Is First Trust Merger Arbitrage ETF (MARB) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Merger Arbitrage ETF (MARB) research center and poll results.
AMEX : MARB
First Trust Merger Arbitrage ETF
$21.09 USD
$0.28 (1.35%)
- Volume
- 3.7K
- Average Volume
- 19.93K
- Market Capitalization
- $39.81M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $22.89
- Year Low
- $19.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.86
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.48
Average
20.06
Maximum
20.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.86 | $21.03 | 793 |
| 2026-07-10 | 20.86 | $20.87 | 26014 |
| 2026-07-02 | 20.86 | $20.76 | 17854 |
| 2026-07-01 | 20.87 | $20.67 | 42979 |
| 2026-06-30 | 20.88 | $20.64 | 5942 |
| 2026-06-29 | 20.89 | $20.64 | 1624 |
| 2026-06-26 | 20.90 | $20.66 | 6141 |
| 2026-06-25 | 20.91 | $20.94 | — |
| 2026-06-24 | 20.91 | $20.94 | 941 |
| 2026-06-23 | 20.91 | $21.00 | 4700 |
| 2026-06-22 | 20.90 | $20.81 | 21441 |
| 2026-06-18 | 20.90 | $20.88 | 506 |
| 2026-06-17 | 20.91 | $20.93 | 1939 |
| 2026-06-16 | 20.90 | $20.91 | 2600 |
| 2026-06-15 | 20.90 | $20.93 | 2400 |
| 2026-06-12 | 20.90 | $20.94 | 317 |
| 2026-06-11 | 20.90 | $20.94 | 600 |
| 2026-06-10 | 20.89 | $20.93 | 1416 |
| 2026-06-09 | 20.89 | $20.92 | 3900 |
| 2026-06-08 | 20.88 | $20.92 | 3425 |
| 2026-06-05 | 20.88 | $20.91 | 1800 |
| 2026-06-04 | 20.88 | $20.90 | 1500 |
| 2026-06-03 | 20.87 | $20.90 | 5600 |
| 2026-06-02 | 20.87 | $20.89 | 1300 |
| 2026-06-01 | 20.87 | $20.89 | 300 |
| 2026-05-29 | 20.87 | $20.89 | 1147 |
| 2026-05-28 | 20.87 | $20.89 | 7516 |
| 2026-05-27 | 20.87 | $20.90 | 1939 |
| 2026-05-26 | 20.87 | $20.89 | 3026 |
| 2026-05-22 | 20.86 | $20.89 | 1200 |
| 2026-05-21 | 20.86 | $20.84 | 6700 |
| 2026-05-20 | 20.86 | $20.90 | 3708 |
| 2026-05-19 | 20.86 | $20.90 | 2637 |
| 2026-05-18 | 20.86 | $20.89 | 631 |
| 2026-05-15 | 20.86 | $20.87 | 7500 |
| 2026-05-14 | 20.85 | $20.87 | 909 |
| 2026-05-13 | 20.85 | $20.83 | 11406 |
| 2026-05-12 | 20.85 | $20.82 | 202200 |
| 2026-05-11 | 20.85 | $20.86 | 4824 |
| 2026-05-08 | 20.85 | $20.85 | 1949 |
| 2026-05-07 | 20.85 | $20.86 | 16000 |
| 2026-05-06 | 20.85 | $20.86 | 7000 |
| 2026-05-05 | 20.84 | $20.87 | 1000 |
| 2026-05-04 | 20.83 | $20.86 | 5218 |
| 2026-05-01 | 20.82 | $20.86 | 1701 |
| 2026-04-30 | 20.82 | $20.86 | 9500 |
| 2026-04-29 | 20.81 | $20.86 | 2734 |
| 2026-04-28 | 20.80 | $20.86 | 800 |
| 2026-04-27 | 20.80 | $20.86 | 3235 |
| 2026-04-24 | 20.79 | $20.85 | 1300 |
| 2026-04-23 | 20.78 | $20.85 | 14620 |
| 2026-04-22 | 20.77 | $20.86 | 4436 |
| 2026-04-21 | 20.76 | $20.85 | 4200 |
| 2026-04-20 | 20.76 | $20.84 | 4600 |
| 2026-04-17 | 20.75 | $20.84 | 7441 |
| 2026-04-16 | 20.74 | $20.84 | 1947 |
| 2026-04-15 | 20.73 | $20.83 | 5000 |
| 2026-04-14 | 20.72 | $20.82 | 12113 |
| 2026-04-13 | 20.72 | $20.83 | 4403 |
| 2026-04-10 | 20.71 | $20.78 | 23800 |
| 2026-04-09 | 20.71 | $20.82 | 1022 |
| 2026-04-08 | 20.70 | $20.76 | 8700 |
| 2026-04-07 | 20.70 | $20.57 | 3300 |
| 2026-04-06 | 20.71 | $20.78 | 56500 |
| 2026-04-02 | 20.70 | $20.76 | 9300 |
| 2026-04-01 | 20.70 | $20.76 | 93506 |
| 2026-03-31 | 20.70 | $20.70 | 53200 |
| 2026-03-30 | 20.70 | $20.73 | 520800 |
| 2026-03-27 | 20.70 | $20.71 | 25400 |
| 2026-03-26 | 20.70 | $20.71 | 4700 |
| 2026-03-25 | 20.70 | $20.64 | 9604 |
| 2026-03-24 | 20.70 | $20.70 | 12900 |
| 2026-03-23 | 20.70 | $20.74 | 10000 |
| 2026-03-20 | 20.70 | $20.66 | 42712 |
| 2026-03-19 | 20.71 | $20.70 | 3543 |
| 2026-03-18 | 20.71 | $20.69 | 8716 |
| 2026-03-17 | 20.71 | $20.58 | 4520 |
| 2026-03-16 | 20.72 | $20.70 | 23800 |
| 2026-03-13 | 20.72 | $20.69 | 5818 |
| 2026-03-12 | 20.72 | $20.72 | 7602 |
| 2026-03-11 | 20.72 | $20.73 | 5706 |
| 2026-03-10 | 20.72 | $20.68 | 5534 |
| 2026-03-09 | 20.72 | $20.73 | 26400 |
| 2026-03-06 | 20.72 | $20.70 | 7442 |
| 2026-03-05 | 20.72 | $20.74 | 3413 |
| 2026-03-04 | 20.71 | $20.74 | 7600 |
| 2026-03-03 | 20.71 | $20.73 | 5500 |
| 2026-03-02 | 20.71 | $20.69 | 2431 |
| 2026-02-27 | 20.71 | $20.70 | 5500 |
| 2026-02-26 | 20.71 | $20.71 | 4100 |
| 2026-02-25 | 20.71 | $20.70 | 10400 |
| 2026-02-24 | 20.71 | $20.74 | 14319 |
| 2026-02-23 | 20.71 | $20.72 | 21800 |
| 2026-02-20 | 20.71 | $20.74 | 9816 |
| 2026-02-19 | 20.71 | $20.71 | 5200 |
| 2026-02-18 | 20.71 | $20.73 | 24727 |
| 2026-02-17 | 20.71 | $20.73 | 73000 |
| 2026-02-13 | 20.70 | $20.71 | 7400 |
| 2026-02-12 | 20.70 | $20.73 | 6000 |
| 2026-02-11 | 20.70 | $20.71 | 95700 |
| 2026-02-10 | 20.70 | $20.68 | 105300 |
| 2026-02-09 | 20.70 | $20.72 | 8623 |
| 2026-02-06 | 20.70 | $20.72 | 11700 |
| 2026-02-05 | 20.70 | $20.68 | 13400 |
| 2026-02-04 | 20.70 | $20.69 | 7900 |
| 2026-02-03 | 20.70 | $20.69 | 3700 |
| 2026-02-02 | 20.69 | $20.70 | 8018 |
| 2026-01-30 | 20.69 | $20.72 | 8900 |
| 2026-01-29 | 20.69 | $20.69 | 4500 |
| 2026-01-28 | 20.68 | $20.70 | 7600 |
| 2026-01-27 | 20.67 | $20.70 | 3037 |
| 2026-01-26 | 20.67 | $20.70 | 28211 |
| 2026-01-23 | 20.67 | $20.75 | 19900 |
| 2026-01-22 | 20.66 | $20.70 | 14041 |
| 2026-01-21 | 20.66 | $20.72 | 7532 |
| 2026-01-20 | 20.65 | $20.68 | 10446 |
| 2026-01-16 | 20.64 | $20.68 | 131600 |
| 2026-01-15 | 20.64 | $20.71 | 10734 |
| 2026-01-14 | 20.64 | $20.70 | 22100 |
| 2026-01-13 | 20.63 | $20.66 | 9639 |
| 2026-01-12 | 20.63 | $20.70 | 7809 |
| 2026-01-09 | 20.63 | $20.70 | 18000 |
| 2026-01-08 | 20.63 | $20.70 | 6900 |
| 2026-01-07 | 20.63 | $20.66 | 4000 |
| 2026-01-06 | 20.63 | $20.66 | 8745 |
| 2026-01-05 | 20.63 | $20.65 | 47325 |
| 2026-01-02 | 20.64 | $20.60 | 6400 |
| 2025-12-31 | 20.64 | $20.64 | 12147 |
| 2025-12-30 | 20.65 | $20.57 | 18439 |
| 2025-12-29 | 20.65 | $20.61 | 22408 |
| 2025-12-26 | 20.66 | $20.63 | 5237 |
| 2025-12-24 | 20.66 | $20.61 | 2545 |
| 2025-12-23 | 20.66 | $20.62 | 6338 |
| 2025-12-22 | 20.67 | $20.60 | 5248 |
| 2025-12-19 | 20.67 | $20.60 | 5023 |
| 2025-12-18 | 20.67 | $20.59 | 4038 |
| 2025-12-17 | 20.67 | $20.61 | 6100 |
| 2025-12-16 | 20.68 | $20.62 | 7909 |
| 2025-12-15 | 20.68 | $20.58 | 12100 |
| 2025-12-12 | 20.68 | $20.56 | 6600 |
| 2025-12-11 | 20.69 | $20.72 | 4300 |
| 2025-12-10 | 20.69 | $20.72 | 4508 |
| 2025-12-09 | 20.69 | $20.73 | 7200 |
| 2025-12-08 | 20.67 | $20.68 | 3400 |
| 2025-12-05 | 20.67 | $20.73 | 5337 |
| 2025-12-04 | 20.67 | $20.73 | 6000 |
| 2025-12-03 | 20.66 | $20.74 | 9701 |
| 2025-12-02 | 20.64 | $20.70 | 11500 |
| 2025-12-01 | 20.63 | $20.67 | 2205 |
| 2025-11-28 | 20.62 | $20.69 | 1700 |
| 2025-11-26 | 20.61 | $20.69 | 9300 |
| 2025-11-25 | 20.59 | $20.68 | 6700 |
| 2025-11-24 | 20.58 | $20.66 | 14500 |
| 2025-11-21 | 20.56 | $20.66 | 21000 |
| 2025-11-20 | 20.54 | $20.65 | 17939 |
| 2025-11-19 | 20.52 | $20.65 | 8044 |
| 2025-11-18 | 20.50 | $20.66 | 11419 |
| 2025-11-17 | 20.48 | $20.65 | 5746 |
| 2025-11-14 | 20.46 | $20.69 | 3207 |
| 2025-11-13 | 20.44 | $20.68 | 2917 |
| 2025-11-12 | 20.42 | $20.69 | 2638 |
| 2025-11-11 | 20.40 | $20.69 | 4340 |
| 2025-11-10 | 20.38 | $20.48 | 6002 |
| 2025-11-07 | 20.37 | $20.64 | 2600 |
| 2025-11-06 | 20.35 | $20.62 | 3100 |
| 2025-11-05 | 20.33 | $20.51 | 6800 |
| 2025-11-04 | 20.32 | $20.53 | 8900 |
| 2025-11-03 | 20.31 | $20.39 | 5068 |
| 2025-10-31 | 20.30 | $20.41 | 8700 |
| 2025-10-30 | 20.29 | $20.64 | 56600 |
| 2025-10-29 | 20.27 | $20.27 | 9742 |
| 2025-10-28 | 20.27 | $20.34 | 6400 |
| 2025-10-27 | 20.27 | $20.28 | 3721 |
| 2025-10-24 | 20.27 | $20.27 | 4300 |
| 2025-10-23 | 20.27 | $20.29 | 3400 |
| 2025-10-22 | 20.27 | $20.29 | 5100 |
| 2025-10-21 | 20.29 | $20.28 | 7032 |
| 2025-10-20 | 20.32 | $20.28 | 3200 |
| 2025-10-17 | 20.34 | $20.27 | 1600 |
| 2025-10-16 | 20.36 | $20.26 | 11600 |
| 2025-10-15 | 20.39 | $20.27 | 7900 |
| 2025-10-14 | 20.41 | $20.25 | 10100 |
| 2025-10-13 | 20.43 | $20.30 | 6233 |
| 2025-10-10 | 20.45 | $20.25 | 6023 |
| 2025-10-09 | 20.48 | $20.26 | 4700 |
| 2025-10-08 | 20.50 | $20.26 | 10400 |
| 2025-10-07 | 20.52 | $20.27 | 9600 |
| 2025-10-06 | 20.54 | $20.21 | 5300 |
| 2025-10-03 | 20.57 | $20.24 | 3400 |
| 2025-10-02 | 20.60 | $20.31 | 7029 |
| 2025-10-01 | 20.62 | $20.26 | 13343 |
| 2025-09-30 | 20.64 | $20.30 | 43227 |
| 2025-09-29 | 20.67 | $20.30 | 140800 |
| 2025-09-26 | 20.69 | $20.24 | 4200 |
| 2025-09-25 | 20.71 | $20.28 | 10407 |
| 2025-09-24 | 20.73 | $20.72 | 6017 |
| 2025-09-23 | 20.73 | $20.79 | 3647 |
| 2025-09-22 | 20.73 | $20.74 | 5307 |
| 2025-09-19 | 20.73 | $20.71 | 4136 |
| 2025-09-18 | 20.74 | $20.79 | 8300 |
| 2025-09-17 | 20.74 | $20.71 | 8200 |
| 2025-09-16 | 20.74 | $20.67 | 5900 |
| 2025-09-15 | 20.75 | $20.72 | 4238 |
| 2025-09-12 | 20.75 | $20.72 | 2837 |
| 2025-09-11 | 20.75 | $20.73 | 3000 |
| 2025-09-10 | 20.76 | $20.71 | 7200 |
| 2025-09-09 | 20.76 | $20.74 | 5515 |
| 2025-09-08 | 20.76 | $20.77 | 5700 |
| 2025-09-05 | 20.76 | $20.72 | 5600 |
| 2025-09-04 | 20.76 | $20.74 | 3300 |
| 2025-09-03 | 20.75 | $20.78 | 23700 |
| 2025-09-02 | 20.75 | $20.74 | 3400 |
| 2025-08-29 | 20.75 | $20.76 | 4937 |
| 2025-08-28 | 20.75 | $20.61 | 1424 |
| 2025-08-27 | 20.75 | $20.76 | 2848 |
| 2025-08-26 | 20.75 | $20.76 | 13004 |
| 2025-08-25 | 20.74 | $20.77 | 5700 |
| 2025-08-22 | 20.74 | $20.78 | 5100 |
| 2025-08-21 | 20.73 | $20.80 | 6500 |
| 2025-08-20 | 20.72 | $20.78 | 7200 |
| 2025-08-19 | 20.72 | $20.79 | 2517 |
| 2025-08-18 | 20.71 | $20.76 | 2532 |
| 2025-08-15 | 20.69 | $20.78 | 4300 |
| 2025-08-14 | 20.68 | $20.78 | 6100 |
| 2025-08-13 | 20.66 | $20.77 | 6635 |
| 2025-08-12 | 20.63 | $20.76 | 3500 |
| 2025-08-11 | 20.62 | $20.75 | 11308 |
| 2025-08-08 | 20.61 | $20.72 | 4449 |
| 2025-08-07 | 20.60 | $20.73 | 5700 |
| 2025-08-06 | 20.60 | $20.71 | 3000 |
| 2025-08-05 | 20.59 | $20.69 | 3642 |
| 2025-08-04 | 20.58 | $20.72 | 10500 |
| 2025-08-01 | 20.56 | $20.70 | 2530 |
| 2025-07-31 | 20.55 | $20.69 | 3240 |
| 2025-07-30 | 20.54 | $20.69 | 5817 |
| 2025-07-29 | 20.53 | $20.69 | 6500 |
| 2025-07-28 | 20.51 | $20.69 | 6500 |
| 2025-07-25 | 20.50 | $20.66 | 3600 |
| 2025-07-24 | 20.48 | $20.62 | 3604 |
| 2025-07-23 | 20.46 | $20.65 | 15100 |
| 2025-07-22 | 20.45 | $20.61 | 5932 |
| 2025-07-21 | 20.43 | $20.37 | 3400 |
| 2025-07-18 | 20.43 | $20.52 | 2349 |
| 2025-07-17 | 20.42 | $20.55 | 11319 |
| 2025-07-16 | 20.41 | $20.10 | 3900 |
| 2025-07-15 | 20.42 | $20.56 | 5643 |
| 2025-07-14 | 20.40 | $20.60 | 13635 |
| 2025-07-11 | 20.39 | $20.53 | 7100 |
| 2025-07-10 | 20.38 | $20.59 | 11230 |
| 2025-07-09 | 20.36 | $20.50 | 5400 |
| 2025-07-08 | 20.35 | $20.49 | 5800 |
| 2025-07-07 | 20.34 | $20.40 | 5400 |
| 2025-07-03 | 20.33 | $20.45 | 2700 |
| 2025-07-02 | 20.32 | $20.47 | 6200 |
| 2025-07-01 | 20.32 | $20.47 | 15204 |
| 2025-06-30 | 20.31 | $20.44 | 11500 |
| 2025-06-27 | 20.30 | $20.36 | 18200 |
| 2025-06-26 | 20.29 | $20.29 | 5345 |
| 2025-06-25 | 20.29 | $20.34 | 2500 |
| 2025-06-24 | 20.28 | $20.32 | 5533 |
| 2025-06-23 | 20.27 | $20.29 | 8700 |
| 2025-06-20 | 20.27 | $20.30 | 6349 |
| 2025-06-18 | 20.27 | $20.31 | 5436 |
| 2025-06-17 | 20.26 | $20.36 | 5100 |
| 2025-06-16 | 20.25 | $20.29 | 3600 |
| 2025-06-13 | 20.24 | $20.24 | 6224 |
| 2025-06-12 | 20.23 | $20.29 | 2641 |
| 2025-06-11 | 20.22 | $20.30 | 6400 |
| 2025-06-10 | 20.22 | $20.29 | 1134 |
| 2025-06-09 | 20.21 | $20.25 | 6000 |
| 2025-06-06 | 20.20 | $20.29 | 13822 |
| 2025-06-05 | 20.19 | $20.32 | 4700 |
| 2025-06-04 | 20.18 | $20.27 | 2300 |
| 2025-06-03 | 20.17 | $20.29 | 5007 |
| 2025-06-02 | 20.16 | $20.31 | 6322 |
| 2025-05-30 | 20.15 | $20.30 | 5129 |
| 2025-05-29 | 20.14 | $20.23 | 23207 |
| 2025-05-28 | 20.13 | $20.20 | 12100 |
| 2025-05-27 | 20.12 | $20.19 | 9325 |
| 2025-05-23 | 20.11 | $20.17 | 3344 |
| 2025-05-22 | 20.11 | $20.26 | 12531 |
| 2025-05-21 | 20.09 | $20.16 | 3000 |
| 2025-05-20 | 20.09 | $20.13 | 8508 |
| 2025-05-19 | 20.08 | $20.18 | 6900 |
| 2025-05-16 | 20.06 | $20.14 | 2227 |
| 2025-05-15 | 20.05 | $20.10 | 15200 |
| 2025-05-14 | 20.04 | $20.11 | 7642 |
| 2025-05-13 | 20.03 | $20.12 | 6405 |
| 2025-05-12 | 20.02 | $20.15 | 13703 |
| 2025-05-09 | 20.00 | $20.11 | 8232 |
| 2025-05-08 | 19.99 | $20.10 | 5401 |
| 2025-05-07 | 19.97 | $20.08 | 6832 |
| 2025-05-06 | 19.95 | $20.07 | 12000 |
| 2025-05-05 | 19.94 | $20.08 | 13506 |
| 2025-05-02 | 19.93 | $20.10 | 6600 |
| 2025-05-01 | 19.92 | $20.04 | 18645 |
| 2025-04-30 | 19.91 | $20.05 | 9100 |
| 2025-04-29 | 19.91 | $20.06 | 34900 |
| 2025-04-28 | 19.91 | $20.06 | 7800 |
| 2025-04-25 | 19.90 | $20.00 | 8400 |
| 2025-04-24 | 19.89 | $20.02 | 8500 |
| 2025-04-23 | 19.89 | $20.00 | 14700 |
| 2025-04-22 | 19.88 | $19.96 | 11738 |
| 2025-04-21 | 19.88 | $19.90 | 6300 |
