |
| 2024-05-29 | 54.51 | $19.07 | 37520 |
| 2024-05-28 | 55.13 | $19.08 | 115124 |
| 2024-05-24 | 59.68 | $19.15 | 30530 |
| 2024-05-23 | 58.75 | $19.13 | 32931 |
| 2024-05-22 | 60.06 | $19.15 | 48200 |
| 2024-05-21 | 61.36 | $19.17 | 61604 |
| 2024-05-20 | 63.30 | $19.20 | 119721 |
| 2024-05-17 | 62.55 | $19.18 | 63600 |
| 2024-05-16 | 65.75 | $19.23 | 66828 |
| 2024-05-15 | 64.00 | $19.18 | 246913 |
| 2024-05-14 | 60.13 | $19.08 | 56903 |
| 2024-05-13 | 59.72 | $19.07 | 43700 |
| 2024-05-10 | 57.64 | $19.02 | 48206 |
| 2024-05-09 | 59.39 | $19.05 | 83747 |
| 2024-05-08 | 57.77 | $19.01 | 266600 |
| 2024-05-07 | 57.77 | $19.01 | 159700 |
| 2024-05-06 | 60.49 | $19.06 | 839021 |
| 2024-05-03 | 55.74 | $18.94 | 43700 |
| 2024-05-02 | 48.93 | $18.80 | 57721 |
| 2024-05-01 | 47.84 | $18.78 | 533500 |
| 2024-04-30 | 47.31 | $18.77 | 113047 |
| 2024-04-29 | 51.30 | $18.85 | 95300 |
| 2024-04-26 | 48.73 | $18.80 | 190432 |
| 2024-04-25 | 49.73 | $18.82 | 34114 |
| 2024-04-24 | 47.17 | $18.77 | 88000 |
| 2024-04-23 | 47.63 | $18.78 | 54700 |
| 2024-04-22 | 50.94 | $18.85 | 53100 |
| 2024-04-19 | 45.83 | $18.75 | 157768 |
| 2024-04-18 | 39.87 | $18.65 | 162147 |
| 2024-04-17 | 40.29 | $18.66 | 125000 |
| 2024-04-16 | 38.44 | $18.63 | 113400 |
| 2024-04-15 | 39.61 | $18.66 | 423400 |
| 2024-04-12 | 44.77 | $18.78 | 82500 |
| 2024-04-11 | 44.77 | $18.78 | 152731 |
| 2024-04-10 | 47.57 | $18.84 | 324200 |
| 2024-04-09 | 54.59 | $18.97 | 156300 |
| 2024-04-08 | 50.88 | $18.90 | 140700 |
| 2024-04-05 | 50.33 | $18.89 | 80539 |
| 2024-04-04 | 48.69 | $18.86 | 65629 |
| 2024-04-03 | 49.20 | $18.87 | 1.6M |
| 2024-04-02 | 48.69 | $18.86 | 119400 |
| 2024-04-01 | 43.82 | $18.77 | 810828 |
| 2024-03-28 | 63.55 | $19.08 | 312100 |
| 2024-03-27 | 64.44 | $19.09 | 89747 |
| 2024-03-26 | 64.44 | $19.09 | 49244 |
| 2024-03-25 | 62.04 | $19.04 | 66137 |
| 2024-03-22 | 64.52 | $19.07 | 62923 |
| 2024-03-21 | 63.60 | $19.05 | 31531 |
| 2024-03-20 | 62.68 | $19.03 | 53907 |
| 2024-03-19 | 60.80 | $18.99 | 61800 |
| 2024-03-18 | 58.30 | $18.94 | 58000 |
| 2024-03-15 | 59.75 | $18.96 | 105200 |
| 2024-03-14 | 59.75 | $18.96 | 52700 |
| 2024-03-13 | 58.35 | $18.93 | 38400 |
| 2024-03-12 | 57.88 | $18.92 | 31900 |
| 2024-03-11 | 56.97 | $18.90 | 40018 |
| 2024-03-08 | 59.41 | $18.94 | 60200 |
| 2024-03-07 | 57.69 | $18.90 | 19616 |
| 2024-03-06 | 55.92 | $18.86 | 58500 |
| 2024-03-05 | 58.24 | $18.90 | 117600 |
| 2024-03-04 | 56.07 | $18.85 | 172012 |
| 2024-03-01 | 63.59 | $18.97 | 1.1M |
| 2024-02-29 | 60.21 | $18.89 | 55300 |
| 2024-02-28 | 62.27 | $18.92 | 43130 |
| 2024-02-27 | 59.65 | $18.86 | 218500 |
| 2024-02-26 | 62.39 | $18.90 | 72600 |
| 2024-02-23 | 65.25 | $18.94 | 117600 |
| 2024-02-22 | 65.25 | $18.94 | 781000 |
| 2024-02-21 | 59.38 | $18.80 | 49900 |
| 2024-02-20 | 58.91 | $18.79 | 28800 |
| 2024-02-16 | 58.91 | $18.79 | 31323 |
| 2024-02-15 | 61.48 | $18.83 | 39500 |
| 2024-02-14 | 60.24 | $18.80 | 29732 |
| 2024-02-13 | 57.20 | $18.73 | 41000 |
| 2024-02-12 | 61.00 | $18.79 | 16830 |
| 2024-02-09 | 60.59 | $18.78 | 48200 |
| 2024-02-08 | 60.59 | $18.78 | 36649 |
| 2024-02-07 | 60.21 | $18.77 | 341649 |
| 2024-02-06 | 58.68 | $18.73 | 98700 |
| 2024-02-05 | 56.30 | $18.67 | 174700 |
| 2024-02-02 | 57.89 | $18.70 | 146427 |
| 2024-02-01 | 60.03 | $18.74 | 151527 |
| 2024-01-31 | 65.19 | $18.83 | 89200 |
| 2024-01-30 | 65.78 | $18.84 | 83411 |
| 2024-01-29 | 63.57 | $18.77 | 115600 |
| 2024-01-26 | 61.89 | $18.72 | 52500 |
| 2024-01-25 | 61.21 | $18.70 | 20206 |
| 2024-01-24 | 58.77 | $18.63 | 62837 |
| 2024-01-23 | 57.69 | $18.60 | 39224 |
| 2024-01-22 | 62.36 | $18.69 | 49208 |
| 2024-01-19 | 59.96 | $18.62 | 174400 |
| 2024-01-18 | 56.99 | $18.54 | 231328 |
| 2024-01-17 | 57.50 | $18.55 | 134821 |
| 2024-01-16 | 60.57 | $18.61 | 99026 |
| 2024-01-12 | 66.78 | $18.72 | 70106 |
| 2024-01-11 | 65.87 | $18.69 | 161102 |
| 2024-01-10 | 62.29 | $18.58 | 151200 |
| 2024-01-09 | 59.34 | $18.50 | 71800 |
| 2024-01-08 | 61.04 | $18.53 | 43600 |
| 2024-01-05 | 59.95 | $18.50 | 35829 |
| 2024-01-04 | 63.91 | $18.57 | 73114 |
| 2024-01-03 | 60.74 | $18.48 | 33000 |
| 2024-01-02 | 60.00 | $18.46 | 69318 |
| 2023-12-29 | 62.82 | $18.51 | 313838 |
| 2023-12-28 | 64.55 | $18.54 | 78800 |
| 2023-12-27 | 64.55 | $18.54 | 37900 |
| 2023-12-26 | 71.02 | $18.65 | 60743 |
| 2023-12-22 | 68.87 | $18.57 | 15028 |
| 2023-12-21 | 71.39 | $18.61 | 51002 |
| 2023-12-20 | 70.88 | $18.59 | 81812 |
| 2023-12-19 | 68.21 | $18.49 | 39000 |
| 2023-12-18 | 67.93 | $18.48 | 44148 |
| 2023-12-15 | 67.38 | $18.46 | 25700 |
| 2023-12-14 | 70.22 | $18.51 | 72546 |
| 2023-12-13 | 68.72 | $18.45 | 60200 |
| 2023-12-12 | 61.68 | $18.22 | 68143 |
| 2023-12-11 | 63.45 | $18.25 | 36200 |
| 2023-12-08 | 64.03 | $18.26 | 43817 |
| 2023-12-07 | 63.39 | $18.24 | 54125 |
| 2023-12-06 | 65.04 | $18.27 | 28000 |
| 2023-12-05 | 62.90 | $18.20 | 47900 |
| 2023-12-04 | 63.96 | $18.22 | 85000 |
| 2023-12-01 | 67.75 | $18.29 | 69900 |
| 2023-11-30 | 64.31 | $18.17 | 154800 |
| 2023-11-29 | 68.97 | $18.25 | 58815 |
| 2023-11-28 | 68.43 | $18.23 | 74207 |
| 2023-11-27 | 65.87 | $18.14 | 88500 |
| 2023-11-24 | 65.28 | $18.12 | 42611 |
| 2023-11-22 | 65.82 | $18.13 | 91546 |
| 2023-11-21 | 64.99 | $18.10 | 116042 |
| 2023-11-20 | 61.09 | $17.97 | 2.3M |
| 2023-11-17 | 58.74 | $17.90 | 687400 |
| 2023-11-16 | 56.61 | $17.84 | 365245 |
| 2023-11-15 | 53.16 | $17.75 | 130643 |
| 2023-11-14 | 55.01 | $17.79 | 133200 |
| 2023-11-13 | 52.66 | $17.73 | 250700 |
| 2023-11-10 | 51.46 | $17.70 | 76038 |
| 2023-11-09 | 49.43 | $17.65 | 119700 |
| 2023-11-08 | 53.24 | $17.74 | 128200 |
| 2023-11-07 | 52.86 | $17.73 | 402040 |
| 2023-11-06 | 48.87 | $17.63 | 203743 |
| 2023-11-03 | 54.08 | $17.75 | 152300 |
| 2023-11-02 | 48.91 | $17.63 | 178400 |
| 2023-11-01 | 42.78 | $17.51 | 51600 |
| 2023-10-31 | 40.52 | $17.47 | 108100 |
| 2023-10-30 | 41.69 | $17.50 | 62500 |
| 2023-10-27 | 38.89 | $17.45 | 38223 |
| 2023-10-26 | 42.37 | $17.54 | 605531 |
| 2023-10-25 | 38.29 | $17.47 | 145400 |
| 2023-10-24 | 39.82 | $17.51 | 157400 |
| 2023-10-23 | 39.24 | $17.50 | 154100 |
| 2023-10-20 | 34.47 | $17.42 | 136100 |
| 2023-10-19 | 35.80 | $17.46 | 49800 |
| 2023-10-18 | 36.14 | $17.47 | 122700 |
| 2023-10-17 | 37.81 | $17.52 | 52703 |
| 2023-10-16 | 41.05 | $17.61 | 195808 |
| 2023-10-13 | 35.82 | $17.52 | 130400 |
| 2023-10-12 | 37.95 | $17.58 | 132348 |
| 2023-10-11 | 40.22 | $17.64 | 226100 |
| 2023-10-10 | 35.97 | $17.57 | 433933 |
| 2023-10-09 | 34.06 | $17.54 | 456320 |
| 2023-10-06 | 35.40 | $17.58 | 242600 |
| 2023-10-05 | 32.90 | $17.54 | 674600 |
| 2023-10-04 | 34.15 | $17.58 | 2.4M |
| 2023-10-03 | 32.94 | $17.56 | 182517 |
| 2023-10-02 | 35.76 | $17.65 | 332132 |
| 2023-09-29 | 42.27 | $17.82 | 254900 |
| 2023-09-28 | 43.60 | $17.85 | 193129 |
| 2023-09-27 | 38.72 | $17.77 | 120907 |
| 2023-09-26 | 42.19 | $17.85 | 117300 |
| 2023-09-25 | 45.07 | $17.91 | 245413 |
| 2023-09-22 | 47.65 | $17.96 | 121600 |
| 2023-09-21 | 44.00 | $17.90 | 97800 |
| 2023-09-20 | 49.45 | $18.00 | 132400 |
| 2023-09-19 | 50.04 | $18.01 | 127718 |
| 2023-09-18 | 51.20 | $18.03 | 87012 |
| 2023-09-15 | 50.66 | $18.02 | 47200 |
| 2023-09-14 | 49.59 | $18.00 | 49900 |
| 2023-09-13 | 49.59 | $18.00 | 77500 |
| 2023-09-12 | 47.55 | $17.96 | 29900 |
| 2023-09-11 | 49.46 | $18.00 | 125021 |
| 2023-09-08 | 48.47 | $17.98 | 77431 |
| 2023-09-07 | 49.38 | $18.00 | 61600 |
| 2023-09-06 | 44.96 | $17.91 | 70631 |
| 2023-09-05 | 45.38 | $17.92 | 114700 |
| 2023-09-01 | 48.38 | $17.99 | 57348 |
| 2023-08-31 | 49.26 | $18.01 | 124020 |
| 2023-08-30 | 47.90 | $17.98 | 82700 |
| 2023-08-29 | 52.32 | $18.08 | 270908 |
| 2023-08-28 | 46.72 | $17.96 | 195700 |
| 2023-08-25 | 41.26 | $17.86 | 38505 |
| 2023-08-24 | 43.37 | $17.91 | 99100 |
| 2023-08-23 | 44.23 | $17.93 | 108930 |
| 2023-08-22 | 35.04 | $17.78 | 105124 |
| 2023-08-21 | 35.41 | $17.79 | 72100 |
| 2023-08-18 | 36.89 | $17.83 | 691424 |
| 2023-08-17 | 38.81 | $17.88 | 231509 |
| 2023-08-16 | 40.84 | $17.93 | 86340 |
| 2023-08-15 | 40.84 | $17.93 | 88600 |
| 2023-08-14 | 43.28 | $17.99 | 131808 |
| 2023-08-11 | 48.83 | $18.11 | 70033 |
| 2023-08-10 | 50.36 | $18.14 | 97942 |
| 2023-08-09 | 49.35 | $18.12 | 247800 |
| 2023-08-08 | 48.36 | $18.10 | 39500 |
| 2023-08-07 | 48.36 | $18.10 | 89351 |
| 2023-08-04 | 50.14 | $18.14 | 101040 |
| 2023-08-03 | 43.75 | $18.01 | 82333 |
| 2023-08-02 | 45.01 | $18.04 | 154100 |
| 2023-08-01 | 48.57 | $18.12 | 139400 |
| 2023-07-31 | 57.15 | $18.28 | 125700 |
| 2023-07-28 | 55.28 | $18.24 | 115003 |
| 2023-07-27 | 50.08 | $18.14 | 111100 |
| 2023-07-26 | 50.08 | $18.14 | 122310 |
| 2023-07-25 | 51.71 | $18.17 | 552443 |
| 2023-07-24 | 52.79 | $18.19 | 48600 |
| 2023-07-21 | 53.32 | $18.20 | 98135 |
| 2023-07-20 | 52.87 | $18.19 | 67344 |
| 2023-07-19 | 53.86 | $18.21 | 68022 |
| 2023-07-18 | 57.43 | $18.28 | 83743 |
| 2023-07-17 | 57.05 | $18.27 | 74800 |
| 2023-07-14 | 55.91 | $18.24 | 44518 |
| 2023-07-13 | 57.85 | $18.28 | 121747 |
| 2023-07-12 | 54.46 | $18.19 | 73639 |
| 2023-07-11 | 50.24 | $18.09 | 66000 |
| 2023-07-10 | 48.42 | $18.05 | 151609 |
| 2023-07-07 | 45.09 | $17.98 | 177500 |
| 2023-07-06 | 43.61 | $17.95 | 24200 |
| 2023-07-05 | 48.14 | $18.06 | 102600 |
| 2023-07-03 | 53.41 | $18.17 | 56844 |
| 2023-06-30 | 60.90 | $18.30 | 91008 |
| 2023-06-29 | 56.93 | $18.21 | 45400 |
| 2023-06-28 | 62.28 | $18.29 | 70300 |
| 2023-06-27 | 60.97 | $18.26 | 42100 |
| 2023-06-26 | 61.65 | $18.27 | 40418 |
| 2023-06-23 | 61.24 | $18.26 | 115914 |
| 2023-06-22 | 59.60 | $18.22 | 767747 |
| 2023-06-21 | 57.48 | $18.17 | 128700 |
| 2023-06-20 | 56.16 | $18.14 | 74245 |
| 2023-06-16 | 57.86 | $18.17 | 309400 |
| 2023-06-15 | 60.78 | $18.22 | 88700 |
| 2023-06-14 | 56.16 | $18.11 | 116921 |
| 2023-06-13 | 54.79 | $18.08 | 309400 |
| 2023-06-12 | 53.87 | $18.06 | 42900 |
| 2023-06-09 | 50.01 | $17.98 | 45818 |
| 2023-06-08 | 50.01 | $17.98 | 84343 |
| 2023-06-07 | 47.53 | $17.93 | 101300 |
| 2023-06-06 | 49.88 | $17.98 | 47800 |
| 2023-06-05 | 48.43 | $17.95 | 139301 |
| 2023-06-02 | 44.89 | $17.88 | 54229 |
| 2023-06-01 | 42.76 | $17.84 | 85125 |
| 2023-05-31 | 42.76 | $17.84 | 159715 |
| 2023-05-30 | 44.71 | $17.89 | 167035 |
| 2023-05-26 | 34.49 | $17.71 | 51900 |
| 2023-05-25 | 32.51 | $17.68 | 722140 |
| 2023-05-24 | 34.14 | $17.73 | 60600 |
| 2023-05-23 | 32.21 | $17.70 | 117006 |
| 2023-05-22 | 32.82 | $17.72 | 62500 |
| 2023-05-19 | 32.82 | $17.72 | 90500 |
| 2023-05-18 | 33.10 | $17.73 | 96529 |
| 2023-05-17 | 35.12 | $17.80 | 128446 |
| 2023-05-16 | 35.41 | $17.81 | 116212 |
| 2023-05-15 | 37.81 | $17.89 | 108322 |
| 2023-05-12 | 40.41 | $17.97 | 53400 |
| 2023-05-11 | 41.42 | $18.00 | 82345 |
| 2023-05-10 | 39.00 | $17.95 | 708700 |
| 2023-05-09 | 40.59 | $18.00 | 71900 |
| 2023-05-08 | 40.59 | $18.00 | 103400 |
| 2023-05-05 | 42.81 | $18.07 | 32800 |
| 2023-05-04 | 38.24 | $17.97 | 85300 |
| 2023-05-03 | 40.71 | $18.05 | 77200 |
| 2023-05-02 | 39.31 | $18.02 | 88300 |
| 2023-05-01 | 36.96 | $17.97 | 546239 |
| 2023-04-28 | 47.90 | $18.28 | 40929 |
| 2023-04-27 | 44.36 | $18.21 | 54617 |
| 2023-04-26 | 44.36 | $18.21 | 96720 |
| 2023-04-25 | 46.82 | $18.27 | 63824 |
| 2023-04-24 | 43.87 | $18.21 | 51845 |
| 2023-04-21 | 44.65 | $18.23 | 34242 |
| 2023-04-20 | 45.42 | $18.25 | 69008 |
| 2023-04-19 | 46.97 | $18.29 | 100632 |
| 2023-04-18 | 52.47 | $18.42 | 105800 |
| 2023-04-17 | 51.22 | $18.39 | 221100 |
| 2023-04-14 | 51.65 | $18.40 | 65500 |
| 2023-04-13 | 53.80 | $18.45 | 116900 |
| 2023-04-12 | 49.40 | $18.34 | 69400 |
| 2023-04-11 | 49.40 | $18.34 | 63037 |
| 2023-04-10 | 50.18 | $18.36 | 66626 |
| 2023-04-06 | 49.42 | $18.34 | 86200 |
| 2023-04-05 | 47.50 | $18.29 | 194312 |
| 2023-04-04 | 51.58 | $18.40 | 204400 |
| 2023-04-03 | 54.40 | $18.47 | 650600 |
| 2023-03-31 | 52.64 | $18.42 | 266723 |
| 2023-03-30 | 51.21 | $18.38 | 167033 |
| 2023-03-29 | 45.77 | $18.24 | 108046 |
| 2023-03-28 | 41.81 | $18.15 | 54900 |
| 2023-03-27 | 41.81 | $18.15 | 114600 |
| 2023-03-24 | 45.12 | $18.25 | 56727 |
| 2023-03-23 | 47.62 | $18.32 | 183200 |
| 2023-03-22 | 43.81 | $18.23 | 87222 |
| 2023-03-21 | 42.03 | $18.19 | 47500 |
| 2023-03-20 | 37.82 | $18.10 | 47026 |
| 2023-03-17 | 40.96 | $18.20 | 52642 |
| 2023-03-16 | 40.96 | $18.20 | 44200 |
| 2023-03-15 | 43.23 | $18.27 | 141802 |
| 2023-03-14 | 43.55 | $18.28 | 183500 |
| 2023-03-13 | 45.18 | $18.33 | 468900 |
| 2023-03-10 | 45.83 | $18.35 | 63516 |
| 2023-03-09 | 46.46 | $18.37 | 185200 |
| 2023-03-08 | 46.46 | $18.37 | 97704 |
| 2023-03-07 | 45.79 | $18.35 | 179118 |
| 2023-03-06 | 46.91 | $18.39 | 69400 |
| 2023-03-03 | 48.62 | $18.45 | 857800 |
| 2023-03-02 | 41.93 | $18.25 | 81500 |
| 2023-03-01 | 43.27 | $18.30 | 724409 |
| 2023-02-28 | 45.47 | $18.38 | 77819 |
| 2023-02-27 | 47.49 | $18.45 | 636000 |
| 2023-02-24 | 43.41 | $18.33 | 183820 |
| 2023-02-23 | 45.36 | $18.40 | 66400 |
| 2023-02-22 | 38.18 | $18.21 | 271300 |
| 2023-02-21 | 36.94 | $18.18 | 83600 |
| 2023-02-17 | 44.61 | $18.45 | 41911 |
| 2023-02-16 | 43.79 | $18.43 | 67538 |
| 2023-02-15 | 47.82 | $18.55 | 75200 |
| 2023-02-14 | 45.43 | $18.49 | 72442 |
| 2023-02-13 | 46.79 | $18.53 | 256531 |
| 2023-02-10 | 45.63 | $18.50 | 269200 |
| 2023-02-09 | 55.59 | $18.76 | 124700 |
| 2023-02-08 | 56.49 | $18.78 | 233200 |
| 2023-02-07 | 58.76 | $18.83 | 91800 |
| 2023-02-06 | 57.79 | $18.80 | 146624 |
| 2023-02-03 | 62.91 | $18.91 | 268726 |
| 2023-02-02 | 68.69 | $19.02 | 181215 |
| 2023-02-01 | 70.36 | $19.05 | 799500 |
| 2023-01-31 | 69.66 | $19.02 | 268637 |
| 2023-01-30 | 68.72 | $18.98 | 53700 |
| 2023-01-27 | 71.35 | $19.03 | 67035 |
| 2023-01-26 | 75.16 | $19.10 | 73700 |
| 2023-01-25 | 74.61 | $19.07 | 84128 |
| 2023-01-24 | 74.43 | $19.06 | 88905 |
| 2023-01-23 | 73.90 | $19.03 | 508300 |
| 2023-01-20 | 72.46 | $18.95 | 103313 |
| 2023-01-19 | 72.28 | $18.94 | 123500 |
| 2023-01-18 | 71.19 | $18.88 | 126400 |
| 2023-01-17 | 72.09 | $18.90 | 62100 |
| 2023-01-13 | 70.87 | $18.83 | 99700 |
| 2023-01-12 | 71.72 | $18.85 | 87931 |
| 2023-01-11 | 71.23 | $18.82 | 90330 |
| 2023-01-10 | 68.65 | $18.67 | 226121 |
| 2023-01-09 | 68.65 | $18.67 | 220100 |
| 2023-01-06 | 70.55 | $18.72 | 122012 |
| 2023-01-05 | 65.89 | $18.46 | 76700 |
| 2023-01-04 | 65.49 | $18.44 | 76319 |
| 2023-01-03 | 62.34 | $18.29 | 145300 |
| 2022-12-30 | 60.52 | $18.21 | 249030 |
| 2022-12-29 | 61.94 | $18.25 | 120000 |
| 2022-12-28 | 58.96 | $18.12 | 91542 |
| 2022-12-27 | 64.50 | $18.27 | 99900 |
| 2022-12-23 | 65.67 | $18.30 | 80009 |
| 2022-12-22 | 68.43 | $18.37 | 190118 |
| 2022-12-21 | 68.06 | $18.35 | 137600 |
| 2022-12-20 | 66.79 | $18.28 | 96100 |
| 2022-12-19 | 65.68 | $18.22 | 80200 |
| 2022-12-16 | 68.59 | $18.30 | 160700 |
| 2022-12-15 | 68.59 | $18.30 | 159332 |
| 2022-12-14 | 74.97 | $18.47 | 538308 |
| 2022-12-13 | 74.30 | $18.42 | 258500 |
| 2022-12-12 | 72.49 | $18.29 | 578314 |
| 2022-12-09 | 70.68 | $18.17 | 524043 |
| 2022-12-08 | 70.05 | $18.13 | 576049 |
| 2022-12-07 | 69.11 | $18.07 | 1.1M |
| 2022-12-06 | 68.00 | $18.00 | 269200 |
| 2022-12-05 | 67.36 | $17.96 | 421834 |
| 2022-12-02 | 71.78 | $18.09 | 198932 |
| 2022-12-01 | 72.82 | $18.12 | 219400 |
| 2022-11-30 | 71.09 | $17.99 | 467000 |
| 2022-11-29 | 67.95 | $17.78 | 195400 |
| 2022-11-28 | 65.58 | $17.64 | 121403 |
| 2022-11-25 | 65.91 | $17.65 | 27307 |
| 2022-11-23 | 61.70 | $17.42 | 439119 |
| 2022-11-22 | 61.50 | $17.41 | 191121 |
| 2022-11-21 | 58.46 | $17.26 | 100900 |
| 2022-11-18 | 58.25 | $17.25 | 108600 |
| 2022-11-17 | 59.39 | $17.29 | 358803 |
| 2022-11-16 | 61.08 | $17.35 | 82752 |
| 2022-11-15 | 61.08 | $17.35 | 200600 |
| 2022-11-14 | 57.82 | $17.17 | 220700 |
| 2022-11-11 | 55.04 | $17.03 | 185900 |
| 2022-11-10 | 52.27 | $16.90 | 476904 |
| 2022-11-09 | 42.39 | $16.52 | 121000 |
| 2022-11-08 | 43.99 | $16.59 | 218400 |
| 2022-11-07 | 40.98 | $16.49 | 79430 |
| 2022-11-04 | 41.61 | $16.52 | 489000 |
| 2022-11-03 | 35.94 | $16.34 | 111122 |
| 2022-11-02 | 32.10 | $16.23 | 118200 |
| 2022-11-01 | 35.00 | $16.39 | 362044 |
| 2022-10-31 | 34.65 | $16.38 | 128900 |
| 2022-10-28 | 37.52 | $16.53 | 142800 |
| 2022-10-27 | 36.52 | $16.50 | 52025 |
| 2022-10-26 | 36.90 | $16.52 | 94433 |
| 2022-10-25 | 37.63 | $16.56 | 118400 |
| 2022-10-24 | 32.88 | $16.41 | 75500 |
| 2022-10-21 | 36.00 | $16.59 | 60800 |
| 2022-10-20 | 31.17 | $16.45 | 50800 |
| 2022-10-19 | 32.85 | $16.55 | 122600 |
| 2022-10-18 | 35.79 | $16.71 | 108800 |
| 2022-10-17 | 35.98 | $16.72 | 485538 |
| 2022-10-14 | 32.20 | $16.61 | 127013 |
| 2022-10-13 | 34.87 | $16.76 | 49705 |
| 2022-10-12 | 35.24 | $16.78 | 101800 |
| 2022-10-11 | 34.58 | $16.76 | 114300 |
| 2022-10-10 | 35.44 | $16.81 | 44010 |
| 2022-10-07 | 37.75 | $16.94 | 114161 |
| 2022-10-06 | 39.65 | $17.04 | 144000 |
| 2022-10-05 | 41.42 | $17.13 | 152400 |
| 2022-10-04 | 40.86 | $17.11 | 109881 |
| 2022-10-03 | 38.35 | $17.02 | 427719 |
| 2022-09-30 | 33.57 | $16.86 | 114229 |
| 2022-09-29 | 33.89 | $16.88 | 112400 |
| 2022-09-28 | 37.71 | $17.11 | 77012 |
| 2022-09-27 | 34.02 | $16.99 | 102100 |
| 2022-09-26 | 35.17 | $17.06 | 253900 |
| 2022-09-23 | 38.94 | $17.27 | 112207 |
| 2022-09-22 | 42.43 | $17.44 | 136503 |
| 2022-09-21 | 44.91 | $17.55 | 118030 |
| 2022-09-20 | 46.07 | $17.60 | 66942 |
| 2022-09-19 | 50.54 | $17.78 | 183607 |
| 2022-09-16 | 50.54 | $17.78 | 263346 |
| 2022-09-15 | 49.31 | $17.73 | 177200 |
| 2022-09-14 | 49.54 | $17.74 | 228926 |
| 2022-09-13 | 47.65 | $17.66 | 167509 |
| 2022-09-12 | 52.83 | $17.88 | 192400 |
| 2022-09-09 | 49.76 | $17.75 | 192300 |
| 2022-09-08 | 50.24 | $17.77 | 208000 |
| 2022-09-07 | 48.36 | $17.69 | 140839 |
| 2022-09-06 | 43.82 | $17.51 | 116600 |
| 2022-09-02 | 46.63 | $17.64 | 149000 |
| 2022-09-01 | 46.85 | $17.65 | 230540 |
| 2022-08-31 | 47.92 | $17.70 | 323300 |
| 2022-08-30 | 48.56 | $17.73 | 145017 |
| 2022-08-29 | 50.02 | $17.80 | 621334 |
| 2022-08-26 | 51.07 | $17.85 | 293322 |
| 2022-08-25 | 56.21 | $18.08 | 207621 |
| 2022-08-24 | 51.80 | $17.86 | 185617 |
| 2022-08-23 | 50.73 | $17.81 | 323400 |
| 2022-08-22 | 46.92 | $17.64 | 340300 |
| 2022-08-19 | 48.39 | $17.71 | 156926 |
| 2022-08-18 | 53.11 | $17.92 | 104500 |
| 2022-08-17 | 52.26 | $17.88 | 336000 |
| 2022-08-16 | 54.59 | $17.98 | 234800 |
| 2022-08-15 | 55.77 | $18.03 | 111200 |
| 2022-08-12 | 56.24 | $18.05 | 243100 |
| 2022-08-11 | 52.70 | $17.86 | 185800 |
| 2022-08-10 | 54.46 | $17.94 | 300000 |
| 2022-08-09 | 50.10 | $17.72 | 163500 |
| 2022-08-08 | 53.41 | $17.87 | 168100 |
| 2022-08-05 | 50.95 | $17.75 | 185616 |
| 2022-08-04 | 50.74 | $17.74 | 185647 |
| 2022-08-03 | 51.15 | $17.76 | 629800 |
| 2022-08-02 | 45.76 | $17.50 | 385919 |
| 2022-08-01 | 50.00 | $17.71 | 347216 |
| 2022-07-29 | 51.28 | $17.77 | 422700 |
| 2022-07-28 | 49.21 | $17.67 | 335543 |
| 2022-07-27 | 41.67 | $17.35 | 424542 |
| 2022-07-26 | 36.34 | $17.16 | 309300 |
| 2022-07-25 | 37.19 | $17.21 | 300700 |
| 2022-07-22 | 35.47 | $17.15 | 539400 |
| 2022-07-21 | 34.91 | $17.13 | 332500 |
| 2022-07-20 | 30.58 | $16.98 | 350700 |
| 2022-07-19 | 27.21 | $16.87 | 418585 |
| 2022-07-18 | 23.69 | $16.76 | 375728 |
| 2022-07-15 | 23.99 | $16.79 | 656109 |
| 2022-07-14 | 20.48 | $16.68 | 684900 |
| 2022-07-13 | 21.88 | $16.84 | 744600 |
| 2022-07-12 | 22.24 | $16.88 | 4.4M |
| 2022-07-11 | 24.23 | $17.09 | 15.7M |
| 2022-07-08 | 28.50 | $17.46 | 98116 |
| 2022-07-07 | 29.57 | $17.54 | 193235 |
| 2022-07-06 | 26.96 | $17.46 | 245750 |
| 2022-07-05 | 27.82 | $17.53 | 467200 |
| 2022-07-01 | 30.58 | $17.74 | 212100 |
| 2022-06-30 | 31.15 | $17.78 | 235700 |
| 2022-06-29 | 30.84 | $17.77 | 299729 |
| 2022-06-28 | 32.18 | $17.87 | 210611 |
| 2022-06-27 | 33.71 | $17.98 | 337235 |
| 2022-06-24 | 35.76 | $18.12 | 182249 |
| 2022-06-23 | 34.68 | $18.08 | 258935 |
| 2022-06-22 | 34.82 | $18.09 | 385937 |
| 2022-06-21 | 35.91 | $18.17 | 383411 |
| 2022-06-17 | 36.59 | $18.22 | 818000 |
| 2022-06-16 | 33.47 | $18.09 | 1.3M |
| 2022-06-15 | 35.93 | $18.28 | 436133 |
| 2022-06-14 | 25.55 | $17.90 | 720200 |
| 2022-06-13 | 25.76 | $17.92 | 568200 |
| 2022-06-10 | 31.80 | $18.41 | 10.5M |
| 2022-06-09 | 35.16 | $18.62 | 8.7M |
| 2022-06-08 | 41.27 | $18.93 | 171800 |
| 2022-06-07 | 44.34 | $19.06 | 253038 |
| 2022-06-06 | 41.81 | $18.98 | 318712 |
| 2022-06-03 | 43.70 | $19.06 | 393400 |
| 2022-06-02 | 46.44 | $19.17 | 559800 |
| 2022-06-01 | 40.66 | $18.99 | 360428 |
| 2022-05-31 | 41.13 | $19.01 | 354900 |
| 2022-05-27 | 42.52 | $19.07 | 269030 |
| 2022-05-26 | 43.46 | $19.11 | 220229 |
| 2022-05-25 | 42.25 | $19.07 | 254515 |
| 2022-05-24 | 39.17 | $18.97 | 222372 |
| 2022-05-23 | 38.23 | $18.94 | 239900 |
| 2022-05-20 | 35.39 | $18.85 | 251448 |
| 2022-05-19 | 35.74 | $18.87 | 363700 |
| 2022-05-18 | 32.59 | $18.77 | 165500 |
| 2022-05-17 | 35.39 | $18.94 | 274820 |
| 2022-05-16 | 32.81 | $18.86 | 517119 |
| 2022-05-13 | 35.32 | $19.01 | 479134 |
| 2022-05-12 | 33.39 | $18.95 | 192800 |
| 2022-05-11 | 34.20 | $19.00 | 364600 |
| 2022-05-10 | 34.68 | $19.03 | 191811 |
| 2022-05-09 | 34.38 | $19.02 | 377500 |
| 2022-05-06 | 36.06 | $19.13 | 852123 |
| 2022-05-05 | 37.32 | $19.21 | 324836 |
| 2022-05-04 | 42.43 | $19.50 | 239200 |
| 2022-05-03 | 37.68 | $19.33 | 298300 |
| 2022-05-02 | 34.99 | $19.24 | 330953 |
| 2022-04-29 | 36.84 | $19.35 | 290148 |
| 2022-04-28 | 39.94 | $19.52 | 263725 |
| 2022-04-27 | 36.97 | $19.42 | 213400 |
| 2022-04-26 | 38.41 | $19.50 | 187500 |
| 2022-04-25 | 41.90 | $19.68 | 184626 |
| 2022-04-22 | 37.72 | $19.54 | 212602 |
| 2022-04-21 | 40.28 | $19.67 | 363635 |
| 2022-04-20 | 43.05 | $19.80 | 267041 |
| 2022-04-19 | 38.74 | $19.66 | 474105 |
| 2022-04-18 | 38.94 | $19.67 | 295522 |
| 2022-04-14 | 39.13 | $19.68 | 215100 |
| 2022-04-13 | 40.26 | $19.74 | 187000 |
| 2022-04-12 | 39.43 | $19.71 | 274526 |
| 2022-04-11 | 39.16 | $19.70 | 382600 |
| 2022-04-08 | 44.39 | $19.98 | 284700 |
| 2022-04-07 | 46.95 | $20.10 | 176900 |
| 2022-04-06 | 46.95 | $20.10 | 145605 |
| 2022-04-05 | 46.48 | $20.08 | 448832 |
| 2022-04-04 | 49.57 | $20.23 | 317300 |
| 2022-04-01 | 46.42 | $20.09 | 431302 |
| 2022-03-31 | 47.84 | $20.16 | 567207 |
| 2022-03-30 | 44.86 | $20.03 | 312100 |
| 2022-03-29 | 43.45 | $19.97 | 351836 |
| 2022-03-28 | 38.99 | $19.79 | 150800 |
| 2022-03-25 | 34.34 | $19.62 | 269000 |
| 2022-03-24 | 34.93 | $19.66 | 304000 |
| 2022-03-23 | 32.72 | $19.58 | 557231 |
| 2022-03-22 | 33.53 | $19.64 | 243038 |
| 2022-03-21 | 30.81 | $19.54 | 257800 |
| 2022-03-18 | 31.30 | $19.58 | 454000 |
| 2022-03-17 | 31.90 | $19.63 | 275448 |
| 2022-03-16 | 27.69 | $19.47 | 457400 |
| 2022-03-15 | 17.05 | $19.12 | 452500 |
| 2022-03-14 | 17.18 | $19.14 | 166736 |
| 2022-03-11 | 17.66 | $19.21 | 135900 |
| 2022-03-10 | 18.93 | $19.39 | 292545 |
| 2022-03-09 | 19.60 | $19.48 | 230841 |
| 2022-03-08 | 14.82 | $19.33 | 838000 |
| 2022-03-07 | 14.50 | $19.32 | 337000 |
| 2022-03-04 | 15.04 | $19.42 | 323300 |
| 2022-03-03 | 17.96 | $19.88 | 205124 |
| 2022-03-02 | 20.05 | $20.14 | 557900 |
| 2022-03-01 | 20.14 | $20.15 | 424238 |
| 2022-02-28 | 22.94 | $20.45 | 345108 |
| 2022-02-25 | 29.24 | $20.94 | 257227 |
| 2022-02-24 | 20.33 | $20.73 | 363616 |
| 2022-02-23 | 25.94 | $21.11 | 227200 |
| 2022-02-22 | 30.10 | $21.31 | 158624 |
| 2022-02-18 | 33.69 | $21.45 | 303000 |
| 2022-02-17 | 33.69 | $21.45 | 153549 |
| 2022-02-16 | 34.48 | $21.48 | 123600 |
| 2022-02-15 | 33.49 | $21.46 | 637640 |
| 2022-02-14 | 35.00 | $21.52 | 259032 |
| 2022-02-11 | 34.06 | $21.50 | 317106 |
| 2022-02-10 | 35.02 | $21.54 | 216127 |
| 2022-02-09 | 39.26 | $21.70 | 221647 |
| 2022-02-08 | 35.56 | $21.62 | 248044 |
| 2022-02-07 | 36.62 | $21.66 | 252200 |
| 2022-02-04 | 36.62 | $21.66 | 183300 |
| 2022-02-03 | 37.63 | $21.70 | 179145 |
| 2022-02-02 | 40.27 | $21.80 | 251100 |
| 2022-02-01 | 36.46 | $21.71 | 289628 |
| 2022-01-31 | 39.38 | $21.82 | 284319 |
| 2022-01-28 | 38.09 | $21.79 | 255100 |
| 2022-01-27 | 38.35 | $21.80 | 245519 |
| 2022-01-26 | 36.31 | $21.75 | 235400 |
| 2022-01-25 | 39.01 | $21.86 | 270400 |
| 2022-01-24 | 39.78 | $21.89 | 560232 |
| 2022-01-21 | 40.54 | $21.92 | 383200 |
| 2022-01-20 | 37.12 | $21.83 | 454735 |
| 2022-01-19 | 35.16 | $21.78 | 478800 |
| 2022-01-18 | 25.41 | $21.56 | 921300 |
| 2022-01-14 | 28.15 | $21.71 | 253408 |
| 2022-01-13 | 30.67 | $21.83 | 211048 |
| 2022-01-12 | 34.03 | $21.97 | 196000 |
| 2022-01-11 | 37.68 | $22.10 | 602900 |
| 2022-01-10 | 36.18 | $22.07 | 887722 |
| 2022-01-07 | 37.32 | $22.11 | 253633 |
| 2022-01-06 | 39.07 | $22.17 | 305500 |
| 2022-01-05 | 38.62 | $22.16 | 336506 |
| 2022-01-04 | 43.23 | $22.31 | 238304 |
| 2022-01-03 | 41.91 | $22.28 | 354500 |
| 2021-12-31 | 46.34 | $22.41 | 386900 |
| 2021-12-30 | 47.43 | $22.44 | 351836 |
| 2021-12-29 | 45.81 | $22.40 | 556322 |
| 2021-12-28 | 51.06 | $22.54 | 501000 |
| 2021-12-27 | 49.08 | $22.49 | 941915 |
| 2021-12-23 | 51.46 | $22.55 | 741800 |
| 2021-12-22 | 46.54 | $22.43 | 729122 |
| 2021-12-21 | 45.22 | $22.40 | 642800 |
| 2021-12-20 | 39.56 | $22.28 | 2.0M |
| 2021-12-17 | 41.60 | $22.34 | 492000 |
| 2021-12-16 | 41.94 | $22.35 | 503133 |
| 2021-12-15 | 42.27 | $22.36 | 478015 |
| 2021-12-14 | 43.58 | $22.40 | 312531 |
| 2021-12-13 | 46.30 | $22.48 | 509600 |
| 2021-12-10 | 44.23 | $22.43 | 583148 |
| 2021-12-09 | 41.23 | $22.36 | 928400 |
| 2021-12-08 | 40.79 | $22.35 | 331109 |
| 2021-12-07 | 41.08 | $22.36 | 1.1M |
| 2021-12-06 | 37.29 | $22.27 | 423629 |
| 2021-12-03 | 37.81 | $22.29 | 358200 |
| 2021-12-02 | 36.14 | $22.25 | 264505 |
| 2021-12-01 | 33.60 | $22.19 | 413400 |
| 2021-11-30 | 34.69 | $22.24 | 401042 |
| 2021-11-29 | 37.22 | $22.35 | 314500 |
| 2021-11-26 | 31.63 | $22.22 | 307806 |
| 2021-11-24 | 36.64 | $22.43 | 319000 |
| 2021-11-23 | 38.00 | $22.48 | 232600 |
| 2021-11-22 | 39.10 | $22.52 | 304535 |
| 2021-11-19 | 44.29 | $22.69 | 181400 |
| 2021-11-18 | 41.70 | $22.63 | 287700 |
| 2021-11-17 | 39.92 | $22.59 | 231500 |
| 2021-11-16 | 40.21 | $22.60 | 694500 |
| 2021-11-15 | 43.20 | $22.70 | 290851 |
| 2021-11-12 | 41.12 | $22.65 | 311500 |
| 2021-11-11 | 33.76 | $22.49 | 257100 |
| 2021-11-10 | 26.07 | $22.35 | 343919 |
| 2021-11-09 | 29.57 | $22.50 | 203613 |
| 2021-11-08 | 32.91 | $22.62 | 370300 |
| 2021-11-05 | 34.14 | $22.66 | 137100 |
| 2021-11-04 | 35.07 | $22.69 | 267500 |
| 2021-11-03 | 35.37 | $22.70 | 192648 |
| 2021-11-02 | 31.41 | $22.63 | 361515 |
| 2021-11-01 | 31.67 | $22.64 | 397023 |
| 2021-10-29 | 37.69 | $22.84 | 432815 |
| 2021-10-28 | 41.02 | $22.93 | 145500 |
| 2021-10-27 | 42.61 | $22.97 | 288847 |
| 2021-10-26 | 42.08 | $22.96 | 205200 |
| 2021-10-25 | 41.56 | $22.95 | 236600 |
| 2021-10-22 | 39.51 | $22.91 | 223736 |
| 2021-10-21 | 39.01 | $22.90 | 177700 |
| 2021-10-20 | 44.30 | $23.05 | 165100 |
| 2021-10-19 | 41.80 | $23.00 | 285646 |
| 2021-10-18 | 38.10 | $22.93 | 396700 |
| 2021-10-15 | 32.89 | $22.84 | 200304 |
| 2021-10-14 | 33.18 | $22.85 | 241225 |
| 2021-10-13 | 21.08 | $22.67 | 133741 |
| 2021-10-12 | 15.42 | $22.60 | 358500 |
| 2021-10-11 | 13.75 | $22.58 | 237523 |
| 2021-10-08 | 15.84 | $22.72 | 253244 |
| 2021-10-07 | 18.07 | $22.84 | 476800 |
| 2021-10-06 | 17.15 | $22.83 | 426400 |
| 2021-10-05 | 19.21 | $22.93 | 549241 |
| 2021-10-04 | 20.13 | $22.97 | 1.8M |
| 2021-10-01 | 23.32 | $23.09 | 269000 |
| 2021-09-30 | 27.05 | $23.20 | 304248 |
| 2021-09-29 | 28.22 | $23.23 | 188415 |
| 2021-09-28 | 25.15 | $23.20 | 213608 |
| 2021-09-27 | 28.21 | $23.28 | 181800 |
| 2021-09-24 | 31.38 | $23.35 | 146900 |
| 2021-09-23 | 32.89 | $23.38 | 144300 |
| 2021-09-22 | 33.92 | $23.40 | 214911 |
| 2021-09-21 | 30.83 | $23.37 | 244700 |
| 2021-09-20 | 29.79 | $23.36 | 231000 |
| 2021-09-17 | 37.23 | $23.50 | 291833 |
| 2021-09-16 | 39.23 | $23.53 | 448545 |
| 2021-09-15 | 45.40 | $23.61 | 316110 |
| 2021-09-14 | 50.07 | $23.66 | 158500 |
| 2021-09-13 | 50.07 | $23.66 | 158700 |
| 2021-09-10 | 49.13 | $23.65 | 83500 |
| 2021-09-09 | 48.19 | $23.64 | 179842 |
| 2021-09-08 | 46.33 | $23.62 | 279800 |
| 2021-09-07 | 46.33 | $23.62 | 171832 |
| 2021-09-03 | 47.89 | $23.64 | 267135 |
| 2021-09-02 | 48.66 | $23.65 | 202900 |
| 2021-09-01 | 48.66 | $23.65 | 176318 |
| 2021-08-31 | 55.13 | $23.73 | 375500 |
| 2021-08-30 | 54.41 | $23.72 | 557712 |
| 2021-08-27 | 51.45 | $23.68 | 144400 |
| 2021-08-26 | 49.10 | $23.65 | 260522 |
| 2021-08-25 | 48.31 | $23.64 | 123200 |
| 2021-08-24 | 49.03 | $23.65 | 129000 |
| 2021-08-23 | 45.12 | $23.60 | 201600 |
| 2021-08-20 | 42.60 | $23.57 | 388405 |
| 2021-08-19 | 45.23 | $23.61 | 146428 |
| 2021-08-18 | 46.59 | $23.63 | 140700 |
| 2021-08-17 | 47.96 | $23.65 | 112900 |
| 2021-08-16 | 47.96 | $23.65 | 278900 |
| 2021-08-13 | 47.26 | $23.64 | 136000 |
| 2021-08-12 | 44.41 | $23.60 | 209000 |
| 2021-08-11 | 44.99 | $23.61 | 263500 |
| 2021-08-10 | 40.59 | $23.55 | 263910 |
| 2021-08-09 | 36.58 | $23.50 | 177934 |
| 2021-08-06 | 38.56 | $23.54 | 213000 |
| 2021-08-05 | 39.58 | $23.56 | 114933 |
| 2021-08-04 | 39.58 | $23.56 | 459100 |
| 2021-08-03 | 35.75 | $23.51 | 197219 |
| 2021-08-02 | 27.95 | $23.42 | 680800 |
| 2021-07-30 | 35.73 | $23.59 | 375700 |
| 2021-07-29 | 35.73 | $23.59 | 182300 |
| 2021-07-28 | 35.73 | $23.59 | 110600 |
| 2021-07-27 | 36.24 | $23.60 | 299300 |
| 2021-07-26 | 41.92 | $23.70 | 232700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.52
2026-07-22
Close Price
$20.04
Vol: 51194
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -65.52 | $20.04 | 51194 |
| 2026-07-21 | -67.65 | $20.05 | 63700 |
| 2026-07-20 | -61.76 | $20.07 | 119843 |
| 2026-07-17 | -78.57 | $20.03 | 115400 |
| 2026-07-16 | -76.19 | $20.04 | 93625 |
| 2026-07-15 | -73.81 | $20.05 | 117516 |
| 2026-07-14 | -73.81 | $20.05 | 151800 |
| 2026-07-13 | -83.33 | $20.01 | 102300 |
| 2026-07-10 | -76.19 | $20.04 | 135900 |
| 2026-07-09 | -69.05 | $20.07 | 75525 |
| 2026-07-08 | -85.71 | $20.00 | 87300 |
| 2026-07-07 | -76.19 | $20.04 | 80800 |
| 2026-07-06 | -85.71 | $20.00 | 315109 |
| 2026-07-02 | -80.95 | $20.02 | 172100 |
| 2026-07-01 | -85.71 | $20.00 | 64114 |
| 2026-06-30 | -60.98 | $20.11 | 145800 |
| 2026-06-29 | -58.54 | $20.12 | 154855 |
| 2026-06-26 | -63.41 | $20.10 | 2.9M |
| 2026-06-25 | -56.10 | $20.13 | 143448 |
| 2026-06-24 | -48.78 | $20.16 | 119014 |
| 2026-06-23 | -41.46 | $20.19 | 93430 |
| 2026-06-22 | -34.15 | $20.22 | 802000 |
| 2026-06-18 | -43.90 | $20.18 | 68900 |
| 2026-06-17 | -40.63 | $20.14 | 106300 |
| 2026-06-16 | -11.76 | $20.23 | 954600 |
| 2026-06-15 | -11.11 | $20.17 | 82200 |
| 2026-06-12 | -30.77 | $20.11 | 140600 |
| 2026-06-11 | -46.15 | $20.07 | 161000 |
| 2026-06-10 | -73.08 | $20.00 | 1.3M |
| 2026-06-09 | -26.92 | $20.12 | 108906 |
| 2026-06-08 | -42.31 | $20.08 | 134900 |
| 2026-06-05 | -46.15 | $20.07 | 1.0M |
| 2026-06-04 | -34.62 | $20.10 | 116200 |
| 2026-06-03 | -32.14 | $20.12 | 111300 |
| 2026-06-02 | -24.14 | $20.14 | 237400 |
| 2026-06-01 | -35.29 | $20.13 | 236607 |
| 2026-05-29 | -17.65 | $20.19 | 88700 |
| 2026-05-28 | -23.53 | $20.17 | 64603 |
| 2026-05-27 | -29.41 | $20.15 | 46000 |
| 2026-05-26 | -47.06 | $20.09 | 73231 |
| 2026-05-22 | -64.71 | $20.03 | 41500 |
| 2026-05-21 | -76.47 | $19.99 | 125703 |
| 2026-05-20 | -55.88 | $20.06 | 95500 |
| 2026-05-19 | -79.41 | $19.98 | 55600 |
| 2026-05-18 | -79.41 | $19.98 | 129400 |
| 2026-05-15 | -64.71 | $20.03 | 86000 |
| 2026-05-14 | -35.29 | $20.13 | 64100 |
| 2026-05-13 | -60.00 | $20.04 | 156341 |
| 2026-05-12 | -29.17 | $20.11 | 61900 |
| 2026-05-11 | -20.83 | $20.15 | 62804 |
| 2026-05-08 | -25.00 | $20.13 | 58005 |
| 2026-05-07 | -29.17 | $20.11 | 126900 |
| 2026-05-06 | -22.92 | $20.14 | 90413 |
| 2026-05-05 | -50.00 | $20.01 | 124130 |
| 2026-05-04 | -44.62 | $19.96 | 86022 |
| 2026-05-01 | -30.16 | $20.04 | 139600 |
| 2026-04-30 | -15.38 | $20.11 | 800000 |
| 2026-04-29 | -21.79 | $20.06 | 71000 |
| 2026-04-28 | -19.23 | $20.08 | 77900 |
| 2026-04-27 | -17.11 | $20.08 | 84500 |
| 2026-04-24 | -14.47 | $20.10 | 56500 |
| 2026-04-23 | -3.95 | $20.18 | 71819 |
| 2026-04-22 | -3.95 | $20.18 | 88300 |
| 2026-04-21 | -14.47 | $20.10 | 215827 |
| 2026-04-20 | -6.85 | $20.13 | 106802 |
| 2026-04-17 | -5.48 | $20.14 | 84527 |
| 2026-04-16 | 0.00 | $20.10 | 56200 |
| 2026-04-15 | -9.23 | $20.04 | 134602 |
| 2026-04-14 | -14.06 | $20.00 | 120434 |
| 2026-04-13 | -8.20 | $20.01 | 92604 |
| 2026-04-10 | -34.85 | $19.88 | 61400 |
| 2026-04-09 | -36.36 | $19.87 | 834811 |
| 2026-04-08 | -43.48 | $19.84 | 89548 |
| 2026-04-07 | -63.77 | $19.70 | 136745 |
| 2026-04-06 | -72.46 | $19.64 | 128029 |
| 2026-04-02 | -76.81 | $19.61 | 234222 |
| 2026-04-01 | -94.83 | $19.63 | 91538 |
| 2026-03-31 | -77.59 | $19.73 | 1.2M |
| 2026-03-30 | -94.83 | $19.63 | 68348 |
| 2026-03-27 | -87.93 | $19.67 | 61048 |
| 2026-03-26 | -79.41 | $19.74 | 96500 |
| 2026-03-25 | -61.76 | $19.86 | 805500 |
| 2026-03-24 | -86.49 | $19.70 | 89322 |
| 2026-03-23 | -75.68 | $19.78 | 284537 |
| 2026-03-20 | -91.89 | $19.66 | 129631 |
| 2026-03-19 | -85.96 | $19.85 | 552900 |
| 2026-03-18 | -88.68 | $19.87 | 627900 |
| 2026-03-17 | -83.67 | $19.93 | 142608 |
| 2026-03-16 | -95.92 | $19.87 | 526722 |
| 2026-03-13 | -89.80 | $19.90 | 631800 |
| 2026-03-12 | -85.42 | $19.93 | 335023 |
| 2026-03-11 | -79.17 | $19.96 | 185200 |