| 2025-04-17 | 19.88 | $19.89 | 4935 |
| 2025-04-16 | 19.88 | $19.89 | 2100 |
| 2025-04-15 | 19.88 | $19.90 | 8717 |
| 2025-04-14 | 19.88 | $19.86 | 5000 |
| 2025-04-11 | 19.88 | $19.87 | 16905 |
| 2025-04-10 | 19.88 | $19.87 | 10405 |
| 2025-04-09 | 19.88 | $19.79 | 16100 |
| 2025-04-08 | 19.88 | $19.67 | 17732 |
| 2025-04-07 | 19.89 | $19.74 | 14000 |
| 2025-04-04 | 19.90 | $19.86 | 7917 |
| 2025-04-03 | 19.90 | $19.93 | 2018 |
| 2025-04-02 | 19.90 | $19.96 | 10200 |
| 2025-04-01 | 19.89 | $20.02 | 7322 |
| 2025-03-31 | 19.89 | $19.97 | 36100 |
| 2025-03-28 | 19.88 | $19.83 | 121100 |
| 2025-03-27 | 19.89 | $19.96 | 3629 |
| 2025-03-26 | 19.90 | $19.89 | 4906 |
| 2025-03-25 | 19.90 | $19.89 | 4634 |
| 2025-03-24 | 19.91 | $19.93 | 5900 |
| 2025-03-21 | 19.91 | $19.90 | 4500 |
| 2025-03-20 | 19.91 | $19.92 | 4000 |
| 2025-03-19 | 19.92 | $19.89 | 19200 |
| 2025-03-18 | 19.92 | $19.89 | 6120 |
| 2025-03-17 | 19.92 | $19.87 | 6741 |
| 2025-03-14 | 19.93 | $19.91 | 158945 |
| 2025-03-13 | 19.94 | $19.83 | 8941 |
| 2025-03-12 | 19.94 | $19.81 | 27847 |
| 2025-03-11 | 19.95 | $19.79 | 5549 |
| 2025-03-10 | 19.96 | $19.86 | 4100 |
| 2025-03-07 | 19.95 | $19.94 | 21938 |
| 2025-03-06 | 19.95 | $19.86 | 20628 |
| 2025-03-05 | 19.95 | $19.92 | 6000 |
| 2025-03-04 | 19.94 | $19.86 | 65035 |
| 2025-03-03 | 19.93 | $19.94 | 11700 |
| 2025-02-28 | 19.93 | $20.03 | 2731 |
| 2025-02-27 | 19.91 | $19.98 | 1600 |
| 2025-02-26 | 19.90 | $20.00 | 21700 |
| 2025-02-25 | 19.90 | $19.99 | 7344 |
| 2025-02-24 | 19.90 | $19.97 | 5000 |
| 2025-02-21 | 19.90 | $19.99 | 7807 |
| 2025-02-20 | 19.89 | $20.00 | 7300 |
| 2025-02-19 | 19.89 | $19.98 | 2642 |
| 2025-02-18 | 19.89 | $19.96 | 8827 |
| 2025-02-14 | 19.88 | $20.01 | 1219 |
| 2025-02-13 | 19.88 | $20.03 | 8501 |
| 2025-02-12 | 19.87 | $19.93 | 9022 |
| 2025-02-11 | 19.87 | $19.95 | 24625 |
| 2025-02-10 | 19.86 | $19.90 | 3406 |
| 2025-02-07 | 19.86 | $19.85 | 3008 |
| 2025-02-06 | 19.87 | $19.79 | 12713 |
| 2025-02-05 | 19.87 | $19.84 | 6716 |
| 2025-02-04 | 19.87 | $19.75 | 7600 |
| 2025-02-03 | 19.88 | $19.78 | 4800 |
| 2025-01-31 | 19.88 | $19.79 | 3400 |
| 2025-01-30 | 19.89 | $19.78 | 6445 |
| 2025-01-29 | 19.89 | $19.80 | 16200 |
| 2025-01-28 | 19.89 | $19.89 | 9015 |
| 2025-01-27 | 19.89 | $19.94 | 27024 |
| 2025-01-24 | 19.88 | $19.98 | 91018 |
| 2025-01-23 | 19.87 | $19.92 | 6914 |
| 2025-01-22 | 19.86 | $19.94 | 4200 |
| 2025-01-21 | 19.85 | $19.87 | 6024 |
| 2025-01-17 | 19.85 | $19.89 | 9900 |
| 2025-01-16 | 19.84 | $19.89 | 4713 |
| 2025-01-15 | 19.83 | $19.84 | 4600 |
| 2025-01-14 | 19.83 | $19.93 | 6000 |
| 2025-01-13 | 19.82 | $19.90 | 10741 |
| 2025-01-10 | 19.82 | $19.91 | 101835 |
| 2025-01-08 | 19.81 | $19.88 | 2400 |
| 2025-01-07 | 19.81 | $19.88 | 5700 |
| 2025-01-06 | 19.81 | $19.88 | 3049 |
| 2025-01-03 | 19.81 | $19.89 | 2500 |
| 2025-01-02 | 19.80 | $19.85 | 2123 |
| 2024-12-31 | 19.80 | $19.88 | 11938 |
| 2024-12-30 | 19.79 | $19.85 | 7200 |
| 2024-12-27 | 19.79 | $19.83 | 2300 |
| 2024-12-26 | 19.79 | $19.82 | 5547 |
| 2024-12-24 | 19.79 | $19.80 | 3504 |
| 2024-12-23 | 19.79 | $19.76 | 3600 |
| 2024-12-20 | 19.79 | $19.76 | 4416 |
| 2024-12-19 | 19.79 | $19.74 | 6509 |
| 2024-12-18 | 19.78 | $19.72 | 9900 |
| 2024-12-17 | 19.78 | $19.75 | 4005 |
| 2024-12-16 | 19.78 | $19.75 | 7247 |
| 2024-12-13 | 19.77 | $19.75 | 8100 |
| 2024-12-12 | 19.77 | $19.85 | 8000 |
| 2024-12-11 | 19.76 | $19.84 | 4124 |
| 2024-12-10 | 19.75 | $19.79 | 7100 |
| 2024-12-09 | 19.75 | $19.83 | 2300 |
| 2024-12-06 | 19.75 | $19.83 | 5400 |
| 2024-12-05 | 19.75 | $19.82 | 5200 |
| 2024-12-04 | 19.75 | $19.77 | 5437 |
| 2024-12-03 | 19.74 | $19.77 | 7412 |
| 2024-12-02 | 19.73 | $19.81 | 7600 |
| 2024-11-29 | 19.73 | $19.82 | 1900 |
| 2024-11-27 | 19.72 | $19.80 | 2800 |
| 2024-11-26 | 19.72 | $19.81 | 5431 |
| 2024-11-25 | 19.71 | $19.80 | 8500 |
| 2024-11-22 | 19.70 | $19.77 | 4600 |
| 2024-11-21 | 19.70 | $19.72 | 7200 |
| 2024-11-20 | 19.71 | $19.69 | 13100 |
| 2024-11-19 | 19.72 | $19.68 | 7300 |
| 2024-11-18 | 19.73 | $19.64 | 8600 |
| 2024-11-15 | 19.75 | $19.66 | 2604 |
| 2024-11-14 | 19.76 | $19.69 | 7612 |
| 2024-11-13 | 19.77 | $19.68 | 7000 |
| 2024-11-12 | 19.78 | $19.71 | 7312 |
| 2024-11-11 | 19.79 | $19.71 | 6415 |
| 2024-11-08 | 19.80 | $19.80 | 4600 |
| 2024-11-07 | 19.80 | $19.81 | 4917 |
| 2024-11-06 | 19.80 | $19.76 | 7822 |
| 2024-11-05 | 19.81 | $19.64 | 4300 |
| 2024-11-04 | 19.82 | $19.68 | 4800 |
| 2024-11-01 | 19.83 | $19.73 | 3037 |
| 2024-10-31 | 19.84 | $19.67 | 2022 |
| 2024-10-30 | 19.85 | $19.71 | 1500 |
| 2024-10-29 | 19.85 | $19.62 | 34516 |
| 2024-10-28 | 19.86 | $19.70 | 25600 |
| 2024-10-25 | 19.87 | $19.72 | 2700 |
| 2024-10-24 | 19.87 | $19.89 | 4530 |
| 2024-10-23 | 19.87 | $19.91 | 4944 |
| 2024-10-22 | 19.87 | $19.93 | 11000 |
| 2024-10-21 | 19.87 | $19.91 | 3300 |
| 2024-10-18 | 19.87 | $19.93 | 10200 |
| 2024-10-17 | 19.87 | $19.91 | 5700 |
| 2024-10-16 | 19.87 | $19.88 | 2800 |
| 2024-10-15 | 19.88 | $19.89 | 4800 |
| 2024-10-14 | 19.88 | $19.82 | 2307 |
| 2024-10-11 | 19.89 | $19.85 | 7409 |
| 2024-10-10 | 19.89 | $19.92 | 6800 |
| 2024-10-09 | 19.89 | $19.90 | 1600 |
| 2024-10-08 | 19.90 | $19.87 | 13018 |
| 2024-10-07 | 19.90 | $19.85 | 2300 |
| 2024-10-04 | 19.90 | $19.85 | 1700 |
| 2024-10-03 | 19.90 | $19.84 | 10400 |
| 2024-10-02 | 19.91 | $19.84 | 4200 |
| 2024-10-01 | 19.91 | $19.81 | 1900 |
| 2024-09-30 | 19.92 | $19.79 | 10437 |
| 2024-09-27 | 19.93 | $19.82 | 3700 |
| 2024-09-26 | 19.95 | $19.82 | 1300 |
| 2024-09-25 | 19.96 | $19.95 | 42434 |
| 2024-09-24 | 19.97 | $19.95 | 3219 |
| 2024-09-23 | 19.97 | $19.91 | 4100 |
| 2024-09-20 | 19.98 | $19.93 | 1747 |
| 2024-09-19 | 19.99 | $19.95 | 2900 |
| 2024-09-18 | 19.99 | $19.94 | 9306 |
| 2024-09-17 | 20.00 | $19.95 | 4100 |
| 2024-09-16 | 20.01 | $19.99 | 2600 |
| 2024-09-13 | 20.01 | $19.95 | 5507 |
| 2024-09-12 | 20.02 | $19.96 | 5800 |
| 2024-09-11 | 20.03 | $19.95 | 8700 |
| 2024-09-10 | 20.03 | $19.93 | 3000 |
| 2024-09-09 | 20.03 | $19.89 | 7800 |
| 2024-09-06 | 20.04 | $19.87 | 8221 |
| 2024-09-05 | 20.04 | $19.90 | 6200 |
| 2024-09-04 | 20.05 | $19.89 | 5818 |
| 2024-09-03 | 20.05 | $20.01 | 1500 |
| 2024-08-30 | 20.04 | $20.12 | 2449 |
| 2024-08-29 | 20.03 | $20.10 | 3200 |
| 2024-08-28 | 20.03 | $20.11 | 9200 |
| 2024-08-27 | 20.02 | $20.06 | 3000 |
| 2024-08-26 | 20.01 | $20.04 | 4038 |
| 2024-08-23 | 20.01 | $20.05 | 2900 |
| 2024-08-22 | 20.01 | $20.06 | 1719 |
| 2024-08-21 | 20.00 | $20.09 | 1500 |
| 2024-08-20 | 19.99 | $20.09 | 2433 |
| 2024-08-19 | 19.98 | $20.05 | 4016 |
| 2024-08-16 | 19.97 | $20.13 | 1506 |
| 2024-08-15 | 19.96 | $20.10 | 8135 |
| 2024-08-14 | 19.94 | $20.06 | 1400 |
| 2024-08-13 | 19.93 | $20.06 | 6200 |
| 2024-08-12 | 19.92 | $19.99 | 1700 |
| 2024-08-09 | 19.91 | $19.98 | 4445 |
| 2024-08-08 | 19.90 | $19.99 | 9600 |
| 2024-08-07 | 19.89 | $19.93 | 7100 |
| 2024-08-06 | 19.88 | $19.92 | 5027 |
| 2024-08-05 | 19.87 | $19.87 | 10400 |
| 2024-08-02 | 19.86 | $19.97 | 6646 |
| 2024-08-01 | 19.85 | $19.95 | 22947 |
| 2024-07-31 | 19.84 | $19.97 | 5218 |
| 2024-07-30 | 19.82 | $19.97 | 9100 |
| 2024-07-29 | 19.81 | $19.96 | 6900 |
| 2024-07-26 | 19.79 | $19.99 | 5507 |
| 2024-07-25 | 19.77 | $19.96 | 4500 |
| 2024-07-24 | 19.75 | $19.90 | 25000 |
| 2024-07-23 | 19.73 | $19.91 | 15900 |
| 2024-07-22 | 19.71 | $19.85 | 7900 |
| 2024-07-19 | 19.70 | $19.81 | 2944 |
| 2024-07-18 | 19.69 | $19.82 | 19200 |
| 2024-07-17 | 19.68 | $19.81 | 7423 |
| 2024-07-16 | 19.67 | $19.81 | 6600 |
| 2024-07-15 | 19.66 | $19.78 | 7200 |
| 2024-07-12 | 19.65 | $19.78 | 10735 |
| 2024-07-11 | 19.64 | $19.80 | 7609 |
| 2024-07-10 | 19.63 | $19.74 | 5800 |
| 2024-07-09 | 19.63 | $19.73 | 9519 |
| 2024-07-08 | 19.63 | $19.73 | 7538 |
| 2024-07-05 | 19.63 | $19.71 | 5406 |
| 2024-07-03 | 19.63 | $19.70 | 133121 |
| 2024-07-02 | 19.63 | $19.66 | 6438 |
| 2024-07-01 | 19.63 | $19.68 | 9700 |
| 2024-06-28 | 19.63 | $19.59 | 37600 |
| 2024-06-27 | 19.63 | $19.55 | 224100 |
| 2024-06-26 | 19.64 | $19.57 | 8945 |
| 2024-06-25 | 19.64 | $19.56 | 10300 |
| 2024-06-24 | 19.65 | $19.59 | 4700 |
| 2024-06-21 | 19.65 | $19.60 | 8500 |
| 2024-06-20 | 19.65 | $19.56 | 15200 |
| 2024-06-18 | 19.66 | $19.61 | 4441 |
| 2024-06-17 | 19.66 | $19.63 | 5520 |
| 2024-06-14 | 19.66 | $19.61 | 8000 |
| 2024-06-13 | 19.66 | $19.62 | 11440 |
| 2024-06-12 | 19.66 | $19.65 | 3810 |
| 2024-06-11 | 19.66 | $19.60 | 5722 |
| 2024-06-10 | 19.66 | $19.64 | 23200 |
| 2024-06-07 | 19.66 | $19.68 | 9500 |
| 2024-06-06 | 19.66 | $19.70 | 9500 |
| 2024-06-05 | 19.66 | $19.72 | 3643 |
| 2024-06-04 | 19.65 | $19.69 | 5600 |
| 2024-06-03 | 19.65 | $19.69 | 59900 |
| 2024-05-31 | 19.64 | $19.68 | 6621 |
| 2024-05-30 | 19.64 | $19.67 | 7100 |
| 2024-05-29 | 19.63 | $19.67 | 5600 |
| 2024-05-28 | 19.63 | $19.63 | 25000 |
| 2024-05-24 | 19.62 | $19.68 | 12320 |
| 2024-05-23 | 19.62 | $19.67 | 9000 |
| 2024-05-22 | 19.61 | $19.64 | 6204 |
| 2024-05-21 | 19.60 | $19.65 | 7337 |
| 2024-05-20 | 19.59 | $19.68 | 20700 |
| 2024-05-17 | 19.59 | $19.61 | 5900 |
| 2024-05-16 | 19.59 | $19.67 | 30011 |
| 2024-05-15 | 19.58 | $19.64 | 8418 |
| 2024-05-14 | 19.58 | $19.63 | 10746 |
| 2024-05-13 | 19.58 | $19.62 | 88948 |
| 2024-05-10 | 19.58 | $19.65 | 189700 |
| 2024-05-09 | 19.58 | $19.64 | 8200 |
| 2024-05-08 | 19.58 | $19.66 | 28100 |
| 2024-05-07 | 19.59 | $19.56 | 26649 |
| 2024-05-06 | 19.60 | $19.60 | 18400 |
| 2024-05-03 | 19.60 | $19.60 | 8144 |
| 2024-05-02 | 19.61 | $19.58 | 36200 |
| 2024-05-01 | 19.62 | $19.58 | 178347 |
| 2024-04-30 | 19.63 | $19.54 | 66900 |
| 2024-04-29 | 19.65 | $19.57 | 16539 |
| 2024-04-26 | 19.66 | $19.54 | 16927 |
| 2024-04-25 | 19.67 | $19.48 | 11118 |
| 2024-04-24 | 19.69 | $19.49 | 12824 |
| 2024-04-23 | 19.71 | $19.54 | 15600 |
| 2024-04-22 | 19.72 | $19.59 | 16745 |
| 2024-04-19 | 19.72 | $19.56 | 18510 |
| 2024-04-18 | 19.73 | $19.57 | 40300 |
| 2024-04-17 | 19.74 | $19.59 | 3700 |
| 2024-04-16 | 19.75 | $19.59 | 19631 |
| 2024-04-15 | 19.75 | $19.61 | 14244 |
| 2024-04-12 | 19.76 | $19.65 | 21107 |
| 2024-04-11 | 19.76 | $19.74 | 9400 |
| 2024-04-10 | 19.76 | $19.77 | 9314 |
| 2024-04-09 | 19.76 | $19.77 | 13247 |
| 2024-04-08 | 19.77 | $19.72 | 27800 |
| 2024-04-05 | 19.77 | $19.75 | 11426 |
| 2024-04-04 | 19.78 | $19.77 | 12637 |
| 2024-04-03 | 19.78 | $19.83 | 17233 |
| 2024-04-02 | 19.78 | $19.81 | 9206 |
| 2024-04-01 | 19.77 | $19.82 | 19500 |
| 2024-03-28 | 19.77 | $19.80 | 95933 |
| 2024-03-27 | 19.77 | $19.87 | 20226 |
| 2024-03-26 | 19.76 | $19.79 | 9700 |
| 2024-03-25 | 19.76 | $19.76 | 78028 |
| 2024-03-22 | 19.76 | $19.71 | 9300 |
| 2024-03-21 | 19.77 | $19.72 | 6900 |
| 2024-03-20 | 19.77 | $19.71 | 8805 |
| 2024-03-19 | 19.78 | $19.72 | 108409 |
| 2024-03-18 | 19.78 | $19.71 | 12000 |
| 2024-03-15 | 19.78 | $19.73 | 21200 |
| 2024-03-14 | 19.78 | $19.69 | 16518 |
| 2024-03-13 | 19.79 | $19.75 | 34048 |
| 2024-03-12 | 19.79 | $19.86 | 19423 |
| 2024-03-11 | 19.79 | $19.84 | 10000 |
| 2024-03-08 | 19.78 | $19.85 | 12942 |
| 2024-03-07 | 19.78 | $19.84 | 11334 |
| 2024-03-06 | 19.77 | $19.79 | 20529 |
| 2024-03-05 | 19.76 | $19.76 | 9604 |
| 2024-03-04 | 19.76 | $19.75 | 15000 |
| 2024-03-01 | 19.76 | $19.74 | 10912 |
| 2024-02-29 | 19.76 | $19.72 | 17036 |
| 2024-02-28 | 19.76 | $19.75 | 39400 |
| 2024-02-27 | 19.76 | $19.76 | 12112 |
| 2024-02-26 | 19.76 | $19.86 | 26019 |
| 2024-02-23 | 19.76 | $19.79 | 11101 |
| 2024-02-22 | 19.76 | $19.78 | 9800 |
| 2024-02-21 | 19.77 | $19.84 | 35108 |
| 2024-02-20 | 19.77 | $19.73 | 18800 |
| 2024-02-16 | 19.77 | $19.79 | 6221 |
| 2024-02-15 | 19.77 | $19.78 | 11800 |
| 2024-02-14 | 19.78 | $19.76 | 8940 |
| 2024-02-13 | 19.79 | $19.79 | 24100 |
| 2024-02-12 | 19.80 | $19.78 | 20003 |
| 2024-02-09 | 19.81 | $19.75 | 29926 |
| 2024-02-08 | 19.82 | $19.74 | 18700 |
| 2024-02-07 | 19.84 | $19.70 | 66735 |
| 2024-02-06 | 19.86 | $19.69 | 15500 |
| 2024-02-05 | 19.88 | $19.67 | 8533 |
| 2024-02-02 | 19.91 | $19.74 | 13300 |
| 2024-02-01 | 19.93 | $19.69 | 238138 |
| 2024-01-31 | 19.95 | $19.71 | 54903 |
| 2024-01-30 | 19.97 | $19.78 | 34522 |
| 2024-01-29 | 19.99 | $19.81 | 18000 |
| 2024-01-26 | 20.01 | $19.86 | 36300 |
| 2024-01-25 | 20.02 | $19.87 | 35200 |
| 2024-01-24 | 20.04 | $19.85 | 28200 |
| 2024-01-23 | 20.05 | $19.86 | 18635 |
| 2024-01-22 | 20.08 | $19.82 | 34000 |
| 2024-01-19 | 20.10 | $19.82 | 18638 |
| 2024-01-18 | 20.13 | $19.90 | 33700 |
| 2024-01-17 | 20.15 | $19.92 | 46723 |
| 2024-01-16 | 20.17 | $19.98 | 8819 |