| 2026-03-10 | -62.50 | $20.04 | 234100 |
| 2026-03-09 | -83.33 | $19.94 | 147348 |
| 2026-03-06 | -74.47 | $19.99 | 441100 |
| 2026-03-05 | -63.83 | $20.04 | 170000 |
| 2026-03-04 | -46.81 | $20.12 | 810800 |
| 2026-03-03 | -65.96 | $20.03 | 149700 |
| 2026-03-02 | -79.31 | $20.11 | 130500 |
| 2026-02-27 | -27.59 | $20.26 | 66200 |
| 2026-02-26 | -37.93 | $20.23 | 135900 |
| 2026-02-25 | -20.69 | $20.28 | 88934 |
| 2026-02-24 | -21.74 | $20.23 | 75700 |
| 2026-02-23 | -9.52 | $20.24 | 136821 |
| 2026-02-20 | -5.00 | $20.24 | 73427 |
| 2026-02-19 | -10.00 | $20.23 | 91300 |
| 2026-02-18 | -20.00 | $20.21 | 243307 |
| 2026-02-17 | -18.18 | $20.21 | 156700 |
| 2026-02-13 | -31.82 | $20.18 | 137642 |
| 2026-02-12 | -43.48 | $20.15 | 125600 |
| 2026-02-11 | -24.00 | $20.16 | 75402 |
| 2026-02-10 | -32.00 | $20.14 | 127018 |
| 2026-02-09 | -25.93 | $20.15 | 611132 |
| 2026-02-06 | -29.63 | $20.14 | 310300 |
| 2026-02-05 | -38.71 | $20.10 | 188934 |
| 2026-02-04 | -46.88 | $20.07 | 429741 |
| 2026-02-03 | -37.50 | $20.10 | 105491 |
| 2026-02-02 | -37.50 | $20.10 | 131327 |
| 2026-01-30 | -9.09 | $20.19 | 171425 |
| 2026-01-29 | -3.13 | $20.18 | 164621 |
| 2026-01-28 | 0.00 | $20.19 | 126419 |
| 2026-01-27 | 0.00 | $20.19 | 97645 |
| 2026-01-26 | 0.00 | $20.18 | 160960 |
| 2026-01-23 | 0.00 | $20.16 | 123743 |
| 2026-01-22 | -13.79 | $20.12 | 144206 |
| 2026-01-21 | -18.52 | $20.09 | 165700 |
| 2026-01-20 | -14.29 | $20.05 | 340400 |
| 2026-01-16 | 0.00 | $20.08 | 260400 |
| 2026-01-15 | -15.00 | $20.04 | 138121 |
| 2026-01-14 | -15.79 | $20.03 | 177121 |
| 2026-01-13 | -36.84 | $19.99 | 108825 |
| 2026-01-12 | -42.11 | $19.98 | 131210 |
| 2026-01-09 | -38.89 | $19.98 | 100300 |
| 2026-01-08 | -40.91 | $19.96 | 58126 |
| 2026-01-07 | -56.52 | $19.92 | 96127 |
| 2026-01-06 | -43.48 | $19.95 | 114538 |
| 2026-01-05 | -47.83 | $19.94 | 138000 |
| 2026-01-02 | -56.52 | $19.92 | 120000 |
| 2025-12-31 | -69.57 | $19.89 | 109309 |
| 2025-12-30 | -60.00 | $19.90 | 86059 |
| 2025-12-29 | -11.11 | $20.02 | 74400 |
| 2025-12-26 | -18.52 | $20.00 | 76824 |
| 2025-12-24 | -3.85 | $20.03 | 68835 |
| 2025-12-23 | -15.38 | $20.00 | 148000 |
| 2025-12-22 | -11.11 | $20.02 | 71900 |
| 2025-12-19 | -14.81 | $20.01 | 135200 |
| 2025-12-18 | -33.33 | $19.96 | 130023 |
| 2025-12-17 | -37.04 | $19.95 | 1.6M |
| 2025-12-16 | -18.52 | $20.00 | 69744 |
| 2025-12-15 | -37.04 | $19.95 | 100300 |
| 2025-12-12 | -44.44 | $19.93 | 57642 |
| 2025-12-11 | -55.56 | $19.90 | 82200 |
| 2025-12-10 | -44.44 | $19.93 | 83043 |
| 2025-12-09 | -59.26 | $19.89 | 193433 |
| 2025-12-08 | -71.88 | $19.87 | 67146 |
| 2025-12-05 | -62.50 | $19.90 | 81122 |
| 2025-12-04 | -53.13 | $19.93 | 48400 |
| 2025-12-03 | -87.50 | $19.82 | 108249 |
| 2025-12-02 | -62.50 | $19.90 | 151200 |
| 2025-12-01 | -93.75 | $19.80 | 109092 |
| 2025-11-28 | -96.67 | $19.81 | 111300 |
| 2025-11-26 | -50.00 | $19.98 | 68600 |
| 2025-11-25 | -62.50 | $19.95 | 69030 |
| 2025-11-24 | -45.83 | $19.99 | 70426 |
| 2025-11-21 | -79.17 | $19.91 | 55000 |
| 2025-11-20 | -95.83 | $19.87 | 103337 |
| 2025-11-19 | -70.83 | $19.93 | 73600 |
| 2025-11-18 | -79.17 | $19.91 | 71842 |
| 2025-11-17 | -70.83 | $19.93 | 119032 |
| 2025-11-14 | -62.50 | $19.95 | 65820 |
| 2025-11-13 | -65.52 | $19.91 | 91400 |
| 2025-11-12 | -41.38 | $19.98 | 80746 |
| 2025-11-11 | -72.73 | $19.86 | 60947 |
| 2025-11-10 | -16.67 | $20.04 | 52309 |
| 2025-11-07 | -41.67 | $19.95 | 99200 |
| 2025-11-06 | -58.33 | $19.89 | 146381 |
| 2025-11-05 | -58.33 | $19.89 | 108445 |
| 2025-11-04 | -58.33 | $19.89 | 93900 |
| 2025-11-03 | -47.22 | $19.93 | 196600 |
| 2025-10-31 | -22.22 | $20.02 | 88900 |
| 2025-10-30 | -5.56 | $20.08 | 118900 |
| 2025-10-29 | -5.56 | $20.08 | 79200 |
| 2025-10-28 | 0.00 | $20.09 | 74701 |
| 2025-10-27 | -2.94 | $20.07 | 88802 |
| 2025-10-24 | -48.65 | $19.93 | 58600 |
| 2025-10-23 | -54.76 | $19.93 | 62720 |
| 2025-10-22 | -51.16 | $19.95 | 181403 |
| 2025-10-21 | -55.81 | $19.93 | 67700 |
| 2025-10-20 | -52.27 | $19.95 | 143700 |
| 2025-10-17 | -68.18 | $19.88 | 109029 |
| 2025-10-16 | -66.67 | $19.89 | 279400 |
| 2025-10-15 | -78.26 | $19.84 | 210149 |
| 2025-10-14 | -89.13 | $19.79 | 550424 |
| 2025-10-13 | -92.86 | $19.81 | 184549 |
| 2025-10-10 | -100.00 | $19.78 | 315900 |
| 2025-10-09 | -72.41 | $19.99 | 64116 |
| 2025-10-08 | -75.86 | $19.98 | 87500 |
| 2025-10-07 | -75.86 | $19.98 | 102500 |
| 2025-10-06 | -65.52 | $20.01 | 115547 |
| 2025-10-03 | -96.55 | $19.92 | 65633 |
| 2025-10-02 | -82.76 | $19.96 | 106800 |
| 2025-10-01 | -68.97 | $20.00 | 56600 |
| 2025-09-30 | -62.50 | $20.05 | 72904 |
| 2025-09-29 | -37.93 | $20.09 | 59337 |
| 2025-09-26 | -13.79 | $20.16 | 57021 |
| 2025-09-25 | -31.03 | $20.11 | 81700 |
| 2025-09-24 | -13.79 | $20.16 | 45628 |
| 2025-09-23 | -31.03 | $20.11 | 86400 |
| 2025-09-22 | -24.14 | $20.13 | 56805 |
| 2025-09-19 | -17.24 | $20.15 | 219000 |
| 2025-09-18 | 0.00 | $20.20 | 68700 |
| 2025-09-17 | 0.00 | $20.19 | 61809 |
| 2025-09-16 | -11.11 | $20.15 | 72607 |
| 2025-09-15 | -11.54 | $20.14 | 97935 |
| 2025-09-12 | -16.00 | $20.12 | 73321 |
| 2025-09-11 | 0.00 | $20.16 | 105804 |
| 2025-09-10 | -28.00 | $20.09 | 44700 |
| 2025-09-09 | -56.00 | $20.02 | 66221 |
| 2025-09-08 | -23.08 | $20.10 | 93603 |
| 2025-09-05 | -22.22 | $20.10 | 69135 |
| 2025-09-04 | -29.03 | $20.07 | 104500 |
| 2025-09-03 | -51.61 | $20.00 | 288900 |
| 2025-09-02 | -68.75 | $19.94 | 189630 |
| 2025-08-29 | 0.00 | $20.16 | 130800 |
| 2025-08-28 | -17.65 | $20.06 | 93400 |
| 2025-08-27 | 0.00 | $20.12 | 60439 |
| 2025-08-26 | -12.12 | $20.07 | 58300 |
| 2025-08-25 | -12.12 | $20.07 | 127718 |
| 2025-08-22 | 0.00 | $20.11 | 176004 |
| 2025-08-21 | -32.14 | $19.97 | 85900 |
| 2025-08-20 | -19.23 | $19.99 | 81610 |
| 2025-08-19 | -19.23 | $19.99 | 82210 |
| 2025-08-18 | -19.23 | $19.99 | 141300 |
| 2025-08-15 | -17.86 | $19.99 | 84725 |
| 2025-08-14 | -14.29 | $20.00 | 145100 |
| 2025-08-13 | -12.50 | $20.00 | 426734 |
| 2025-08-12 | 0.00 | $19.99 | 161136 |
| 2025-08-11 | -8.00 | $19.92 | 60100 |
| 2025-08-08 | -20.00 | $19.89 | 42414 |
| 2025-08-07 | -20.00 | $19.89 | 79316 |
| 2025-08-06 | -16.00 | $19.90 | 84048 |
| 2025-08-05 | -30.77 | $19.86 | 62800 |
| 2025-08-04 | -22.22 | $19.88 | 172403 |
| 2025-08-01 | -33.33 | $19.85 | 101900 |
| 2025-07-31 | -14.81 | $19.90 | 55904 |
| 2025-07-30 | -18.52 | $19.89 | 63949 |
| 2025-07-29 | 0.00 | $19.92 | 42500 |
| 2025-07-28 | -3.85 | $19.89 | 61600 |
| 2025-07-25 | 0.00 | $19.89 | 53500 |
| 2025-07-24 | -12.00 | $19.86 | 33546 |
| 2025-07-23 | -8.00 | $19.87 | 59946 |
| 2025-07-22 | 0.00 | $19.86 | 64811 |
| 2025-07-21 | -9.52 | $19.82 | 67200 |
| 2025-07-18 | -13.64 | $19.80 | 52236 |
| 2025-07-17 | -26.09 | $19.77 | 63000 |
| 2025-07-16 | -29.17 | $19.76 | 62725 |
| 2025-07-15 | -50.00 | $19.71 | 164400 |
| 2025-07-14 | -36.00 | $19.74 | 660011 |
| 2025-07-11 | -32.00 | $19.75 | 74800 |
| 2025-07-10 | -33.33 | $19.74 | 63100 |
| 2025-07-09 | -19.35 | $19.77 | 216500 |
| 2025-07-08 | -38.24 | $19.70 | 75947 |
| 2025-07-07 | -37.14 | $19.70 | 340934 |
| 2025-07-03 | -22.50 | $19.74 | 54900 |
| 2025-07-02 | -27.50 | $19.72 | 139115 |
| 2025-07-01 | -27.50 | $19.72 | 99406 |
| 2025-06-30 | -2.33 | $19.82 | 125604 |
| 2025-06-27 | -11.90 | $19.77 | 127146 |
| 2025-06-26 | -5.00 | $19.78 | 91612 |
| 2025-06-25 | -5.71 | $19.73 | 97400 |
| 2025-06-24 | -14.29 | $19.70 | 92700 |
| 2025-06-23 | -6.45 | $19.69 | 75700 |
| 2025-06-20 | -16.67 | $19.65 | 96400 |
| 2025-06-18 | -28.13 | $19.61 | 138600 |
| 2025-06-17 | -28.13 | $19.61 | 206000 |
| 2025-06-16 | -12.50 | $19.66 | 50838 |
| 2025-06-13 | -9.38 | $19.67 | 104749 |
| 2025-06-12 | -18.75 | $19.64 | 715900 |
| 2025-06-11 | -17.86 | $19.61 | 104939 |
| 2025-06-10 | -44.00 | $19.52 | 244700 |
| 2025-06-09 | -46.67 | $19.49 | 66400 |
| 2025-06-06 | -28.57 | $19.53 | 50000 |
| 2025-06-05 | -17.07 | $19.56 | 160142 |
| 2025-06-04 | -30.23 | $19.50 | 97829 |
| 2025-06-03 | -31.25 | $19.48 | 226041 |
| 2025-06-02 | -31.37 | $19.47 | 139111 |
| 2025-05-30 | -9.80 | $19.58 | 532983 |
| 2025-05-29 | -21.57 | $19.52 | 32112 |
| 2025-05-28 | -5.88 | $19.60 | 57248 |
| 2025-05-27 | 0.00 | $19.63 | 85107 |
| 2025-05-23 | -21.57 | $19.52 | 80000 |
| 2025-05-22 | -27.45 | $19.49 | 128300 |
| 2025-05-21 | -35.29 | $19.45 | 108221 |
| 2025-05-20 | -5.45 | $19.60 | 83603 |
| 2025-05-19 | -21.82 | $19.51 | 52700 |
| 2025-05-16 | -5.41 | $19.58 | 71500 |
| 2025-05-15 | -1.61 | $19.49 | 143232 |
| 2025-05-14 | -9.23 | $19.44 | 72300 |
| 2025-05-13 | -3.08 | $19.48 | 91429 |
| 2025-05-12 | -1.08 | $19.48 | 87532 |
| 2025-05-09 | -14.29 | $19.34 | 69921 |
| 2025-05-08 | -14.29 | $19.34 | 77100 |
| 2025-05-07 | -16.35 | $19.30 | 55600 |
| 2025-05-06 | -22.12 | $19.24 | 110700 |
| 2025-05-05 | -23.08 | $19.23 | 125915 |
| 2025-05-02 | -17.31 | $19.29 | 118713 |
| 2025-05-01 | -19.27 | $19.31 | 151400 |
| 2025-04-30 | -21.85 | $19.36 | 369200 |
| 2025-04-29 | -14.29 | $19.45 | 341700 |
| 2025-04-28 | -17.46 | $19.47 | 219100 |
| 2025-04-25 | -22.83 | $19.41 | 379600 |
| 2025-04-24 | -26.36 | $19.38 | 159000 |
| 2025-04-23 | -51.49 | $19.08 | 129800 |
| 2025-04-22 | -42.54 | $19.20 | 166600 |
| 2025-04-21 | -60.45 | $18.96 | 348510 |
| 2025-04-17 | -47.01 | $19.14 | 1.2M |
| 2025-04-16 | -52.94 | $19.07 | 300000 |
| 2025-04-15 | -51.47 | $19.09 | 83500 |
| 2025-04-14 | -52.21 | $19.08 | 85600 |
| 2025-04-11 | -60.29 | $18.97 | 100600 |
| 2025-04-10 | -78.68 | $18.72 | 103300 |
| 2025-04-09 | -50.74 | $19.10 | 205524 |
| 2025-04-08 | -83.82 | $18.65 | 927800 |
| 2025-04-07 | -77.78 | $18.81 | 333608 |
| 2025-04-04 | -67.46 | $18.94 | 1.2M |
| 2025-04-03 | -97.44 | $19.41 | 153328 |
| 2025-04-02 | -70.37 | $19.60 | 138300 |
| 2025-04-01 | -100.00 | $19.52 | 483100 |
| 2025-03-31 | -70.97 | $19.65 | 107400 |
| 2025-03-28 | -69.70 | $19.66 | 141100 |
| 2025-03-27 | -73.53 | $19.65 | 63100 |
| 2025-03-26 | -64.71 | $19.68 | 142900 |
| 2025-03-25 | -38.24 | $19.77 | 60400 |
| 2025-03-24 | -55.88 | $19.71 | 41948 |
| 2025-03-21 | -67.65 | $19.67 | 160100 |
| 2025-03-20 | -50.00 | $19.73 | 71800 |
| 2025-03-19 | -38.24 | $19.77 | 83948 |
| 2025-03-18 | -58.82 | $19.70 | 132703 |
| 2025-03-17 | -52.94 | $19.72 | 101336 |
| 2025-03-14 | -55.88 | $19.71 | 234300 |
| 2025-03-13 | -76.47 | $19.64 | 341935 |
| 2025-03-12 | -73.53 | $19.65 | 144231 |
| 2025-03-11 | -85.29 | $19.61 | 200700 |
| 2025-03-10 | -88.89 | $19.66 | 177600 |
| 2025-03-07 | -55.56 | $19.75 | 121300 |
| 2025-03-06 | -92.59 | $19.65 | 192405 |
| 2025-03-05 | -76.00 | $19.71 | 202129 |
| 2025-03-04 | -96.00 | $19.66 | 215600 |
| 2025-03-03 | -50.00 | $19.71 | 181500 |
| 2025-02-28 | 0.00 | $19.90 | 271430 |
| 2025-02-27 | -34.21 | $19.77 | 231342 |
| 2025-02-26 | -10.53 | $19.86 | 141527 |
| 2025-02-25 | -26.32 | $19.80 | 256505 |
| 2025-02-24 | -18.42 | $19.83 | 2.6M |
| 2025-02-21 | -28.95 | $19.79 | 70123 |
| 2025-02-20 | -21.05 | $19.82 | 78700 |
| 2025-02-19 | -23.68 | $19.81 | 463900 |
| 2025-02-18 | -21.05 | $19.82 | 71615 |
| 2025-02-14 | -11.76 | $19.82 | 75900 |
| 2025-02-13 | -13.89 | $19.79 | 215638 |
| 2025-02-12 | -33.33 | $19.72 | 92728 |
| 2025-02-11 | -33.33 | $19.67 | 620700 |
| 2025-02-10 | -27.45 | $19.70 | 269800 |
| 2025-02-07 | -11.76 | $19.78 | 819900 |
| 2025-02-06 | -21.57 | $19.73 | 62900 |
| 2025-02-05 | -23.53 | $19.72 | 64700 |
| 2025-02-04 | -19.61 | $19.74 | 86950 |
| 2025-02-03 | -19.61 | $19.74 | 189829 |
| 2025-01-31 | -9.80 | $19.79 | 97400 |
| 2025-01-30 | -12.00 | $19.77 | 114600 |
| 2025-01-29 | -12.77 | $19.74 | 79400 |
| 2025-01-28 | -2.13 | $19.79 | 68200 |
| 2025-01-27 | -2.13 | $19.79 | 66143 |
| 2025-01-24 | -12.77 | $19.74 | 96346 |
| 2025-01-23 | -11.90 | $19.70 | 280831 |
| 2025-01-22 | -7.14 | $19.72 | 138400 |
| 2025-01-21 | -7.32 | $19.71 | 296130 |
| 2025-01-17 | -26.19 | $19.64 | 391447 |
| 2025-01-16 | -35.71 | $19.60 | 79900 |
| 2025-01-15 | -30.95 | $19.62 | 140133 |
| 2025-01-14 | -52.38 | $19.53 | 127345 |
| 2025-01-13 | -82.05 | $19.43 | 112948 |
| 2025-01-10 | -58.97 | $19.52 | 375548 |
| 2025-01-08 | -48.72 | $19.56 | 115127 |
| 2025-01-07 | -51.28 | $19.55 | 35100 |
| 2025-01-06 | -41.03 | $19.59 | 151900 |
| 2025-01-03 | -48.72 | $19.56 | 79800 |
| 2025-01-02 | -61.54 | $19.51 | 257017 |
| 2024-12-31 | -71.79 | $19.47 | 462200 |
| 2024-12-30 | -79.49 | $19.44 | 104000 |
| 2024-12-27 | -76.92 | $19.45 | 147900 |
| 2024-12-26 | -41.18 | $19.61 | 72322 |
| 2024-12-24 | -14.71 | $19.70 | 48832 |
| 2024-12-23 | -76.47 | $19.49 | 184202 |
| 2024-12-20 | -47.06 | $19.59 | 199400 |
| 2024-12-19 | -73.53 | $19.50 | 299400 |
| 2024-12-18 | -90.00 | $19.51 | 48620 |
| 2024-12-17 | -10.00 | $19.75 | 77300 |
| 2024-12-16 | -18.75 | $19.72 | 61900 |
| 2024-12-13 | -40.63 | $19.65 | 160829 |
| 2024-12-12 | -34.38 | $19.67 | 160200 |
| 2024-12-11 | -25.00 | $19.70 | 166124 |
| 2024-12-10 | -46.88 | $19.63 | 66734 |
| 2024-12-09 | -40.63 | $19.65 | 93912 |
| 2024-12-06 | -37.50 | $19.66 | 105302 |
| 2024-12-05 | -34.38 | $19.67 | 41024 |
| 2024-12-04 | -43.75 | $19.64 | 81100 |
| 2024-12-03 | -37.14 | $19.65 | 111340 |
| 2024-12-02 | -52.78 | $19.59 | 252036 |
| 2024-11-29 | -13.89 | $19.73 | 556606 |
| 2024-11-27 | -25.00 | $19.69 | 51600 |
| 2024-11-26 | -38.89 | $19.64 | 70135 |
| 2024-11-25 | -36.11 | $19.65 | 42500 |
| 2024-11-22 | -58.33 | $19.57 | 53200 |
| 2024-11-21 | -44.44 | $19.62 | 40329 |
| 2024-11-20 | -13.89 | $19.73 | 43300 |
| 2024-11-19 | -63.89 | $19.55 | 294000 |
| 2024-11-18 | -31.43 | $19.66 | 69000 |
| 2024-11-15 | -63.16 | $19.56 | 1.0M |
| 2024-11-14 | -39.47 | $19.65 | 67445 |
| 2024-11-13 | -15.79 | $19.74 | 40324 |
| 2024-11-12 | -26.32 | $19.70 | 254525 |
| 2024-11-11 | -23.68 | $19.71 | 197700 |
| 2024-11-08 | -20.51 | $19.73 | 330900 |
| 2024-11-07 | -30.77 | $19.69 | 206032 |
| 2024-11-06 | -69.23 | $19.54 | 74216 |
| 2024-11-05 | -69.23 | $19.54 | 130100 |
| 2024-11-04 | -100.00 | $19.42 | 185400 |
| 2024-11-01 | -87.50 | $19.53 | 337500 |
| 2024-10-31 | -80.00 | $19.57 | 142100 |
| 2024-10-30 | -56.67 | $19.64 | 63900 |
| 2024-10-29 | -40.00 | $19.69 | 76400 |
| 2024-10-28 | -56.67 | $19.64 | 85639 |
| 2024-10-25 | -53.66 | $19.70 | 54536 |
| 2024-10-24 | -100.00 | $19.51 | 105731 |
| 2024-10-23 | -82.50 | $19.59 | 206048 |
| 2024-10-22 | -96.97 | $19.60 | 42940 |
| 2024-10-21 | -75.76 | $19.67 | 222900 |
| 2024-10-18 | -48.28 | $19.78 | 42200 |
| 2024-10-17 | -65.52 | $19.73 | 42314 |
| 2024-10-16 | -58.62 | $19.75 | 66800 |
| 2024-10-15 | -62.16 | $19.69 | 213240 |
| 2024-10-14 | -37.84 | $19.78 | 99922 |
| 2024-10-11 | -40.54 | $19.77 | 36900 |
| 2024-10-10 | -36.59 | $19.77 | 200910 |
| 2024-10-09 | -45.24 | $19.73 | 45900 |
| 2024-10-08 | -45.83 | $19.70 | 34200 |
| 2024-10-07 | -32.69 | $19.75 | 33316 |
| 2024-10-04 | -32.69 | $19.75 | 55800 |
| 2024-10-03 | -32.69 | $19.75 | 360301 |
| 2024-10-02 | -36.54 | $19.73 | 55549 |
| 2024-10-01 | -38.46 | $19.72 | 128600 |
| 2024-09-30 | -5.77 | $19.89 | 103036 |
| 2024-09-27 | -11.76 | $19.85 | 46200 |
| 2024-09-26 | -8.70 | $19.82 | 106500 |
| 2024-09-25 | -2.50 | $19.79 | 77900 |
| 2024-09-24 | -15.00 | $19.74 | 49944 |
| 2024-09-23 | -7.69 | $19.76 | 42011 |
| 2024-09-20 | -7.69 | $19.76 | 690700 |
| 2024-09-19 | -2.70 | $19.76 | 27800 |
| 2024-09-18 | -9.09 | $19.70 | 51500 |
| 2024-09-17 | -17.24 | $19.64 | 37229 |
| 2024-09-16 | -27.59 | $19.61 | 62100 |
| 2024-09-13 | -27.27 | $19.60 | 37017 |
| 2024-09-12 | -39.39 | $19.56 | 51500 |
| 2024-09-11 | -36.36 | $19.57 | 38958 |
| 2024-09-10 | -24.32 | $19.60 | 96500 |
| 2024-09-09 | -37.84 | $19.55 | 45100 |
| 2024-09-06 | -61.54 | $19.45 | 85400 |
| 2024-09-05 | -27.08 | $19.56 | 156400 |
| 2024-09-04 | -31.25 | $19.54 | 161709 |
| 2024-09-03 | -46.43 | $19.43 | 239900 |
| 2024-08-30 | -6.67 | $19.65 | 31873 |
| 2024-08-29 | -18.33 | $19.58 | 60263 |
| 2024-08-28 | -12.50 | $19.58 | 64060 |
| 2024-08-27 | -10.71 | $19.59 | 170800 |
| 2024-08-26 | -16.07 | $19.56 | 161340 |
| 2024-08-23 | -11.11 | $19.57 | 64600 |
| 2024-08-22 | -11.76 | $19.54 | 125700 |
| 2024-08-21 | -7.84 | $19.56 | 80600 |
| 2024-08-20 | -1.96 | $19.59 | 175500 |
| 2024-08-19 | -23.53 | $19.48 | 177501 |
| 2024-08-16 | 0.00 | $19.60 | 49337 |
| 2024-08-15 | -14.29 | $19.45 | 52300 |
| 2024-08-14 | -16.67 | $19.44 | 42500 |
| 2024-08-13 | -27.78 | $19.35 | 43105 |
| 2024-08-12 | -27.78 | $19.35 | 44507 |
| 2024-08-09 | -36.11 | $19.32 | 35147 |
| 2024-08-08 | -44.44 | $19.29 | 58241 |
| 2024-08-07 | -63.89 | $19.22 | 62500 |
| 2024-08-06 | -33.33 | $19.33 | 113600 |
| 2024-08-05 | -97.22 | $19.10 | 89700 |
| 2024-08-02 | -50.00 | $19.31 | 67320 |
| 2024-08-01 | -33.33 | $19.35 | 230600 |
| 2024-07-31 | 0.00 | $19.45 | 54747 |
| 2024-07-30 | -9.76 | $19.41 | 74500 |
| 2024-07-29 | -4.65 | $19.41 | 49617 |
| 2024-07-26 | 0.00 | $19.40 | 37948 |
| 2024-07-25 | -10.53 | $19.34 | 31700 |
| 2024-07-24 | -10.53 | $19.34 | 35800 |
| 2024-07-23 | -7.89 | $19.35 | 47700 |
| 2024-07-22 | -13.16 | $19.33 | 56900 |
| 2024-07-19 | -22.22 | $19.28 | 22102 |
| 2024-07-18 | -27.78 | $19.26 | 43203 |
| 2024-07-17 | -27.78 | $19.26 | 66200 |
| 2024-07-16 | -22.22 | $19.28 | 49635 |
| 2024-07-15 | -16.67 | $19.30 | 169400 |
| 2024-07-12 | -22.86 | $19.27 | 126000 |
| 2024-07-11 | -6.67 | $19.28 | 55720 |
| 2024-07-10 | -20.00 | $19.24 | 59400 |
| 2024-07-09 | -33.33 | $19.20 | 23916 |
| 2024-07-08 | -23.33 | $19.23 | 82909 |
| 2024-07-05 | 0.00 | $19.30 | 58236 |
| 2024-07-03 | -46.67 | $19.16 | 42422 |
| 2024-07-02 | -57.58 | $19.11 | 33500 |
| 2024-07-01 | -64.71 | $19.08 | 366514 |
| 2024-06-28 | -47.06 | $19.14 | 51400 |
| 2024-06-27 | -23.53 | $19.22 | 18507 |
| 2024-06-26 | -35.29 | $19.18 | 62500 |
| 2024-06-25 | 0.00 | $19.30 | 42924 |
| 2024-06-24 | -3.85 | $19.21 | 63819 |
| 2024-06-21 | 0.00 | $19.20 | 36100 |
| 2024-06-20 | -4.17 | $19.19 | 66100 |
| 2024-06-18 | -20.83 | $19.15 | 92819 |
| 2024-06-17 | -24.00 | $19.15 | 44600 |
| 2024-06-14 | -32.00 | $19.13 | 93100 |
| 2024-06-13 | -29.63 | $19.15 | 35700 |
| 2024-06-12 | -44.44 | $19.11 | 66838 |
| 2024-06-11 | -66.67 | $19.05 | 45404 |
| 2024-06-10 | -59.26 | $19.07 | 36700 |
| 2024-06-07 | -66.67 | $19.05 | 85100 |
| 2024-06-06 | -66.67 | $19.05 | 108444 |
| 2024-06-05 | -67.86 | $19.04 | 37600 |
| 2024-06-04 | -85.71 | $18.99 | 40120 |
| 2024-06-03 | -93.10 | $18.96 | 430649 |
| 2024-05-31 | -12.50 | $19.18 | 105100 |
| 2024-05-30 | -31.91 | $19.08 | 39600 |
| 2024-05-29 | -30.19 | $19.07 | 37520 |
| 2024-05-28 | -28.30 | $19.08 | 115124 |
| 2024-05-24 | -15.09 | $19.15 | 30530 |
| 2024-05-23 | -18.87 | $19.13 | 32931 |
| 2024-05-22 | -12.90 | $19.15 | 48200 |
| 2024-05-21 | -9.68 | $19.17 | 61604 |
| 2024-05-20 | -4.84 | $19.20 | 119721 |
| 2024-05-17 | -8.06 | $19.18 | 63600 |
| 2024-05-16 | 0.00 | $19.23 | 66828 |
| 2024-05-15 | -1.72 | $19.18 | 246913 |
| 2024-05-14 | -6.00 | $19.08 | 56903 |
| 2024-05-13 | 0.00 | $19.07 | 43700 |
| 2024-05-10 | -10.00 | $19.02 | 48206 |
| 2024-05-09 | -2.04 | $19.05 | 83747 |
| 2024-05-08 | -10.20 | $19.01 | 266600 |
| 2024-05-07 | -10.20 | $19.01 | 159700 |
| 2024-05-06 | 0.00 | $19.06 | 839021 |
| 2024-05-03 | -11.90 | $18.94 | 43700 |
| 2024-05-02 | -45.24 | $18.80 | 57721 |
| 2024-05-01 | -50.00 | $18.78 | 533500 |
| 2024-04-30 | -52.38 | $18.77 | 113047 |
| 2024-04-29 | -33.33 | $18.85 | 95300 |
| 2024-04-26 | -50.00 | $18.80 | 190432 |
| 2024-04-25 | -56.90 | $18.82 | 34114 |
| 2024-04-24 | -65.52 | $18.77 | 88000 |
| 2024-04-23 | -63.79 | $18.78 | 54700 |
| 2024-04-22 | -51.72 | $18.85 | 53100 |
| 2024-04-19 | -68.97 | $18.75 | 157768 |
| 2024-04-18 | -86.21 | $18.65 | 162147 |
| 2024-04-17 | -84.48 | $18.66 | 125000 |
| 2024-04-16 | -89.66 | $18.63 | 113400 |
| 2024-04-15 | -98.00 | $18.66 | 423400 |
| 2024-04-12 | -88.10 | $18.78 | 82500 |
| 2024-04-11 | -88.10 | $18.78 | 152731 |
| 2024-04-10 | -73.81 | $18.84 | 324200 |
| 2024-04-09 | -42.86 | $18.97 | 156300 |
| 2024-04-08 | -59.52 | $18.90 | 140700 |
| 2024-04-05 | -61.90 | $18.89 | 80539 |
| 2024-04-04 | -69.05 | $18.86 | 65629 |
| 2024-04-03 | -66.67 | $18.87 | 1.6M |
| 2024-04-02 | -69.05 | $18.86 | 119400 |
| 2024-04-01 | -95.00 | $18.77 | 810828 |
| 2024-03-28 | -20.00 | $19.08 | 312100 |
| 2024-03-27 | -9.38 | $19.09 | 89747 |
| 2024-03-26 | -3.33 | $19.09 | 49244 |
| 2024-03-25 | -20.00 | $19.04 | 66137 |
| 2024-03-22 | -10.00 | $19.07 | 62923 |
| 2024-03-21 | -16.67 | $19.05 | 31531 |
| 2024-03-20 | -14.81 | $19.03 | 53907 |
| 2024-03-19 | -26.67 | $18.99 | 61800 |
| 2024-03-18 | -41.94 | $18.94 | 58000 |
| 2024-03-15 | -23.91 | $18.96 | 105200 |
| 2024-03-14 | -23.91 | $18.96 | 52700 |
| 2024-03-13 | -30.43 | $18.93 | 38400 |
| 2024-03-12 | -32.61 | $18.92 | 31900 |
| 2024-03-11 | -36.96 | $18.90 | 40018 |
| 2024-03-08 | -28.26 | $18.94 | 60200 |
| 2024-03-07 | -36.96 | $18.90 | 19616 |
| 2024-03-06 | -45.65 | $18.86 | 58500 |
| 2024-03-05 | -36.96 | $18.90 | 117600 |
| 2024-03-04 | -47.83 | $18.85 | 172012 |
| 2024-03-01 | -21.74 | $18.97 | 1.1M |
| 2024-02-29 | -39.13 | $18.89 | 55300 |
| 2024-02-28 | -32.61 | $18.92 | 43130 |
| 2024-02-27 | -45.65 | $18.86 | 218500 |
| 2024-02-26 | -36.96 | $18.90 | 72600 |
| 2024-02-23 | -28.26 | $18.94 | 117600 |
| 2024-02-22 | -12.82 | $18.94 | 781000 |
| 2024-02-21 | -31.25 | $18.80 | 49900 |
| 2024-02-20 | -34.38 | $18.79 | 28800 |
| 2024-02-16 | -31.43 | $18.79 | 31323 |
| 2024-02-15 | -12.50 | $18.83 | 39500 |
| 2024-02-14 | -12.28 | $18.80 | 29732 |
| 2024-02-13 | -24.56 | $18.73 | 41000 |
| 2024-02-12 | -14.04 | $18.79 | 16830 |
| 2024-02-09 | -15.79 | $18.78 | 48200 |
| 2024-02-08 | -15.79 | $18.78 | 36649 |
| 2024-02-07 | -17.54 | $18.77 | 341649 |
| 2024-02-06 | -24.56 | $18.73 | 98700 |
| 2024-02-05 | -35.09 | $18.67 | 174700 |
| 2024-02-02 | -29.82 | $18.70 | 146427 |
| 2024-02-01 | -22.81 | $18.74 | 151527 |
| 2024-01-31 | -7.02 | $18.83 | 89200 |
| 2024-01-30 | -3.57 | $18.84 | 83411 |
| 2024-01-29 | -14.55 | $18.77 | 115600 |
| 2024-01-26 | -12.50 | $18.72 | 52500 |
| 2024-01-25 | -16.67 | $18.70 | 20206 |
| 2024-01-24 | -31.25 | $18.63 | 62837 |
| 2024-01-23 | -37.50 | $18.60 | 39224 |
| 2024-01-22 | -18.75 | $18.69 | 49208 |
| 2024-01-19 | -33.33 | $18.62 | 174400 |
| 2024-01-18 | -50.00 | $18.54 | 231328 |
| 2024-01-17 | -60.53 | $18.55 | 134821 |
| 2024-01-16 | -44.74 | $18.61 | 99026 |
| 2024-01-12 | -10.53 | $18.72 | 70106 |
| 2024-01-11 | -6.12 | $18.69 | 161102 |
| 2024-01-10 | -26.42 | $18.58 | 151200 |
| 2024-01-09 | -40.74 | $18.50 | 71800 |
| 2024-01-08 | -33.33 | $18.53 | 43600 |
| 2024-01-05 | -38.60 | $18.50 | 35829 |
| 2024-01-04 | -20.83 | $18.57 | 73114 |
| 2024-01-03 | -33.33 | $18.48 | 33000 |
| 2024-01-02 | -36.11 | $18.46 | 69318 |
| 2023-12-29 | -29.17 | $18.51 | 313838 |
| 2023-12-28 | -21.74 | $18.54 | 78800 |
| 2023-12-27 | -21.74 | $18.54 | 37900 |
| 2023-12-26 | -5.80 | $18.65 | 60743 |
| 2023-12-22 | -17.39 | $18.57 | 15028 |
| 2023-12-21 | -9.86 | $18.61 | 51002 |
| 2023-12-20 | -12.50 | $18.59 | 81812 |
| 2023-12-19 | -21.33 | $18.49 | 39000 |
| 2023-12-18 | -16.00 | $18.48 | 44148 |
| 2023-12-15 | -18.67 | $18.46 | 25700 |
| 2023-12-14 | -9.41 | $18.51 | 72546 |
| 2023-12-13 | 0.00 | $18.45 | 60200 |
| 2023-12-12 | -12.07 | $18.22 | 68143 |
| 2023-12-11 | -5.97 | $18.25 | 36200 |
| 2023-12-08 | -4.48 | $18.26 | 43817 |
| 2023-12-07 | -7.46 | $18.24 | 54125 |
| 2023-12-06 | -2.99 | $18.27 | 28000 |
| 2023-12-05 | -13.43 | $18.20 | 47900 |
| 2023-12-04 | -9.72 | $18.22 | 85000 |
| 2023-12-01 | 0.00 | $18.29 | 69900 |
| 2023-11-30 | -14.29 | $18.17 | 154800 |
| 2023-11-29 | -3.53 | $18.25 | 58815 |
| 2023-11-28 | -1.22 | $18.23 | 74207 |
| 2023-11-27 | -2.70 | $18.14 | 88500 |
| 2023-11-24 | -5.41 | $18.12 | 42611 |
| 2023-11-22 | -1.39 | $18.13 | 91546 |
| 2023-11-21 | 0.00 | $18.10 | 116042 |
| 2023-11-20 | -14.06 | $17.97 | 2.3M |
| 2023-11-17 | -8.77 | $17.90 | 687400 |
| 2023-11-16 | -14.55 | $17.84 | 365245 |
| 2023-11-15 | -30.91 | $17.75 | 130643 |
| 2023-11-14 | -23.64 | $17.79 | 133200 |
| 2023-11-13 | -23.40 | $17.73 | 250700 |
| 2023-11-10 | -29.79 | $17.70 | 76038 |
| 2023-11-09 | -40.43 | $17.65 | 119700 |
| 2023-11-08 | -21.28 | $17.74 | 128200 |
| 2023-11-07 | -23.40 | $17.73 | 402040 |
| 2023-11-06 | -44.68 | $17.63 | 203743 |
| 2023-11-03 | -19.15 | $17.75 | 152300 |
| 2023-11-02 | -13.33 | $17.63 | 178400 |
| 2023-11-01 | -51.72 | $17.51 | 51600 |
| 2023-10-31 | -65.52 | $17.47 | 108100 |
| 2023-10-30 | -58.06 | $17.50 | 62500 |
| 2023-10-27 | -78.38 | $17.45 | 38223 |
| 2023-10-26 | -68.52 | $17.54 | 605531 |
| 2023-10-25 | -81.48 | $17.47 | 145400 |
| 2023-10-24 | -74.07 | $17.51 | 157400 |
| 2023-10-23 | -75.93 | $17.50 | 154100 |
| 2023-10-20 | -92.06 | $17.42 | 136100 |
| 2023-10-19 | -90.00 | $17.46 | 49800 |
| 2023-10-18 | -92.65 | $17.47 | 122700 |
| 2023-10-17 | -87.88 | $17.52 | 52703 |
| 2023-10-16 | -74.24 | $17.61 | 195808 |
| 2023-10-13 | -87.88 | $17.52 | 130400 |
| 2023-10-12 | -78.79 | $17.58 | 132348 |
| 2023-10-11 | -69.70 | $17.64 | 226100 |
| 2023-10-10 | -80.30 | $17.57 | 433933 |
| 2023-10-09 | -84.85 | $17.54 | 456320 |
| 2023-10-06 | -78.79 | $17.58 | 242600 |
| 2023-10-05 | -87.50 | $17.54 | 674600 |
| 2023-10-04 | -81.25 | $17.58 | 2.4M |
| 2023-10-03 | -91.53 | $17.56 | 182517 |
| 2023-10-02 | -91.84 | $17.65 | 332132 |
| 2023-09-29 | -84.85 | $17.82 | 254900 |
| 2023-09-28 | -75.76 | $17.85 | 193129 |
| 2023-09-27 | -100.00 | $17.77 | 120907 |
| 2023-09-26 | -94.12 | $17.85 | 117300 |
| 2023-09-25 | -81.25 | $17.91 | 245413 |
| 2023-09-22 | -61.76 | $17.96 | 121600 |
| 2023-09-21 | -79.41 | $17.90 | 97800 |
| 2023-09-20 | -48.57 | $18.00 | 132400 |
| 2023-09-19 | -41.03 | $18.01 | 127718 |
| 2023-09-18 | -34.15 | $18.03 | 87012 |
| 2023-09-15 | -36.59 | $18.02 | 47200 |
| 2023-09-14 | -41.46 | $18.00 | 49900 |
| 2023-09-13 | -41.46 | $18.00 | 77500 |
| 2023-09-12 | -51.22 | $17.96 | 29900 |
| 2023-09-11 | -41.46 | $18.00 | 125021 |
| 2023-09-08 | -47.62 | $17.98 | 77431 |
| 2023-09-07 | -47.83 | $18.00 | 61600 |
| 2023-09-06 | -67.39 | $17.91 | 70631 |
| 2023-09-05 | -65.22 | $17.92 | 114700 |
| 2023-09-01 | -50.00 | $17.99 | 57348 |
| 2023-08-31 | -45.65 | $18.01 | 124020 |
| 2023-08-30 | -52.17 | $17.98 | 82700 |
| 2023-08-29 | -30.43 | $18.08 | 270908 |
| 2023-08-28 | -56.52 | $17.96 | 195700 |
| 2023-08-25 | -83.05 | $17.86 | 38505 |
| 2023-08-24 | -74.58 | $17.91 | 99100 |
| 2023-08-23 | -71.19 | $17.93 | 108930 |
| 2023-08-22 | -96.61 | $17.78 | 105124 |
| 2023-08-21 | -94.92 | $17.79 | 72100 |
| 2023-08-18 | -96.30 | $17.83 | 691424 |
| 2023-08-17 | -87.04 | $17.88 | 231509 |
| 2023-08-16 | -93.33 | $17.93 | 86340 |
| 2023-08-15 | -95.45 | $17.93 | 88600 |
| 2023-08-14 | -94.74 | $17.99 | 131808 |
| 2023-08-11 | -70.59 | $18.11 | 70033 |
| 2023-08-10 | -61.76 | $18.14 | 97942 |
| 2023-08-09 | -67.65 | $18.12 | 247800 |
| 2023-08-08 | -73.53 | $18.10 | 39500 |
| 2023-08-07 | -69.44 | $18.10 | 89351 |
| 2023-08-04 | -50.00 | $18.14 | 101040 |
| 2023-08-03 | -80.95 | $18.01 | 82333 |
| 2023-08-02 | -73.81 | $18.04 | 154100 |
| 2023-08-01 | -54.76 | $18.12 | 139400 |
| 2023-07-31 | -16.67 | $18.28 | 125700 |
| 2023-07-28 | -22.50 | $18.24 | 115003 |
| 2023-07-27 | -47.50 | $18.14 | 111100 |
| 2023-07-26 | -47.50 | $18.14 | 122310 |
| 2023-07-25 | -40.00 | $18.17 | 552443 |
| 2023-07-24 | -35.00 | $18.19 | 48600 |
| 2023-07-21 | -32.50 | $18.20 | 98135 |
| 2023-07-20 | -35.00 | $18.19 | 67344 |
| 2023-07-19 | -30.00 | $18.21 | 68022 |
| 2023-07-18 | -12.50 | $18.28 | 83743 |
| 2023-07-17 | -15.00 | $18.27 | 74800 |
| 2023-07-14 | -22.50 | $18.24 | 44518 |
| 2023-07-13 | -12.50 | $18.28 | 121747 |
| 2023-07-12 | -35.00 | $18.19 | 73639 |
| 2023-07-11 | -60.00 | $18.09 | 66000 |
| 2023-07-10 | -70.00 | $18.05 | 151609 |
| 2023-07-07 | -81.40 | $17.98 | 177500 |
| 2023-07-06 | -88.37 | $17.95 | 24200 |
| 2023-07-05 | -62.79 | $18.06 | 102600 |
| 2023-07-03 | -33.33 | $18.17 | 56844 |
| 2023-06-30 | -6.00 | $18.30 | 91008 |
| 2023-06-29 | -17.24 | $18.21 | 45400 |
| 2023-06-28 | -3.45 | $18.29 | 70300 |
| 2023-06-27 | -8.62 | $18.26 | 42100 |
| 2023-06-26 | -6.15 | $18.27 | 40418 |
| 2023-06-23 | -7.58 | $18.26 | 115914 |
| 2023-06-22 | -13.64 | $18.22 | 767747 |
| 2023-06-21 | -18.75 | $18.17 | 128700 |
| 2023-06-20 | -23.44 | $18.14 | 74245 |
| 2023-06-16 | -18.75 | $18.17 | 309400 |
| 2023-06-15 | -1.69 | $18.22 | 88700 |
| 2023-06-14 | -11.32 | $18.11 | 116921 |
| 2023-06-13 | -6.38 | $18.08 | 309400 |
| 2023-06-12 | 0.00 | $18.06 | 42900 |
| 2023-06-09 | -17.07 | $17.98 | 45818 |
| 2023-06-08 | -17.07 | $17.98 | 84343 |
| 2023-06-07 | -30.95 | $17.93 | 101300 |
| 2023-06-06 | -19.05 | $17.98 | 47800 |
| 2023-06-05 | -27.91 | $17.95 | 139301 |
| 2023-06-02 | -48.94 | $17.88 | 54229 |
| 2023-06-01 | -57.45 | $17.84 | 85125 |
| 2023-05-31 | -64.29 | $17.84 | 159715 |
| 2023-05-30 | -55.36 | $17.89 | 167035 |
| 2023-05-26 | -87.50 | $17.71 | 51900 |
| 2023-05-25 | -93.94 | $17.68 | 722140 |
| 2023-05-24 | -86.36 | $17.73 | 60600 |
| 2023-05-23 | -91.04 | $17.70 | 117006 |
| 2023-05-22 | -88.06 | $17.72 | 62500 |
| 2023-05-19 | -88.06 | $17.72 | 90500 |
| 2023-05-18 | -87.32 | $17.73 | 96529 |
| 2023-05-17 | -94.83 | $17.80 | 128446 |
| 2023-05-16 | -93.44 | $17.81 | 116212 |
| 2023-05-15 | -89.83 | $17.89 | 108322 |
| 2023-05-12 | -86.79 | $17.97 | 53400 |
| 2023-05-11 | -81.48 | $18.00 | 82345 |
| 2023-05-10 | -91.53 | $17.95 | 708700 |
| 2023-05-09 | -83.05 | $18.00 | 71900 |
| 2023-05-08 | -83.05 | $18.00 | 103400 |
| 2023-05-05 | -71.19 | $18.07 | 32800 |
| 2023-05-04 | -88.14 | $17.97 | 85300 |
| 2023-05-03 | -75.86 | $18.05 | 77200 |
| 2023-05-02 | -81.03 | $18.02 | 88300 |
| 2023-05-01 | -89.83 | $17.97 | 546239 |
| 2023-04-28 | -61.11 | $18.28 | 40929 |
| 2023-04-27 | -72.50 | $18.21 | 54617 |
| 2023-04-26 | -50.88 | $18.21 | 96720 |
| 2023-04-25 | -40.35 | $18.27 | 63824 |
| 2023-04-24 | -50.88 | $18.21 | 51845 |
| 2023-04-21 | -47.37 | $18.23 | 34242 |
| 2023-04-20 | -43.86 | $18.25 | 69008 |
| 2023-04-19 | -36.84 | $18.29 | 100632 |
| 2023-04-18 | -14.04 | $18.42 | 105800 |
| 2023-04-17 | -19.30 | $18.39 | 221100 |
| 2023-04-14 | -17.54 | $18.40 | 65500 |
| 2023-04-13 | -8.77 | $18.45 | 116900 |
| 2023-04-12 | -28.07 | $18.34 | 69400 |
| 2023-04-11 | -28.07 | $18.34 | 63037 |
| 2023-04-10 | -24.56 | $18.36 | 66626 |
| 2023-04-06 | -28.07 | $18.34 | 86200 |
| 2023-04-05 | -36.84 | $18.29 | 194312 |
| 2023-04-04 | -17.54 | $18.40 | 204400 |
| 2023-04-03 | -5.26 | $18.47 | 650600 |
| 2023-03-31 | -16.95 | $18.42 | 266723 |
| 2023-03-30 | -23.73 | $18.38 | 167033 |
| 2023-03-29 | -47.46 | $18.24 | 108046 |
| 2023-03-28 | -80.43 | $18.15 | 54900 |
| 2023-03-27 | -80.43 | $18.15 | 114600 |
| 2023-03-24 | -58.70 | $18.25 | 56727 |
| 2023-03-23 | -43.48 | $18.32 | 183200 |
| 2023-03-22 | -63.04 | $18.23 | 87222 |
| 2023-03-21 | -71.74 | $18.19 | 47500 |
| 2023-03-20 | -91.30 | $18.10 | 47026 |
| 2023-03-17 | -69.57 | $18.20 | 52642 |
| 2023-03-16 | -72.55 | $18.20 | 44200 |
| 2023-03-15 | -58.82 | $18.27 | 141802 |
| 2023-03-14 | -60.71 | $18.28 | 183500 |
| 2023-03-13 | -51.79 | $18.33 | 468900 |
| 2023-03-10 | -56.06 | $18.35 | 63516 |
| 2023-03-09 | -60.76 | $18.37 | 185200 |
| 2023-03-08 | -63.10 | $18.37 | 97704 |
| 2023-03-07 | -65.48 | $18.35 | 179118 |
| 2023-03-06 | -62.07 | $18.39 | 69400 |
| 2023-03-03 | -62.50 | $18.45 | 857800 |
| 2023-03-02 | -81.73 | $18.25 | 81500 |
| 2023-03-01 | -76.92 | $18.30 | 724409 |
| 2023-02-28 | -74.23 | $18.38 | 77819 |
| 2023-02-27 | -67.01 | $18.45 | 636000 |
| 2023-02-24 | -79.59 | $18.33 | 183820 |
| 2023-02-23 | -72.45 | $18.40 | 66400 |
| 2023-02-22 | -91.84 | $18.21 | 271300 |
| 2023-02-21 | -94.90 | $18.18 | 83600 |
| 2023-02-17 | -89.19 | $18.45 | 41911 |
| 2023-02-16 | -100.00 | $18.43 | 67538 |
| 2023-02-15 | -84.85 | $18.55 | 75200 |
| 2023-02-14 | -95.38 | $18.49 | 72442 |
| 2023-02-13 | -89.23 | $18.53 | 256531 |
| 2023-02-10 | -93.85 | $18.50 | 269200 |
| 2023-02-09 | -81.40 | $18.76 | 124700 |
| 2023-02-08 | -76.74 | $18.78 | 233200 |
| 2023-02-07 | -51.85 | $18.83 | 91800 |
| 2023-02-06 | -49.21 | $18.80 | 146624 |
| 2023-02-03 | -31.75 | $18.91 | 268726 |
| 2023-02-02 | -10.59 | $19.02 | 181215 |
| 2023-02-01 | -7.06 | $19.05 | 799500 |
| 2023-01-31 | -9.09 | $19.02 | 268637 |
| 2023-01-30 | -13.13 | $18.98 | 53700 |
| 2023-01-27 | -8.08 | $19.03 | 67035 |
| 2023-01-26 | -1.00 | $19.10 | 73700 |
| 2023-01-25 | -2.04 | $19.07 | 84128 |
| 2023-01-24 | -3.06 | $19.06 | 88905 |
| 2023-01-23 | -3.16 | $19.03 | 508300 |
| 2023-01-20 | -7.69 | $18.95 | 103313 |
| 2023-01-19 | -8.79 | $18.94 | 123500 |
| 2023-01-18 | -15.38 | $18.88 | 126400 |
| 2023-01-17 | -11.24 | $18.90 | 62100 |
| 2023-01-13 | -19.10 | $18.83 | 99700 |
| 2023-01-12 | -3.90 | $18.85 | 87931 |
| 2023-01-11 | -1.39 | $18.82 | 90330 |
| 2023-01-10 | -13.24 | $18.67 | 226121 |
| 2023-01-09 | -13.24 | $18.67 | 220100 |
| 2023-01-06 | -5.80 | $18.72 | 122012 |
| 2023-01-05 | -22.22 | $18.46 | 76700 |
| 2023-01-04 | -23.19 | $18.44 | 76319 |
| 2023-01-03 | -43.66 | $18.29 | 145300 |
| 2022-12-30 | -54.93 | $18.21 | 249030 |
| 2022-12-29 | -49.30 | $18.25 | 120000 |
| 2022-12-28 | -59.26 | $18.12 | 91542 |