| 2024-01-12 | 20.18 | $20.03 | 9643 |
| 2024-01-11 | 20.19 | $20.02 | 5133 |
| 2024-01-10 | 20.20 | $20.07 | 20839 |
| 2024-01-09 | 20.21 | $20.15 | 15000 |
| 2024-01-08 | 20.21 | $20.13 | 35400 |
| 2024-01-05 | 20.22 | $20.14 | 19000 |
| 2024-01-04 | 20.22 | $20.10 | 8500 |
| 2024-01-03 | 20.22 | $20.12 | 29700 |
| 2024-01-02 | 20.23 | $20.13 | 13600 |
| 2023-12-29 | 20.23 | $20.16 | 26942 |
| 2023-12-28 | 20.23 | $20.18 | 26633 |
| 2023-12-27 | 20.23 | $20.18 | 43200 |
| 2023-12-26 | 20.22 | $20.18 | 8722 |
| 2023-12-22 | 20.22 | $20.18 | 11513 |
| 2023-12-21 | 20.22 | $20.37 | 16730 |
| 2023-12-20 | 20.21 | $20.31 | 24800 |
| 2023-12-19 | 20.19 | $20.33 | 26200 |
| 2023-12-18 | 20.18 | $20.29 | 60700 |
| 2023-12-15 | 20.17 | $20.28 | 19520 |
| 2023-12-14 | 20.16 | $20.27 | 32113 |
| 2023-12-13 | 20.15 | $20.27 | 11436 |
| 2023-12-12 | 20.14 | $20.18 | 21718 |
| 2023-12-11 | 20.13 | $20.24 | 10012 |
| 2023-12-08 | 20.11 | $20.25 | 42400 |
| 2023-12-07 | 20.10 | $20.20 | 12500 |
| 2023-12-06 | 20.09 | $20.19 | 53531 |
| 2023-12-05 | 20.09 | $20.18 | 24919 |
| 2023-12-04 | 20.09 | $20.15 | 20700 |
| 2023-12-01 | 20.08 | $20.19 | 14800 |
| 2023-11-30 | 20.07 | $20.16 | 10600 |
| 2023-11-29 | 20.07 | $20.15 | 7929 |
| 2023-11-28 | 20.06 | $20.12 | 13900 |
| 2023-11-27 | 20.06 | $20.11 | 14000 |
| 2023-11-24 | 20.05 | $20.21 | 4322 |
| 2023-11-22 | 20.05 | $20.05 | 10300 |
| 2023-11-21 | 20.05 | $20.03 | 8800 |
| 2023-11-20 | 20.05 | $20.03 | 7821 |
| 2023-11-17 | 20.05 | $20.07 | 5544 |
| 2023-11-16 | 20.05 | $20.10 | 23400 |
| 2023-11-15 | 20.05 | $20.05 | 10400 |
| 2023-11-14 | 20.06 | $20.05 | 13700 |
| 2023-11-13 | 20.07 | $19.99 | 19700 |
| 2023-11-10 | 20.07 | $19.98 | 96514 |
| 2023-11-09 | 20.08 | $20.01 | 35700 |
| 2023-11-08 | 20.09 | $20.05 | 12000 |
| 2023-11-07 | 20.10 | $20.10 | 16200 |
| 2023-11-06 | 20.10 | $20.10 | 14400 |
| 2023-11-03 | 20.10 | $20.08 | 18100 |
| 2023-11-02 | 20.10 | $20.04 | 14400 |
| 2023-11-01 | 20.11 | $20.03 | 34400 |
| 2023-10-31 | 20.11 | $20.04 | 10300 |
| 2023-10-30 | 20.12 | $20.04 | 17800 |
| 2023-10-27 | 20.12 | $20.03 | 38920 |
| 2023-10-26 | 20.13 | $20.04 | 11815 |
| 2023-10-25 | 20.14 | $20.05 | 23600 |
| 2023-10-24 | 20.14 | $20.06 | 19100 |
| 2023-10-23 | 20.15 | $20.07 | 27300 |
| 2023-10-20 | 20.15 | $20.10 | 58025 |
| 2023-10-19 | 20.15 | $20.14 | 25700 |
| 2023-10-18 | 20.16 | $20.15 | 7908 |
| 2023-10-17 | 20.18 | $20.21 | 5748 |
| 2023-10-16 | 20.19 | $20.14 | 48800 |
| 2023-10-13 | 20.20 | $20.13 | 19300 |
| 2023-10-12 | 20.21 | $20.18 | 23707 |
| 2023-10-11 | 20.23 | $20.17 | 129400 |
| 2023-10-10 | 20.24 | $20.15 | 41904 |
| 2023-10-09 | 20.25 | $20.17 | 7301 |
| 2023-10-06 | 20.26 | $20.12 | 26600 |
| 2023-10-05 | 20.27 | $20.14 | 19900 |
| 2023-10-04 | 20.29 | $20.13 | 28112 |
| 2023-10-03 | 20.30 | $20.12 | 175834 |
| 2023-10-02 | 20.31 | $20.18 | 13932 |
| 2023-09-29 | 20.32 | $20.14 | 12322 |
| 2023-09-28 | 20.33 | $20.20 | 15416 |
| 2023-09-27 | 20.33 | $20.17 | 21400 |
| 2023-09-26 | 20.34 | $20.15 | 8410 |
| 2023-09-25 | 20.35 | $20.15 | 12210 |
| 2023-09-22 | 20.35 | $20.14 | 72700 |
| 2023-09-21 | 20.36 | $20.34 | 40000 |
| 2023-09-20 | 20.35 | $20.39 | 33500 |
| 2023-09-19 | 20.34 | $20.41 | 12019 |
| 2023-09-18 | 20.32 | $20.40 | 3935 |
| 2023-09-15 | 20.30 | $20.43 | 6720 |
| 2023-09-14 | 20.28 | $20.43 | 3000 |
| 2023-09-13 | 20.26 | $20.42 | 33744 |
| 2023-09-12 | 20.24 | $20.40 | 11412 |
| 2023-09-11 | 20.23 | $20.39 | 19700 |
| 2023-09-08 | 20.22 | $20.36 | 10200 |
| 2023-09-07 | 20.20 | $20.36 | 5500 |
| 2023-09-06 | 20.19 | $20.39 | 10000 |
| 2023-09-05 | 20.18 | $20.36 | 14514 |
| 2023-09-01 | 20.16 | $20.34 | 3931 |
| 2023-08-31 | 20.14 | $20.32 | 9100 |
| 2023-08-30 | 20.13 | $20.34 | 10414 |
| 2023-08-29 | 20.11 | $20.35 | 130700 |
| 2023-08-28 | 20.09 | $20.28 | 29000 |
| 2023-08-25 | 20.08 | $20.24 | 18148 |
| 2023-08-24 | 20.06 | $20.18 | 22024 |
| 2023-08-23 | 20.05 | $20.20 | 23619 |
| 2023-08-22 | 20.03 | $20.16 | 10930 |
| 2023-08-21 | 20.01 | $19.97 | 64028 |
| 2023-08-18 | 20.01 | $20.04 | 31730 |
| 2023-08-17 | 20.01 | $20.04 | 28100 |
| 2023-08-16 | 20.01 | $20.05 | 23141 |
| 2023-08-15 | 20.01 | $20.12 | 25400 |
| 2023-08-14 | 20.00 | $20.11 | 115715 |
| 2023-08-11 | 20.00 | $20.09 | 15126 |
| 2023-08-10 | 20.00 | $20.11 | 10209 |
| 2023-08-09 | 20.00 | $20.15 | 11128 |
| 2023-08-08 | 19.99 | $20.10 | 28947 |
| 2023-08-07 | 19.99 | $20.04 | 8928 |
| 2023-08-04 | 19.98 | $20.00 | 21300 |
| 2023-08-03 | 19.98 | $20.02 | 18300 |
| 2023-08-02 | 19.98 | $19.95 | 19400 |
| 2023-08-01 | 19.98 | $19.99 | 25302 |
| 2023-07-31 | 19.98 | $19.94 | 28546 |
| 2023-07-28 | 19.98 | $19.92 | 24226 |
| 2023-07-27 | 19.98 | $19.90 | 13741 |
| 2023-07-26 | 19.98 | $19.88 | 22800 |
| 2023-07-25 | 19.98 | $19.86 | 32638 |
| 2023-07-24 | 19.99 | $19.95 | 21316 |
| 2023-07-21 | 19.98 | $19.96 | 14207 |
| 2023-07-20 | 19.98 | $19.99 | 28307 |
| 2023-07-19 | 19.98 | $20.02 | 138416 |
| 2023-07-18 | 19.98 | $20.06 | 10919 |
| 2023-07-17 | 19.97 | $20.07 | 25645 |
| 2023-07-14 | 19.96 | $20.00 | 76509 |
| 2023-07-13 | 19.95 | $20.14 | 83300 |
| 2023-07-12 | 19.94 | $20.01 | 167011 |
| 2023-07-11 | 19.93 | $20.04 | 78740 |
| 2023-07-10 | 19.92 | $19.99 | 76100 |
| 2023-07-07 | 19.91 | $19.96 | 83900 |
| 2023-07-06 | 19.91 | $19.95 | 63620 |
| 2023-07-05 | 19.90 | $19.94 | 46000 |
| 2023-07-03 | 19.90 | $19.97 | 100425 |
| 2023-06-30 | 19.89 | $20.00 | 39800 |
| 2023-06-29 | 19.88 | $19.95 | 20900 |
| 2023-06-28 | 19.87 | $19.90 | 186139 |
| 2023-06-27 | 19.86 | $19.90 | 14847 |
| 2023-06-26 | 19.84 | $19.94 | 26500 |
| 2023-06-23 | 19.83 | $19.89 | 18400 |
| 2023-06-22 | 19.82 | $19.90 | 14900 |
| 2023-06-21 | 19.81 | $19.95 | 7900 |
| 2023-06-20 | 19.79 | $19.94 | 18200 |
| 2023-06-16 | 19.77 | $19.97 | 54300 |
| 2023-06-15 | 19.76 | $19.87 | 24129 |
| 2023-06-14 | 19.75 | $19.86 | 13831 |
| 2023-06-13 | 19.74 | $19.87 | 71500 |
| 2023-06-12 | 19.73 | $19.83 | 17100 |
| 2023-06-09 | 19.73 | $19.81 | 31100 |
| 2023-06-08 | 19.73 | $19.83 | 19800 |
| 2023-06-07 | 19.73 | $19.84 | 39600 |
| 2023-06-06 | 19.73 | $19.87 | 9700 |
| 2023-06-05 | 19.73 | $19.82 | 23337 |
| 2023-06-02 | 19.73 | $19.83 | 20900 |
| 2023-06-01 | 19.73 | $19.77 | 61900 |
| 2023-05-31 | 19.74 | $19.74 | 17300 |
| 2023-05-30 | 19.76 | $19.67 | 50400 |
| 2023-05-26 | 19.79 | $19.67 | 37837 |
| 2023-05-25 | 19.81 | $19.64 | 60200 |
| 2023-05-24 | 19.84 | $19.71 | 76000 |
| 2023-05-23 | 19.86 | $19.65 | 32822 |
| 2023-05-22 | 19.88 | $19.60 | 9700 |
| 2023-05-19 | 19.91 | $19.64 | 27717 |
| 2023-05-18 | 19.94 | $19.65 | 36716 |
| 2023-05-17 | 19.97 | $19.63 | 53539 |
| 2023-05-16 | 20.00 | $19.63 | 27101 |
| 2023-05-15 | 20.03 | $19.77 | 37630 |
| 2023-05-12 | 20.05 | $19.80 | 15427 |
| 2023-05-11 | 20.08 | $19.76 | 28444 |
| 2023-05-10 | 20.10 | $19.84 | 17847 |
| 2023-05-09 | 20.12 | $19.87 | 14200 |
| 2023-05-08 | 20.13 | $19.82 | 30200 |
| 2023-05-05 | 20.15 | $19.89 | 15305 |
| 2023-05-04 | 20.17 | $19.83 | 20000 |
| 2023-05-03 | 20.18 | $20.00 | 18800 |
| 2023-05-02 | 20.19 | $20.15 | 25803 |
| 2023-05-01 | 20.19 | $20.15 | 50300 |
| 2023-04-28 | 20.19 | $20.17 | 10402 |
| 2023-04-27 | 20.18 | $20.17 | 32138 |
| 2023-04-26 | 20.18 | $20.11 | 14300 |
| 2023-04-25 | 20.18 | $20.18 | 39900 |
| 2023-04-24 | 20.17 | $20.20 | 65800 |
| 2023-04-21 | 20.16 | $20.18 | 68200 |
| 2023-04-20 | 20.15 | $20.23 | 14827 |
| 2023-04-19 | 20.13 | $20.23 | 76200 |
| 2023-04-18 | 20.11 | $20.24 | 77700 |
| 2023-04-17 | 20.09 | $20.27 | 16500 |
| 2023-04-14 | 20.07 | $20.22 | 10222 |
| 2023-04-13 | 20.05 | $20.22 | 27925 |
| 2023-04-12 | 20.04 | $20.19 | 23404 |
| 2023-04-11 | 20.02 | $20.20 | 13200 |
| 2023-04-10 | 20.00 | $20.20 | 24439 |
| 2023-04-06 | 19.99 | $20.16 | 56722 |
| 2023-04-05 | 19.98 | $20.15 | 239944 |
| 2023-04-04 | 19.97 | $20.17 | 21400 |
| 2023-04-03 | 19.97 | $20.15 | 53839 |
| 2023-03-31 | 19.96 | $20.12 | 12700 |
| 2023-03-30 | 19.96 | $20.06 | 110749 |
| 2023-03-29 | 19.96 | $20.10 | 137400 |
| 2023-03-28 | 19.96 | $20.06 | 341447 |
| 2023-03-27 | 19.96 | $20.08 | 49100 |
| 2023-03-24 | 19.97 | $20.01 | 45400 |
| 2023-03-23 | 19.98 | $19.86 | 94034 |
| 2023-03-22 | 20.00 | $19.84 | 18438 |
| 2023-03-21 | 20.02 | $19.85 | 73000 |
| 2023-03-20 | 20.03 | $19.89 | 15500 |
| 2023-03-17 | 20.05 | $19.85 | 16632 |
| 2023-03-16 | 20.06 | $19.93 | 59120 |
| 2023-03-15 | 20.07 | $19.89 | 14739 |
| 2023-03-14 | 20.07 | $19.88 | 15904 |
| 2023-03-13 | 20.08 | $19.78 | 24400 |
| 2023-03-10 | 20.09 | $19.98 | 195500 |
| 2023-03-09 | 20.10 | $19.97 | 28200 |
| 2023-03-08 | 20.10 | $20.01 | 45935 |
| 2023-03-07 | 20.10 | $20.05 | 251300 |
| 2023-03-06 | 20.10 | $20.05 | 222405 |
| 2023-03-03 | 20.11 | $20.07 | 10347 |
| 2023-03-02 | 20.11 | $20.07 | 15512 |
| 2023-03-01 | 20.11 | $20.05 | 134700 |
| 2023-02-28 | 20.11 | $20.12 | 20223 |
| 2023-02-27 | 20.10 | $20.15 | 13300 |
| 2023-02-24 | 20.10 | $20.26 | 51100 |
| 2023-02-23 | 20.08 | $20.30 | 20024 |
| 2023-02-22 | 20.07 | $20.27 | 8900 |
| 2023-02-21 | 20.06 | $20.12 | 29214 |
| 2023-02-17 | 20.06 | $20.13 | 30900 |
| 2023-02-16 | 20.06 | $20.11 | 112200 |
| 2023-02-15 | 20.06 | $20.06 | 43407 |
| 2023-02-14 | 20.06 | $20.03 | 35500 |
| 2023-02-13 | 20.06 | $20.03 | 13700 |
| 2023-02-10 | 20.06 | $20.06 | 152336 |
| 2023-02-09 | 20.07 | $20.05 | 19000 |
| 2023-02-08 | 20.07 | $20.03 | 59717 |
| 2023-02-07 | 20.08 | $20.07 | 12100 |
| 2023-02-06 | 20.08 | $20.05 | 31620 |
| 2023-02-03 | 20.09 | $20.07 | 72800 |
| 2023-02-02 | 20.09 | $20.08 | 59700 |
| 2023-02-01 | 20.10 | $20.08 | 194610 |
| 2023-01-31 | 20.10 | $20.08 | 62436 |
| 2023-01-30 | 20.11 | $20.02 | 47538 |
| 2023-01-27 | 20.11 | $20.03 | 50200 |
| 2023-01-26 | 20.12 | $20.01 | 23311 |
| 2023-01-25 | 20.12 | $20.03 | 114930 |
| 2023-01-24 | 20.12 | $20.08 | 59700 |
| 2023-01-23 | 20.14 | $20.12 | 22200 |
| 2023-01-20 | 20.15 | $20.08 | 14100 |
| 2023-01-19 | 20.16 | $20.05 | 52300 |
| 2023-01-18 | 20.18 | $20.08 | 31000 |
| 2023-01-17 | 20.19 | $20.11 | 61220 |
| 2023-01-13 | 20.20 | $20.09 | 28500 |
| 2023-01-12 | 20.21 | $20.15 | 26000 |
| 2023-01-11 | 20.22 | $20.14 | 143014 |
| 2023-01-10 | 20.23 | $20.19 | 7700 |
| 2023-01-09 | 20.24 | $20.11 | 18544 |
| 2023-01-06 | 20.25 | $20.16 | 17500 |
| 2023-01-05 | 20.25 | $20.14 | 153800 |
| 2023-01-04 | 20.26 | $20.17 | 22232 |
| 2023-01-03 | 20.26 | $20.20 | 47835 |
| 2022-12-30 | 20.27 | $20.17 | 29900 |
| 2022-12-29 | 20.27 | $20.17 | 35917 |
| 2022-12-28 | 20.28 | $20.11 | 252600 |
| 2022-12-27 | 20.28 | $20.07 | 31736 |
| 2022-12-23 | 20.29 | $20.09 | 95700 |
| 2022-12-22 | 20.30 | $20.37 | 71724 |
| 2022-12-21 | 20.29 | $20.33 | 55414 |
| 2022-12-20 | 20.28 | $20.32 | 112545 |
| 2022-12-19 | 20.28 | $20.33 | 81900 |
| 2022-12-16 | 20.27 | $20.31 | 56132 |
| 2022-12-15 | 20.27 | $20.31 | 16000 |
| 2022-12-14 | 20.26 | $20.38 | 39000 |
| 2022-12-13 | 20.25 | $20.37 | 43741 |
| 2022-12-12 | 20.24 | $20.37 | 120602 |
| 2022-12-09 | 20.23 | $20.27 | 17009 |
| 2022-12-08 | 20.22 | $20.26 | 8400 |
| 2022-12-07 | 20.22 | $20.27 | 58603 |
| 2022-12-06 | 20.21 | $20.25 | 48300 |
| 2022-12-05 | 20.20 | $20.30 | 97431 |
| 2022-12-02 | 20.20 | $20.30 | 118619 |
| 2022-12-01 | 20.19 | $20.25 | 32426 |
| 2022-11-30 | 20.19 | $20.25 | 20628 |
| 2022-11-29 | 20.20 | $20.20 | 22900 |
| 2022-11-28 | 20.21 | $20.24 | 21400 |
| 2022-11-25 | 20.22 | $20.25 | 3612 |
| 2022-11-23 | 20.22 | $20.25 | 5000 |
| 2022-11-22 | 20.21 | $20.19 | 12400 |
| 2022-11-21 | 20.21 | $20.23 | 39841 |
| 2022-11-18 | 20.22 | $20.18 | 16800 |
| 2022-11-17 | 20.22 | $20.21 | 29821 |
| 2022-11-16 | 20.22 | $20.20 | 14800 |
| 2022-11-15 | 20.22 | $20.16 | 216313 |
| 2022-11-14 | 20.22 | $20.18 | 17300 |
| 2022-11-11 | 20.21 | $20.15 | 21132 |
| 2022-11-10 | 20.21 | $20.15 | 22210 |
| 2022-11-09 | 20.21 | $20.15 | 12330 |
| 2022-11-08 | 20.21 | $20.12 | 27800 |
| 2022-11-07 | 20.21 | $20.11 | 53707 |
| 2022-11-04 | 20.21 | $20.19 | 39700 |
| 2022-11-03 | 20.20 | $20.13 | 160000 |
| 2022-11-02 | 20.20 | $20.24 | 42211 |
| 2022-11-01 | 20.20 | $20.46 | 19849 |
| 2022-10-31 | 20.18 | $20.41 | 36211 |
| 2022-10-28 | 20.17 | $20.38 | 16800 |
| 2022-10-27 | 20.15 | $20.21 | 17526 |
| 2022-10-26 | 20.15 | $20.17 | 8504 |
| 2022-10-25 | 20.15 | $20.23 | 98700 |
| 2022-10-24 | 20.15 | $20.32 | 148611 |
| 2022-10-21 | 20.14 | $20.21 | 38414 |
| 2022-10-20 | 20.14 | $20.14 | 18400 |
| 2022-10-19 | 20.14 | $20.20 | 45731 |
| 2022-10-18 | 20.14 | $20.18 | 19600 |
| 2022-10-17 | 20.14 | $20.14 | 28400 |
| 2022-10-14 | 20.14 | $20.10 | 18126 |
| 2022-10-13 | 20.14 | $20.14 | 98200 |
| 2022-10-12 | 20.14 | $20.20 | 14100 |
| 2022-10-11 | 20.14 | $20.09 | 38903 |
| 2022-10-10 | 20.15 | $20.05 | 26521 |
| 2022-10-07 | 20.15 | $20.08 | 83300 |
| 2022-10-06 | 20.16 | $20.03 | 73512 |
| 2022-10-05 | 20.16 | $20.24 | 73811 |
| 2022-10-04 | 20.16 | $20.09 | 28009 |
| 2022-10-03 | 20.16 | $20.17 | 68524 |
| 2022-09-30 | 20.15 | $20.09 | 22700 |
| 2022-09-29 | 20.15 | $20.16 | 21021 |
| 2022-09-28 | 20.15 | $20.16 | 10100 |
| 2022-09-27 | 20.14 | $20.28 | 150700 |
| 2022-09-26 | 20.13 | $20.13 | 224800 |
| 2022-09-23 | 20.13 | $20.15 | 320909 |
| 2022-09-22 | 20.13 | $20.19 | 19700 |
| 2022-09-21 | 20.13 | $20.08 | 78819 |
| 2022-09-20 | 20.13 | $20.17 | 8927 |
| 2022-09-19 | 20.13 | $20.11 | 26900 |
| 2022-09-16 | 20.13 | $20.16 | 94900 |
| 2022-09-15 | 20.13 | $20.14 | 21425 |
| 2022-09-14 | 20.13 | $20.16 | 12100 |
| 2022-09-13 | 20.13 | $20.29 | 27700 |
| 2022-09-12 | 20.13 | $20.16 | 246604 |
| 2022-09-09 | 20.13 | $20.19 | 34600 |
| 2022-09-08 | 20.13 | $20.16 | 18231 |
| 2022-09-07 | 20.12 | $20.13 | 70841 |
| 2022-09-06 | 20.12 | $20.06 | 20500 |
| 2022-09-02 | 20.12 | $20.08 | 9100 |
| 2022-09-01 | 20.11 | $20.07 | 8249 |
| 2022-08-31 | 20.11 | $20.06 | 19427 |
| 2022-08-30 | 20.11 | $20.08 | 22100 |
| 2022-08-29 | 20.11 | $20.07 | 6800 |
| 2022-08-26 | 20.11 | $20.12 | 17038 |
| 2022-08-25 | 20.10 | $20.11 | 44406 |
| 2022-08-24 | 20.10 | $20.13 | 35710 |
| 2022-08-23 | 20.09 | $20.12 | 40335 |
| 2022-08-22 | 20.09 | $20.16 | 21506 |
| 2022-08-19 | 20.08 | $20.17 | 66600 |
| 2022-08-18 | 20.07 | $20.20 | 63212 |
| 2022-08-17 | 20.06 | $20.17 | 47900 |
| 2022-08-16 | 20.05 | $20.14 | 70538 |
| 2022-08-15 | 20.05 | $20.16 | 428600 |
| 2022-08-12 | 20.04 | $20.20 | 34410 |
| 2022-08-11 | 20.03 | $20.13 | 6501 |
| 2022-08-10 | 20.02 | $20.10 | 201600 |
| 2022-08-09 | 20.01 | $20.06 | 44800 |
| 2022-08-08 | 20.00 | $20.02 | 18845 |
| 2022-08-05 | 20.00 | $20.01 | 209720 |
| 2022-08-04 | 19.99 | $20.04 | 84324 |
| 2022-08-03 | 19.99 | $20.04 | 17200 |
| 2022-08-02 | 19.98 | $20.06 | 15200 |
| 2022-08-01 | 19.98 | $20.08 | 27137 |
| 2022-07-29 | 19.97 | $19.99 | 63600 |
| 2022-07-28 | 19.96 | $20.00 | 30537 |
| 2022-07-27 | 19.95 | $20.03 | 18223 |
| 2022-07-26 | 19.94 | $19.97 | 96600 |
| 2022-07-25 | 19.94 | $19.98 | 26646 |
| 2022-07-22 | 19.93 | $19.98 | 79400 |
| 2022-07-21 | 19.92 | $19.99 | 28514 |
| 2022-07-20 | 19.91 | $20.04 | 172714 |
| 2022-07-19 | 19.90 | $20.06 | 102007 |
| 2022-07-18 | 19.87 | $19.99 | 17231 |
| 2022-07-15 | 19.85 | $20.02 | 41800 |
| 2022-07-14 | 19.83 | $19.93 | 14206 |
| 2022-07-13 | 19.81 | $19.92 | 15935 |
| 2022-07-12 | 19.79 | $19.92 | 5642 |
| 2022-07-11 | 19.78 | $19.88 | 21400 |
| 2022-07-08 | 19.78 | $19.96 | 32300 |
| 2022-07-07 | 19.78 | $19.98 | 20335 |
| 2022-07-06 | 19.77 | $19.89 | 10430 |
| 2022-07-05 | 19.77 | $19.90 | 20300 |
| 2022-07-01 | 19.77 | $19.90 | 3445 |
| 2022-06-30 | 19.78 | $19.85 | 34500 |
| 2022-06-29 | 19.78 | $19.85 | 54100 |
| 2022-06-28 | 19.79 | $19.83 | 9816 |
| 2022-06-27 | 19.79 | $19.86 | 10000 |
| 2022-06-24 | 19.79 | $19.86 | 22503 |
| 2022-06-23 | 19.79 | $19.85 | 20900 |
| 2022-06-22 | 19.79 | $19.75 | 26600 |
| 2022-06-21 | 19.79 | $19.70 | 13800 |
| 2022-06-17 | 19.79 | $19.65 | 199800 |
| 2022-06-16 | 19.79 | $19.45 | 6100 |
| 2022-06-15 | 19.80 | $19.60 | 38700 |
| 2022-06-14 | 19.81 | $19.53 | 6100 |
| 2022-06-13 | 19.82 | $19.59 | 6312 |
| 2022-06-10 | 19.82 | $19.78 | 8115 |
| 2022-06-09 | 19.82 | $19.82 | 5644 |
| 2022-06-08 | 19.82 | $19.87 | 23148 |
| 2022-06-07 | 19.81 | $19.91 | 77200 |
| 2022-06-06 | 19.80 | $19.89 | 4600 |
| 2022-06-03 | 19.80 | $19.95 | 5900 |
| 2022-06-02 | 19.79 | $19.98 | 6100 |
| 2022-06-01 | 19.79 | $19.96 | 9128 |
| 2022-05-31 | 19.78 | $19.93 | 18000 |
| 2022-05-27 | 19.78 | $19.92 | 4735 |
| 2022-05-26 | 19.78 | $19.86 | 34549 |
| 2022-05-25 | 19.78 | $19.80 | 5600 |
| 2022-05-24 | 19.79 | $19.76 | 218901 |
| 2022-05-23 | 19.80 | $19.76 | 12600 |
| 2022-05-20 | 19.81 | $19.70 | 4425 |
| 2022-05-19 | 19.82 | $19.70 | 5824 |
| 2022-05-18 | 19.84 | $19.70 | 4618 |
| 2022-05-17 | 19.86 | $19.75 | 21200 |
| 2022-05-16 | 19.87 | $19.67 | 15700 |
| 2022-05-13 | 19.89 | $19.75 | 6300 |
| 2022-05-12 | 19.91 | $19.69 | 9448 |
| 2022-05-11 | 19.93 | $19.75 | 3800 |
| 2022-05-10 | 19.94 | $19.76 | 143027 |
| 2022-05-09 | 19.95 | $19.72 | 18900 |
| 2022-05-06 | 19.96 | $19.83 | 10300 |
| 2022-05-05 | 19.97 | $19.84 | 1832 |
| 2022-05-04 | 19.98 | $19.90 | 5337 |
| 2022-05-03 | 19.98 | $19.86 | 31900 |
| 2022-05-02 | 19.99 | $19.87 | 2800 |
| 2022-04-29 | 20.00 | $19.86 | 600 |
| 2022-04-28 | 20.00 | $19.92 | 15000 |
| 2022-04-27 | 20.01 | $19.92 | 171913 |
| 2022-04-26 | 20.01 | $19.95 | 58600 |
| 2022-04-25 | 20.01 | $20.01 | 10625 |
| 2022-04-22 | 20.01 | $20.02 | 35232 |
| 2022-04-21 | 20.00 | $19.98 | 6434 |
| 2022-04-20 | 19.99 | $20.09 | 22700 |
| 2022-04-19 | 19.98 | $20.05 | 12200 |
| 2022-04-18 | 19.98 | $20.06 | 64040 |
| 2022-04-14 | 19.97 | $20.05 | 12501 |
| 2022-04-13 | 19.96 | $20.06 | 405 |
| 2022-04-12 | 19.95 | $19.99 | 66701 |
| 2022-04-11 | 19.94 | $19.99 | 3300 |
| 2022-04-08 | 19.93 | $20.00 | 3740 |
| 2022-04-07 | 19.93 | $19.99 | 434 |
| 2022-04-06 | 19.92 | $20.00 | 7400 |
| 2022-04-05 | 19.91 | $20.01 | 20600 |
| 2022-04-04 | 19.90 | $20.00 | 2002 |
| 2022-04-01 | 19.89 | $20.01 | 1900 |
| 2022-03-31 | 19.88 | $19.98 | 12400 |
| 2022-03-30 | 19.87 | $19.97 | 9215 |
| 2022-03-29 | 19.87 | $19.97 | 400 |
| 2022-03-28 | 19.86 | $19.93 | 3800 |
| 2022-03-25 | 19.86 | $19.95 | 100 |
| 2022-03-24 | 19.85 | $19.89 | 100 |
| 2022-03-23 | 19.85 | $19.88 | 2819 |
| 2022-03-22 | 19.84 | $19.88 | 3800 |
| 2022-03-21 | 19.83 | $19.90 | 16600 |
| 2022-03-18 | 19.83 | $19.87 | 4406 |
| 2022-03-17 | 19.82 | $19.87 | 8745 |
| 2022-03-16 | 19.82 | $19.88 | 1139 |
| 2022-03-15 | 19.82 | $19.83 | 4200 |
| 2022-03-14 | 19.82 | $19.85 | 2738 |
| 2022-03-11 | 19.81 | $19.85 | 13800 |
| 2022-03-10 | 19.81 | $19.83 | 23900 |
| 2022-03-09 | 19.81 | $19.82 | 127 |
| 2022-03-08 | 19.81 | $19.84 | 98428 |
| 2022-03-07 | 19.81 | $19.83 | 1300 |
| 2022-03-04 | 19.80 | $19.81 | 3310 |
| 2022-03-03 | 19.80 | $19.84 | 100 |
| 2022-03-02 | 19.79 | $19.86 | 620 |
| 2022-03-01 | 19.79 | $19.83 | 300 |
| 2022-02-28 | 19.79 | $19.84 | 4201 |
| 2022-02-25 | 19.78 | $19.83 | — |
| 2022-02-24 | 19.77 | $19.78 | 540 |
| 2022-02-23 | 19.77 | $19.75 | 900 |
| 2022-02-22 | 19.76 | $19.77 | 100 |
| 2022-02-18 | 19.76 | $19.76 | 200 |
| 2022-02-17 | 19.75 | $19.78 | 10400 |
| 2022-02-16 | 19.75 | $19.81 | 2317 |
| 2022-02-15 | 19.73 | $19.81 | 100 |
| 2022-02-14 | 19.72 | $19.81 | 912 |
| 2022-02-11 | 19.71 | $19.83 | 5200 |
| 2022-02-10 | 19.69 | $19.82 | 510 |
| 2022-02-09 | 19.67 | $19.78 | 2100 |
| 2022-02-08 | 19.67 | $19.84 | 1413 |
| 2022-02-07 | 19.66 | $19.76 | 231200 |
| 2022-02-04 | 19.65 | $19.74 | — |
| 2022-02-03 | 19.65 | $19.73 | 200 |
| 2022-02-02 | 19.64 | $19.74 | — |
| 2022-02-01 | 19.64 | $19.77 | 627 |
| 2022-01-31 | 19.64 | $19.75 | 802 |
| 2022-01-28 | 19.63 | $19.74 | 2314 |
| 2022-01-27 | 19.62 | $19.71 | 1520 |
| 2022-01-26 | 19.62 | $19.60 | 619 |
| 2022-01-25 | 19.61 | $19.60 | 204 |
| 2022-01-24 | 19.61 | $19.74 | 1600 |
| 2022-01-21 | 19.60 | $19.70 | 509 |
| 2022-01-20 | 19.59 | $19.63 | 2400 |
| 2022-01-19 | 19.59 | $19.56 | 900 |
| 2022-01-18 | 19.58 | $19.49 | 400 |
| 2022-01-14 | 19.58 | $19.58 | 9743 |
| 2022-01-13 | 19.58 | $19.48 | 2100 |
| 2022-01-12 | 19.58 | $19.53 | 4110 |
| 2022-01-11 | 19.58 | $19.62 | 15208 |
| 2022-01-10 | 19.58 | $19.66 | 1643 |
| 2022-01-07 | 19.58 | $19.63 | 1232 |
| 2022-01-06 | 19.58 | $19.69 | 2100 |
| 2022-01-05 | 19.58 | $19.65 | 3903 |
| 2022-01-04 | 19.58 | $19.76 | 39700 |
| 2022-01-03 | 19.57 | $19.58 | 2300 |
| 2021-12-31 | 19.57 | $19.61 | 12400 |
| 2021-12-30 | 19.57 | $19.61 | 3800 |
| 2021-12-29 | 19.57 | $19.59 | 4000 |
| 2021-12-28 | 19.57 | $19.52 | 1400 |
| 2021-12-27 | 19.57 | $19.50 | 3500 |
| 2021-12-23 | 19.58 | $19.58 | 14600 |
| 2021-12-22 | 19.58 | $19.58 | 11807 |
| 2021-12-21 | 19.59 | $19.48 | 1939 |
| 2021-12-20 | 19.59 | $19.48 | 1300 |
| 2021-12-17 | 19.59 | $19.46 | 248 |
| 2021-12-16 | 19.60 | $19.49 | 2200 |
| 2021-12-15 | 19.60 | $19.52 | 1839 |
| 2021-12-14 | 19.61 | $19.59 | 2200 |
| 2021-12-13 | 19.61 | $19.62 | 700 |
| 2021-12-10 | 19.61 | $19.65 | 3600 |
| 2021-12-09 | 19.60 | $19.63 | 2600 |
| 2021-12-08 | 19.60 | $19.65 | 5512 |
| 2021-12-07 | 19.60 | $19.64 | 4744 |
| 2021-12-06 | 19.59 | $19.63 | 20113 |
| 2021-12-03 | 19.59 | $19.60 | 10100 |
| 2021-12-02 | 19.58 | $19.60 | 1200 |
| 2021-12-01 | 19.58 | $19.65 | 612 |
| 2021-11-30 | 19.58 | $19.56 | 1607 |
| 2021-11-29 | 19.59 | $19.57 | 500 |
| 2021-11-26 | 19.59 | $19.61 | 1900 |
| 2021-11-24 | 19.59 | $19.64 | 1907 |
| 2021-11-23 | 19.59 | $19.67 | 1400 |
| 2021-11-22 | 19.58 | $19.54 | 700 |
| 2021-11-19 | 19.58 | $19.49 | 1029 |
| 2021-11-18 | 19.59 | $19.55 | 6800 |
| 2021-11-17 | 19.60 | $19.60 | 1500 |
| 2021-11-16 | 19.60 | $19.61 | 427 |
| 2021-11-15 | 19.61 | $19.63 | 500 |
| 2021-11-12 | 19.61 | $19.60 | 3600 |
| 2021-11-11 | 19.62 | $19.62 | 1600 |
| 2021-11-10 | 19.62 | $19.61 | 100 |
| 2021-11-09 | 19.62 | $19.55 | 1500 |
| 2021-11-08 | 19.63 | $19.45 | 7100 |
| 2021-11-05 | 19.64 | $19.61 | 6827 |
| 2021-11-04 | 19.64 | $19.53 | 4000 |
| 2021-11-03 | 19.65 | $19.58 | 3900 |
| 2021-11-02 | 19.66 | $19.60 | 2428 |
| 2021-11-01 | 19.66 | $19.65 | 8900 |
| 2021-10-29 | 19.66 | $19.64 | 13700 |
| 2021-10-28 | 19.67 | $19.64 | 1728 |
| 2021-10-27 | 19.67 | $19.61 | 916 |
| 2021-10-26 | 19.67 | $19.53 | 1700 |
| 2021-10-25 | 19.68 | $19.59 | 2114 |
| 2021-10-22 | 19.69 | $19.64 | 5200 |
| 2021-10-21 | 19.69 | $19.67 | 437 |
| 2021-10-20 | 19.69 | $19.66 | 4200 |
| 2021-10-19 | 19.69 | $19.79 | 2400 |
| 2021-10-18 | 19.69 | $19.65 | 4700 |
| 2021-10-15 | 19.69 | $19.69 | 900 |
| 2021-10-14 | 19.69 | $19.70 | 706 |
| 2021-10-13 | 19.69 | $19.69 | 3314 |
| 2021-10-12 | 19.69 | $19.68 | 1346 |
| 2021-10-11 | 19.69 | $19.65 | 623 |
| 2021-10-08 | 19.70 | $19.68 | 3800 |
| 2021-10-07 | 19.70 | $19.70 | 4000 |
| 2021-10-06 | 19.69 | $19.68 | 3014 |
| 2021-10-05 | 19.69 | $19.70 | 7834 |
| 2021-10-04 | 19.69 | $19.66 | 1611 |
| 2021-10-01 | 19.69 | $19.72 | 9526 |
| 2021-09-30 | 19.69 | $19.67 | 5800 |
| 2021-09-29 | 19.69 | $19.71 | 5443 |
| 2021-09-28 | 19.68 | $19.71 | 5200 |
| 2021-09-27 | 19.67 | $19.69 | 2629 |
| 2021-09-24 | 19.67 | $19.71 | 5900 |
| 2021-09-23 | 19.66 | $19.69 | 4022 |
| 2021-09-22 | 19.65 | $19.71 | 2800 |
| 2021-09-21 | 19.65 | $19.71 | 3100 |
| 2021-09-20 | 19.64 | $19.71 | 5500 |
| 2021-09-17 | 19.63 | $19.72 | 10944 |
| 2021-09-16 | 19.62 | $19.69 | 6800 |
| 2021-09-15 | 19.61 | $19.70 | 911 |
| 2021-09-14 | 19.59 | $19.68 | 442 |
| 2021-09-13 | 19.58 | $19.69 | 2732 |
| 2021-09-10 | 19.56 | $19.65 | 2000 |
| 2021-09-09 | 19.55 | $19.64 | 104 |
| 2021-09-08 | 19.54 | $19.65 | 5300 |
| 2021-09-07 | 19.53 | $19.64 | 4308 |
| 2021-09-03 | 19.53 | $19.68 | 4844 |
| 2021-09-02 | 19.51 | $19.66 | 1100 |
| 2021-09-01 | 19.50 | $19.66 | 1638 |
| 2021-08-31 | 19.49 | $19.60 | 500 |
| 2021-08-30 | 19.48 | $19.56 | 1300 |
| 2021-08-27 | 19.48 | $19.56 | 2000 |
| 2021-08-26 | 19.48 | $19.57 | 2200 |
| 2021-08-25 | 19.48 | $19.56 | 1000 |
| 2021-08-24 | 19.48 | $19.58 | 1511 |
| 2021-08-23 | 19.48 | $19.56 | 1500 |
| 2021-08-20 | 19.48 | $19.50 | 1600 |
| 2021-08-19 | 19.49 | $19.49 | 1500 |
| 2021-08-18 | 19.50 | $19.47 | 406 |
| 2021-08-17 | 19.51 | $19.42 | 2847 |
| 2021-08-16 | 19.52 | $19.39 | 338 |
| 2021-08-13 | 19.54 | $19.40 | 2903 |
| 2021-08-12 | 19.55 | $19.45 | 2442 |
| 2021-08-11 | 19.56 | $19.48 | 5114 |
| 2021-08-10 | 19.56 | $19.46 | 2928 |
| 2021-08-09 | 19.57 | $19.45 | 4802 |
| 2021-08-06 | 19.57 | $19.46 | 402 |
| 2021-08-05 | 19.58 | $19.44 | 1100 |
| 2021-08-04 | 19.59 | $19.30 | 3400 |
| 2021-08-03 | 19.60 | $19.44 | 2900 |
| 2021-08-02 | 19.61 | $19.53 | 3419 |
| 2021-07-30 | 19.61 | $19.55 | 2125 |
| 2021-07-29 | 19.62 | $19.57 | 600 |
| 2021-07-28 | 19.62 | $19.56 | 2306 |
| 2021-07-27 | 19.63 | $19.60 | 2300 |
| 2021-07-26 | 19.63 | $19.65 | 400 |
| 2021-07-23 | 19.63 | $19.69 | 2917 |
| 2021-07-22 | 19.63 | $19.68 | 2500 |
| 2021-07-21 | 19.64 | $19.69 | 2100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.84
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.49
Average
20.06
Maximum
20.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.84 | $21.03 | 793 |