| 2022-12-27 | -36.26 | $18.27 | 99900 |
| 2022-12-23 | -30.00 | $18.30 | 80009 |
| 2022-12-22 | -20.18 | $18.37 | 190118 |
| 2022-12-21 | -20.66 | $18.35 | 137600 |
| 2022-12-20 | -24.62 | $18.28 | 96100 |
| 2022-12-19 | -27.54 | $18.22 | 80200 |
| 2022-12-16 | -21.74 | $18.30 | 160700 |
| 2022-12-15 | -20.98 | $18.30 | 159332 |
| 2022-12-14 | -9.09 | $18.47 | 538308 |
| 2022-12-13 | -12.59 | $18.42 | 258500 |
| 2022-12-12 | -3.01 | $18.29 | 578314 |
| 2022-12-09 | -5.52 | $18.17 | 524043 |
| 2022-12-08 | -6.21 | $18.13 | 576049 |
| 2022-12-07 | -4.73 | $18.07 | 1.1M |
| 2022-12-06 | -8.33 | $18.00 | 269200 |
| 2022-12-05 | -10.56 | $17.96 | 421834 |
| 2022-12-02 | -3.17 | $18.09 | 198932 |
| 2022-12-01 | -1.52 | $18.12 | 219400 |
| 2022-11-30 | -2.15 | $17.99 | 467000 |
| 2022-11-29 | -4.73 | $17.78 | 195400 |
| 2022-11-28 | -9.26 | $17.64 | 121403 |
| 2022-11-25 | 0.00 | $17.65 | 27307 |
| 2022-11-23 | -6.02 | $17.42 | 439119 |
| 2022-11-22 | -3.13 | $17.41 | 191121 |
| 2022-11-21 | -14.84 | $17.26 | 100900 |
| 2022-11-18 | -15.63 | $17.25 | 108600 |
| 2022-11-17 | -12.50 | $17.29 | 358803 |
| 2022-11-16 | -7.81 | $17.35 | 82752 |
| 2022-11-15 | -2.48 | $17.35 | 200600 |
| 2022-11-14 | -5.66 | $17.17 | 220700 |
| 2022-11-11 | -8.51 | $17.03 | 185900 |
| 2022-11-10 | -3.95 | $16.90 | 476904 |
| 2022-11-09 | -46.15 | $16.52 | 121000 |
| 2022-11-08 | -35.38 | $16.59 | 218400 |
| 2022-11-07 | -55.56 | $16.49 | 79430 |
| 2022-11-04 | -51.39 | $16.52 | 489000 |
| 2022-11-03 | -79.76 | $16.34 | 111122 |
| 2022-11-02 | -100.00 | $16.23 | 118200 |
| 2022-11-01 | -90.00 | $16.39 | 362044 |
| 2022-10-31 | -91.30 | $16.38 | 128900 |
| 2022-10-28 | -81.18 | $16.53 | 142800 |
| 2022-10-27 | -84.71 | $16.50 | 52025 |
| 2022-10-26 | -82.35 | $16.52 | 94433 |
| 2022-10-25 | -77.65 | $16.56 | 118400 |
| 2022-10-24 | -95.40 | $16.41 | 75500 |
| 2022-10-21 | -78.65 | $16.59 | 60800 |
| 2022-10-20 | -95.00 | $16.45 | 50800 |
| 2022-10-19 | -96.33 | $16.55 | 122600 |
| 2022-10-18 | -82.61 | $16.71 | 108800 |
| 2022-10-17 | -82.05 | $16.72 | 485538 |
| 2022-10-14 | -92.13 | $16.61 | 127013 |
| 2022-10-13 | -81.34 | $16.76 | 49705 |
| 2022-10-12 | -95.54 | $16.78 | 101800 |
| 2022-10-11 | -97.32 | $16.76 | 114300 |
| 2022-10-10 | -94.55 | $16.81 | 44010 |
| 2022-10-07 | -85.09 | $16.94 | 114161 |
| 2022-10-06 | -76.32 | $17.04 | 144000 |
| 2022-10-05 | -68.42 | $17.13 | 152400 |
| 2022-10-04 | -70.18 | $17.11 | 109881 |
| 2022-10-03 | -78.07 | $17.02 | 427719 |
| 2022-09-30 | -92.11 | $16.86 | 114229 |
| 2022-09-29 | -90.35 | $16.88 | 112400 |
| 2022-09-28 | -83.33 | $17.11 | 77012 |
| 2022-09-27 | -95.83 | $16.99 | 102100 |
| 2022-09-26 | -93.41 | $17.06 | 253900 |
| 2022-09-23 | -88.17 | $17.27 | 112207 |
| 2022-09-22 | -86.84 | $17.44 | 136503 |
| 2022-09-21 | -87.30 | $17.55 | 118030 |
| 2022-09-20 | -79.37 | $17.60 | 66942 |
| 2022-09-19 | -50.79 | $17.78 | 183607 |
| 2022-09-16 | -50.79 | $17.78 | 263346 |
| 2022-09-15 | -58.73 | $17.73 | 177200 |
| 2022-09-14 | -57.14 | $17.74 | 228926 |
| 2022-09-13 | -69.84 | $17.66 | 167509 |
| 2022-09-12 | -34.92 | $17.88 | 192400 |
| 2022-09-09 | -55.56 | $17.75 | 192300 |
| 2022-09-08 | -52.38 | $17.77 | 208000 |
| 2022-09-07 | -65.08 | $17.69 | 140839 |
| 2022-09-06 | -93.65 | $17.51 | 116600 |
| 2022-09-02 | -80.70 | $17.64 | 149000 |
| 2022-09-01 | -80.36 | $17.65 | 230540 |
| 2022-08-31 | -71.43 | $17.70 | 323300 |
| 2022-08-30 | -66.07 | $17.73 | 145017 |
| 2022-08-29 | -50.00 | $17.80 | 621334 |
| 2022-08-26 | -41.67 | $17.85 | 293322 |
| 2022-08-25 | -3.33 | $18.08 | 207621 |
| 2022-08-24 | -34.92 | $17.86 | 185617 |
| 2022-08-23 | -31.76 | $17.81 | 323400 |
| 2022-08-22 | -45.36 | $17.64 | 340300 |
| 2022-08-19 | -38.14 | $17.71 | 156926 |
| 2022-08-18 | -15.84 | $17.92 | 104500 |
| 2022-08-17 | -17.86 | $17.88 | 336000 |
| 2022-08-16 | -7.94 | $17.98 | 234800 |
| 2022-08-15 | -3.55 | $18.03 | 111200 |
| 2022-08-12 | 0.00 | $18.05 | 243100 |
| 2022-08-11 | -10.29 | $17.86 | 185800 |
| 2022-08-10 | 0.00 | $17.94 | 300000 |
| 2022-08-09 | -13.60 | $17.72 | 163500 |
| 2022-08-08 | -1.60 | $17.87 | 168100 |
| 2022-08-05 | -9.02 | $17.75 | 185616 |
| 2022-08-04 | -9.84 | $17.74 | 185647 |
| 2022-08-03 | -3.45 | $17.76 | 629800 |
| 2022-08-02 | -24.56 | $17.50 | 385919 |
| 2022-08-01 | -6.14 | $17.71 | 347216 |
| 2022-07-29 | -5.83 | $17.77 | 422700 |
| 2022-07-28 | -15.57 | $17.67 | 335543 |
| 2022-07-27 | -41.80 | $17.35 | 424542 |
| 2022-07-26 | -62.32 | $17.16 | 309300 |
| 2022-07-25 | -61.22 | $17.21 | 300700 |
| 2022-07-22 | -66.23 | $17.15 | 539400 |
| 2022-07-21 | -67.55 | $17.13 | 332500 |
| 2022-07-20 | -78.34 | $16.98 | 350700 |
| 2022-07-19 | -85.98 | $16.87 | 418585 |
| 2022-07-18 | -93.06 | $16.76 | 375728 |
| 2022-07-15 | -91.33 | $16.79 | 656109 |
| 2022-07-14 | -97.70 | $16.68 | 684900 |
| 2022-07-13 | -88.51 | $16.84 | 744600 |
| 2022-07-12 | -100.00 | $16.88 | 4.4M |
| 2022-07-11 | -95.73 | $17.09 | 15.7M |
| 2022-07-08 | -96.18 | $17.46 | 98116 |
| 2022-07-07 | -91.41 | $17.54 | 193235 |
| 2022-07-06 | -96.39 | $17.46 | 245750 |
| 2022-07-05 | -93.29 | $17.53 | 467200 |
| 2022-07-01 | -92.31 | $17.74 | 212100 |
| 2022-06-30 | -90.26 | $17.78 | 235700 |
| 2022-06-29 | -97.22 | $17.77 | 299729 |
| 2022-06-28 | -94.89 | $17.87 | 210611 |
| 2022-06-27 | -88.59 | $17.98 | 337235 |
| 2022-06-24 | -79.19 | $18.12 | 182249 |
| 2022-06-23 | -81.88 | $18.08 | 258935 |
| 2022-06-22 | -81.21 | $18.09 | 385937 |
| 2022-06-21 | -75.84 | $18.17 | 383411 |
| 2022-06-17 | -72.48 | $18.22 | 818000 |
| 2022-06-16 | -81.21 | $18.09 | 1.3M |
| 2022-06-15 | -68.46 | $18.28 | 436133 |
| 2022-06-14 | -93.96 | $17.90 | 720200 |
| 2022-06-13 | -92.62 | $17.92 | 568200 |
| 2022-06-10 | -78.07 | $18.41 | 10.5M |
| 2022-06-09 | -59.65 | $18.62 | 8.7M |
| 2022-06-08 | -67.27 | $18.93 | 171800 |
| 2022-06-07 | -43.64 | $19.06 | 253038 |
| 2022-06-06 | -58.18 | $18.98 | 318712 |
| 2022-06-03 | -43.64 | $19.06 | 393400 |
| 2022-06-02 | -34.38 | $19.17 | 559800 |
| 2022-06-01 | -68.00 | $18.99 | 360428 |
| 2022-05-31 | -65.33 | $19.01 | 354900 |
| 2022-05-27 | -57.33 | $19.07 | 269030 |
| 2022-05-26 | -56.63 | $19.11 | 220229 |
| 2022-05-25 | -61.45 | $19.07 | 254515 |
| 2022-05-24 | -73.49 | $18.97 | 222372 |
| 2022-05-23 | -78.89 | $18.94 | 239900 |
| 2022-05-20 | -89.25 | $18.85 | 251448 |
| 2022-05-19 | -88.04 | $18.87 | 363700 |
| 2022-05-18 | -98.99 | $18.77 | 165500 |
| 2022-05-17 | -91.49 | $18.94 | 274820 |
| 2022-05-16 | -100.00 | $18.86 | 517119 |
| 2022-05-13 | -91.86 | $19.01 | 479134 |
| 2022-05-12 | -98.84 | $18.95 | 192800 |
| 2022-05-11 | -98.80 | $19.00 | 364600 |
| 2022-05-10 | -95.24 | $19.03 | 191811 |
| 2022-05-09 | -97.89 | $19.02 | 377500 |
| 2022-05-06 | -97.89 | $19.13 | 852123 |
| 2022-05-05 | -96.00 | $19.21 | 324836 |
| 2022-05-04 | -70.71 | $19.50 | 239200 |
| 2022-05-03 | -87.88 | $19.33 | 298300 |
| 2022-05-02 | -97.12 | $19.24 | 330953 |
| 2022-04-29 | -100.00 | $19.35 | 290148 |
| 2022-04-28 | -87.95 | $19.52 | 263725 |
| 2022-04-27 | -100.00 | $19.42 | 213400 |
| 2022-04-26 | -94.94 | $19.50 | 187500 |
| 2022-04-25 | -73.08 | $19.68 | 184626 |
| 2022-04-22 | -91.03 | $19.54 | 212602 |
| 2022-04-21 | -77.33 | $19.67 | 363635 |
| 2022-04-20 | -60.00 | $19.80 | 267041 |
| 2022-04-19 | -78.67 | $19.66 | 474105 |
| 2022-04-18 | -77.33 | $19.67 | 295522 |
| 2022-04-14 | -73.08 | $19.68 | 215100 |
| 2022-04-13 | -65.38 | $19.74 | 187000 |
| 2022-04-12 | -50.94 | $19.71 | 274526 |
| 2022-04-11 | -46.22 | $19.70 | 382600 |
| 2022-04-08 | -22.69 | $19.98 | 284700 |
| 2022-04-07 | -12.61 | $20.10 | 176900 |
| 2022-04-06 | -12.61 | $20.10 | 145605 |
| 2022-04-05 | -14.29 | $20.08 | 448832 |
| 2022-04-04 | -1.68 | $20.23 | 317300 |
| 2022-04-01 | -8.04 | $20.09 | 431302 |
| 2022-03-31 | -1.79 | $20.16 | 567207 |
| 2022-03-30 | -16.38 | $20.03 | 312100 |
| 2022-03-29 | -22.22 | $19.97 | 351836 |
| 2022-03-28 | -44.70 | $19.79 | 150800 |
| 2022-03-25 | -65.43 | $19.62 | 269000 |
| 2022-03-24 | -68.91 | $19.66 | 304000 |
| 2022-03-23 | -73.06 | $19.58 | 557231 |
| 2022-03-22 | -73.99 | $19.64 | 243038 |
| 2022-03-21 | -79.57 | $19.54 | 257800 |
| 2022-03-18 | -78.86 | $19.58 | 454000 |
| 2022-03-17 | -76.83 | $19.63 | 275448 |
| 2022-03-16 | -83.33 | $19.47 | 457400 |
| 2022-03-15 | -97.58 | $19.12 | 452500 |
| 2022-03-14 | -97.58 | $19.14 | 166736 |
| 2022-03-11 | -100.00 | $19.21 | 135900 |
| 2022-03-10 | -92.83 | $19.39 | 292545 |
| 2022-03-09 | -89.29 | $19.48 | 230841 |
| 2022-03-08 | -95.24 | $19.33 | 838000 |
| 2022-03-07 | -100.00 | $19.32 | 337000 |
| 2022-03-04 | -99.15 | $19.42 | 323300 |
| 2022-03-03 | -98.48 | $19.88 | 205124 |
| 2022-03-02 | -92.90 | $20.14 | 557900 |
| 2022-03-01 | -96.57 | $20.15 | 424238 |
| 2022-02-28 | -85.80 | $20.45 | 345108 |
| 2022-02-25 | -55.56 | $20.94 | 257227 |
| 2022-02-24 | -70.18 | $20.73 | 363616 |
| 2022-02-23 | -98.88 | $21.11 | 227200 |
| 2022-02-22 | -89.47 | $21.31 | 158624 |
| 2022-02-18 | -87.10 | $21.45 | 303000 |
| 2022-02-17 | -87.10 | $21.45 | 153549 |
| 2022-02-16 | -83.61 | $21.48 | 123600 |
| 2022-02-15 | -86.89 | $21.46 | 637640 |
| 2022-02-14 | -77.05 | $21.52 | 259032 |
| 2022-02-11 | -80.33 | $21.50 | 317106 |
| 2022-02-10 | -95.74 | $21.54 | 216127 |
| 2022-02-09 | -61.70 | $21.70 | 221647 |
| 2022-02-08 | -82.76 | $21.62 | 248044 |
| 2022-02-07 | -75.86 | $21.66 | 252200 |
| 2022-02-04 | -79.10 | $21.66 | 183300 |
| 2022-02-03 | -73.13 | $21.70 | 179145 |
| 2022-02-02 | -61.64 | $21.80 | 251100 |
| 2022-02-01 | -76.83 | $21.71 | 289628 |
| 2022-01-31 | -65.91 | $21.82 | 284319 |
| 2022-01-28 | -71.28 | $21.79 | 255100 |
| 2022-01-27 | -70.21 | $21.80 | 245519 |
| 2022-01-26 | -75.53 | $21.75 | 235400 |
| 2022-01-25 | -66.67 | $21.86 | 270400 |
| 2022-01-24 | -63.73 | $21.89 | 560232 |
| 2022-01-21 | -61.17 | $21.92 | 383200 |
| 2022-01-20 | -69.90 | $21.83 | 454735 |
| 2022-01-19 | -74.76 | $21.78 | 478800 |
| 2022-01-18 | -96.12 | $21.56 | 921300 |
| 2022-01-14 | -98.82 | $21.71 | 253408 |
| 2022-01-13 | -97.30 | $21.83 | 211048 |
| 2022-01-12 | -90.63 | $21.97 | 196000 |
| 2022-01-11 | -73.77 | $22.10 | 602900 |
| 2022-01-10 | -78.69 | $22.07 | 887722 |
| 2022-01-07 | -81.48 | $22.11 | 253633 |
| 2022-01-06 | -74.51 | $22.17 | 305500 |
| 2022-01-05 | -76.47 | $22.16 | 336506 |
| 2022-01-04 | -55.81 | $22.31 | 238304 |
| 2022-01-03 | -62.79 | $22.28 | 354500 |
| 2021-12-31 | -32.56 | $22.41 | 386900 |
| 2021-12-30 | -25.58 | $22.44 | 351836 |
| 2021-12-29 | -34.09 | $22.40 | 556322 |
| 2021-12-28 | -2.27 | $22.54 | 501000 |
| 2021-12-27 | -13.64 | $22.49 | 941915 |
| 2021-12-23 | 0.00 | $22.55 | 741800 |
| 2021-12-22 | -25.58 | $22.43 | 729122 |
| 2021-12-21 | -34.09 | $22.40 | 642800 |
| 2021-12-20 | -70.18 | $22.28 | 2.0M |
| 2021-12-17 | -62.30 | $22.34 | 492000 |
| 2021-12-16 | -61.90 | $22.35 | 503133 |
| 2021-12-15 | -60.32 | $22.36 | 478015 |
| 2021-12-14 | -53.97 | $22.40 | 312531 |
| 2021-12-13 | -41.27 | $22.48 | 509600 |
| 2021-12-10 | -49.21 | $22.43 | 583148 |
| 2021-12-09 | -60.32 | $22.36 | 928400 |
| 2021-12-08 | -61.90 | $22.35 | 331109 |
| 2021-12-07 | -60.32 | $22.36 | 1.1M |
| 2021-12-06 | -74.60 | $22.27 | 423629 |
| 2021-12-03 | -71.43 | $22.29 | 358200 |
| 2021-12-02 | -77.78 | $22.25 | 264505 |
| 2021-12-01 | -87.30 | $22.19 | 413400 |
| 2021-11-30 | -79.37 | $22.24 | 401042 |
| 2021-11-29 | -61.90 | $22.35 | 314500 |
| 2021-11-26 | -87.36 | $22.22 | 307806 |
| 2021-11-24 | -87.30 | $22.43 | 319000 |
| 2021-11-23 | -79.37 | $22.48 | 232600 |
| 2021-11-22 | -73.02 | $22.52 | 304535 |
| 2021-11-19 | -46.03 | $22.69 | 181400 |
| 2021-11-18 | -55.56 | $22.63 | 287700 |
| 2021-11-17 | -63.08 | $22.59 | 231500 |
| 2021-11-16 | -64.29 | $22.60 | 694500 |
| 2021-11-15 | -50.00 | $22.70 | 290851 |
| 2021-11-12 | -57.14 | $22.65 | 311500 |
| 2021-11-11 | -80.00 | $22.49 | 257100 |
| 2021-11-10 | -100.00 | $22.35 | 343919 |
| 2021-11-09 | -93.22 | $22.50 | 203613 |
| 2021-11-08 | -87.76 | $22.62 | 370300 |
| 2021-11-05 | -79.59 | $22.66 | 137100 |
| 2021-11-04 | -73.47 | $22.69 | 267500 |
| 2021-11-03 | -71.43 | $22.70 | 192648 |
| 2021-11-02 | -85.71 | $22.63 | 361515 |
| 2021-11-01 | -87.23 | $22.64 | 397023 |
| 2021-10-29 | -51.85 | $22.84 | 432815 |
| 2021-10-28 | -40.68 | $22.93 | 145500 |
| 2021-10-27 | -42.65 | $22.97 | 288847 |
| 2021-10-26 | -47.95 | $22.96 | 205200 |
| 2021-10-25 | -49.32 | $22.95 | 236600 |
| 2021-10-22 | -58.23 | $22.91 | 223736 |
| 2021-10-21 | -60.49 | $22.90 | 177700 |
| 2021-10-20 | -46.59 | $23.05 | 165100 |
| 2021-10-19 | -52.27 | $23.00 | 285646 |
| 2021-10-18 | -60.23 | $22.93 | 396700 |
| 2021-10-15 | -71.74 | $22.84 | 200304 |
| 2021-10-14 | -72.73 | $22.85 | 241225 |
| 2021-10-13 | -91.51 | $22.67 | 133741 |
| 2021-10-12 | -98.18 | $22.60 | 358500 |
| 2021-10-11 | -100.00 | $22.58 | 237523 |
| 2021-10-08 | -100.00 | $22.72 | 253244 |
| 2021-10-07 | -97.67 | $22.84 | 476800 |
| 2021-10-06 | -100.00 | $22.83 | 426400 |
| 2021-10-05 | -90.36 | $22.93 | 549241 |
| 2021-10-04 | -94.67 | $22.97 | 1.8M |
| 2021-10-01 | -96.72 | $23.09 | 269000 |
| 2021-09-30 | -100.00 | $23.20 | 304248 |
| 2021-09-29 | -94.64 | $23.23 | 188415 |
| 2021-09-28 | -100.00 | $23.20 | 213608 |
| 2021-09-27 | -98.04 | $23.28 | 181800 |
| 2021-09-24 | -89.58 | $23.35 | 146900 |
| 2021-09-23 | -83.33 | $23.38 | 144300 |
| 2021-09-22 | -79.17 | $23.40 | 214911 |
| 2021-09-21 | -85.42 | $23.37 | 244700 |
| 2021-09-20 | -87.50 | $23.36 | 231000 |
| 2021-09-17 | -93.33 | $23.50 | 291833 |
| 2021-09-16 | -89.29 | $23.53 | 448545 |
| 2021-09-15 | -73.91 | $23.61 | 316110 |
| 2021-09-14 | -52.17 | $23.66 | 158500 |
| 2021-09-13 | -52.17 | $23.66 | 158700 |
| 2021-09-10 | -56.52 | $23.65 | 83500 |
| 2021-09-09 | -60.87 | $23.64 | 179842 |
| 2021-09-08 | -69.57 | $23.62 | 279800 |
| 2021-09-07 | -61.54 | $23.62 | 171832 |
| 2021-09-03 | -48.28 | $23.64 | 267135 |
| 2021-09-02 | -44.83 | $23.65 | 202900 |
| 2021-09-01 | -44.83 | $23.65 | 176318 |
| 2021-08-31 | -17.24 | $23.73 | 375500 |
| 2021-08-30 | -16.67 | $23.72 | 557712 |
| 2021-08-27 | -9.68 | $23.68 | 144400 |
| 2021-08-26 | -10.71 | $23.65 | 260522 |
| 2021-08-25 | -14.29 | $23.64 | 123200 |
| 2021-08-24 | -10.71 | $23.65 | 129000 |
| 2021-08-23 | -28.57 | $23.60 | 201600 |
| 2021-08-20 | -51.43 | $23.57 | 388405 |
| 2021-08-19 | -46.15 | $23.61 | 146428 |
| 2021-08-18 | -41.03 | $23.63 | 140700 |
| 2021-08-17 | -35.90 | $23.65 | 112900 |
| 2021-08-16 | -35.90 | $23.65 | 278900 |
| 2021-08-13 | -40.00 | $23.64 | 136000 |
| 2021-08-12 | -55.56 | $23.60 | 209000 |
| 2021-08-11 | -53.33 | $23.61 | 263500 |
| 2021-08-10 | -66.67 | $23.55 | 263910 |
| 2021-08-09 | -77.78 | $23.50 | 177934 |
| 2021-08-06 | -68.89 | $23.54 | 213000 |
| 2021-08-05 | -64.44 | $23.56 | 114933 |
| 2021-08-04 | -64.44 | $23.56 | 459100 |
| 2021-08-03 | -75.56 | $23.51 | 197219 |
| 2021-08-02 | -95.56 | $23.42 | 680800 |
| 2021-07-30 | -87.10 | $23.59 | 375700 |
| 2021-07-29 | -87.50 | $23.59 | 182300 |
| 2021-07-28 | -88.89 | $23.59 | 110600 |
| 2021-07-27 | -91.89 | $23.60 | 299300 |
| 2021-07-26 | -96.00 | $23.70 | 232700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
5.55
2026-07-22
Close Price
$20.04
Vol: 51194Average Directional Index - Detailed Analysis
Minimum
5.55
Average
24.45
Maximum
78.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.55 | $20.04 | 51194 |
| 2026-07-21 | 5.76 | $20.05 | 63700 |
| 2026-07-20 | 5.80 | $20.07 | 119843 |
| 2026-07-17 | 5.85 | $20.03 | 115400 |
| 2026-07-16 | 6.02 | $20.04 | 93625 |
| 2026-07-15 | 6.20 | $20.05 | 117516 |
| 2026-07-14 | 6.52 | $20.05 | 151800 |
| 2026-07-13 | 6.85 | $20.01 | 102300 |
| 2026-07-10 | 6.93 | $20.04 | 135900 |
| 2026-07-09 | 7.15 | $20.07 | 75525 |
| 2026-07-08 | 7.38 | $20.00 | 87300 |
| 2026-07-07 | 7.20 | $20.04 | 80800 |
| 2026-07-06 | 7.25 | $20.00 | 315109 |
| 2026-07-02 | 7.31 | $20.02 | 172100 |
| 2026-07-01 | 7.43 | $20.00 | 64114 |
| 2026-06-30 | 6.84 | $20.11 | 145800 |
| 2026-06-29 | 6.27 | $20.12 | 154855 |
| 2026-06-26 | 6.53 | $20.10 | 2.9M |
| 2026-06-25 | 6.81 | $20.13 | 143448 |
| 2026-06-24 | 7.03 | $20.16 | 119014 |
| 2026-06-23 | 7.12 | $20.19 | 93430 |
| 2026-06-22 | 7.21 | $20.22 | 802000 |
| 2026-06-18 | 7.48 | $20.18 | 68900 |
| 2026-06-17 | 7.71 | $20.14 | 106300 |
| 2026-06-16 | 7.57 | $20.23 | 954600 |
| 2026-06-15 | 7.64 | $20.17 | 82200 |
| 2026-06-12 | 7.86 | $20.11 | 140600 |
| 2026-06-11 | 7.67 | $20.07 | 161000 |
| 2026-06-10 | 7.46 | $20.00 | 1.3M |
| 2026-06-09 | 7.17 | $20.12 | 108906 |
| 2026-06-08 | 7.48 | $20.08 | 134900 |
| 2026-06-05 | 7.48 | $20.07 | 1.0M |