| 2026-07-10 | 20.82 | $20.87 | 26014 |
| 2026-07-02 | 20.82 | $20.76 | 17854 |
| 2026-07-01 | 20.83 | $20.67 | 42979 |
| 2026-06-30 | 20.84 | $20.64 | 5942 |
| 2026-06-29 | 20.86 | $20.64 | 1624 |
| 2026-06-26 | 20.89 | $20.66 | 6141 |
| 2026-06-25 | 20.91 | $20.94 | — |
| 2026-06-24 | 20.91 | $20.94 | 941 |
| 2026-06-23 | 20.91 | $21.00 | 4700 |
| 2026-06-22 | 20.90 | $20.81 | 21441 |
| 2026-06-18 | 20.90 | $20.88 | 506 |
| 2026-06-17 | 20.91 | $20.93 | 1939 |
| 2026-06-16 | 20.90 | $20.91 | 2600 |
| 2026-06-15 | 20.90 | $20.93 | 2400 |
| 2026-06-12 | 20.90 | $20.94 | 317 |
| 2026-06-11 | 20.90 | $20.94 | 600 |
| 2026-06-10 | 20.89 | $20.93 | 1416 |
| 2026-06-09 | 20.89 | $20.92 | 3900 |
| 2026-06-08 | 20.89 | $20.92 | 3425 |
| 2026-06-05 | 20.88 | $20.91 | 1800 |
| 2026-06-04 | 20.88 | $20.90 | 1500 |
| 2026-06-03 | 20.88 | $20.90 | 5600 |
| 2026-06-02 | 20.87 | $20.89 | 1300 |
| 2026-06-01 | 20.87 | $20.89 | 300 |
| 2026-05-29 | 20.87 | $20.89 | 1147 |
| 2026-05-28 | 20.87 | $20.89 | 7516 |
| 2026-05-27 | 20.87 | $20.90 | 1939 |
| 2026-05-26 | 20.86 | $20.89 | 3026 |
| 2026-05-22 | 20.86 | $20.89 | 1200 |
| 2026-05-21 | 20.86 | $20.84 | 6700 |
| 2026-05-20 | 20.86 | $20.90 | 3708 |
| 2026-05-19 | 20.85 | $20.90 | 2637 |
| 2026-05-18 | 20.85 | $20.89 | 631 |
| 2026-05-15 | 20.84 | $20.87 | 7500 |
| 2026-05-14 | 20.84 | $20.87 | 909 |
| 2026-05-13 | 20.84 | $20.83 | 11406 |
| 2026-05-12 | 20.84 | $20.82 | 202200 |
| 2026-05-11 | 20.84 | $20.86 | 4824 |
| 2026-05-08 | 20.84 | $20.85 | 1949 |
| 2026-05-07 | 20.84 | $20.86 | 16000 |
| 2026-05-06 | 20.83 | $20.86 | 7000 |
| 2026-05-05 | 20.83 | $20.87 | 1000 |
| 2026-05-04 | 20.83 | $20.86 | 5218 |
| 2026-05-01 | 20.82 | $20.86 | 1701 |
| 2026-04-30 | 20.82 | $20.86 | 9500 |
| 2026-04-29 | 20.82 | $20.86 | 2734 |
| 2026-04-28 | 20.81 | $20.86 | 800 |
| 2026-04-27 | 20.81 | $20.86 | 3235 |
| 2026-04-24 | 20.80 | $20.85 | 1300 |
| 2026-04-23 | 20.79 | $20.85 | 14620 |
| 2026-04-22 | 20.79 | $20.86 | 4436 |
| 2026-04-21 | 20.78 | $20.85 | 4200 |
| 2026-04-20 | 20.77 | $20.84 | 4600 |
| 2026-04-17 | 20.77 | $20.84 | 7441 |
| 2026-04-16 | 20.76 | $20.84 | 1947 |
| 2026-04-15 | 20.75 | $20.83 | 5000 |
| 2026-04-14 | 20.74 | $20.82 | 12113 |
| 2026-04-13 | 20.73 | $20.83 | 4403 |
| 2026-04-10 | 20.72 | $20.78 | 23800 |
| 2026-04-09 | 20.72 | $20.82 | 1022 |
| 2026-04-08 | 20.71 | $20.76 | 8700 |
| 2026-04-07 | 20.70 | $20.57 | 3300 |
| 2026-04-06 | 20.72 | $20.78 | 56500 |
| 2026-04-02 | 20.71 | $20.76 | 9300 |
| 2026-04-01 | 20.71 | $20.76 | 93506 |
| 2026-03-31 | 20.70 | $20.70 | 53200 |
| 2026-03-30 | 20.70 | $20.73 | 520800 |
| 2026-03-27 | 20.70 | $20.71 | 25400 |
| 2026-03-26 | 20.69 | $20.71 | 4700 |
| 2026-03-25 | 20.69 | $20.64 | 9604 |
| 2026-03-24 | 20.70 | $20.70 | 12900 |
| 2026-03-23 | 20.70 | $20.74 | 10000 |
| 2026-03-20 | 20.69 | $20.66 | 42712 |
| 2026-03-19 | 20.70 | $20.70 | 3543 |
| 2026-03-18 | 20.70 | $20.69 | 8716 |
| 2026-03-17 | 20.70 | $20.58 | 4520 |
| 2026-03-16 | 20.71 | $20.70 | 23800 |
| 2026-03-13 | 20.71 | $20.69 | 5818 |
| 2026-03-12 | 20.71 | $20.72 | 7602 |
| 2026-03-11 | 20.71 | $20.73 | 5706 |
| 2026-03-10 | 20.71 | $20.68 | 5534 |
| 2026-03-09 | 20.72 | $20.73 | 26400 |
| 2026-03-06 | 20.71 | $20.70 | 7442 |
| 2026-03-05 | 20.72 | $20.74 | 3413 |
| 2026-03-04 | 20.71 | $20.74 | 7600 |
| 2026-03-03 | 20.71 | $20.73 | 5500 |
| 2026-03-02 | 20.71 | $20.69 | 2431 |
| 2026-02-27 | 20.71 | $20.70 | 5500 |
| 2026-02-26 | 20.71 | $20.71 | 4100 |
| 2026-02-25 | 20.71 | $20.70 | 10400 |
| 2026-02-24 | 20.71 | $20.74 | 14319 |
| 2026-02-23 | 20.71 | $20.72 | 21800 |
| 2026-02-20 | 20.71 | $20.74 | 9816 |
| 2026-02-19 | 20.71 | $20.71 | 5200 |
| 2026-02-18 | 20.70 | $20.73 | 24727 |
| 2026-02-17 | 20.70 | $20.73 | 73000 |
| 2026-02-13 | 20.70 | $20.71 | 7400 |
| 2026-02-12 | 20.70 | $20.73 | 6000 |
| 2026-02-11 | 20.69 | $20.71 | 95700 |
| 2026-02-10 | 20.69 | $20.68 | 105300 |
| 2026-02-09 | 20.69 | $20.72 | 8623 |
| 2026-02-06 | 20.69 | $20.72 | 11700 |
| 2026-02-05 | 20.69 | $20.68 | 13400 |
| 2026-02-04 | 20.69 | $20.69 | 7900 |
| 2026-02-03 | 20.69 | $20.69 | 3700 |
| 2026-02-02 | 20.69 | $20.70 | 8018 |
| 2026-01-30 | 20.69 | $20.72 | 8900 |
| 2026-01-29 | 20.69 | $20.69 | 4500 |
| 2026-01-28 | 20.68 | $20.70 | 7600 |
| 2026-01-27 | 20.68 | $20.70 | 3037 |
| 2026-01-26 | 20.68 | $20.70 | 28211 |
| 2026-01-23 | 20.68 | $20.75 | 19900 |
| 2026-01-22 | 20.67 | $20.70 | 14041 |
| 2026-01-21 | 20.67 | $20.72 | 7532 |
| 2026-01-20 | 20.66 | $20.68 | 10446 |
| 2026-01-16 | 20.66 | $20.68 | 131600 |
| 2026-01-15 | 20.66 | $20.71 | 10734 |
| 2026-01-14 | 20.65 | $20.70 | 22100 |
| 2026-01-13 | 20.65 | $20.66 | 9639 |
| 2026-01-12 | 20.65 | $20.70 | 7809 |
| 2026-01-09 | 20.64 | $20.70 | 18000 |
| 2026-01-08 | 20.64 | $20.70 | 6900 |
| 2026-01-07 | 20.63 | $20.66 | 4000 |
| 2026-01-06 | 20.63 | $20.66 | 8745 |
| 2026-01-05 | 20.62 | $20.65 | 47325 |
| 2026-01-02 | 20.62 | $20.60 | 6400 |
| 2025-12-31 | 20.62 | $20.64 | 12147 |
| 2025-12-30 | 20.62 | $20.57 | 18439 |
| 2025-12-29 | 20.63 | $20.61 | 22408 |
| 2025-12-26 | 20.63 | $20.63 | 5237 |
| 2025-12-24 | 20.63 | $20.61 | 2545 |
| 2025-12-23 | 20.63 | $20.62 | 6338 |
| 2025-12-22 | 20.63 | $20.60 | 5248 |
| 2025-12-19 | 20.64 | $20.60 | 5023 |
| 2025-12-18 | 20.64 | $20.59 | 4038 |
| 2025-12-17 | 20.65 | $20.61 | 6100 |
| 2025-12-16 | 20.65 | $20.62 | 7909 |
| 2025-12-15 | 20.65 | $20.58 | 12100 |
| 2025-12-12 | 20.66 | $20.56 | 6600 |
| 2025-12-11 | 20.67 | $20.72 | 4300 |
| 2025-12-10 | 20.67 | $20.72 | 4508 |
| 2025-12-09 | 20.66 | $20.73 | 7200 |
| 2025-12-08 | 20.65 | $20.68 | 3400 |
| 2025-12-05 | 20.65 | $20.73 | 5337 |
| 2025-12-04 | 20.64 | $20.73 | 6000 |
| 2025-12-03 | 20.63 | $20.74 | 9701 |
| 2025-12-02 | 20.62 | $20.70 | 11500 |
| 2025-12-01 | 20.61 | $20.67 | 2205 |
| 2025-11-28 | 20.61 | $20.69 | 1700 |
| 2025-11-26 | 20.60 | $20.69 | 9300 |
| 2025-11-25 | 20.59 | $20.68 | 6700 |
| 2025-11-24 | 20.58 | $20.66 | 14500 |
| 2025-11-21 | 20.57 | $20.66 | 21000 |
| 2025-11-20 | 20.56 | $20.65 | 17939 |
| 2025-11-19 | 20.55 | $20.65 | 8044 |
| 2025-11-18 | 20.54 | $20.66 | 11419 |
| 2025-11-17 | 20.53 | $20.65 | 5746 |
| 2025-11-14 | 20.52 | $20.69 | 3207 |
| 2025-11-13 | 20.50 | $20.68 | 2917 |
| 2025-11-12 | 20.48 | $20.69 | 2638 |
| 2025-11-11 | 20.46 | $20.69 | 4340 |
| 2025-11-10 | 20.44 | $20.48 | 6002 |
| 2025-11-07 | 20.43 | $20.64 | 2600 |
| 2025-11-06 | 20.41 | $20.62 | 3100 |
| 2025-11-05 | 20.39 | $20.51 | 6800 |
| 2025-11-04 | 20.37 | $20.53 | 8900 |
| 2025-11-03 | 20.36 | $20.39 | 5068 |
| 2025-10-31 | 20.35 | $20.41 | 8700 |
| 2025-10-30 | 20.35 | $20.64 | 56600 |
| 2025-10-29 | 20.32 | $20.27 | 9742 |
| 2025-10-28 | 20.32 | $20.34 | 6400 |
| 2025-10-27 | 20.32 | $20.28 | 3721 |
| 2025-10-24 | 20.32 | $20.27 | 4300 |
| 2025-10-23 | 20.33 | $20.29 | 3400 |
| 2025-10-22 | 20.33 | $20.29 | 5100 |
| 2025-10-21 | 20.34 | $20.28 | 7032 |
| 2025-10-20 | 20.34 | $20.28 | 3200 |
| 2025-10-17 | 20.35 | $20.27 | 1600 |
| 2025-10-16 | 20.36 | $20.26 | 11600 |
| 2025-10-15 | 20.37 | $20.27 | 7900 |
| 2025-10-14 | 20.38 | $20.25 | 10100 |
| 2025-10-13 | 20.39 | $20.30 | 6233 |
| 2025-10-10 | 20.40 | $20.25 | 6023 |
| 2025-10-09 | 20.42 | $20.26 | 4700 |
| 2025-10-08 | 20.44 | $20.26 | 10400 |
| 2025-10-07 | 20.46 | $20.27 | 9600 |
| 2025-10-06 | 20.47 | $20.21 | 5300 |
| 2025-10-03 | 20.50 | $20.24 | 3400 |
| 2025-10-02 | 20.53 | $20.31 | 7029 |
| 2025-10-01 | 20.55 | $20.26 | 13343 |
| 2025-09-30 | 20.58 | $20.30 | 43227 |
| 2025-09-29 | 20.61 | $20.30 | 140800 |
| 2025-09-26 | 20.65 | $20.24 | 4200 |
| 2025-09-25 | 20.69 | $20.28 | 10407 |
| 2025-09-24 | 20.73 | $20.72 | 6017 |
| 2025-09-23 | 20.73 | $20.79 | 3647 |
| 2025-09-22 | 20.73 | $20.74 | 5307 |
| 2025-09-19 | 20.73 | $20.71 | 4136 |
| 2025-09-18 | 20.73 | $20.79 | 8300 |
| 2025-09-17 | 20.72 | $20.71 | 8200 |
| 2025-09-16 | 20.72 | $20.67 | 5900 |
| 2025-09-15 | 20.73 | $20.72 | 4238 |
| 2025-09-12 | 20.73 | $20.72 | 2837 |
| 2025-09-11 | 20.73 | $20.73 | 3000 |
| 2025-09-10 | 20.73 | $20.71 | 7200 |
| 2025-09-09 | 20.74 | $20.74 | 5515 |
| 2025-09-08 | 20.74 | $20.77 | 5700 |
| 2025-09-05 | 20.73 | $20.72 | 5600 |
| 2025-09-04 | 20.73 | $20.74 | 3300 |
| 2025-09-03 | 20.73 | $20.78 | 23700 |
| 2025-09-02 | 20.73 | $20.74 | 3400 |
| 2025-08-29 | 20.73 | $20.76 | 4937 |
| 2025-08-28 | 20.72 | $20.61 | 1424 |
| 2025-08-27 | 20.73 | $20.76 | 2848 |
| 2025-08-26 | 20.73 | $20.76 | 13004 |
| 2025-08-25 | 20.73 | $20.77 | 5700 |
| 2025-08-22 | 20.72 | $20.78 | 5100 |
| 2025-08-21 | 20.72 | $20.80 | 6500 |
| 2025-08-20 | 20.71 | $20.78 | 7200 |
| 2025-08-19 | 20.70 | $20.79 | 2517 |
| 2025-08-18 | 20.69 | $20.76 | 2532 |
| 2025-08-15 | 20.68 | $20.78 | 4300 |
| 2025-08-14 | 20.67 | $20.78 | 6100 |
| 2025-08-13 | 20.66 | $20.77 | 6635 |
| 2025-08-12 | 20.65 | $20.76 | 3500 |
| 2025-08-11 | 20.64 | $20.75 | 11308 |
| 2025-08-08 | 20.63 | $20.72 | 4449 |
| 2025-08-07 | 20.62 | $20.73 | 5700 |
| 2025-08-06 | 20.61 | $20.71 | 3000 |
| 2025-08-05 | 20.60 | $20.69 | 3642 |
| 2025-08-04 | 20.59 | $20.72 | 10500 |
| 2025-08-01 | 20.57 | $20.70 | 2530 |
| 2025-07-31 | 20.56 | $20.69 | 3240 |
| 2025-07-30 | 20.54 | $20.69 | 5817 |
| 2025-07-29 | 20.53 | $20.69 | 6500 |
| 2025-07-28 | 20.51 | $20.69 | 6500 |
| 2025-07-25 | 20.49 | $20.66 | 3600 |
| 2025-07-24 | 20.48 | $20.62 | 3604 |
| 2025-07-23 | 20.46 | $20.65 | 15100 |
| 2025-07-22 | 20.44 | $20.61 | 5932 |
| 2025-07-21 | 20.42 | $20.37 | 3400 |
| 2025-07-18 | 20.43 | $20.52 | 2349 |
| 2025-07-17 | 20.42 | $20.55 | 11319 |
| 2025-07-16 | 20.41 | $20.10 | 3900 |
| 2025-07-15 | 20.44 | $20.56 | 5643 |
| 2025-07-14 | 20.43 | $20.60 | 13635 |
| 2025-07-11 | 20.41 | $20.53 | 7100 |
| 2025-07-10 | 20.39 | $20.59 | 11230 |
| 2025-07-09 | 20.37 | $20.50 | 5400 |
| 2025-07-08 | 20.36 | $20.49 | 5800 |
| 2025-07-07 | 20.35 | $20.40 | 5400 |
| 2025-07-03 | 20.34 | $20.45 | 2700 |
| 2025-07-02 | 20.33 | $20.47 | 6200 |
| 2025-07-01 | 20.32 | $20.47 | 15204 |
| 2025-06-30 | 20.30 | $20.44 | 11500 |
| 2025-06-27 | 20.28 | $20.36 | 18200 |
| 2025-06-26 | 20.28 | $20.29 | 5345 |
| 2025-06-25 | 20.28 | $20.34 | 2500 |
| 2025-06-24 | 20.27 | $20.32 | 5533 |
| 2025-06-23 | 20.26 | $20.29 | 8700 |
| 2025-06-20 | 20.26 | $20.30 | 6349 |
| 2025-06-18 | 20.26 | $20.31 | 5436 |
| 2025-06-17 | 20.25 | $20.36 | 5100 |
| 2025-06-16 | 20.24 | $20.29 | 3600 |
| 2025-06-13 | 20.23 | $20.24 | 6224 |
| 2025-06-12 | 20.23 | $20.29 | 2641 |
| 2025-06-11 | 20.23 | $20.30 | 6400 |
| 2025-06-10 | 20.22 | $20.29 | 1134 |
| 2025-06-09 | 20.21 | $20.25 | 6000 |
| 2025-06-06 | 20.21 | $20.29 | 13822 |
| 2025-06-05 | 20.20 | $20.32 | 4700 |
| 2025-06-04 | 20.19 | $20.27 | 2300 |
| 2025-06-03 | 20.18 | $20.29 | 5007 |
| 2025-06-02 | 20.17 | $20.31 | 6322 |
| 2025-05-30 | 20.15 | $20.30 | 5129 |
| 2025-05-29 | 20.13 | $20.23 | 23207 |
| 2025-05-28 | 20.12 | $20.20 | 12100 |
| 2025-05-27 | 20.12 | $20.19 | 9325 |
| 2025-05-23 | 20.11 | $20.17 | 3344 |
| 2025-05-22 | 20.10 | $20.26 | 12531 |
| 2025-05-21 | 20.09 | $20.16 | 3000 |
| 2025-05-20 | 20.08 | $20.13 | 8508 |
| 2025-05-19 | 20.07 | $20.18 | 6900 |
| 2025-05-16 | 20.06 | $20.14 | 2227 |
| 2025-05-15 | 20.05 | $20.10 | 15200 |
| 2025-05-14 | 20.05 | $20.11 | 7642 |
| 2025-05-13 | 20.04 | $20.12 | 6405 |
| 2025-05-12 | 20.03 | $20.15 | 13703 |
| 2025-05-09 | 20.02 | $20.11 | 8232 |
| 2025-05-08 | 20.01 | $20.10 | 5401 |
| 2025-05-07 | 20.00 | $20.08 | 6832 |
| 2025-05-06 | 19.99 | $20.07 | 12000 |
| 2025-05-05 | 19.98 | $20.08 | 13506 |
| 2025-05-02 | 19.97 | $20.10 | 6600 |
| 2025-05-01 | 19.96 | $20.04 | 18645 |
| 2025-04-30 | 19.95 | $20.05 | 9100 |
| 2025-04-29 | 19.94 | $20.06 | 34900 |
| 2025-04-28 | 19.93 | $20.06 | 7800 |
| 2025-04-25 | 19.92 | $20.00 | 8400 |
| 2025-04-24 | 19.91 | $20.02 | 8500 |
| 2025-04-23 | 19.90 | $20.00 | 14700 |
| 2025-04-22 | 19.88 | $19.96 | 11738 |
| 2025-04-21 | 19.88 | $19.90 | 6300 |
| 2025-04-17 | 19.87 | $19.89 | 4935 |
| 2025-04-16 | 19.87 | $19.89 | 2100 |
| 2025-04-15 | 19.87 | $19.90 | 8717 |
| 2025-04-14 | 19.87 | $19.86 | 5000 |
| 2025-04-11 | 19.87 | $19.87 | 16905 |
| 2025-04-10 | 19.87 | $19.87 | 10405 |
| 2025-04-09 | 19.87 | $19.79 | 16100 |
| 2025-04-08 | 19.88 | $19.67 | 17732 |
| 2025-04-07 | 19.90 | $19.74 | 14000 |
| 2025-04-04 | 19.91 | $19.86 | 7917 |
| 2025-04-03 | 19.92 | $19.93 | 2018 |
| 2025-04-02 | 19.92 | $19.96 | 10200 |
| 2025-04-01 | 19.92 | $20.02 | 7322 |
| 2025-03-31 | 19.90 | $19.97 | 36100 |
| 2025-03-28 | 19.90 | $19.83 | 121100 |
| 2025-03-27 | 19.90 | $19.96 | 3629 |
| 2025-03-26 | 19.90 | $19.89 | 4906 |
| 2025-03-25 | 19.90 | $19.89 | 4634 |
| 2025-03-24 | 19.90 | $19.93 | 5900 |
| 2025-03-21 | 19.90 | $19.90 | 4500 |
| 2025-03-20 | 19.90 | $19.92 | 4000 |
| 2025-03-19 | 19.89 | $19.89 | 19200 |
| 2025-03-18 | 19.89 | $19.89 | 6120 |
| 2025-03-17 | 19.89 | $19.87 | 6741 |
| 2025-03-14 | 19.90 | $19.91 | 158945 |
| 2025-03-13 | 19.90 | $19.83 | 8941 |
| 2025-03-12 | 19.90 | $19.81 | 27847 |
| 2025-03-11 | 19.91 | $19.79 | 5549 |
| 2025-03-10 | 19.93 | $19.86 | 4100 |
| 2025-03-07 | 19.93 | $19.94 | 21938 |
| 2025-03-06 | 19.93 | $19.86 | 20628 |
| 2025-03-05 | 19.94 | $19.92 | 6000 |
| 2025-03-04 | 19.94 | $19.86 | 65035 |
| 2025-03-03 | 19.95 | $19.94 | 11700 |
| 2025-02-28 | 19.95 | $20.03 | 2731 |
| 2025-02-27 | 19.94 | $19.98 | 1600 |
| 2025-02-26 | 19.94 | $20.00 | 21700 |
| 2025-02-25 | 19.93 | $19.99 | 7344 |
| 2025-02-24 | 19.93 | $19.97 | 5000 |
| 2025-02-21 | 19.92 | $19.99 | 7807 |
| 2025-02-20 | 19.91 | $20.00 | 7300 |
| 2025-02-19 | 19.91 | $19.98 | 2642 |
| 2025-02-18 | 19.90 | $19.96 | 8827 |
| 2025-02-14 | 19.89 | $20.01 | 1219 |
| 2025-02-13 | 19.88 | $20.03 | 8501 |
| 2025-02-12 | 19.86 | $19.93 | 9022 |
| 2025-02-11 | 19.86 | $19.95 | 24625 |
| 2025-02-10 | 19.85 | $19.90 | 3406 |
| 2025-02-07 | 19.84 | $19.85 | 3008 |
| 2025-02-06 | 19.84 | $19.79 | 12713 |
| 2025-02-05 | 19.84 | $19.84 | 6716 |
| 2025-02-04 | 19.84 | $19.75 | 7600 |
| 2025-02-03 | 19.85 | $19.78 | 4800 |
| 2025-01-31 | 19.86 | $19.79 | 3400 |
| 2025-01-30 | 19.87 | $19.78 | 6445 |
| 2025-01-29 | 19.88 | $19.80 | 16200 |
| 2025-01-28 | 19.89 | $19.89 | 9015 |
| 2025-01-27 | 19.89 | $19.94 | 27024 |
| 2025-01-24 | 19.88 | $19.98 | 91018 |
| 2025-01-23 | 19.87 | $19.92 | 6914 |
| 2025-01-22 | 19.87 | $19.94 | 4200 |
| 2025-01-21 | 19.86 | $19.87 | 6024 |
| 2025-01-17 | 19.86 | $19.89 | 9900 |
| 2025-01-16 | 19.85 | $19.89 | 4713 |
| 2025-01-15 | 19.85 | $19.84 | 4600 |
| 2025-01-14 | 19.85 | $19.93 | 6000 |
| 2025-01-13 | 19.84 | $19.90 | 10741 |
| 2025-01-10 | 19.84 | $19.91 | 101835 |
| 2025-01-08 | 19.83 | $19.88 | 2400 |
| 2025-01-07 | 19.82 | $19.88 | 5700 |
| 2025-01-06 | 19.82 | $19.88 | 3049 |
| 2025-01-03 | 19.81 | $19.89 | 2500 |
| 2025-01-02 | 19.80 | $19.85 | 2123 |
| 2024-12-31 | 19.80 | $19.88 | 11938 |
| 2024-12-30 | 19.79 | $19.85 | 7200 |
| 2024-12-27 | 19.78 | $19.83 | 2300 |
| 2024-12-26 | 19.78 | $19.82 | 5547 |
| 2024-12-24 | 19.77 | $19.80 | 3504 |
| 2024-12-23 | 19.77 | $19.76 | 3600 |
| 2024-12-20 | 19.77 | $19.76 | 4416 |
| 2024-12-19 | 19.77 | $19.74 | 6509 |
| 2024-12-18 | 19.78 | $19.72 | 9900 |
| 2024-12-17 | 19.78 | $19.75 | 4005 |
| 2024-12-16 | 19.78 | $19.75 | 7247 |
| 2024-12-13 | 19.79 | $19.75 | 8100 |
| 2024-12-12 | 19.79 | $19.85 | 8000 |
| 2024-12-11 | 19.79 | $19.84 | 4124 |
| 2024-12-10 | 19.78 | $19.79 | 7100 |
| 2024-12-09 | 19.78 | $19.83 | 2300 |
| 2024-12-06 | 19.77 | $19.83 | 5400 |
| 2024-12-05 | 19.77 | $19.82 | 5200 |
| 2024-12-04 | 19.76 | $19.77 | 5437 |
| 2024-12-03 | 19.76 | $19.77 | 7412 |
| 2024-12-02 | 19.76 | $19.81 | 7600 |
| 2024-11-29 | 19.76 | $19.82 | 1900 |
| 2024-11-27 | 19.75 | $19.80 | 2800 |
| 2024-11-26 | 19.74 | $19.81 | 5431 |
| 2024-11-25 | 19.74 | $19.80 | 8500 |
| 2024-11-22 | 19.73 | $19.77 | 4600 |
| 2024-11-21 | 19.72 | $19.72 | 7200 |
| 2024-11-20 | 19.73 | $19.69 | 13100 |
| 2024-11-19 | 19.73 | $19.68 | 7300 |
| 2024-11-18 | 19.73 | $19.64 | 8600 |
| 2024-11-15 | 19.74 | $19.66 | 2604 |
| 2024-11-14 | 19.75 | $19.69 | 7612 |
| 2024-11-13 | 19.76 | $19.68 | 7000 |
| 2024-11-12 | 19.77 | $19.71 | 7312 |
| 2024-11-11 | 19.77 | $19.71 | 6415 |
| 2024-11-08 | 19.78 | $19.80 | 4600 |
| 2024-11-07 | 19.78 | $19.81 | 4917 |
| 2024-11-06 | 19.78 | $19.76 | 7822 |
| 2024-11-05 | 19.78 | $19.64 | 4300 |
| 2024-11-04 | 19.79 | $19.68 | 4800 |
| 2024-11-01 | 19.80 | $19.73 | 3037 |
| 2024-10-31 | 19.81 | $19.67 | 2022 |
| 2024-10-30 | 19.83 | $19.71 | 1500 |
| 2024-10-29 | 19.84 | $19.62 | 34516 |
| 2024-10-28 | 19.86 | $19.70 | 25600 |
| 2024-10-25 | 19.88 | $19.72 | 2700 |
| 2024-10-24 | 19.90 | $19.89 | 4530 |
| 2024-10-23 | 19.90 | $19.91 | 4944 |
| 2024-10-22 | 19.89 | $19.93 | 11000 |
| 2024-10-21 | 19.89 | $19.91 | 3300 |
| 2024-10-18 | 19.89 | $19.93 | 10200 |
| 2024-10-17 | 19.88 | $19.91 | 5700 |
| 2024-10-16 | 19.88 | $19.88 | 2800 |
| 2024-10-15 | 19.88 | $19.89 | 4800 |
| 2024-10-14 | 19.88 | $19.82 | 2307 |
| 2024-10-11 | 19.89 | $19.85 | 7409 |
| 2024-10-10 | 19.89 | $19.92 | 6800 |
| 2024-10-09 | 19.89 | $19.90 | 1600 |
| 2024-10-08 | 19.89 | $19.87 | 13018 |
| 2024-10-07 | 19.89 | $19.85 | 2300 |
| 2024-10-04 | 19.89 | $19.85 | 1700 |
| 2024-10-03 | 19.90 | $19.84 | 10400 |
| 2024-10-02 | 19.90 | $19.84 | 4200 |
| 2024-10-01 | 19.91 | $19.81 | 1900 |
| 2024-09-30 | 19.92 | $19.79 | 10437 |
| 2024-09-27 | 19.93 | $19.82 | 3700 |
| 2024-09-26 | 19.94 | $19.82 | 1300 |
| 2024-09-25 | 19.96 | $19.95 | 42434 |
| 2024-09-24 | 19.96 | $19.95 | 3219 |
| 2024-09-23 | 19.96 | $19.91 | 4100 |
| 2024-09-20 | 19.96 | $19.93 | 1747 |
| 2024-09-19 | 19.97 | $19.95 | 2900 |
| 2024-09-18 | 19.97 | $19.94 | 9306 |
| 2024-09-17 | 19.97 | $19.95 | 4100 |
| 2024-09-16 | 19.98 | $19.99 | 2600 |
| 2024-09-13 | 19.97 | $19.95 | 5507 |
| 2024-09-12 | 19.98 | $19.96 | 5800 |
| 2024-09-11 | 19.98 | $19.95 | 8700 |
| 2024-09-10 | 19.98 | $19.93 | 3000 |
| 2024-09-09 | 19.99 | $19.89 | 7800 |
| 2024-09-06 | 20.00 | $19.87 | 8221 |
| 2024-09-05 | 20.01 | $19.90 | 6200 |
| 2024-09-04 | 20.02 | $19.89 | 5818 |
| 2024-09-03 | 20.04 | $20.01 | 1500 |
| 2024-08-30 | 20.04 | $20.12 | 2449 |
| 2024-08-29 | 20.03 | $20.10 | 3200 |
| 2024-08-28 | 20.02 | $20.11 | 9200 |
| 2024-08-27 | 20.02 | $20.06 | 3000 |
| 2024-08-26 | 20.01 | $20.04 | 4038 |
| 2024-08-23 | 20.01 | $20.05 | 2900 |
| 2024-08-22 | 20.00 | $20.06 | 1719 |
| 2024-08-21 | 20.00 | $20.09 | 1500 |
| 2024-08-20 | 19.99 | $20.09 | 2433 |
| 2024-08-19 | 19.98 | $20.05 | 4016 |
| 2024-08-16 | 19.97 | $20.13 | 1506 |
| 2024-08-15 | 19.95 | $20.10 | 8135 |
| 2024-08-14 | 19.94 | $20.06 | 1400 |
| 2024-08-13 | 19.92 | $20.06 | 6200 |
| 2024-08-12 | 19.91 | $19.99 | 1700 |
| 2024-08-09 | 19.90 | $19.98 | 4445 |
| 2024-08-08 | 19.89 | $19.99 | 9600 |
| 2024-08-07 | 19.88 | $19.93 | 7100 |
| 2024-08-06 | 19.88 | $19.92 | 5027 |
| 2024-08-05 | 19.87 | $19.87 | 10400 |
| 2024-08-02 | 19.87 | $19.97 | 6646 |
| 2024-08-01 | 19.86 | $19.95 | 22947 |
| 2024-07-31 | 19.85 | $19.97 | 5218 |
| 2024-07-30 | 19.84 | $19.97 | 9100 |
| 2024-07-29 | 19.82 | $19.96 | 6900 |
| 2024-07-26 | 19.81 | $19.99 | 5507 |
| 2024-07-25 | 19.79 | $19.96 | 4500 |
| 2024-07-24 | 19.77 | $19.90 | 25000 |
| 2024-07-23 | 19.76 | $19.91 | 15900 |
| 2024-07-22 | 19.74 | $19.85 | 7900 |
| 2024-07-19 | 19.73 | $19.81 | 2944 |
| 2024-07-18 | 19.72 | $19.82 | 19200 |
| 2024-07-17 | 19.71 | $19.81 | 7423 |
| 2024-07-16 | 19.70 | $19.81 | 6600 |
| 2024-07-15 | 19.69 | $19.78 | 7200 |
| 2024-07-12 | 19.68 | $19.78 | 10735 |
| 2024-07-11 | 19.67 | $19.80 | 7609 |
| 2024-07-10 | 19.66 | $19.74 | 5800 |
| 2024-07-09 | 19.65 | $19.73 | 9519 |
| 2024-07-08 | 19.64 | $19.73 | 7538 |
| 2024-07-05 | 19.64 | $19.71 | 5406 |
| 2024-07-03 | 19.63 | $19.70 | 133121 |
| 2024-07-02 | 19.62 | $19.66 | 6438 |
| 2024-07-01 | 19.62 | $19.68 | 9700 |
| 2024-06-28 | 19.61 | $19.59 | 37600 |
| 2024-06-27 | 19.61 | $19.55 | 224100 |
| 2024-06-26 | 19.62 | $19.57 | 8945 |
| 2024-06-25 | 19.62 | $19.56 | 10300 |
| 2024-06-24 | 19.63 | $19.59 | 4700 |
| 2024-06-21 | 19.63 | $19.60 | 8500 |
| 2024-06-20 | 19.64 | $19.56 | 15200 |
| 2024-06-18 | 19.64 | $19.61 | 4441 |
| 2024-06-17 | 19.65 | $19.63 | 5520 |
| 2024-06-14 | 19.65 | $19.61 | 8000 |
| 2024-06-13 | 19.65 | $19.62 | 11440 |
| 2024-06-12 | 19.66 | $19.65 | 3810 |
| 2024-06-11 | 19.66 | $19.60 | 5722 |
| 2024-06-10 | 19.66 | $19.64 | 23200 |
| 2024-06-07 | 19.67 | $19.68 | 9500 |
| 2024-06-06 | 19.66 | $19.70 | 9500 |
| 2024-06-05 | 19.66 | $19.72 | 3643 |
| 2024-06-04 | 19.65 | $19.69 | 5600 |
| 2024-06-03 | 19.65 | $19.69 | 59900 |
| 2024-05-31 | 19.65 | $19.68 | 6621 |
| 2024-05-30 | 19.64 | $19.67 | 7100 |
| 2024-05-29 | 19.64 | $19.67 | 5600 |
| 2024-05-28 | 19.64 | $19.63 | 25000 |
| 2024-05-24 | 19.64 | $19.68 | 12320 |
| 2024-05-23 | 19.63 | $19.67 | 9000 |
| 2024-05-22 | 19.63 | $19.64 | 6204 |
| 2024-05-21 | 19.63 | $19.65 | 7337 |
| 2024-05-20 | 19.63 | $19.68 | 20700 |
| 2024-05-17 | 19.62 | $19.61 | 5900 |
| 2024-05-16 | 19.62 | $19.67 | 30011 |
| 2024-05-15 | 19.62 | $19.64 | 8418 |
| 2024-05-14 | 19.62 | $19.63 | 10746 |
| 2024-05-13 | 19.61 | $19.62 | 88948 |
| 2024-05-10 | 19.61 | $19.65 | 189700 |
| 2024-05-09 | 19.61 | $19.64 | 8200 |
| 2024-05-08 | 19.61 | $19.66 | 28100 |
| 2024-05-07 | 19.60 | $19.56 | 26649 |
| 2024-05-06 | 19.60 | $19.60 | 18400 |
| 2024-05-03 | 19.61 | $19.60 | 8144 |
| 2024-05-02 | 19.61 | $19.58 | 36200 |
| 2024-05-01 | 19.61 | $19.58 | 178347 |
| 2024-04-30 | 19.61 | $19.54 | 66900 |
| 2024-04-29 | 19.62 | $19.57 | 16539 |
| 2024-04-26 | 19.62 | $19.54 | 16927 |
| 2024-04-25 | 19.63 | $19.48 | 11118 |
| 2024-04-24 | 19.65 | $19.49 | 12824 |
| 2024-04-23 | 19.67 | $19.54 | 15600 |
| 2024-04-22 | 19.68 | $19.59 | 16745 |
| 2024-04-19 | 19.69 | $19.56 | 18510 |
| 2024-04-18 | 19.70 | $19.57 | 40300 |
| 2024-04-17 | 19.72 | $19.59 | 3700 |
| 2024-04-16 | 19.73 | $19.59 | 19631 |
| 2024-04-15 | 19.74 | $19.61 | 14244 |
| 2024-04-12 | 19.76 | $19.65 | 21107 |
| 2024-04-11 | 19.77 | $19.74 | 9400 |
| 2024-04-10 | 19.77 | $19.77 | 9314 |
| 2024-04-09 | 19.77 | $19.77 | 13247 |
| 2024-04-08 | 19.77 | $19.72 | 27800 |
| 2024-04-05 | 19.78 | $19.75 | 11426 |
| 2024-04-04 | 19.78 | $19.77 | 12637 |
| 2024-04-03 | 19.78 | $19.83 | 17233 |
| 2024-04-02 | 19.78 | $19.81 | 9206 |
| 2024-04-01 | 19.78 | $19.82 | 19500 |
| 2024-03-28 | 19.77 | $19.80 | 95933 |
| 2024-03-27 | 19.77 | $19.87 | 20226 |
| 2024-03-26 | 19.76 | $19.79 | 9700 |
| 2024-03-25 | 19.76 | $19.76 | 78028 |
| 2024-03-22 | 19.75 | $19.71 | 9300 |
| 2024-03-21 | 19.76 | $19.72 | 6900 |
| 2024-03-20 | 19.76 | $19.71 | 8805 |
| 2024-03-19 | 19.77 | $19.72 | 108409 |
| 2024-03-18 | 19.77 | $19.71 | 12000 |
| 2024-03-15 | 19.78 | $19.73 | 21200 |
| 2024-03-14 | 19.79 | $19.69 | 16518 |
| 2024-03-13 | 19.80 | $19.75 | 34048 |
| 2024-03-12 | 19.80 | $19.86 | 19423 |
| 2024-03-11 | 19.80 | $19.84 | 10000 |
| 2024-03-08 | 19.79 | $19.85 | 12942 |
| 2024-03-07 | 19.78 | $19.84 | 11334 |
| 2024-03-06 | 19.78 | $19.79 | 20529 |
| 2024-03-05 | 19.78 | $19.76 | 9604 |
| 2024-03-04 | 19.78 | $19.75 | 15000 |
| 2024-03-01 | 19.78 | $19.74 | 10912 |
| 2024-02-29 | 19.79 | $19.72 | 17036 |
| 2024-02-28 | 19.79 | $19.75 | 39400 |
| 2024-02-27 | 19.80 | $19.76 | 12112 |
| 2024-02-26 | 19.80 | $19.86 | 26019 |
| 2024-02-23 | 19.80 | $19.79 | 11101 |
| 2024-02-22 | 19.80 | $19.78 | 9800 |
| 2024-02-21 | 19.80 | $19.84 | 35108 |
| 2024-02-20 | 19.80 | $19.73 | 18800 |
| 2024-02-16 | 19.80 | $19.79 | 6221 |
| 2024-02-15 | 19.80 | $19.78 | 11800 |
| 2024-02-14 | 19.81 | $19.76 | 8940 |
| 2024-02-13 | 19.81 | $19.79 | 24100 |
| 2024-02-12 | 19.81 | $19.78 | 20003 |
| 2024-02-09 | 19.82 | $19.75 | 29926 |
| 2024-02-08 | 19.83 | $19.74 | 18700 |
| 2024-02-07 | 19.83 | $19.70 | 66735 |
| 2024-02-06 | 19.85 | $19.69 | 15500 |
| 2024-02-05 | 19.86 | $19.67 | 8533 |
| 2024-02-02 | 19.89 | $19.74 | 13300 |
| 2024-02-01 | 19.90 | $19.69 | 238138 |
| 2024-01-31 | 19.92 | $19.71 | 54903 |
| 2024-01-30 | 19.95 | $19.78 | 34522 |
| 2024-01-29 | 19.96 | $19.81 | 18000 |
| 2024-01-26 | 19.98 | $19.86 | 36300 |
| 2024-01-25 | 19.99 | $19.87 | 35200 |
| 2024-01-24 | 20.00 | $19.85 | 28200 |
| 2024-01-23 | 20.02 | $19.86 | 18635 |
| 2024-01-22 | 20.04 | $19.82 | 34000 |
| 2024-01-19 | 20.06 | $19.82 | 18638 |
| 2024-01-18 | 20.08 | $19.90 | 33700 |
| 2024-01-17 | 20.10 | $19.92 | 46723 |
| 2024-01-16 | 20.12 | $19.98 | 8819 |
| 2024-01-12 | 20.14 | $20.03 | 9643 |
| 2024-01-11 | 20.15 | $20.02 | 5133 |
| 2024-01-10 | 20.16 | $20.07 | 20839 |
| 2024-01-09 | 20.17 | $20.15 | 15000 |
| 2024-01-08 | 20.18 | $20.13 | 35400 |
| 2024-01-05 | 20.18 | $20.14 | 19000 |
| 2024-01-04 | 20.19 | $20.10 | 8500 |
| 2024-01-03 | 20.19 | $20.12 | 29700 |
| 2024-01-02 | 20.20 | $20.13 | 13600 |
| 2023-12-29 | 20.21 | $20.16 | 26942 |
| 2023-12-28 | 20.21 | $20.18 | 26633 |
| 2023-12-27 | 20.22 | $20.18 | 43200 |
| 2023-12-26 | 20.22 | $20.18 | 8722 |
| 2023-12-22 | 20.23 | $20.18 | 11513 |
| 2023-12-21 | 20.23 | $20.37 | 16730 |