| 2026-06-04 | 7.56 | $20.10 | 116200 |
| 2026-06-03 | 7.82 | $20.12 | 111300 |
| 2026-06-02 | 8.10 | $20.14 | 237400 |
| 2026-06-01 | 8.40 | $20.13 | 236607 |
| 2026-05-29 | 8.70 | $20.19 | 88700 |
| 2026-05-28 | 8.43 | $20.17 | 64603 |
| 2026-05-27 | 8.21 | $20.15 | 46000 |
| 2026-05-26 | 8.16 | $20.09 | 73231 |
| 2026-05-22 | 8.48 | $20.03 | 41500 |
| 2026-05-21 | 8.68 | $19.99 | 125703 |
| 2026-05-20 | 8.89 | $20.06 | 95500 |
| 2026-05-19 | 9.10 | $19.98 | 55600 |
| 2026-05-18 | 9.33 | $19.98 | 129400 |
| 2026-05-15 | 9.78 | $20.03 | 86000 |
| 2026-05-14 | 10.13 | $20.13 | 64100 |
| 2026-05-13 | 10.25 | $20.04 | 156341 |
| 2026-05-12 | 10.59 | $20.11 | 61900 |
| 2026-05-11 | 10.71 | $20.15 | 62804 |
| 2026-05-08 | 10.52 | $20.13 | 58005 |
| 2026-05-07 | 10.31 | $20.11 | 126900 |
| 2026-05-06 | 10.14 | $20.14 | 90413 |
| 2026-05-05 | 9.97 | $20.01 | 124130 |
| 2026-05-04 | 10.47 | $19.96 | 86022 |
| 2026-05-01 | 11.00 | $20.04 | 139600 |
| 2026-04-30 | 11.56 | $20.11 | 800000 |
| 2026-04-29 | 11.89 | $20.06 | 71000 |
| 2026-04-28 | 12.40 | $20.08 | 77900 |
| 2026-04-27 | 12.94 | $20.08 | 84500 |
| 2026-04-24 | 12.98 | $20.10 | 56500 |
| 2026-04-23 | 13.21 | $20.18 | 71819 |
| 2026-04-22 | 13.33 | $20.18 | 88300 |
| 2026-04-21 | 13.93 | $20.10 | 215827 |
| 2026-04-20 | 14.55 | $20.13 | 106802 |
| 2026-04-17 | 14.87 | $20.14 | 84527 |
| 2026-04-16 | 15.20 | $20.10 | 56200 |
| 2026-04-15 | 15.91 | $20.04 | 134602 |
| 2026-04-14 | 16.66 | $20.00 | 120434 |
| 2026-04-13 | 16.89 | $20.01 | 92604 |
| 2026-04-10 | 17.50 | $19.88 | 61400 |
| 2026-04-09 | 18.41 | $19.87 | 834811 |
| 2026-04-08 | 19.27 | $19.84 | 89548 |
| 2026-04-07 | 20.02 | $19.70 | 136745 |
| 2026-04-06 | 19.97 | $19.64 | 128029 |
| 2026-04-02 | 19.73 | $19.61 | 234222 |
| 2026-04-01 | 19.34 | $19.63 | 91538 |
| 2026-03-31 | 19.60 | $19.73 | 1.2M |
| 2026-03-30 | 19.87 | $19.63 | 68348 |
| 2026-03-27 | 19.71 | $19.67 | 61048 |
| 2026-03-26 | 19.63 | $19.74 | 96500 |
| 2026-03-25 | 19.71 | $19.86 | 805500 |
| 2026-03-24 | 20.14 | $19.70 | 89322 |
| 2026-03-23 | 19.90 | $19.78 | 284537 |
| 2026-03-20 | 19.73 | $19.66 | 129631 |
| 2026-03-19 | 19.54 | $19.85 | 552900 |
| 2026-03-18 | 20.14 | $19.87 | 627900 |
| 2026-03-17 | 20.98 | $19.93 | 142608 |
| 2026-03-16 | 21.76 | $19.87 | 526722 |
| 2026-03-13 | 22.87 | $19.90 | 631800 |
| 2026-03-12 | 24.05 | $19.93 | 335023 |
| 2026-03-11 | 24.85 | $19.96 | 185200 |
| 2026-03-10 | 25.97 | $20.04 | 234100 |
| 2026-03-09 | 26.46 | $19.94 | 147348 |
| 2026-03-06 | 26.49 | $19.99 | 441100 |
| 2026-03-05 | 26.72 | $20.04 | 170000 |
| 2026-03-04 | 27.55 | $20.12 | 810800 |
| 2026-03-03 | 27.91 | $20.03 | 149700 |
| 2026-03-02 | 28.20 | $20.11 | 130500 |
| 2026-02-27 | 29.25 | $20.26 | 66200 |
| 2026-02-26 | 28.28 | $20.23 | 135900 |
| 2026-02-25 | 27.25 | $20.28 | 88934 |
| 2026-02-24 | 25.99 | $20.23 | 75700 |
| 2026-02-23 | 25.05 | $20.24 | 136821 |
| 2026-02-20 | 24.20 | $20.24 | 73427 |
| 2026-02-19 | 23.38 | $20.23 | 91300 |
| 2026-02-18 | 22.59 | $20.21 | 243307 |
| 2026-02-17 | 21.75 | $20.21 | 156700 |
| 2026-02-13 | 21.02 | $20.18 | 137642 |
| 2026-02-12 | 20.39 | $20.15 | 125600 |
| 2026-02-11 | 19.73 | $20.16 | 75402 |
| 2026-02-10 | 19.69 | $20.14 | 127018 |
| 2026-02-09 | 19.83 | $20.15 | 611132 |
| 2026-02-06 | 19.99 | $20.14 | 310300 |
| 2026-02-05 | 20.15 | $20.10 | 188934 |
| 2026-02-04 | 20.79 | $20.07 | 429741 |
| 2026-02-03 | 21.48 | $20.10 | 105491 |
| 2026-02-02 | 22.29 | $20.10 | 131327 |
| 2026-01-30 | 23.04 | $20.19 | 171425 |
| 2026-01-29 | 22.21 | $20.18 | 164621 |
| 2026-01-28 | 21.57 | $20.19 | 126419 |
| 2026-01-27 | 20.37 | $20.19 | 97645 |
| 2026-01-26 | 19.10 | $20.18 | 160960 |
| 2026-01-23 | 17.84 | $20.16 | 123743 |
| 2026-01-22 | 16.65 | $20.12 | 144206 |
| 2026-01-21 | 15.39 | $20.09 | 165700 |
| 2026-01-20 | 14.20 | $20.05 | 340400 |
| 2026-01-16 | 13.40 | $20.08 | 260400 |
| 2026-01-15 | 12.56 | $20.04 | 138121 |
| 2026-01-14 | 11.75 | $20.03 | 177121 |
| 2026-01-13 | 11.23 | $19.99 | 108825 |
| 2026-01-12 | 10.69 | $19.98 | 131210 |
| 2026-01-09 | 10.11 | $19.98 | 100300 |
| 2026-01-08 | 10.13 | $19.96 | 58126 |
| 2026-01-07 | 10.46 | $19.92 | 96127 |
| 2026-01-06 | 10.81 | $19.95 | 114538 |
| 2026-01-05 | 10.90 | $19.94 | 138000 |
| 2026-01-02 | 11.00 | $19.92 | 120000 |
| 2025-12-31 | 11.10 | $19.89 | 109309 |
| 2025-12-30 | 11.20 | $19.90 | 86059 |
| 2025-12-29 | 11.59 | $20.02 | 74400 |
| 2025-12-26 | 12.00 | $20.00 | 76824 |
| 2025-12-24 | 11.63 | $20.03 | 68835 |
| 2025-12-23 | 11.43 | $20.00 | 148000 |
| 2025-12-22 | 11.30 | $20.02 | 71900 |
| 2025-12-19 | 10.80 | $20.01 | 135200 |
| 2025-12-18 | 10.36 | $19.96 | 130023 |
| 2025-12-17 | 10.06 | $19.95 | 1.6M |
| 2025-12-16 | 9.74 | $20.00 | 69744 |
| 2025-12-15 | 9.41 | $19.95 | 100300 |
| 2025-12-12 | 9.39 | $19.93 | 57642 |
| 2025-12-11 | 9.63 | $19.90 | 82200 |
| 2025-12-10 | 9.88 | $19.93 | 83043 |
| 2025-12-09 | 10.14 | $19.89 | 193433 |
| 2025-12-08 | 10.59 | $19.87 | 67146 |
| 2025-12-05 | 11.15 | $19.90 | 81122 |
| 2025-12-04 | 11.48 | $19.93 | 48400 |
| 2025-12-03 | 11.82 | $19.82 | 108249 |
| 2025-12-02 | 12.19 | $19.90 | 151200 |
| 2025-12-01 | 12.79 | $19.80 | 109092 |
| 2025-11-28 | 13.11 | $19.81 | 111300 |
| 2025-11-26 | 13.59 | $19.98 | 68600 |
| 2025-11-25 | 13.19 | $19.95 | 69030 |
| 2025-11-24 | 12.92 | $19.99 | 70426 |
| 2025-11-21 | 12.63 | $19.91 | 55000 |
| 2025-11-20 | 12.69 | $19.87 | 103337 |
| 2025-11-19 | 12.75 | $19.93 | 73600 |
| 2025-11-18 | 13.28 | $19.91 | 71842 |
| 2025-11-17 | 13.74 | $19.93 | 119032 |
| 2025-11-14 | 14.24 | $19.95 | 65820 |
| 2025-11-13 | 14.59 | $19.91 | 91400 |
| 2025-11-12 | 15.03 | $19.98 | 80746 |
| 2025-11-11 | 15.18 | $19.86 | 60947 |
| 2025-11-10 | 15.33 | $20.04 | 52309 |
| 2025-11-07 | 15.08 | $19.95 | 99200 |
| 2025-11-06 | 15.85 | $19.89 | 146381 |
| 2025-11-05 | 16.67 | $19.89 | 108445 |
| 2025-11-04 | 17.28 | $19.89 | 93900 |
| 2025-11-03 | 18.16 | $19.93 | 196600 |
| 2025-10-31 | 18.99 | $20.02 | 88900 |
| 2025-10-30 | 18.93 | $20.08 | 118900 |
| 2025-10-29 | 18.94 | $20.08 | 79200 |
| 2025-10-28 | 18.73 | $20.09 | 74701 |
| 2025-10-27 | 18.59 | $20.07 | 88802 |
| 2025-10-24 | 18.50 | $19.93 | 58600 |
| 2025-10-23 | 19.14 | $19.93 | 62720 |
| 2025-10-22 | 19.82 | $19.95 | 181403 |
| 2025-10-21 | 20.53 | $19.93 | 67700 |
| 2025-10-20 | 21.02 | $19.95 | 143700 |
| 2025-10-17 | 21.53 | $19.88 | 109029 |
| 2025-10-16 | 22.57 | $19.89 | 279400 |
| 2025-10-15 | 23.41 | $19.84 | 210149 |
| 2025-10-14 | 24.29 | $19.79 | 550424 |
| 2025-10-13 | 23.63 | $19.81 | 184549 |
| 2025-10-10 | 23.27 | $19.78 | 315900 |
| 2025-10-09 | 22.89 | $19.99 | 64116 |
| 2025-10-08 | 23.58 | $19.98 | 87500 |
| 2025-10-07 | 24.30 | $19.98 | 102500 |
| 2025-10-06 | 25.17 | $20.01 | 115547 |
| 2025-10-03 | 26.28 | $19.92 | 65633 |
| 2025-10-02 | 27.23 | $19.96 | 106800 |
| 2025-10-01 | 28.23 | $20.00 | 56600 |
| 2025-09-30 | 28.81 | $20.05 | 72904 |
| 2025-09-29 | 29.77 | $20.09 | 59337 |
| 2025-09-26 | 30.78 | $20.16 | 57021 |
| 2025-09-25 | 31.57 | $20.11 | 81700 |
| 2025-09-24 | 32.10 | $20.16 | 45628 |
| 2025-09-23 | 32.01 | $20.11 | 86400 |
| 2025-09-22 | 31.91 | $20.13 | 56805 |
| 2025-09-19 | 31.98 | $20.15 | 219000 |
| 2025-09-18 | 32.05 | $20.20 | 68700 |
| 2025-09-17 | 31.97 | $20.19 | 61809 |
| 2025-09-16 | 31.97 | $20.15 | 72607 |
| 2025-09-15 | 31.67 | $20.14 | 97935 |
| 2025-09-12 | 31.42 | $20.12 | 73321 |
| 2025-09-11 | 31.16 | $20.16 | 105804 |
| 2025-09-10 | 30.88 | $20.09 | 44700 |
| 2025-09-09 | 31.06 | $20.02 | 66221 |
| 2025-09-08 | 31.32 | $20.10 | 93603 |
| 2025-09-05 | 31.21 | $20.10 | 69135 |
| 2025-09-04 | 30.96 | $20.07 | 104500 |
| 2025-09-03 | 30.96 | $20.00 | 288900 |
| 2025-09-02 | 31.24 | $19.94 | 189630 |
| 2025-08-29 | 31.62 | $20.16 | 130800 |
| 2025-08-28 | 30.18 | $20.06 | 93400 |
| 2025-08-27 | 28.87 | $20.12 | 60439 |
| 2025-08-26 | 27.50 | $20.07 | 58300 |
| 2025-08-25 | 26.35 | $20.07 | 127718 |
| 2025-08-22 | 25.13 | $20.11 | 176004 |
| 2025-08-21 | 23.86 | $19.97 | 85900 |
| 2025-08-20 | 22.83 | $19.99 | 81610 |
| 2025-08-19 | 22.13 | $19.99 | 82210 |
| 2025-08-18 | 21.21 | $19.99 | 141300 |
| 2025-08-15 | 20.24 | $19.99 | 84725 |
| 2025-08-14 | 19.23 | $20.00 | 145100 |
| 2025-08-13 | 18.16 | $20.00 | 426734 |
| 2025-08-12 | 17.03 | $19.99 | 161136 |
| 2025-08-11 | 16.18 | $19.92 | 60100 |
| 2025-08-08 | 15.69 | $19.89 | 42414 |
| 2025-08-07 | 15.33 | $19.89 | 79316 |
| 2025-08-06 | 14.97 | $19.90 | 84048 |
| 2025-08-05 | 14.84 | $19.86 | 62800 |
| 2025-08-04 | 14.70 | $19.88 | 172403 |
| 2025-08-01 | 14.56 | $19.85 | 101900 |
| 2025-07-31 | 14.85 | $19.90 | 55904 |
| 2025-07-30 | 13.96 | $19.89 | 63949 |
| 2025-07-29 | 13.03 | $19.92 | 42500 |
| 2025-07-28 | 12.20 | $19.89 | 61600 |
| 2025-07-25 | 11.49 | $19.89 | 53500 |
| 2025-07-24 | 10.82 | $19.86 | 33546 |
| 2025-07-23 | 10.29 | $19.87 | 59946 |
| 2025-07-22 | 9.72 | $19.86 | 64811 |
| 2025-07-21 | 9.37 | $19.82 | 67200 |
| 2025-07-18 | 9.18 | $19.80 | 52236 |
| 2025-07-17 | 9.34 | $19.77 | 63000 |
| 2025-07-16 | 9.81 | $19.76 | 62725 |
| 2025-07-15 | 10.25 | $19.71 | 164400 |
| 2025-07-14 | 10.71 | $19.74 | 660011 |
| 2025-07-11 | 11.06 | $19.75 | 74800 |
| 2025-07-10 | 11.53 | $19.74 | 63100 |
| 2025-07-09 | 12.07 | $19.77 | 216500 |
| 2025-07-08 | 12.64 | $19.70 | 75947 |
| 2025-07-07 | 13.24 | $19.70 | 340934 |
| 2025-07-03 | 13.70 | $19.74 | 54900 |
| 2025-07-02 | 14.19 | $19.72 | 139115 |
| 2025-07-01 | 14.46 | $19.72 | 99406 |
| 2025-06-30 | 14.75 | $19.82 | 125604 |
| 2025-06-27 | 15.00 | $19.77 | 127146 |
| 2025-06-26 | 15.33 | $19.78 | 91612 |
| 2025-06-25 | 15.69 | $19.73 | 97400 |
| 2025-06-24 | 16.50 | $19.70 | 92700 |
| 2025-06-23 | 17.36 | $19.69 | 75700 |
| 2025-06-20 | 17.97 | $19.65 | 96400 |
| 2025-06-18 | 18.46 | $19.61 | 138600 |
| 2025-06-17 | 18.90 | $19.61 | 206000 |
| 2025-06-16 | 19.36 | $19.66 | 50838 |
| 2025-06-13 | 19.91 | $19.67 | 104749 |
| 2025-06-12 | 20.48 | $19.64 | 715900 |
| 2025-06-11 | 21.25 | $19.61 | 104939 |
| 2025-06-10 | 21.80 | $19.52 | 244700 |
| 2025-06-09 | 22.18 | $19.49 | 66400 |
| 2025-06-06 | 22.45 | $19.53 | 50000 |
| 2025-06-05 | 22.73 | $19.56 | 160142 |
| 2025-06-04 | 23.02 | $19.50 | 97829 |
| 2025-06-03 | 23.59 | $19.48 | 226041 |
| 2025-06-02 | 24.14 | $19.47 | 139111 |
| 2025-05-30 | 24.43 | $19.58 | 532983 |
| 2025-05-29 | 25.17 | $19.52 | 32112 |
| 2025-05-28 | 25.94 | $19.60 | 57248 |
| 2025-05-27 | 26.76 | $19.63 | 85107 |
| 2025-05-23 | 27.74 | $19.52 | 80000 |
| 2025-05-22 | 28.25 | $19.49 | 128300 |
| 2025-05-21 | 28.79 | $19.45 | 108221 |
| 2025-05-20 | 29.36 | $19.60 | 83603 |
| 2025-05-19 | 30.45 | $19.51 | 52700 |
| 2025-05-16 | 31.60 | $19.58 | 71500 |
| 2025-05-15 | 33.14 | $19.49 | 143232 |
| 2025-05-14 | 34.18 | $19.44 | 72300 |
| 2025-05-13 | 35.31 | $19.48 | 91429 |
| 2025-05-12 | 36.51 | $19.48 | 87532 |
| 2025-05-09 | 37.72 | $19.34 | 69921 |
| 2025-05-08 | 38.56 | $19.34 | 77100 |
| 2025-05-07 | 39.44 | $19.30 | 55600 |
| 2025-05-06 | 39.71 | $19.24 | 110700 |
| 2025-05-05 | 39.77 | $19.23 | 125915 |
| 2025-05-02 | 39.83 | $19.29 | 118713 |
| 2025-05-01 | 40.04 | $19.31 | 151400 |
| 2025-04-30 | 39.95 | $19.36 | 369200 |
| 2025-04-29 | 40.18 | $19.45 | 341700 |
| 2025-04-28 | 40.43 | $19.47 | 219100 |
| 2025-04-25 | 40.91 | $19.41 | 379600 |
| 2025-04-24 | 41.27 | $19.38 | 159000 |
| 2025-04-23 | 41.50 | $19.08 | 129800 |
| 2025-04-22 | 41.75 | $19.20 | 166600 |
| 2025-04-21 | 40.91 | $18.96 | 348510 |
| 2025-04-17 | 40.02 | $19.14 | 1.2M |
| 2025-04-16 | 39.35 | $19.07 | 300000 |
| 2025-04-15 | 38.64 | $19.09 | 83500 |
| 2025-04-14 | 38.08 | $19.08 | 85600 |
| 2025-04-11 | 36.91 | $18.97 | 100600 |
| 2025-04-10 | 35.07 | $18.72 | 103300 |
| 2025-04-09 | 33.13 | $19.10 | 205524 |
| 2025-04-08 | 31.09 | $18.65 | 927800 |
| 2025-04-07 | 28.59 | $18.81 | 333608 |
| 2025-04-04 | 26.13 | $18.94 | 1.2M |
| 2025-04-03 | 23.54 | $19.41 | 153328 |
| 2025-04-02 | 22.50 | $19.60 | 138300 |
| 2025-04-01 | 22.14 | $19.52 | 483100 |
| 2025-03-31 | 21.41 | $19.65 | 107400 |
| 2025-03-28 | 21.23 | $19.66 | 141100 |
| 2025-03-27 | 21.36 | $19.65 | 63100 |
| 2025-03-26 | 21.50 | $19.68 | 142900 |
| 2025-03-25 | 21.65 | $19.77 | 60400 |
| 2025-03-24 | 22.13 | $19.71 | 41948 |
| 2025-03-21 | 22.30 | $19.67 | 160100 |
| 2025-03-20 | 22.47 | $19.73 | 71800 |
| 2025-03-19 | 22.66 | $19.77 | 83948 |
| 2025-03-18 | 23.07 | $19.70 | 132703 |
| 2025-03-17 | 22.97 | $19.72 | 101336 |
| 2025-03-14 | 23.01 | $19.71 | 234300 |
| 2025-03-13 | 22.35 | $19.64 | 341935 |
| 2025-03-12 | 21.66 | $19.65 | 144231 |
| 2025-03-11 | 20.93 | $19.61 | 200700 |
| 2025-03-10 | 20.17 | $19.66 | 177600 |
| 2025-03-07 | 19.75 | $19.75 | 121300 |
| 2025-03-06 | 19.37 | $19.65 | 192405 |
| 2025-03-05 | 18.97 | $19.71 | 202129 |
| 2025-03-04 | 18.66 | $19.66 | 215600 |
| 2025-03-03 | 18.33 | $19.71 | 181500 |
| 2025-02-28 | 18.27 | $19.90 | 271430 |
| 2025-02-27 | 18.72 | $19.77 | 231342 |
| 2025-02-26 | 19.10 | $19.86 | 141527 |
| 2025-02-25 | 19.51 | $19.80 | 256505 |
| 2025-02-24 | 19.34 | $19.83 | 2.6M |
| 2025-02-21 | 19.17 | $19.79 | 70123 |
| 2025-02-20 | 19.21 | $19.82 | 78700 |
| 2025-02-19 | 19.17 | $19.81 | 463900 |
| 2025-02-18 | 19.29 | $19.82 | 71615 |
| 2025-02-14 | 19.54 | $19.82 | 75900 |
| 2025-02-13 | 19.48 | $19.79 | 215638 |
| 2025-02-12 | 19.19 | $19.72 | 92728 |
| 2025-02-11 | 18.72 | $19.67 | 620700 |
| 2025-02-10 | 17.98 | $19.70 | 269800 |
| 2025-02-07 | 17.37 | $19.78 | 819900 |
| 2025-02-06 | 16.73 | $19.73 | 62900 |
| 2025-02-05 | 16.40 | $19.72 | 64700 |
| 2025-02-04 | 16.06 | $19.74 | 86950 |
| 2025-02-03 | 15.34 | $19.74 | 189829 |
| 2025-01-31 | 14.58 | $19.79 | 97400 |
| 2025-01-30 | 14.97 | $19.77 | 114600 |
| 2025-01-29 | 15.31 | $19.74 | 79400 |
| 2025-01-28 | 15.45 | $19.79 | 68200 |
| 2025-01-27 | 15.52 | $19.79 | 66143 |
| 2025-01-24 | 15.71 | $19.74 | 96346 |
| 2025-01-23 | 15.90 | $19.70 | 280831 |
| 2025-01-22 | 15.62 | $19.72 | 138400 |
| 2025-01-21 | 15.33 | $19.71 | 296130 |
| 2025-01-17 | 15.41 | $19.64 | 391447 |
| 2025-01-16 | 15.21 | $19.60 | 79900 |
| 2025-01-15 | 14.72 | $19.62 | 140133 |
| 2025-01-14 | 14.69 | $19.53 | 127345 |
| 2025-01-13 | 13.86 | $19.43 | 112948 |
| 2025-01-10 | 13.51 | $19.52 | 375548 |
| 2025-01-08 | 13.57 | $19.56 | 115127 |
| 2025-01-07 | 13.54 | $19.55 | 35100 |
| 2025-01-06 | 13.58 | $19.59 | 151900 |
| 2025-01-03 | 13.62 | $19.56 | 79800 |
| 2025-01-02 | 13.66 | $19.51 | 257017 |
| 2024-12-31 | 13.26 | $19.47 | 462200 |
| 2024-12-30 | 12.68 | $19.44 | 104000 |
| 2024-12-27 | 12.26 | $19.45 | 147900 |
| 2024-12-26 | 11.51 | $19.61 | 72322 |
| 2024-12-24 | 11.96 | $19.70 | 48832 |
| 2024-12-23 | 12.10 | $19.49 | 184202 |
| 2024-12-20 | 11.70 | $19.59 | 199400 |
| 2024-12-19 | 11.27 | $19.50 | 299400 |
| 2024-12-18 | 10.44 | $19.51 | 48620 |
| 2024-12-17 | 10.22 | $19.75 | 77300 |
| 2024-12-16 | 10.22 | $19.72 | 61900 |
| 2024-12-13 | 10.33 | $19.65 | 160829 |
| 2024-12-12 | 10.63 | $19.67 | 160200 |
| 2024-12-11 | 10.94 | $19.70 | 166124 |
| 2024-12-10 | 11.27 | $19.63 | 66734 |
| 2024-12-09 | 11.61 | $19.65 | 93912 |
| 2024-12-06 | 11.77 | $19.66 | 105302 |
| 2024-12-05 | 11.83 | $19.67 | 41024 |
| 2024-12-04 | 11.80 | $19.64 | 81100 |
| 2024-12-03 | 12.00 | $19.65 | 111340 |
| 2024-12-02 | 12.21 | $19.59 | 252036 |
| 2024-11-29 | 12.43 | $19.73 | 556606 |
| 2024-11-27 | 13.06 | $19.69 | 51600 |
| 2024-11-26 | 13.63 | $19.64 | 70135 |
| 2024-11-25 | 13.72 | $19.65 | 42500 |
| 2024-11-22 | 14.03 | $19.57 | 53200 |
| 2024-11-21 | 14.44 | $19.62 | 40329 |
| 2024-11-20 | 14.86 | $19.73 | 43300 |
| 2024-11-19 | 15.38 | $19.55 | 294000 |
| 2024-11-18 | 16.06 | $19.66 | 69000 |
| 2024-11-15 | 16.24 | $19.56 | 1.0M |
| 2024-11-14 | 16.49 | $19.65 | 67445 |
| 2024-11-13 | 16.62 | $19.74 | 40324 |
| 2024-11-12 | 16.84 | $19.70 | 254525 |
| 2024-11-11 | 16.77 | $19.71 | 197700 |
| 2024-11-08 | 16.71 | $19.73 | 330900 |
| 2024-11-07 | 16.77 | $19.69 | 206032 |
| 2024-11-06 | 17.10 | $19.54 | 74216 |
| 2024-11-05 | 17.45 | $19.54 | 130100 |
| 2024-11-04 | 17.73 | $19.42 | 185400 |
| 2024-11-01 | 18.01 | $19.53 | 337500 |
| 2024-10-31 | 17.22 | $19.57 | 142100 |
| 2024-10-30 | 16.96 | $19.64 | 63900 |
| 2024-10-29 | 16.95 | $19.69 | 76400 |
| 2024-10-28 | 16.54 | $19.64 | 85639 |
| 2024-10-25 | 15.99 | $19.70 | 54536 |
| 2024-10-24 | 15.41 | $19.51 | 105731 |
| 2024-10-23 | 14.79 | $19.59 | 206048 |
| 2024-10-22 | 14.21 | $19.60 | 42940 |
| 2024-10-21 | 14.20 | $19.67 | 222900 |
| 2024-10-18 | 14.19 | $19.78 | 42200 |
| 2024-10-17 | 14.51 | $19.73 | 42314 |