| 2023-12-20 | 20.22 | $20.31 | 24800 |
| 2023-12-19 | 20.21 | $20.33 | 26200 |
| 2023-12-18 | 20.19 | $20.29 | 60700 |
| 2023-12-15 | 20.18 | $20.28 | 19520 |
| 2023-12-14 | 20.17 | $20.27 | 32113 |
| 2023-12-13 | 20.16 | $20.27 | 11436 |
| 2023-12-12 | 20.15 | $20.18 | 21718 |
| 2023-12-11 | 20.15 | $20.24 | 10012 |
| 2023-12-08 | 20.14 | $20.25 | 42400 |
| 2023-12-07 | 20.13 | $20.20 | 12500 |
| 2023-12-06 | 20.12 | $20.19 | 53531 |
| 2023-12-05 | 20.11 | $20.18 | 24919 |
| 2023-12-04 | 20.11 | $20.15 | 20700 |
| 2023-12-01 | 20.10 | $20.19 | 14800 |
| 2023-11-30 | 20.09 | $20.16 | 10600 |
| 2023-11-29 | 20.09 | $20.15 | 7929 |
| 2023-11-28 | 20.08 | $20.12 | 13900 |
| 2023-11-27 | 20.08 | $20.11 | 14000 |
| 2023-11-24 | 20.07 | $20.21 | 4322 |
| 2023-11-22 | 20.06 | $20.05 | 10300 |
| 2023-11-21 | 20.06 | $20.03 | 8800 |
| 2023-11-20 | 20.06 | $20.03 | 7821 |
| 2023-11-17 | 20.07 | $20.07 | 5544 |
| 2023-11-16 | 20.07 | $20.10 | 23400 |
| 2023-11-15 | 20.06 | $20.05 | 10400 |
| 2023-11-14 | 20.06 | $20.05 | 13700 |
| 2023-11-13 | 20.07 | $19.99 | 19700 |
| 2023-11-10 | 20.07 | $19.98 | 96514 |
| 2023-11-09 | 20.08 | $20.01 | 35700 |
| 2023-11-08 | 20.09 | $20.05 | 12000 |
| 2023-11-07 | 20.09 | $20.10 | 16200 |
| 2023-11-06 | 20.09 | $20.10 | 14400 |
| 2023-11-03 | 20.09 | $20.08 | 18100 |
| 2023-11-02 | 20.09 | $20.04 | 14400 |
| 2023-11-01 | 20.10 | $20.03 | 34400 |
| 2023-10-31 | 20.11 | $20.04 | 10300 |
| 2023-10-30 | 20.12 | $20.04 | 17800 |
| 2023-10-27 | 20.12 | $20.03 | 38920 |
| 2023-10-26 | 20.13 | $20.04 | 11815 |
| 2023-10-25 | 20.14 | $20.05 | 23600 |
| 2023-10-24 | 20.15 | $20.06 | 19100 |
| 2023-10-23 | 20.16 | $20.07 | 27300 |
| 2023-10-20 | 20.17 | $20.10 | 58025 |
| 2023-10-19 | 20.18 | $20.14 | 25700 |
| 2023-10-18 | 20.18 | $20.15 | 7908 |
| 2023-10-17 | 20.19 | $20.21 | 5748 |
| 2023-10-16 | 20.18 | $20.14 | 48800 |
| 2023-10-13 | 20.19 | $20.13 | 19300 |
| 2023-10-12 | 20.20 | $20.18 | 23707 |
| 2023-10-11 | 20.20 | $20.17 | 129400 |
| 2023-10-10 | 20.20 | $20.15 | 41904 |
| 2023-10-09 | 20.20 | $20.17 | 7301 |
| 2023-10-06 | 20.21 | $20.12 | 26600 |
| 2023-10-05 | 20.22 | $20.14 | 19900 |
| 2023-10-04 | 20.23 | $20.13 | 28112 |
| 2023-10-03 | 20.24 | $20.12 | 175834 |
| 2023-10-02 | 20.25 | $20.18 | 13932 |
| 2023-09-29 | 20.26 | $20.14 | 12322 |
| 2023-09-28 | 20.27 | $20.20 | 15416 |
| 2023-09-27 | 20.27 | $20.17 | 21400 |
| 2023-09-26 | 20.29 | $20.15 | 8410 |
| 2023-09-25 | 20.30 | $20.15 | 12210 |
| 2023-09-22 | 20.32 | $20.14 | 72700 |
| 2023-09-21 | 20.33 | $20.34 | 40000 |
| 2023-09-20 | 20.33 | $20.39 | 33500 |
| 2023-09-19 | 20.33 | $20.41 | 12019 |
| 2023-09-18 | 20.32 | $20.40 | 3935 |
| 2023-09-15 | 20.31 | $20.43 | 6720 |
| 2023-09-14 | 20.30 | $20.43 | 3000 |
| 2023-09-13 | 20.28 | $20.42 | 33744 |
| 2023-09-12 | 20.27 | $20.40 | 11412 |
| 2023-09-11 | 20.26 | $20.39 | 19700 |
| 2023-09-08 | 20.24 | $20.36 | 10200 |
| 2023-09-07 | 20.23 | $20.36 | 5500 |
| 2023-09-06 | 20.22 | $20.39 | 10000 |
| 2023-09-05 | 20.20 | $20.36 | 14514 |
| 2023-09-01 | 20.18 | $20.34 | 3931 |
| 2023-08-31 | 20.16 | $20.32 | 9100 |
| 2023-08-30 | 20.15 | $20.34 | 10414 |
| 2023-08-29 | 20.13 | $20.35 | 130700 |
| 2023-08-28 | 20.10 | $20.28 | 29000 |
| 2023-08-25 | 20.09 | $20.24 | 18148 |
| 2023-08-24 | 20.07 | $20.18 | 22024 |
| 2023-08-23 | 20.06 | $20.20 | 23619 |
| 2023-08-22 | 20.04 | $20.16 | 10930 |
| 2023-08-21 | 20.03 | $19.97 | 64028 |
| 2023-08-18 | 20.04 | $20.04 | 31730 |
| 2023-08-17 | 20.04 | $20.04 | 28100 |
| 2023-08-16 | 20.04 | $20.05 | 23141 |
| 2023-08-15 | 20.04 | $20.12 | 25400 |
| 2023-08-14 | 20.03 | $20.11 | 115715 |
| 2023-08-11 | 20.02 | $20.09 | 15126 |
| 2023-08-10 | 20.01 | $20.11 | 10209 |
| 2023-08-09 | 20.00 | $20.15 | 11128 |
| 2023-08-08 | 19.98 | $20.10 | 28947 |
| 2023-08-07 | 19.97 | $20.04 | 8928 |
| 2023-08-04 | 19.96 | $20.00 | 21300 |
| 2023-08-03 | 19.96 | $20.02 | 18300 |
| 2023-08-02 | 19.95 | $19.95 | 19400 |
| 2023-08-01 | 19.95 | $19.99 | 25302 |
| 2023-07-31 | 19.95 | $19.94 | 28546 |
| 2023-07-28 | 19.95 | $19.92 | 24226 |
| 2023-07-27 | 19.95 | $19.90 | 13741 |
| 2023-07-26 | 19.96 | $19.88 | 22800 |
| 2023-07-25 | 19.97 | $19.86 | 32638 |
| 2023-07-24 | 19.98 | $19.95 | 21316 |
| 2023-07-21 | 19.98 | $19.96 | 14207 |
| 2023-07-20 | 19.99 | $19.99 | 28307 |
| 2023-07-19 | 19.98 | $20.02 | 138416 |
| 2023-07-18 | 19.98 | $20.06 | 10919 |
| 2023-07-17 | 19.97 | $20.07 | 25645 |
| 2023-07-14 | 19.96 | $20.00 | 76509 |
| 2023-07-13 | 19.96 | $20.14 | 83300 |
| 2023-07-12 | 19.94 | $20.01 | 167011 |
| 2023-07-11 | 19.93 | $20.04 | 78740 |
| 2023-07-10 | 19.92 | $19.99 | 76100 |
| 2023-07-07 | 19.91 | $19.96 | 83900 |
| 2023-07-06 | 19.91 | $19.95 | 63620 |
| 2023-07-05 | 19.90 | $19.94 | 46000 |
| 2023-07-03 | 19.90 | $19.97 | 100425 |
| 2023-06-30 | 19.89 | $20.00 | 39800 |
| 2023-06-29 | 19.88 | $19.95 | 20900 |
| 2023-06-28 | 19.87 | $19.90 | 186139 |
| 2023-06-27 | 19.87 | $19.90 | 14847 |
| 2023-06-26 | 19.87 | $19.94 | 26500 |
| 2023-06-23 | 19.86 | $19.89 | 18400 |
| 2023-06-22 | 19.86 | $19.90 | 14900 |
| 2023-06-21 | 19.85 | $19.95 | 7900 |
| 2023-06-20 | 19.84 | $19.94 | 18200 |
| 2023-06-16 | 19.83 | $19.97 | 54300 |
| 2023-06-15 | 19.82 | $19.87 | 24129 |
| 2023-06-14 | 19.81 | $19.86 | 13831 |
| 2023-06-13 | 19.81 | $19.87 | 71500 |
| 2023-06-12 | 19.80 | $19.83 | 17100 |
| 2023-06-09 | 19.80 | $19.81 | 31100 |
| 2023-06-08 | 19.79 | $19.83 | 19800 |
| 2023-06-07 | 19.79 | $19.84 | 39600 |
| 2023-06-06 | 19.78 | $19.87 | 9700 |
| 2023-06-05 | 19.78 | $19.82 | 23337 |
| 2023-06-02 | 19.77 | $19.83 | 20900 |
| 2023-06-01 | 19.77 | $19.77 | 61900 |
| 2023-05-31 | 19.76 | $19.74 | 17300 |
| 2023-05-30 | 19.77 | $19.67 | 50400 |
| 2023-05-26 | 19.78 | $19.67 | 37837 |
| 2023-05-25 | 19.79 | $19.64 | 60200 |
| 2023-05-24 | 19.80 | $19.71 | 76000 |
| 2023-05-23 | 19.81 | $19.65 | 32822 |
| 2023-05-22 | 19.83 | $19.60 | 9700 |
| 2023-05-19 | 19.86 | $19.64 | 27717 |
| 2023-05-18 | 19.88 | $19.65 | 36716 |
| 2023-05-17 | 19.90 | $19.63 | 53539 |
| 2023-05-16 | 19.93 | $19.63 | 27101 |
| 2023-05-15 | 19.96 | $19.77 | 37630 |
| 2023-05-12 | 19.98 | $19.80 | 15427 |
| 2023-05-11 | 20.00 | $19.76 | 28444 |
| 2023-05-10 | 20.03 | $19.84 | 17847 |
| 2023-05-09 | 20.05 | $19.87 | 14200 |
| 2023-05-08 | 20.07 | $19.82 | 30200 |
| 2023-05-05 | 20.09 | $19.89 | 15305 |
| 2023-05-04 | 20.11 | $19.83 | 20000 |
| 2023-05-03 | 20.14 | $20.00 | 18800 |
| 2023-05-02 | 20.16 | $20.15 | 25803 |
| 2023-05-01 | 20.16 | $20.15 | 50300 |
| 2023-04-28 | 20.16 | $20.17 | 10402 |
| 2023-04-27 | 20.16 | $20.17 | 32138 |
| 2023-04-26 | 20.16 | $20.11 | 14300 |
| 2023-04-25 | 20.16 | $20.18 | 39900 |
| 2023-04-24 | 20.16 | $20.20 | 65800 |
| 2023-04-21 | 20.16 | $20.18 | 68200 |
| 2023-04-20 | 20.16 | $20.23 | 14827 |
| 2023-04-19 | 20.15 | $20.23 | 76200 |
| 2023-04-18 | 20.14 | $20.24 | 77700 |
| 2023-04-17 | 20.13 | $20.27 | 16500 |
| 2023-04-14 | 20.12 | $20.22 | 10222 |
| 2023-04-13 | 20.10 | $20.22 | 27925 |
| 2023-04-12 | 20.09 | $20.19 | 23404 |
| 2023-04-11 | 20.08 | $20.20 | 13200 |
| 2023-04-10 | 20.07 | $20.20 | 24439 |
| 2023-04-06 | 20.06 | $20.16 | 56722 |
| 2023-04-05 | 20.05 | $20.15 | 239944 |
| 2023-04-04 | 20.03 | $20.17 | 21400 |
| 2023-04-03 | 20.02 | $20.15 | 53839 |
| 2023-03-31 | 20.01 | $20.12 | 12700 |
| 2023-03-30 | 19.99 | $20.06 | 110749 |
| 2023-03-29 | 19.99 | $20.10 | 137400 |
| 2023-03-28 | 19.98 | $20.06 | 341447 |
| 2023-03-27 | 19.97 | $20.08 | 49100 |
| 2023-03-24 | 19.95 | $20.01 | 45400 |
| 2023-03-23 | 19.95 | $19.86 | 94034 |
| 2023-03-22 | 19.96 | $19.84 | 18438 |
| 2023-03-21 | 19.97 | $19.85 | 73000 |
| 2023-03-20 | 19.98 | $19.89 | 15500 |
| 2023-03-17 | 19.99 | $19.85 | 16632 |
| 2023-03-16 | 20.01 | $19.93 | 59120 |
| 2023-03-15 | 20.02 | $19.89 | 14739 |
| 2023-03-14 | 20.03 | $19.88 | 15904 |
| 2023-03-13 | 20.04 | $19.78 | 24400 |
| 2023-03-10 | 20.07 | $19.98 | 195500 |
| 2023-03-09 | 20.08 | $19.97 | 28200 |
| 2023-03-08 | 20.09 | $20.01 | 45935 |
| 2023-03-07 | 20.10 | $20.05 | 251300 |
| 2023-03-06 | 20.11 | $20.05 | 222405 |
| 2023-03-03 | 20.11 | $20.07 | 10347 |
| 2023-03-02 | 20.12 | $20.07 | 15512 |
| 2023-03-01 | 20.12 | $20.05 | 134700 |
| 2023-02-28 | 20.13 | $20.12 | 20223 |
| 2023-02-27 | 20.13 | $20.15 | 13300 |
| 2023-02-24 | 20.13 | $20.26 | 51100 |
| 2023-02-23 | 20.12 | $20.30 | 20024 |
| 2023-02-22 | 20.10 | $20.27 | 8900 |
| 2023-02-21 | 20.08 | $20.12 | 29214 |
| 2023-02-17 | 20.08 | $20.13 | 30900 |
| 2023-02-16 | 20.07 | $20.11 | 112200 |
| 2023-02-15 | 20.07 | $20.06 | 43407 |
| 2023-02-14 | 20.07 | $20.03 | 35500 |
| 2023-02-13 | 20.07 | $20.03 | 13700 |
| 2023-02-10 | 20.08 | $20.06 | 152336 |
| 2023-02-09 | 20.08 | $20.05 | 19000 |
| 2023-02-08 | 20.08 | $20.03 | 59717 |
| 2023-02-07 | 20.09 | $20.07 | 12100 |
| 2023-02-06 | 20.09 | $20.05 | 31620 |
| 2023-02-03 | 20.09 | $20.07 | 72800 |
| 2023-02-02 | 20.09 | $20.08 | 59700 |
| 2023-02-01 | 20.10 | $20.08 | 194610 |
| 2023-01-31 | 20.10 | $20.08 | 62436 |
| 2023-01-30 | 20.10 | $20.02 | 47538 |
| 2023-01-27 | 20.11 | $20.03 | 50200 |
| 2023-01-26 | 20.12 | $20.01 | 23311 |
| 2023-01-25 | 20.13 | $20.03 | 114930 |
| 2023-01-24 | 20.14 | $20.08 | 59700 |
| 2023-01-23 | 20.14 | $20.12 | 22200 |
| 2023-01-20 | 20.15 | $20.08 | 14100 |
| 2023-01-19 | 20.15 | $20.05 | 52300 |
| 2023-01-18 | 20.16 | $20.08 | 31000 |
| 2023-01-17 | 20.17 | $20.11 | 61220 |
| 2023-01-13 | 20.18 | $20.09 | 28500 |
| 2023-01-12 | 20.19 | $20.15 | 26000 |
| 2023-01-11 | 20.19 | $20.14 | 143014 |
| 2023-01-10 | 20.20 | $20.19 | 7700 |
| 2023-01-09 | 20.20 | $20.11 | 18544 |
| 2023-01-06 | 20.21 | $20.16 | 17500 |
| 2023-01-05 | 20.22 | $20.14 | 153800 |
| 2023-01-04 | 20.22 | $20.17 | 22232 |
| 2023-01-03 | 20.23 | $20.20 | 47835 |
| 2022-12-30 | 20.23 | $20.17 | 29900 |
| 2022-12-29 | 20.24 | $20.17 | 35917 |
| 2022-12-28 | 20.25 | $20.11 | 252600 |
| 2022-12-27 | 20.26 | $20.07 | 31736 |
| 2022-12-23 | 20.28 | $20.09 | 95700 |
| 2022-12-22 | 20.30 | $20.37 | 71724 |
| 2022-12-21 | 20.29 | $20.33 | 55414 |
| 2022-12-20 | 20.29 | $20.32 | 112545 |
| 2022-12-19 | 20.29 | $20.33 | 81900 |
| 2022-12-16 | 20.28 | $20.31 | 56132 |
| 2022-12-15 | 20.28 | $20.31 | 16000 |
| 2022-12-14 | 20.28 | $20.38 | 39000 |
| 2022-12-13 | 20.26 | $20.37 | 43741 |
| 2022-12-12 | 20.25 | $20.37 | 120602 |
| 2022-12-09 | 20.24 | $20.27 | 17009 |
| 2022-12-08 | 20.24 | $20.26 | 8400 |
| 2022-12-07 | 20.24 | $20.27 | 58603 |
| 2022-12-06 | 20.23 | $20.25 | 48300 |
| 2022-12-05 | 20.23 | $20.30 | 97431 |
| 2022-12-02 | 20.22 | $20.30 | 118619 |
| 2022-12-01 | 20.21 | $20.25 | 32426 |
| 2022-11-30 | 20.21 | $20.25 | 20628 |
| 2022-11-29 | 20.21 | $20.20 | 22900 |
| 2022-11-28 | 20.21 | $20.24 | 21400 |
| 2022-11-25 | 20.20 | $20.25 | 3612 |
| 2022-11-23 | 20.20 | $20.25 | 5000 |
| 2022-11-22 | 20.19 | $20.19 | 12400 |
| 2022-11-21 | 20.19 | $20.23 | 39841 |
| 2022-11-18 | 20.19 | $20.18 | 16800 |
| 2022-11-17 | 20.19 | $20.21 | 29821 |
| 2022-11-16 | 20.19 | $20.20 | 14800 |
| 2022-11-15 | 20.19 | $20.16 | 216313 |
| 2022-11-14 | 20.19 | $20.18 | 17300 |
| 2022-11-11 | 20.19 | $20.15 | 21132 |
| 2022-11-10 | 20.19 | $20.15 | 22210 |
| 2022-11-09 | 20.20 | $20.15 | 12330 |
| 2022-11-08 | 20.20 | $20.12 | 27800 |
| 2022-11-07 | 20.21 | $20.11 | 53707 |
| 2022-11-04 | 20.22 | $20.19 | 39700 |
| 2022-11-03 | 20.23 | $20.13 | 160000 |
| 2022-11-02 | 20.24 | $20.24 | 42211 |
| 2022-11-01 | 20.24 | $20.46 | 19849 |
| 2022-10-31 | 20.21 | $20.41 | 36211 |
| 2022-10-28 | 20.19 | $20.38 | 16800 |
| 2022-10-27 | 20.17 | $20.21 | 17526 |
| 2022-10-26 | 20.17 | $20.17 | 8504 |
| 2022-10-25 | 20.17 | $20.23 | 98700 |
| 2022-10-24 | 20.16 | $20.32 | 148611 |
| 2022-10-21 | 20.15 | $20.21 | 38414 |
| 2022-10-20 | 20.14 | $20.14 | 18400 |
| 2022-10-19 | 20.14 | $20.20 | 45731 |
| 2022-10-18 | 20.13 | $20.18 | 19600 |
| 2022-10-17 | 20.13 | $20.14 | 28400 |
| 2022-10-14 | 20.13 | $20.10 | 18126 |
| 2022-10-13 | 20.13 | $20.14 | 98200 |
| 2022-10-12 | 20.13 | $20.20 | 14100 |
| 2022-10-11 | 20.12 | $20.09 | 38903 |
| 2022-10-10 | 20.13 | $20.05 | 26521 |
| 2022-10-07 | 20.14 | $20.08 | 83300 |
| 2022-10-06 | 20.14 | $20.03 | 73512 |
| 2022-10-05 | 20.15 | $20.24 | 73811 |
| 2022-10-04 | 20.14 | $20.09 | 28009 |
| 2022-10-03 | 20.15 | $20.17 | 68524 |
| 2022-09-30 | 20.15 | $20.09 | 22700 |
| 2022-09-29 | 20.15 | $20.16 | 21021 |
| 2022-09-28 | 20.15 | $20.16 | 10100 |
| 2022-09-27 | 20.15 | $20.28 | 150700 |
| 2022-09-26 | 20.14 | $20.13 | 224800 |