| 2024-10-16 | 14.85 | $19.75 | 66800 |
| 2024-10-15 | 15.30 | $19.69 | 213240 |
| 2024-10-14 | 15.67 | $19.78 | 99922 |
| 2024-10-11 | 15.95 | $19.77 | 36900 |
| 2024-10-10 | 16.42 | $19.77 | 200910 |
| 2024-10-09 | 16.91 | $19.73 | 45900 |
| 2024-10-08 | 17.52 | $19.70 | 34200 |
| 2024-10-07 | 18.15 | $19.75 | 33316 |
| 2024-10-04 | 18.90 | $19.75 | 55800 |
| 2024-10-03 | 19.25 | $19.75 | 360301 |
| 2024-10-02 | 19.42 | $19.73 | 55549 |
| 2024-10-01 | 19.68 | $19.72 | 128600 |
| 2024-09-30 | 19.86 | $19.89 | 103036 |
| 2024-09-27 | 19.06 | $19.85 | 46200 |
| 2024-09-26 | 18.27 | $19.82 | 106500 |
| 2024-09-25 | 17.72 | $19.79 | 77900 |
| 2024-09-24 | 17.51 | $19.74 | 49944 |
| 2024-09-23 | 17.30 | $19.76 | 42011 |
| 2024-09-20 | 17.13 | $19.76 | 690700 |
| 2024-09-19 | 16.24 | $19.76 | 27800 |
| 2024-09-18 | 15.41 | $19.70 | 51500 |
| 2024-09-17 | 14.77 | $19.64 | 37229 |
| 2024-09-16 | 14.62 | $19.61 | 62100 |
| 2024-09-13 | 14.47 | $19.60 | 37017 |
| 2024-09-12 | 14.76 | $19.56 | 51500 |
| 2024-09-11 | 15.14 | $19.57 | 38958 |
| 2024-09-10 | 15.63 | $19.60 | 96500 |
| 2024-09-09 | 16.14 | $19.55 | 45100 |
| 2024-09-06 | 16.83 | $19.45 | 85400 |
| 2024-09-05 | 17.63 | $19.56 | 156400 |
| 2024-09-04 | 18.39 | $19.54 | 161709 |
| 2024-09-03 | 19.31 | $19.43 | 239900 |
| 2024-08-30 | 20.31 | $19.65 | 31873 |
| 2024-08-29 | 20.22 | $19.58 | 60263 |
| 2024-08-28 | 20.12 | $19.58 | 64060 |
| 2024-08-27 | 20.47 | $19.59 | 170800 |
| 2024-08-26 | 20.83 | $19.56 | 161340 |
| 2024-08-23 | 20.46 | $19.57 | 64600 |
| 2024-08-22 | 20.19 | $19.54 | 125700 |
| 2024-08-21 | 19.91 | $19.56 | 80600 |
| 2024-08-20 | 19.67 | $19.59 | 175500 |
| 2024-08-19 | 19.04 | $19.48 | 177501 |
| 2024-08-16 | 18.48 | $19.60 | 49337 |
| 2024-08-15 | 17.90 | $19.45 | 52300 |
| 2024-08-14 | 18.05 | $19.44 | 42500 |
| 2024-08-13 | 18.22 | $19.35 | 43105 |
| 2024-08-12 | 19.17 | $19.35 | 44507 |
| 2024-08-09 | 20.02 | $19.32 | 35147 |
| 2024-08-08 | 20.92 | $19.29 | 58241 |
| 2024-08-07 | 21.37 | $19.22 | 62500 |
| 2024-08-06 | 21.67 | $19.33 | 113600 |
| 2024-08-05 | 21.99 | $19.10 | 89700 |
| 2024-08-02 | 22.23 | $19.31 | 67320 |
| 2024-08-01 | 23.26 | $19.35 | 230600 |
| 2024-07-31 | 24.17 | $19.45 | 54747 |
| 2024-07-30 | 23.52 | $19.41 | 74500 |
| 2024-07-29 | 22.83 | $19.41 | 49617 |
| 2024-07-26 | 22.22 | $19.40 | 37948 |
| 2024-07-25 | 21.77 | $19.34 | 31700 |
| 2024-07-24 | 21.43 | $19.34 | 35800 |
| 2024-07-23 | 21.07 | $19.35 | 47700 |
| 2024-07-22 | 20.34 | $19.33 | 56900 |
| 2024-07-19 | 19.58 | $19.28 | 22102 |
| 2024-07-18 | 19.19 | $19.26 | 43203 |
| 2024-07-17 | 18.78 | $19.26 | 66200 |
| 2024-07-16 | 18.35 | $19.28 | 49635 |
| 2024-07-15 | 17.58 | $19.30 | 169400 |
| 2024-07-12 | 16.78 | $19.27 | 126000 |
| 2024-07-11 | 15.93 | $19.28 | 55720 |
| 2024-07-10 | 15.29 | $19.24 | 59400 |
| 2024-07-09 | 14.89 | $19.20 | 23916 |
| 2024-07-08 | 14.57 | $19.23 | 82909 |
| 2024-07-05 | 14.15 | $19.30 | 58236 |
| 2024-07-03 | 13.72 | $19.16 | 42422 |
| 2024-07-02 | 14.09 | $19.11 | 33500 |
| 2024-07-01 | 14.81 | $19.08 | 366514 |
| 2024-06-28 | 15.58 | $19.14 | 51400 |
| 2024-06-27 | 15.20 | $19.22 | 18507 |
| 2024-06-26 | 14.86 | $19.18 | 62500 |
| 2024-06-25 | 14.51 | $19.30 | 42924 |
| 2024-06-24 | 13.64 | $19.21 | 63819 |
| 2024-06-21 | 13.21 | $19.20 | 36100 |
| 2024-06-20 | 12.90 | $19.19 | 66100 |
| 2024-06-18 | 12.63 | $19.15 | 92819 |
| 2024-06-17 | 12.35 | $19.15 | 44600 |
| 2024-06-14 | 12.32 | $19.13 | 93100 |
| 2024-06-13 | 12.02 | $19.15 | 35700 |
| 2024-06-12 | 11.70 | $19.11 | 66838 |
| 2024-06-11 | 11.37 | $19.05 | 45404 |
| 2024-06-10 | 11.66 | $19.07 | 36700 |
| 2024-06-07 | 11.88 | $19.05 | 85100 |
| 2024-06-06 | 12.18 | $19.05 | 108444 |
| 2024-06-05 | 12.50 | $19.04 | 37600 |
| 2024-06-04 | 12.78 | $18.99 | 40120 |
| 2024-06-03 | 13.00 | $18.96 | 430649 |
| 2024-05-31 | 13.23 | $19.18 | 105100 |
| 2024-05-30 | 13.46 | $19.08 | 39600 |
| 2024-05-29 | 14.07 | $19.07 | 37520 |
| 2024-05-28 | 14.76 | $19.08 | 115124 |
| 2024-05-24 | 15.48 | $19.15 | 30530 |
| 2024-05-23 | 15.73 | $19.13 | 32931 |
| 2024-05-22 | 15.99 | $19.15 | 48200 |
| 2024-05-21 | 16.02 | $19.17 | 61604 |
| 2024-05-20 | 15.97 | $19.20 | 119721 |
| 2024-05-17 | 15.67 | $19.18 | 63600 |
| 2024-05-16 | 15.52 | $19.23 | 66828 |
| 2024-05-15 | 15.20 | $19.18 | 246913 |
| 2024-05-14 | 15.08 | $19.08 | 56903 |
| 2024-05-13 | 15.41 | $19.07 | 43700 |
| 2024-05-10 | 16.02 | $19.02 | 48206 |
| 2024-05-09 | 16.66 | $19.05 | 83747 |
| 2024-05-08 | 17.46 | $19.01 | 266600 |
| 2024-05-07 | 18.33 | $19.01 | 159700 |
| 2024-05-06 | 18.96 | $19.06 | 839021 |
| 2024-05-03 | 19.62 | $18.94 | 43700 |
| 2024-05-02 | 20.23 | $18.80 | 57721 |
| 2024-05-01 | 20.27 | $18.78 | 533500 |
| 2024-04-30 | 20.14 | $18.77 | 113047 |
| 2024-04-29 | 20.00 | $18.85 | 95300 |
| 2024-04-26 | 19.85 | $18.80 | 190432 |
| 2024-04-25 | 19.70 | $18.82 | 34114 |
| 2024-04-24 | 19.54 | $18.77 | 88000 |
| 2024-04-23 | 19.89 | $18.78 | 54700 |
| 2024-04-22 | 20.57 | $18.85 | 53100 |
| 2024-04-19 | 21.28 | $18.75 | 157768 |
| 2024-04-18 | 21.73 | $18.65 | 162147 |
| 2024-04-17 | 21.57 | $18.66 | 125000 |
| 2024-04-16 | 21.45 | $18.63 | 113400 |
| 2024-04-15 | 20.64 | $18.66 | 423400 |
| 2024-04-12 | 20.11 | $18.78 | 82500 |
| 2024-04-11 | 19.97 | $18.78 | 152731 |
| 2024-04-10 | 19.88 | $18.84 | 324200 |
| 2024-04-09 | 20.28 | $18.97 | 156300 |
| 2024-04-08 | 20.94 | $18.90 | 140700 |
| 2024-04-05 | 21.26 | $18.89 | 80539 |
| 2024-04-04 | 21.59 | $18.86 | 65629 |
| 2024-04-03 | 21.95 | $18.87 | 1.6M |
| 2024-04-02 | 22.32 | $18.86 | 119400 |
| 2024-04-01 | 22.28 | $18.77 | 810828 |
| 2024-03-28 | 22.33 | $19.08 | 312100 |
| 2024-03-27 | 22.53 | $19.09 | 89747 |
| 2024-03-26 | 22.95 | $19.09 | 49244 |
| 2024-03-25 | 23.53 | $19.04 | 66137 |
| 2024-03-22 | 22.96 | $19.07 | 62923 |
| 2024-03-21 | 22.37 | $19.05 | 31531 |
| 2024-03-20 | 21.50 | $19.03 | 53907 |
| 2024-03-19 | 21.00 | $18.99 | 61800 |
| 2024-03-18 | 20.74 | $18.94 | 58000 |
| 2024-03-15 | 20.54 | $18.96 | 105200 |
| 2024-03-14 | 20.46 | $18.96 | 52700 |
| 2024-03-13 | 20.39 | $18.93 | 38400 |
| 2024-03-12 | 20.09 | $18.92 | 31900 |
| 2024-03-11 | 20.04 | $18.90 | 40018 |
| 2024-03-08 | 19.99 | $18.94 | 60200 |
| 2024-03-07 | 20.14 | $18.90 | 19616 |
| 2024-03-06 | 20.64 | $18.86 | 58500 |
| 2024-03-05 | 21.16 | $18.90 | 117600 |
| 2024-03-04 | 21.79 | $18.85 | 172012 |
| 2024-03-01 | 22.28 | $18.97 | 1.1M |
| 2024-02-29 | 22.80 | $18.89 | 55300 |
| 2024-02-28 | 22.93 | $18.92 | 43130 |
| 2024-02-27 | 23.12 | $18.86 | 218500 |
| 2024-02-26 | 23.25 | $18.90 | 72600 |
| 2024-02-23 | 23.13 | $18.94 | 117600 |
| 2024-02-22 | 23.01 | $18.94 | 781000 |
| 2024-02-21 | 23.29 | $18.80 | 49900 |
| 2024-02-20 | 24.38 | $18.79 | 28800 |
| 2024-02-16 | 25.52 | $18.79 | 31323 |
| 2024-02-15 | 26.73 | $18.83 | 39500 |
| 2024-02-14 | 27.07 | $18.80 | 29732 |
| 2024-02-13 | 27.81 | $18.73 | 41000 |
| 2024-02-12 | 28.58 | $18.79 | 16830 |
| 2024-02-09 | 29.23 | $18.78 | 48200 |
| 2024-02-08 | 30.22 | $18.78 | 36649 |
| 2024-02-07 | 30.94 | $18.77 | 341649 |
| 2024-02-06 | 31.52 | $18.73 | 98700 |
| 2024-02-05 | 32.14 | $18.67 | 174700 |
| 2024-02-02 | 33.07 | $18.70 | 146427 |
| 2024-02-01 | 34.05 | $18.74 | 151527 |
| 2024-01-31 | 35.07 | $18.83 | 89200 |
| 2024-01-30 | 35.56 | $18.84 | 83411 |
| 2024-01-29 | 35.91 | $18.77 | 115600 |
| 2024-01-26 | 36.32 | $18.72 | 52500 |
| 2024-01-25 | 37.17 | $18.70 | 20206 |
| 2024-01-24 | 38.16 | $18.63 | 62837 |
| 2024-01-23 | 39.47 | $18.60 | 39224 |
| 2024-01-22 | 40.77 | $18.69 | 49208 |
| 2024-01-19 | 42.20 | $18.62 | 174400 |
| 2024-01-18 | 43.74 | $18.54 | 231328 |
| 2024-01-17 | 45.67 | $18.55 | 134821 |
| 2024-01-16 | 46.24 | $18.61 | 99026 |
| 2024-01-12 | 46.49 | $18.72 | 70106 |
| 2024-01-11 | 45.94 | $18.69 | 161102 |
| 2024-01-10 | 45.48 | $18.58 | 151200 |
| 2024-01-09 | 45.16 | $18.50 | 71800 |
| 2024-01-08 | 44.97 | $18.53 | 43600 |
| 2024-01-05 | 44.80 | $18.50 | 35829 |
| 2024-01-04 | 44.66 | $18.57 | 73114 |
| 2024-01-03 | 44.51 | $18.48 | 33000 |
| 2024-01-02 | 44.39 | $18.46 | 69318 |
| 2023-12-29 | 43.99 | $18.51 | 313838 |
| 2023-12-28 | 43.01 | $18.54 | 78800 |
| 2023-12-27 | 42.05 | $18.54 | 37900 |
| 2023-12-26 | 41.32 | $18.65 | 60743 |
| 2023-12-22 | 40.35 | $18.57 | 15028 |
| 2023-12-21 | 39.33 | $18.61 | 51002 |
| 2023-12-20 | 38.46 | $18.59 | 81812 |
| 2023-12-19 | 37.54 | $18.49 | 39000 |
| 2023-12-18 | 36.65 | $18.48 | 44148 |
| 2023-12-15 | 35.85 | $18.46 | 25700 |
| 2023-12-14 | 35.01 | $18.51 | 72546 |
| 2023-12-13 | 34.14 | $18.45 | 60200 |
| 2023-12-12 | 33.63 | $18.22 | 68143 |
| 2023-12-11 | 33.68 | $18.25 | 36200 |
| 2023-12-08 | 33.83 | $18.26 | 43817 |
| 2023-12-07 | 33.99 | $18.24 | 54125 |
| 2023-12-06 | 33.91 | $18.27 | 28000 |
| 2023-12-05 | 33.83 | $18.20 | 47900 |
| 2023-12-04 | 32.74 | $18.22 | 85000 |
| 2023-12-01 | 31.76 | $18.29 | 69900 |
| 2023-11-30 | 30.54 | $18.17 | 154800 |
| 2023-11-29 | 29.28 | $18.25 | 58815 |
| 2023-11-28 | 27.96 | $18.23 | 74207 |
| 2023-11-27 | 26.67 | $18.14 | 88500 |
| 2023-11-24 | 25.56 | $18.12 | 42611 |
| 2023-11-22 | 24.39 | $18.13 | 91546 |
| 2023-11-21 | 23.21 | $18.10 | 116042 |
| 2023-11-20 | 22.09 | $17.97 | 2.3M |
| 2023-11-17 | 21.03 | $17.90 | 687400 |
| 2023-11-16 | 20.26 | $17.84 | 365245 |
| 2023-11-15 | 19.56 | $17.75 | 130643 |
| 2023-11-14 | 19.12 | $17.79 | 133200 |
| 2023-11-13 | 18.66 | $17.73 | 250700 |
| 2023-11-10 | 18.97 | $17.70 | 76038 |
| 2023-11-09 | 19.09 | $17.65 | 119700 |
| 2023-11-08 | 19.52 | $17.74 | 128200 |
| 2023-11-07 | 19.92 | $17.73 | 402040 |
| 2023-11-06 | 20.82 | $17.63 | 203743 |
| 2023-11-03 | 21.77 | $17.75 | 152300 |
| 2023-11-02 | 21.98 | $17.63 | 178400 |
| 2023-11-01 | 23.01 | $17.51 | 51600 |
| 2023-10-31 | 22.83 | $17.47 | 108100 |
| 2023-10-30 | 22.52 | $17.50 | 62500 |
| 2023-10-27 | 22.20 | $17.45 | 38223 |
| 2023-10-26 | 21.92 | $17.54 | 605531 |
| 2023-10-25 | 21.79 | $17.47 | 145400 |
| 2023-10-24 | 21.57 | $17.51 | 157400 |
| 2023-10-23 | 21.33 | $17.50 | 154100 |
| 2023-10-20 | 20.90 | $17.42 | 136100 |
| 2023-10-19 | 19.90 | $17.46 | 49800 |
| 2023-10-18 | 18.97 | $17.47 | 122700 |
| 2023-10-17 | 18.07 | $17.52 | 52703 |
| 2023-10-16 | 17.56 | $17.61 | 195808 |
| 2023-10-13 | 17.17 | $17.52 | 130400 |
| 2023-10-12 | 16.77 | $17.58 | 132348 |
| 2023-10-11 | 16.39 | $17.64 | 226100 |
| 2023-10-10 | 16.04 | $17.57 | 433933 |
| 2023-10-09 | 15.53 | $17.54 | 456320 |
| 2023-10-06 | 14.58 | $17.58 | 242600 |
| 2023-10-05 | 13.59 | $17.54 | 674600 |
| 2023-10-04 | 12.63 | $17.58 | 2.4M |
| 2023-10-03 | 11.54 | $17.56 | 182517 |
| 2023-10-02 | 10.57 | $17.65 | 332132 |
| 2023-09-29 | 9.97 | $17.82 | 254900 |
| 2023-09-28 | 10.18 | $17.85 | 193129 |
| 2023-09-27 | 10.19 | $17.77 | 120907 |
| 2023-09-26 | 10.20 | $17.85 | 117300 |
| 2023-09-25 | 10.55 | $17.91 | 245413 |
| 2023-09-22 | 10.98 | $17.96 | 121600 |
| 2023-09-21 | 11.16 | $17.90 | 97800 |
| 2023-09-20 | 11.35 | $18.00 | 132400 |
| 2023-09-19 | 11.78 | $18.01 | 127718 |
| 2023-09-18 | 11.48 | $18.03 | 87012 |
| 2023-09-15 | 11.28 | $18.02 | 47200 |
| 2023-09-14 | 11.39 | $18.00 | 49900 |
| 2023-09-13 | 11.15 | $18.00 | 77500 |
| 2023-09-12 | 11.18 | $17.96 | 29900 |
| 2023-09-11 | 11.27 | $18.00 | 125021 |
| 2023-09-08 | 11.36 | $17.98 | 77431 |
| 2023-09-07 | 11.33 | $18.00 | 61600 |
| 2023-09-06 | 11.55 | $17.91 | 70631 |
| 2023-09-05 | 12.07 | $17.92 | 114700 |
| 2023-09-01 | 12.30 | $17.99 | 57348 |
| 2023-08-31 | 12.43 | $18.01 | 124020 |
| 2023-08-30 | 12.24 | $17.98 | 82700 |
| 2023-08-29 | 12.04 | $18.08 | 270908 |
| 2023-08-28 | 11.84 | $17.96 | 195700 |
| 2023-08-25 | 12.45 | $17.86 | 38505 |
| 2023-08-24 | 12.73 | $17.91 | 99100 |
| 2023-08-23 | 12.91 | $17.93 | 108930 |
| 2023-08-22 | 13.09 | $17.78 | 105124 |
| 2023-08-21 | 12.41 | $17.79 | 72100 |
| 2023-08-18 | 11.70 | $17.83 | 691424 |
| 2023-08-17 | 11.21 | $17.88 | 231509 |
| 2023-08-16 | 10.70 | $17.93 | 86340 |
| 2023-08-15 | 10.57 | $17.93 | 88600 |
| 2023-08-14 | 10.48 | $17.99 | 131808 |
| 2023-08-11 | 10.69 | $18.11 | 70033 |
| 2023-08-10 | 11.16 | $18.14 | 97942 |
| 2023-08-09 | 11.29 | $18.12 | 247800 |
| 2023-08-08 | 11.76 | $18.10 | 39500 |
| 2023-08-07 | 12.21 | $18.10 | 89351 |
| 2023-08-04 | 12.78 | $18.14 | 101040 |
| 2023-08-03 | 13.41 | $18.01 | 82333 |
| 2023-08-02 | 13.57 | $18.04 | 154100 |
| 2023-08-01 | 13.85 | $18.12 | 139400 |
| 2023-07-31 | 14.50 | $18.28 | 125700 |
| 2023-07-28 | 14.28 | $18.24 | 115003 |
| 2023-07-27 | 14.40 | $18.14 | 111100 |
| 2023-07-26 | 15.04 | $18.14 | 122310 |
| 2023-07-25 | 15.64 | $18.17 | 552443 |
| 2023-07-24 | 16.28 | $18.19 | 48600 |
| 2023-07-21 | 16.43 | $18.20 | 98135 |
| 2023-07-20 | 16.71 | $18.19 | 67344 |
| 2023-07-19 | 17.19 | $18.21 | 68022 |
| 2023-07-18 | 17.24 | $18.28 | 83743 |
| 2023-07-17 | 17.30 | $18.27 | 74800 |
| 2023-07-14 | 17.35 | $18.24 | 44518 |
| 2023-07-13 | 17.41 | $18.28 | 121747 |
| 2023-07-12 | 17.41 | $18.19 | 73639 |
| 2023-07-11 | 17.85 | $18.09 | 66000 |
| 2023-07-10 | 18.67 | $18.05 | 151609 |
| 2023-07-07 | 19.27 | $17.98 | 177500 |
| 2023-07-06 | 19.91 | $17.95 | 24200 |
| 2023-07-05 | 20.63 | $18.06 | 102600 |
| 2023-07-03 | 21.71 | $18.17 | 56844 |
| 2023-06-30 | 22.60 | $18.30 | 91008 |
| 2023-06-29 | 22.41 | $18.21 | 45400 |
| 2023-06-28 | 22.46 | $18.29 | 70300 |
| 2023-06-27 | 21.90 | $18.26 | 42100 |
| 2023-06-26 | 21.32 | $18.27 | 40418 |
| 2023-06-23 | 20.70 | $18.26 | 115914 |
| 2023-06-22 | 20.09 | $18.22 | 767747 |
| 2023-06-21 | 19.45 | $18.17 | 128700 |
| 2023-06-20 | 19.21 | $18.14 | 74245 |
| 2023-06-16 | 18.72 | $18.17 | 309400 |
| 2023-06-15 | 17.88 | $18.22 | 88700 |
| 2023-06-14 | 17.25 | $18.11 | 116921 |
| 2023-06-13 | 16.86 | $18.08 | 309400 |
| 2023-06-12 | 16.73 | $18.06 | 42900 |
| 2023-06-09 | 16.86 | $17.98 | 45818 |
| 2023-06-08 | 17.11 | $17.98 | 84343 |
| 2023-06-07 | 17.59 | $17.93 | 101300 |
| 2023-06-06 | 18.16 | $17.98 | 47800 |
| 2023-06-05 | 18.81 | $17.95 | 139301 |
| 2023-06-02 | 19.49 | $17.88 | 54229 |
| 2023-06-01 | 20.45 | $17.84 | 85125 |
| 2023-05-31 | 21.17 | $17.84 | 159715 |
| 2023-05-30 | 22.14 | $17.89 | 167035 |
| 2023-05-26 | 22.20 | $17.71 | 51900 |
| 2023-05-25 | 21.44 | $17.68 | 722140 |
| 2023-05-24 | 20.46 | $17.73 | 60600 |
| 2023-05-23 | 19.34 | $17.70 | 117006 |
| 2023-05-22 | 18.16 | $17.72 | 62500 |
| 2023-05-19 | 17.02 | $17.72 | 90500 |
| 2023-05-18 | 15.89 | $17.73 | 96529 |
| 2023-05-17 | 14.70 | $17.80 | 128446 |
| 2023-05-16 | 13.93 | $17.81 | 116212 |
| 2023-05-15 | 13.11 | $17.89 | 108322 |
| 2023-05-12 | 12.49 | $17.97 | 53400 |
| 2023-05-11 | 12.23 | $18.00 | 82345 |
| 2023-05-10 | 11.76 | $17.95 | 708700 |
| 2023-05-09 | 11.27 | $18.00 | 71900 |
| 2023-05-08 | 10.96 | $18.00 | 103400 |
| 2023-05-05 | 10.64 | $18.07 | 32800 |
| 2023-05-04 | 10.43 | $17.97 | 85300 |
| 2023-05-03 | 10.16 | $18.05 | 77200 |
| 2023-05-02 | 10.21 | $18.02 | 88300 |
| 2023-05-01 | 9.55 | $17.97 | 546239 |
| 2023-04-28 | 8.86 | $18.28 | 40929 |
| 2023-04-27 | 9.30 | $18.21 | 54617 |
| 2023-04-26 | 9.57 | $18.21 | 96720 |
| 2023-04-25 | 9.97 | $18.27 | 63824 |
| 2023-04-24 | 10.36 | $18.21 | 51845 |
| 2023-04-21 | 10.88 | $18.23 | 34242 |
| 2023-04-20 | 11.43 | $18.25 | 69008 |
| 2023-04-19 | 11.84 | $18.29 | 100632 |
| 2023-04-18 | 12.33 | $18.42 | 105800 |
| 2023-04-17 | 12.69 | $18.39 | 221100 |
| 2023-04-14 | 12.95 | $18.40 | 65500 |
| 2023-04-13 | 13.05 | $18.45 | 116900 |
| 2023-04-12 | 13.11 | $18.34 | 69400 |
| 2023-04-11 | 13.17 | $18.34 | 63037 |
| 2023-04-10 | 13.71 | $18.36 | 66626 |
| 2023-04-06 | 14.28 | $18.34 | 86200 |
| 2023-04-05 | 14.91 | $18.29 | 194312 |
| 2023-04-04 | 15.65 | $18.40 | 204400 |
| 2023-04-03 | 16.15 | $18.47 | 650600 |
| 2023-03-31 | 16.66 | $18.42 | 266723 |
| 2023-03-30 | 17.33 | $18.38 | 167033 |
| 2023-03-29 | 18.16 | $18.24 | 108046 |
| 2023-03-28 | 18.33 | $18.15 | 54900 |
| 2023-03-27 | 19.25 | $18.15 | 114600 |
| 2023-03-24 | 19.79 | $18.25 | 56727 |
| 2023-03-23 | 20.60 | $18.32 | 183200 |
| 2023-03-22 | 21.46 | $18.23 | 87222 |
| 2023-03-21 | 22.15 | $18.19 | 47500 |
| 2023-03-20 | 22.44 | $18.10 | 47026 |
| 2023-03-17 | 22.74 | $18.20 | 52642 |
| 2023-03-16 | 23.06 | $18.20 | 44200 |
| 2023-03-15 | 23.02 | $18.27 | 141802 |
| 2023-03-14 | 22.98 | $18.28 | 183500 |
| 2023-03-13 | 23.13 | $18.33 | 468900 |
| 2023-03-10 | 23.58 | $18.35 | 63516 |
| 2023-03-09 | 23.85 | $18.37 | 185200 |
| 2023-03-08 | 24.28 | $18.37 | 97704 |
| 2023-03-07 | 24.80 | $18.35 | 179118 |
| 2023-03-06 | 25.34 | $18.39 | 69400 |
| 2023-03-03 | 25.91 | $18.45 | 857800 |
| 2023-03-02 | 26.22 | $18.25 | 81500 |
| 2023-03-01 | 25.89 | $18.30 | 724409 |
| 2023-02-28 | 25.54 | $18.38 | 77819 |
| 2023-02-27 | 25.99 | $18.45 | 636000 |
| 2023-02-24 | 26.26 | $18.33 | 183820 |
| 2023-02-23 | 26.19 | $18.40 | 66400 |
| 2023-02-22 | 26.11 | $18.21 | 271300 |
| 2023-02-21 | 25.39 | $18.18 | 83600 |
| 2023-02-17 | 24.63 | $18.45 | 41911 |
| 2023-02-16 | 24.49 | $18.43 | 67538 |
| 2023-02-15 | 24.55 | $18.55 | 75200 |
| 2023-02-14 | 24.60 | $18.49 | 72442 |
| 2023-02-13 | 24.69 | $18.53 | 256531 |
| 2023-02-10 | 24.88 | $18.50 | 269200 |
| 2023-02-09 | 25.08 | $18.76 | 124700 |
| 2023-02-08 | 26.17 | $18.78 | 233200 |
| 2023-02-07 | 27.47 | $18.83 | 91800 |
| 2023-02-06 | 28.88 | $18.80 | 146624 |
| 2023-02-03 | 30.36 | $18.91 | 268726 |
| 2023-02-02 | 31.40 | $19.02 | 181215 |
| 2023-02-01 | 32.13 | $19.05 | 799500 |
| 2023-01-31 | 32.93 | $19.02 | 268637 |
| 2023-01-30 | 33.39 | $18.98 | 53700 |
| 2023-01-27 | 33.83 | $19.03 | 67035 |
| 2023-01-26 | 33.85 | $19.10 | 73700 |
| 2023-01-25 | 33.87 | $19.07 | 84128 |
| 2023-01-24 | 33.94 | $19.06 | 88905 |
| 2023-01-23 | 33.92 | $19.03 | 508300 |
| 2023-01-20 | 33.96 | $18.95 | 103313 |
| 2023-01-19 | 34.12 | $18.94 | 123500 |
| 2023-01-18 | 34.35 | $18.88 | 126400 |
| 2023-01-17 | 34.05 | $18.90 | 62100 |
| 2023-01-13 | 33.96 | $18.83 | 99700 |
| 2023-01-12 | 33.83 | $18.85 | 87931 |
| 2023-01-11 | 33.94 | $18.82 | 90330 |
| 2023-01-10 | 33.72 | $18.67 | 226121 |
| 2023-01-09 | 33.82 | $18.67 | 220100 |
| 2023-01-06 | 33.92 | $18.72 | 122012 |
| 2023-01-05 | 33.95 | $18.46 | 76700 |
| 2023-01-04 | 34.47 | $18.44 | 76319 |
| 2023-01-03 | 34.69 | $18.29 | 145300 |
| 2022-12-30 | 35.45 | $18.21 | 249030 |
| 2022-12-29 | 35.95 | $18.25 | 120000 |
| 2022-12-28 | 36.47 | $18.12 | 91542 |
| 2022-12-27 | 37.20 | $18.27 | 99900 |
| 2022-12-23 | 37.35 | $18.30 | 80009 |
| 2022-12-22 | 37.56 | $18.37 | 190118 |
| 2022-12-21 | 37.59 | $18.35 | 137600 |
| 2022-12-20 | 37.54 | $18.28 | 96100 |
| 2022-12-19 | 37.69 | $18.22 | 80200 |
| 2022-12-16 | 37.63 | $18.30 | 160700 |
| 2022-12-15 | 37.56 | $18.30 | 159332 |
| 2022-12-14 | 36.89 | $18.47 | 538308 |
| 2022-12-13 | 36.08 | $18.42 | 258500 |
| 2022-12-12 | 34.88 | $18.29 | 578314 |
| 2022-12-09 | 33.97 | $18.17 | 524043 |
| 2022-12-08 | 33.15 | $18.13 | 576049 |
| 2022-12-07 | 32.31 | $18.07 | 1.1M |
| 2022-12-06 | 31.59 | $18.00 | 269200 |
| 2022-12-05 | 30.89 | $17.96 | 421834 |
| 2022-12-02 | 30.18 | $18.09 | 198932 |
| 2022-12-01 | 29.40 | $18.12 | 219400 |
| 2022-11-30 | 28.28 | $17.99 | 467000 |
| 2022-11-29 | 27.28 | $17.78 | 195400 |
| 2022-11-28 | 26.49 | $17.64 | 121403 |
| 2022-11-25 | 25.78 | $17.65 | 27307 |
| 2022-11-23 | 25.27 | $17.42 | 439119 |
| 2022-11-22 | 25.05 | $17.41 | 191121 |
| 2022-11-21 | 25.00 | $17.26 | 100900 |
| 2022-11-18 | 25.12 | $17.25 | 108600 |
| 2022-11-17 | 25.20 | $17.29 | 358803 |
| 2022-11-16 | 25.29 | $17.35 | 82752 |
| 2022-11-15 | 24.92 | $17.35 | 200600 |
| 2022-11-14 | 24.68 | $17.17 | 220700 |
| 2022-11-11 | 24.72 | $17.03 | 185900 |
| 2022-11-10 | 25.02 | $16.90 | 476904 |
| 2022-11-09 | 25.79 | $16.52 | 121000 |
| 2022-11-08 | 26.88 | $16.59 | 218400 |
| 2022-11-07 | 28.03 | $16.49 | 79430 |
| 2022-11-04 | 28.87 | $16.52 | 489000 |
| 2022-11-03 | 29.75 | $16.34 | 111122 |
| 2022-11-02 | 29.08 | $16.23 | 118200 |
| 2022-11-01 | 28.51 | $16.39 | 362044 |
| 2022-10-31 | 28.11 | $16.38 | 128900 |
| 2022-10-28 | 27.50 | $16.53 | 142800 |
| 2022-10-27 | 27.19 | $16.50 | 52025 |
| 2022-10-26 | 27.00 | $16.52 | 94433 |
| 2022-10-25 | 26.70 | $16.56 | 118400 |
| 2022-10-24 | 26.29 | $16.41 | 75500 |
| 2022-10-21 | 25.17 | $16.59 | 60800 |
| 2022-10-20 | 24.05 | $16.45 | 50800 |
| 2022-10-19 | 22.88 | $16.55 | 122600 |
| 2022-10-18 | 21.84 | $16.71 | 108800 |
| 2022-10-17 | 20.98 | $16.72 | 485538 |
| 2022-10-14 | 20.15 | $16.61 | 127013 |
| 2022-10-13 | 19.27 | $16.76 | 49705 |
| 2022-10-12 | 18.26 | $16.78 | 101800 |
| 2022-10-11 | 17.66 | $16.76 | 114300 |
| 2022-10-10 | 17.02 | $16.81 | 44010 |
| 2022-10-07 | 16.39 | $16.94 | 114161 |
| 2022-10-06 | 16.02 | $17.04 | 144000 |
| 2022-10-05 | 15.97 | $17.13 | 152400 |
| 2022-10-04 | 15.93 | $17.11 | 109881 |
| 2022-10-03 | 15.88 | $17.02 | 427719 |
| 2022-09-30 | 15.56 | $16.86 | 114229 |
| 2022-09-29 | 14.42 | $16.88 | 112400 |
| 2022-09-28 | 13.23 | $17.11 | 77012 |
| 2022-09-27 | 12.32 | $16.99 | 102100 |
| 2022-09-26 | 11.37 | $17.06 | 253900 |
| 2022-09-23 | 10.46 | $17.27 | 112207 |
| 2022-09-22 | 9.85 | $17.44 | 136503 |
| 2022-09-21 | 9.65 | $17.55 | 118030 |
| 2022-09-20 | 9.88 | $17.60 | 66942 |
| 2022-09-19 | 10.28 | $17.78 | 183607 |
| 2022-09-16 | 10.59 | $17.78 | 263346 |
| 2022-09-15 | 10.89 | $17.73 | 177200 |
| 2022-09-14 | 11.38 | $17.74 | 228926 |
| 2022-09-13 | 11.90 | $17.66 | 167509 |
| 2022-09-12 | 12.44 | $17.88 | 192400 |
| 2022-09-09 | 12.62 | $17.75 | 192300 |
| 2022-09-08 | 13.00 | $17.77 | 208000 |
| 2022-09-07 | 13.59 | $17.69 | 140839 |
| 2022-09-06 | 14.29 | $17.51 | 116600 |
| 2022-09-02 | 14.55 | $17.64 | 149000 |
| 2022-09-01 | 14.99 | $17.65 | 230540 |
| 2022-08-31 | 15.15 | $17.70 | 323300 |
| 2022-08-30 | 15.70 | $17.73 | 145017 |
| 2022-08-29 | 16.28 | $17.80 | 621334 |
| 2022-08-26 | 16.97 | $17.85 | 293322 |
| 2022-08-25 | 17.58 | $18.08 | 207621 |
| 2022-08-24 | 17.99 | $17.86 | 185617 |
| 2022-08-23 | 18.85 | $17.81 | 323400 |
| 2022-08-22 | 19.73 | $17.64 | 340300 |
| 2022-08-19 | 20.17 | $17.71 | 156926 |
| 2022-08-18 | 20.87 | $17.92 | 104500 |
| 2022-08-17 | 21.90 | $17.88 | 336000 |
| 2022-08-16 | 23.03 | $17.98 | 234800 |
| 2022-08-15 | 24.03 | $18.03 | 111200 |
| 2022-08-12 | 24.93 | $18.05 | 243100 |
| 2022-08-11 | 25.95 | $17.86 | 185800 |
| 2022-08-10 | 27.15 | $17.94 | 300000 |
| 2022-08-09 | 28.56 | $17.72 | 163500 |
| 2022-08-08 | 29.75 | $17.87 | 168100 |
| 2022-08-05 | 31.23 | $17.75 | 185616 |
| 2022-08-04 | 32.44 | $17.74 | 185647 |
| 2022-08-03 | 34.13 | $17.76 | 629800 |
| 2022-08-02 | 35.75 | $17.50 | 385919 |
| 2022-08-01 | 37.08 | $17.71 | 347216 |
| 2022-07-29 | 38.69 | $17.77 | 422700 |
| 2022-07-28 | 40.50 | $17.67 | 335543 |
| 2022-07-27 | 42.22 | $17.35 | 424542 |
| 2022-07-26 | 43.20 | $17.16 | 309300 |
| 2022-07-25 | 43.84 | $17.21 | 300700 |
| 2022-07-22 | 44.61 | $17.15 | 539400 |
| 2022-07-21 | 45.20 | $17.13 | 332500 |
| 2022-07-20 | 45.61 | $16.98 | 350700 |
| 2022-07-19 | 45.54 | $16.87 | 418585 |
| 2022-07-18 | 44.98 | $16.76 | 375728 |
| 2022-07-15 | 44.41 | $16.79 | 656109 |
| 2022-07-14 | 43.80 | $16.68 | 684900 |
| 2022-07-13 | 42.57 | $16.84 | 744600 |
| 2022-07-12 | 41.27 | $16.88 | 4.4M |
| 2022-07-11 | 40.09 | $17.09 | 15.7M |
| 2022-07-08 | 38.97 | $17.46 | 98116 |
| 2022-07-07 | 38.22 | $17.54 | 193235 |
| 2022-07-06 | 37.49 | $17.46 | 245750 |
| 2022-07-05 | 36.65 | $17.53 | 467200 |
| 2022-07-01 | 35.78 | $17.74 | 212100 |
| 2022-06-30 | 35.22 | $17.78 | 235700 |
| 2022-06-29 | 34.62 | $17.77 | 299729 |
| 2022-06-28 | 34.14 | $17.87 | 210611 |
| 2022-06-27 | 33.72 | $17.98 | 337235 |
| 2022-06-24 | 33.51 | $18.12 | 182249 |
| 2022-06-23 | 33.44 | $18.08 | 258935 |
| 2022-06-22 | 33.36 | $18.09 | 385937 |
| 2022-06-21 | 33.45 | $18.17 | 383411 |
| 2022-06-17 | 33.68 | $18.22 | 818000 |
| 2022-06-16 | 33.92 | $18.09 | 1.3M |
| 2022-06-15 | 33.62 | $18.28 | 436133 |
| 2022-06-14 | 33.44 | $17.90 | 720200 |
| 2022-06-13 | 32.06 | $17.92 | 568200 |
| 2022-06-10 | 30.60 | $18.41 | 10.5M |
| 2022-06-09 | 29.67 | $18.62 | 8.7M |
| 2022-06-08 | 28.70 | $18.93 | 171800 |
| 2022-06-07 | 29.41 | $19.06 | 253038 |
| 2022-06-06 | 30.38 | $18.98 | 318712 |
| 2022-06-03 | 31.36 | $19.06 | 393400 |
| 2022-06-02 | 32.60 | $19.17 | 559800 |
| 2022-06-01 | 33.92 | $18.99 | 360428 |
| 2022-05-31 | 34.82 | $19.01 | 354900 |
| 2022-05-27 | 35.86 | $19.07 | 269030 |
| 2022-05-26 | 37.27 | $19.11 | 220229 |
| 2022-05-25 | 38.10 | $19.07 | 254515 |
| 2022-05-24 | 38.49 | $18.97 | 222372 |
| 2022-05-23 | 38.32 | $18.94 | 239900 |
| 2022-05-20 | 38.18 | $18.85 | 251448 |
| 2022-05-19 | 37.54 | $18.87 | 363700 |
| 2022-05-18 | 36.91 | $18.77 | 165500 |
| 2022-05-17 | 36.25 | $18.94 | 274820 |
| 2022-05-16 | 35.83 | $18.86 | 517119 |
| 2022-05-13 | 35.39 | $19.01 | 479134 |
| 2022-05-12 | 35.13 | $18.95 | 192800 |
| 2022-05-11 | 34.75 | $19.00 | 364600 |
| 2022-05-10 | 34.48 | $19.03 | 191811 |
| 2022-05-09 | 34.20 | $19.02 | 377500 |
| 2022-05-06 | 33.93 | $19.13 | 852123 |
| 2022-05-05 | 33.88 | $19.21 | 324836 |
| 2022-05-04 | 33.98 | $19.50 | 239200 |
| 2022-05-03 | 34.25 | $19.33 | 298300 |
| 2022-05-02 | 33.91 | $19.24 | 330953 |
| 2022-04-29 | 33.45 | $19.35 | 290148 |
| 2022-04-28 | 33.27 | $19.52 | 263725 |
| 2022-04-27 | 33.24 | $19.42 | 213400 |
| 2022-04-26 | 33.21 | $19.50 | 187500 |
| 2022-04-25 | 33.28 | $19.68 | 184626 |
| 2022-04-22 | 33.43 | $19.54 | 212602 |
| 2022-04-21 | 33.60 | $19.67 | 363635 |
| 2022-04-20 | 34.10 | $19.80 | 267041 |
| 2022-04-19 | 34.75 | $19.66 | 474105 |
| 2022-04-18 | 35.12 | $19.67 | 295522 |
| 2022-04-14 | 35.50 | $19.68 | 215100 |
| 2022-04-13 | 35.98 | $19.74 | 187000 |
| 2022-04-12 | 36.60 | $19.71 | 274526 |
| 2022-04-11 | 37.26 | $19.70 | 382600 |
| 2022-04-08 | 37.95 | $19.98 | 284700 |
| 2022-04-07 | 39.27 | $20.10 | 176900 |
| 2022-04-06 | 40.81 | $20.10 | 145605 |
| 2022-04-05 | 42.45 | $20.08 | 448832 |
| 2022-04-04 | 44.18 | $20.23 | 317300 |
| 2022-04-01 | 46.11 | $20.09 | 431302 |
| 2022-03-31 | 47.71 | $20.16 | 567207 |
| 2022-03-30 | 49.45 | $20.03 | 312100 |
| 2022-03-29 | 50.92 | $19.97 | 351836 |
| 2022-03-28 | 52.31 | $19.79 | 150800 |
| 2022-03-25 | 53.12 | $19.62 | 269000 |
| 2022-03-24 | 53.52 | $19.66 | 304000 |
| 2022-03-23 | 53.95 | $19.58 | 557231 |
| 2022-03-22 | 54.50 | $19.64 | 243038 |
| 2022-03-21 | 54.88 | $19.54 | 257800 |
| 2022-03-18 | 55.21 | $19.58 | 454000 |
| 2022-03-17 | 55.57 | $19.63 | 275448 |
| 2022-03-16 | 55.91 | $19.47 | 457400 |
| 2022-03-15 | 55.72 | $19.12 | 452500 |
| 2022-03-14 | 54.48 | $19.14 | 166736 |
| 2022-03-11 | 53.18 | $19.21 | 135900 |
| 2022-03-10 | 51.87 | $19.39 | 292545 |
| 2022-03-09 | 50.54 | $19.48 | 230841 |
| 2022-03-08 | 49.16 | $19.33 | 838000 |
| 2022-03-07 | 47.64 | $19.32 | 337000 |
| 2022-03-04 | 46.09 | $19.42 | 323300 |
| 2022-03-03 | 44.48 | $19.88 | 205124 |
| 2022-03-02 | 43.01 | $20.14 | 557900 |
| 2022-03-01 | 41.55 | $20.15 | 424238 |
| 2022-02-28 | 40.07 | $20.45 | 345108 |
| 2022-02-25 | 38.64 | $20.94 | 257227 |
| 2022-02-24 | 37.58 | $20.73 | 363616 |
| 2022-02-23 | 35.54 | $21.11 | 227200 |
| 2022-02-22 | 34.31 | $21.31 | 158624 |
| 2022-02-18 | 33.25 | $21.45 | 303000 |
| 2022-02-17 | 32.47 | $21.45 | 153549 |
| 2022-02-16 | 31.51 | $21.48 | 123600 |
| 2022-02-15 | 30.70 | $21.46 | 637640 |
| 2022-02-14 | 29.84 | $21.52 | 259032 |
| 2022-02-11 | 29.04 | $21.50 | 317106 |
| 2022-02-10 | 28.19 | $21.54 | 216127 |
| 2022-02-09 | 27.71 | $21.70 | 221647 |
| 2022-02-08 | 27.58 | $21.62 | 248044 |
| 2022-02-07 | 27.19 | $21.66 | 252200 |
| 2022-02-04 | 26.87 | $21.66 | 183300 |
| 2022-02-03 | 26.54 | $21.70 | 179145 |
| 2022-02-02 | 26.33 | $21.80 | 251100 |
| 2022-02-01 | 26.18 | $21.71 | 289628 |
| 2022-01-31 | 25.97 | $21.82 | 284319 |
| 2022-01-28 | 25.92 | $21.79 | 255100 |
| 2022-01-27 | 25.87 | $21.80 | 245519 |
| 2022-01-26 | 26.02 | $21.75 | 235400 |
| 2022-01-25 | 26.17 | $21.86 | 270400 |
| 2022-01-24 | 26.01 | $21.89 | 560232 |
| 2022-01-21 | 25.70 | $21.92 | 383200 |
| 2022-01-20 | 25.65 | $21.83 | 454735 |
| 2022-01-19 | 25.47 | $21.78 | 478800 |
| 2022-01-18 | 24.80 | $21.56 | 921300 |
| 2022-01-14 | 23.35 | $21.71 | 253408 |
| 2022-01-13 | 22.18 | $21.83 | 211048 |
| 2022-01-12 | 21.22 | $21.97 | 196000 |
| 2022-01-11 | 20.46 | $22.10 | 602900 |
| 2022-01-10 | 19.84 | $22.07 | 887722 |
| 2022-01-07 | 19.12 | $22.11 | 253633 |
| 2022-01-06 | 18.57 | $22.17 | 305500 |
| 2022-01-05 | 18.11 | $22.16 | 336506 |
| 2022-01-04 | 17.62 | $22.31 | 238304 |
| 2022-01-03 | 17.68 | $22.28 | 354500 |
| 2021-12-31 | 17.91 | $22.41 | 386900 |
| 2021-12-30 | 18.63 | $22.44 | 351836 |
| 2021-12-29 | 19.29 | $22.40 | 556322 |
| 2021-12-28 | 19.85 | $22.54 | 501000 |
| 2021-12-27 | 20.87 | $22.49 | 941915 |
| 2021-12-23 | 21.82 | $22.55 | 741800 |
| 2021-12-22 | 22.83 | $22.43 | 729122 |
| 2021-12-21 | 23.55 | $22.40 | 642800 |
| 2021-12-20 | 24.31 | $22.28 | 2.0M |
| 2021-12-17 | 24.10 | $22.34 | 492000 |
| 2021-12-16 | 24.31 | $22.35 | 503133 |
| 2021-12-15 | 24.53 | $22.36 | 478015 |
| 2021-12-14 | 24.77 | $22.40 | 312531 |
| 2021-12-13 | 25.56 | $22.48 | 509600 |
| 2021-12-10 | 26.09 | $22.43 | 583148 |
| 2021-12-09 | 26.80 | $22.36 | 928400 |
| 2021-12-08 | 27.20 | $22.35 | 331109 |
| 2021-12-07 | 27.19 | $22.36 | 1.1M |
| 2021-12-06 | 27.18 | $22.27 | 423629 |
| 2021-12-03 | 26.66 | $22.29 | 358200 |
| 2021-12-02 | 26.12 | $22.25 | 264505 |
| 2021-12-01 | 25.32 | $22.19 | 413400 |
| 2021-11-30 | 24.48 | $22.24 | 401042 |
| 2021-11-29 | 23.86 | $22.35 | 314500 |
| 2021-11-26 | 23.20 | $22.22 | 307806 |
| 2021-11-24 | 22.51 | $22.43 | 319000 |
| 2021-11-23 | 22.63 | $22.48 | 232600 |
| 2021-11-22 | 22.96 | $22.52 | 304535 |
| 2021-11-19 | 23.33 | $22.69 | 181400 |
| 2021-11-18 | 24.20 | $22.63 | 287700 |
| 2021-11-17 | 25.16 | $22.59 | 231500 |
| 2021-11-16 | 25.76 | $22.60 | 694500 |
| 2021-11-15 | 26.40 | $22.70 | 290851 |
| 2021-11-12 | 27.38 | $22.65 | 311500 |
| 2021-11-11 | 28.11 | $22.49 | 257100 |
| 2021-11-10 | 28.25 | $22.35 | 343919 |
| 2021-11-09 | 28.40 | $22.50 | 203613 |
| 2021-11-08 | 28.90 | $22.62 | 370300 |
| 2021-11-05 | 29.81 | $22.66 | 137100 |
| 2021-11-04 | 30.96 | $22.69 | 267500 |
| 2021-11-03 | 32.17 | $22.70 | 192648 |
| 2021-11-02 | 33.44 | $22.63 | 361515 |
| 2021-11-01 | 34.77 | $22.64 | 397023 |
| 2021-10-29 | 36.38 | $22.84 | 432815 |
| 2021-10-28 | 37.76 | $22.93 | 145500 |
| 2021-10-27 | 38.96 | $22.97 | 288847 |
| 2021-10-26 | 39.95 | $22.96 | 205200 |
| 2021-10-25 | 41.06 | $22.95 | 236600 |
| 2021-10-22 | 42.09 | $22.91 | 223736 |
| 2021-10-21 | 43.23 | $22.90 | 177700 |
| 2021-10-20 | 44.43 | $23.05 | 165100 |
| 2021-10-19 | 45.38 | $23.00 | 285646 |
| 2021-10-18 | 46.47 | $22.93 | 396700 |
| 2021-10-15 | 47.81 | $22.84 | 200304 |
| 2021-10-14 | 49.37 | $22.85 | 241225 |
| 2021-10-13 | 51.06 | $22.67 | 133741 |
| 2021-10-12 | 52.97 | $22.60 | 358500 |
| 2021-10-11 | 55.31 | $22.58 | 237523 |
| 2021-10-08 | 57.77 | $22.72 | 253244 |
| 2021-10-07 | 59.92 | $22.84 | 476800 |
| 2021-10-06 | 61.83 | $22.83 | 426400 |
| 2021-10-05 | 63.81 | $22.93 | 549241 |
| 2021-10-04 | 65.82 | $22.97 | 1.8M |
| 2021-10-01 | 67.68 | $23.09 | 269000 |
| 2021-09-30 | 69.13 | $23.20 | 304248 |
| 2021-09-29 | 70.15 | $23.23 | 188415 |
| 2021-09-28 | 71.22 | $23.20 | 213608 |
| 2021-09-27 | 72.42 | $23.28 | 181800 |
| 2021-09-24 | 73.41 | $23.35 | 146900 |
| 2021-09-23 | 74.31 | $23.38 | 144300 |
| 2021-09-22 | 75.08 | $23.40 | 214911 |
| 2021-09-21 | 75.84 | $23.37 | 244700 |
| 2021-09-20 | 76.69 | $23.36 | 231000 |
| 2021-09-17 | 77.58 | $23.50 | 291833 |
| 2021-09-16 | 77.92 | $23.53 | 448545 |
| 2021-09-15 | 78.20 | $23.61 | 316110 |
| 2021-09-14 | 78.32 | $23.66 | 158500 |
| 2021-09-13 | 78.29 | $23.66 | 158700 |
| 2021-09-10 | 78.18 | $23.65 | 83500 |
| 2021-09-09 | 77.98 | $23.64 | 179842 |
| 2021-09-08 | 77.78 | $23.62 | 279800 |
| 2021-09-07 | 77.56 | $23.62 | 171832 |
| 2021-09-03 | 77.34 | $23.64 | 267135 |
| 2021-09-02 | 77.11 | $23.65 | 202900 |
| 2021-09-01 | 76.74 | $23.65 | 176318 |
| 2021-08-31 | 76.35 | $23.73 | 375500 |
| 2021-08-30 | 75.70 | $23.72 | 557712 |
| 2021-08-27 | 75.02 | $23.68 | 144400 |
| 2021-08-26 | 74.32 | $23.65 | 260522 |
| 2021-08-25 | 73.58 | $23.64 | 123200 |
| 2021-08-24 | 72.80 | $23.65 | 129000 |
| 2021-08-23 | 71.98 | $23.60 | 201600 |
| 2021-08-20 | 71.13 | $23.57 | 388405 |
| 2021-08-19 | 70.19 | $23.61 | 146428 |
| 2021-08-18 | 69.21 | $23.63 | 140700 |
| 2021-08-17 | 68.09 | $23.65 | 112900 |
| 2021-08-16 | 66.92 | $23.65 | 278900 |
| 2021-08-13 | 65.68 | $23.64 | 136000 |
| 2021-08-12 | 64.38 | $23.60 | 209000 |
| 2021-08-11 | 63.02 | $23.61 | 263500 |
| 2021-08-10 | 61.58 | $23.55 | 263910 |
| 2021-08-09 | 60.07 | $23.50 | 177934 |
| 2021-08-06 | 58.48 | $23.54 | 213000 |
| 2021-08-05 | 56.79 | $23.56 | 114933 |
| 2021-08-04 | 55.00 | $23.56 | 459100 |
| 2021-08-03 | 53.09 | $23.51 | 197219 |
| 2021-08-02 | 51.09 | $23.42 | 680800 |
| 2021-07-30 | 48.98 | $23.59 | 375700 |
| 2021-07-29 | 46.62 | $23.59 | 182300 |
| 2021-07-28 | 44.14 | $23.59 | 110600 |
| 2021-07-27 | 41.53 | $23.60 | 299300 |
| 2021-07-26 | 38.76 | $23.70 | 232700 |
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