| 2022-09-23 | 20.14 | $20.15 | 320909 |
| 2022-09-22 | 20.14 | $20.19 | 19700 |
| 2022-09-21 | 20.13 | $20.08 | 78819 |
| 2022-09-20 | 20.14 | $20.17 | 8927 |
| 2022-09-19 | 20.13 | $20.11 | 26900 |
| 2022-09-16 | 20.14 | $20.16 | 94900 |
| 2022-09-15 | 20.13 | $20.14 | 21425 |
| 2022-09-14 | 20.13 | $20.16 | 12100 |
| 2022-09-13 | 20.13 | $20.29 | 27700 |
| 2022-09-12 | 20.11 | $20.16 | 246604 |
| 2022-09-09 | 20.11 | $20.19 | 34600 |
| 2022-09-08 | 20.10 | $20.16 | 18231 |
| 2022-09-07 | 20.09 | $20.13 | 70841 |
| 2022-09-06 | 20.09 | $20.06 | 20500 |
| 2022-09-02 | 20.09 | $20.08 | 9100 |
| 2022-09-01 | 20.09 | $20.07 | 8249 |
| 2022-08-31 | 20.10 | $20.06 | 19427 |
| 2022-08-30 | 20.10 | $20.08 | 22100 |
| 2022-08-29 | 20.10 | $20.07 | 6800 |
| 2022-08-26 | 20.10 | $20.12 | 17038 |
| 2022-08-25 | 20.10 | $20.11 | 44406 |
| 2022-08-24 | 20.10 | $20.13 | 35710 |
| 2022-08-23 | 20.10 | $20.12 | 40335 |
| 2022-08-22 | 20.10 | $20.16 | 21506 |
| 2022-08-19 | 20.09 | $20.17 | 66600 |
| 2022-08-18 | 20.08 | $20.20 | 63212 |
| 2022-08-17 | 20.07 | $20.17 | 47900 |
| 2022-08-16 | 20.06 | $20.14 | 70538 |
| 2022-08-15 | 20.05 | $20.16 | 428600 |
| 2022-08-12 | 20.04 | $20.20 | 34410 |
| 2022-08-11 | 20.02 | $20.13 | 6501 |
| 2022-08-10 | 20.01 | $20.10 | 201600 |
| 2022-08-09 | 20.00 | $20.06 | 44800 |
| 2022-08-08 | 19.99 | $20.02 | 18845 |
| 2022-08-05 | 19.99 | $20.01 | 209720 |
| 2022-08-04 | 19.99 | $20.04 | 84324 |
| 2022-08-03 | 19.98 | $20.04 | 17200 |
| 2022-08-02 | 19.98 | $20.06 | 15200 |
| 2022-08-01 | 19.97 | $20.08 | 27137 |
| 2022-07-29 | 19.96 | $19.99 | 63600 |
| 2022-07-28 | 19.95 | $20.00 | 30537 |
| 2022-07-27 | 19.95 | $20.03 | 18223 |
| 2022-07-26 | 19.94 | $19.97 | 96600 |
| 2022-07-25 | 19.94 | $19.98 | 26646 |
| 2022-07-22 | 19.93 | $19.98 | 79400 |
| 2022-07-21 | 19.93 | $19.99 | 28514 |
| 2022-07-20 | 19.92 | $20.04 | 172714 |
| 2022-07-19 | 19.91 | $20.06 | 102007 |
| 2022-07-18 | 19.89 | $19.99 | 17231 |
| 2022-07-15 | 19.88 | $20.02 | 41800 |
| 2022-07-14 | 19.87 | $19.93 | 14206 |
| 2022-07-13 | 19.86 | $19.92 | 15935 |
| 2022-07-12 | 19.85 | $19.92 | 5642 |
| 2022-07-11 | 19.85 | $19.88 | 21400 |
| 2022-07-08 | 19.84 | $19.96 | 32300 |
| 2022-07-07 | 19.83 | $19.98 | 20335 |
| 2022-07-06 | 19.82 | $19.89 | 10430 |
| 2022-07-05 | 19.81 | $19.90 | 20300 |
| 2022-07-01 | 19.80 | $19.90 | 3445 |
| 2022-06-30 | 19.79 | $19.85 | 34500 |
| 2022-06-29 | 19.78 | $19.85 | 54100 |
| 2022-06-28 | 19.77 | $19.83 | 9816 |
| 2022-06-27 | 19.77 | $19.86 | 10000 |
| 2022-06-24 | 19.76 | $19.86 | 22503 |
| 2022-06-23 | 19.75 | $19.85 | 20900 |
| 2022-06-22 | 19.74 | $19.75 | 26600 |
| 2022-06-21 | 19.74 | $19.70 | 13800 |
| 2022-06-17 | 19.74 | $19.65 | 199800 |
| 2022-06-16 | 19.75 | $19.45 | 6100 |
| 2022-06-15 | 19.78 | $19.60 | 38700 |
| 2022-06-14 | 19.80 | $19.53 | 6100 |
| 2022-06-13 | 19.83 | $19.59 | 6312 |
| 2022-06-10 | 19.85 | $19.78 | 8115 |
| 2022-06-09 | 19.86 | $19.82 | 5644 |
| 2022-06-08 | 19.86 | $19.87 | 23148 |
| 2022-06-07 | 19.86 | $19.91 | 77200 |
| 2022-06-06 | 19.86 | $19.89 | 4600 |
| 2022-06-03 | 19.86 | $19.95 | 5900 |
| 2022-06-02 | 19.85 | $19.98 | 6100 |
| 2022-06-01 | 19.83 | $19.96 | 9128 |
| 2022-05-31 | 19.82 | $19.93 | 18000 |
| 2022-05-27 | 19.81 | $19.92 | 4735 |
| 2022-05-26 | 19.79 | $19.86 | 34549 |
| 2022-05-25 | 19.79 | $19.80 | 5600 |
| 2022-05-24 | 19.79 | $19.76 | 218901 |
| 2022-05-23 | 19.79 | $19.76 | 12600 |
| 2022-05-20 | 19.79 | $19.70 | 4425 |
| 2022-05-19 | 19.80 | $19.70 | 5824 |
| 2022-05-18 | 19.81 | $19.70 | 4618 |
| 2022-05-17 | 19.82 | $19.75 | 21200 |
| 2022-05-16 | 19.83 | $19.67 | 15700 |
| 2022-05-13 | 19.85 | $19.75 | 6300 |
| 2022-05-12 | 19.86 | $19.69 | 9448 |
| 2022-05-11 | 19.88 | $19.75 | 3800 |
| 2022-05-10 | 19.89 | $19.76 | 143027 |
| 2022-05-09 | 19.91 | $19.72 | 18900 |
| 2022-05-06 | 19.92 | $19.83 | 10300 |
| 2022-05-05 | 19.93 | $19.84 | 1832 |
| 2022-05-04 | 19.94 | $19.90 | 5337 |
| 2022-05-03 | 19.95 | $19.86 | 31900 |
| 2022-05-02 | 19.96 | $19.87 | 2800 |
| 2022-04-29 | 19.97 | $19.86 | 600 |
| 2022-04-28 | 19.98 | $19.92 | 15000 |
| 2022-04-27 | 19.99 | $19.92 | 171913 |
| 2022-04-26 | 19.99 | $19.95 | 58600 |
| 2022-04-25 | 20.00 | $20.01 | 10625 |
| 2022-04-22 | 20.00 | $20.02 | 35232 |
| 2022-04-21 | 19.99 | $19.98 | 6434 |
| 2022-04-20 | 19.99 | $20.09 | 22700 |
| 2022-04-19 | 19.98 | $20.05 | 12200 |
| 2022-04-18 | 19.98 | $20.06 | 64040 |
| 2022-04-14 | 19.97 | $20.05 | 12501 |
| 2022-04-13 | 19.96 | $20.06 | 405 |
| 2022-04-12 | 19.95 | $19.99 | 66701 |
| 2022-04-11 | 19.95 | $19.99 | 3300 |
| 2022-04-08 | 19.94 | $20.00 | 3740 |
| 2022-04-07 | 19.94 | $19.99 | 434 |
| 2022-04-06 | 19.93 | $20.00 | 7400 |
| 2022-04-05 | 19.92 | $20.01 | 20600 |
| 2022-04-04 | 19.91 | $20.00 | 2002 |
| 2022-04-01 | 19.90 | $20.01 | 1900 |
| 2022-03-31 | 19.89 | $19.98 | 12400 |
| 2022-03-30 | 19.88 | $19.97 | 9215 |
| 2022-03-29 | 19.88 | $19.97 | 400 |
| 2022-03-28 | 19.87 | $19.93 | 3800 |
| 2022-03-25 | 19.86 | $19.95 | 100 |
| 2022-03-24 | 19.85 | $19.89 | 100 |
| 2022-03-23 | 19.84 | $19.88 | 2819 |
| 2022-03-22 | 19.84 | $19.88 | 3800 |
| 2022-03-21 | 19.84 | $19.90 | 16600 |
| 2022-03-18 | 19.83 | $19.87 | 4406 |
| 2022-03-17 | 19.83 | $19.87 | 8745 |
| 2022-03-16 | 19.82 | $19.88 | 1139 |
| 2022-03-15 | 19.81 | $19.83 | 4200 |
| 2022-03-14 | 19.81 | $19.85 | 2738 |
| 2022-03-11 | 19.81 | $19.85 | 13800 |
| 2022-03-10 | 19.80 | $19.83 | 23900 |
| 2022-03-09 | 19.80 | $19.82 | 127 |
| 2022-03-08 | 19.80 | $19.84 | 98428 |
| 2022-03-07 | 19.80 | $19.83 | 1300 |
| 2022-03-04 | 19.79 | $19.81 | 3310 |
| 2022-03-03 | 19.79 | $19.84 | 100 |
| 2022-03-02 | 19.78 | $19.86 | 620 |
| 2022-03-01 | 19.78 | $19.83 | 300 |
| 2022-02-28 | 19.77 | $19.84 | 4201 |
| 2022-02-25 | 19.76 | $19.83 | — |
| 2022-02-24 | 19.76 | $19.78 | 540 |
| 2022-02-23 | 19.75 | $19.75 | 900 |
| 2022-02-22 | 19.75 | $19.77 | 100 |
| 2022-02-18 | 19.75 | $19.76 | 200 |
| 2022-02-17 | 19.75 | $19.78 | 10400 |
| 2022-02-16 | 19.75 | $19.81 | 2317 |
| 2022-02-15 | 19.74 | $19.81 | 100 |
| 2022-02-14 | 19.74 | $19.81 | 912 |
| 2022-02-11 | 19.73 | $19.83 | 5200 |
| 2022-02-10 | 19.72 | $19.82 | 510 |
| 2022-02-09 | 19.71 | $19.78 | 2100 |
| 2022-02-08 | 19.70 | $19.84 | 1413 |
| 2022-02-07 | 19.68 | $19.76 | 231200 |
| 2022-02-04 | 19.67 | $19.74 | — |
| 2022-02-03 | 19.67 | $19.73 | 200 |
| 2022-02-02 | 19.66 | $19.74 | — |
| 2022-02-01 | 19.65 | $19.77 | 627 |
| 2022-01-31 | 19.64 | $19.75 | 802 |
| 2022-01-28 | 19.63 | $19.74 | 2314 |
| 2022-01-27 | 19.62 | $19.71 | 1520 |
| 2022-01-26 | 19.61 | $19.60 | 619 |
| 2022-01-25 | 19.61 | $19.60 | 204 |
| 2022-01-24 | 19.61 | $19.74 | 1600 |
| 2022-01-21 | 19.60 | $19.70 | 509 |
| 2022-01-20 | 19.58 | $19.63 | 2400 |
| 2022-01-19 | 19.58 | $19.56 | 900 |
| 2022-01-18 | 19.58 | $19.49 | 400 |
| 2022-01-14 | 19.59 | $19.58 | 9743 |
| 2022-01-13 | 19.59 | $19.48 | 2100 |
| 2022-01-12 | 19.60 | $19.53 | 4110 |
| 2022-01-11 | 19.61 | $19.62 | 15208 |
| 2022-01-10 | 19.61 | $19.66 | 1643 |
| 2022-01-07 | 19.61 | $19.63 | 1232 |
| 2022-01-06 | 19.60 | $19.69 | 2100 |
| 2022-01-05 | 19.59 | $19.65 | 3903 |
| 2022-01-04 | 19.59 | $19.76 | 39700 |
| 2022-01-03 | 19.57 | $19.58 | 2300 |
| 2021-12-31 | 19.57 | $19.61 | 12400 |
| 2021-12-30 | 19.56 | $19.61 | 3800 |
| 2021-12-29 | 19.56 | $19.59 | 4000 |
| 2021-12-28 | 19.56 | $19.52 | 1400 |
| 2021-12-27 | 19.56 | $19.50 | 3500 |
| 2021-12-23 | 19.57 | $19.58 | 14600 |
| 2021-12-22 | 19.56 | $19.58 | 11807 |
| 2021-12-21 | 19.56 | $19.48 | 1939 |
| 2021-12-20 | 19.57 | $19.48 | 1300 |
| 2021-12-17 | 19.58 | $19.46 | 248 |
| 2021-12-16 | 19.59 | $19.49 | 2200 |
| 2021-12-15 | 19.60 | $19.52 | 1839 |
| 2021-12-14 | 19.61 | $19.59 | 2200 |
| 2021-12-13 | 19.62 | $19.62 | 700 |
| 2021-12-10 | 19.62 | $19.65 | 3600 |
| 2021-12-09 | 19.61 | $19.63 | 2600 |
| 2021-12-08 | 19.61 | $19.65 | 5512 |
| 2021-12-07 | 19.61 | $19.64 | 4744 |
| 2021-12-06 | 19.60 | $19.63 | 20113 |
| 2021-12-03 | 19.60 | $19.60 | 10100 |
| 2021-12-02 | 19.60 | $19.60 | 1200 |
| 2021-12-01 | 19.60 | $19.65 | 612 |
| 2021-11-30 | 19.59 | $19.56 | 1607 |
| 2021-11-29 | 19.60 | $19.57 | 500 |
| 2021-11-26 | 19.60 | $19.61 | 1900 |
| 2021-11-24 | 19.60 | $19.64 | 1907 |
| 2021-11-23 | 19.59 | $19.67 | 1400 |
| 2021-11-22 | 19.59 | $19.54 | 700 |
| 2021-11-19 | 19.59 | $19.49 | 1029 |
| 2021-11-18 | 19.60 | $19.55 | 6800 |
| 2021-11-17 | 19.61 | $19.60 | 1500 |
| 2021-11-16 | 19.61 | $19.61 | 427 |
| 2021-11-15 | 19.61 | $19.63 | 500 |
| 2021-11-12 | 19.61 | $19.60 | 3600 |
| 2021-11-11 | 19.61 | $19.62 | 1600 |
| 2021-11-10 | 19.61 | $19.61 | 100 |
| 2021-11-09 | 19.61 | $19.55 | 1500 |
| 2021-11-08 | 19.61 | $19.45 | 7100 |
| 2021-11-05 | 19.63 | $19.61 | 6827 |
| 2021-11-04 | 19.63 | $19.53 | 4000 |
| 2021-11-03 | 19.64 | $19.58 | 3900 |
| 2021-11-02 | 19.65 | $19.60 | 2428 |
| 2021-11-01 | 19.65 | $19.65 | 8900 |
| 2021-10-29 | 19.65 | $19.64 | 13700 |
| 2021-10-28 | 19.65 | $19.64 | 1728 |
| 2021-10-27 | 19.65 | $19.61 | 916 |
| 2021-10-26 | 19.66 | $19.53 | 1700 |
| 2021-10-25 | 19.67 | $19.59 | 2114 |
| 2021-10-22 | 19.68 | $19.64 | 5200 |
| 2021-10-21 | 19.68 | $19.67 | 437 |
| 2021-10-20 | 19.69 | $19.66 | 4200 |
| 2021-10-19 | 19.69 | $19.79 | 2400 |
| 2021-10-18 | 19.68 | $19.65 | 4700 |
| 2021-10-15 | 19.68 | $19.69 | 900 |
| 2021-10-14 | 19.68 | $19.70 | 706 |
| 2021-10-13 | 19.68 | $19.69 | 3314 |
| 2021-10-12 | 19.68 | $19.68 | 1346 |
| 2021-10-11 | 19.68 | $19.65 | 623 |
| 2021-10-08 | 19.68 | $19.68 | 3800 |
| 2021-10-07 | 19.68 | $19.70 | 4000 |
| 2021-10-06 | 19.68 | $19.68 | 3014 |
| 2021-10-05 | 19.68 | $19.70 | 7834 |
| 2021-10-04 | 19.68 | $19.66 | 1611 |
| 2021-10-01 | 19.68 | $19.72 | 9526 |
| 2021-09-30 | 19.67 | $19.67 | 5800 |
| 2021-09-29 | 19.67 | $19.71 | 5443 |
| 2021-09-28 | 19.67 | $19.71 | 5200 |
| 2021-09-27 | 19.66 | $19.69 | 2629 |
| 2021-09-24 | 19.66 | $19.71 | 5900 |
| 2021-09-23 | 19.66 | $19.69 | 4022 |
| 2021-09-22 | 19.65 | $19.71 | 2800 |
| 2021-09-21 | 19.65 | $19.71 | 3100 |
| 2021-09-20 | 19.64 | $19.71 | 5500 |
| 2021-09-17 | 19.63 | $19.72 | 10944 |
| 2021-09-16 | 19.62 | $19.69 | 6800 |
| 2021-09-15 | 19.62 | $19.70 | 911 |
| 2021-09-14 | 19.61 | $19.68 | 442 |
| 2021-09-13 | 19.60 | $19.69 | 2732 |
| 2021-09-10 | 19.59 | $19.65 | 2000 |
| 2021-09-09 | 19.59 | $19.64 | 104 |
| 2021-09-08 | 19.58 | $19.65 | 5300 |
| 2021-09-07 | 19.57 | $19.64 | 4308 |
| 2021-09-03 | 19.57 | $19.68 | 4844 |
| 2021-09-02 | 19.55 | $19.66 | 1100 |
| 2021-09-01 | 19.54 | $19.66 | 1638 |
| 2021-08-31 | 19.53 | $19.60 | 500 |
| 2021-08-30 | 19.52 | $19.56 | 1300 |
| 2021-08-27 | 19.52 | $19.56 | 2000 |
| 2021-08-26 | 19.52 | $19.57 | 2200 |
| 2021-08-25 | 19.51 | $19.56 | 1000 |
| 2021-08-24 | 19.51 | $19.58 | 1511 |
| 2021-08-23 | 19.50 | $19.56 | 1500 |
| 2021-08-20 | 19.49 | $19.50 | 1600 |
| 2021-08-19 | 19.49 | $19.49 | 1500 |
| 2021-08-18 | 19.49 | $19.47 | 406 |
| 2021-08-17 | 19.49 | $19.42 | 2847 |
| 2021-08-16 | 19.50 | $19.39 | 338 |
| 2021-08-13 | 19.51 | $19.40 | 2903 |
| 2021-08-12 | 19.52 | $19.45 | 2442 |
| 2021-08-11 | 19.53 | $19.48 | 5114 |
| 2021-08-10 | 19.54 | $19.46 | 2928 |
| 2021-08-09 | 19.55 | $19.45 | 4802 |
| 2021-08-06 | 19.56 | $19.46 | 402 |
| 2021-08-05 | 19.57 | $19.44 | 1100 |
| 2021-08-04 | 19.58 | $19.30 | 3400 |
| 2021-08-03 | 19.61 | $19.44 | 2900 |
| 2021-08-02 | 19.63 | $19.53 | 3419 |
| 2021-07-30 | 19.64 | $19.55 | 2125 |
| 2021-07-29 | 19.64 | $19.57 | 600 |
| 2021-07-28 | 19.65 | $19.56 | 2306 |
| 2021-07-27 | 19.66 | $19.60 | 2300 |
| 2021-07-26 | 19.67 | $19.65 | 400 |
| 2021-07-23 | 19.67 | $19.69 | 2917 |
| 2021-07-22 | 19.67 | $19.68 | 2500 |
| 2021-07-21 | 19.67 | $19.69 | 2100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.83
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.46
Average
20.07
Maximum
20.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.83 | $21.03 | 793 |
| 2026-07-10 | 20.82 | $20.87 | 26014 |
| 2026-07-02 | 20.82 | $20.76 | 17854 |
| 2026-07-01 | 20.83 | $20.67 | 42979 |
| 2026-06-30 | 20.85 | $20.64 | 5942 |
| 2026-06-29 | 20.87 | $20.64 | 1624 |
| 2026-06-26 | 20.90 | $20.66 | 6141 |
| 2026-06-25 | 20.92 | $20.94 | — |
| 2026-06-24 | 20.92 | $20.94 | 941 |
| 2026-06-23 | 20.91 | $21.00 | 4700 |
| 2026-06-22 | 20.90 | $20.81 | 21441 |
| 2026-06-18 | 20.91 | $20.88 | 506 |
| 2026-06-17 | 20.92 | $20.93 | 1939 |
| 2026-06-16 | 20.91 | $20.91 | 2600 |
| 2026-06-15 | 20.91 | $20.93 | 2400 |
| 2026-06-12 | 20.91 | $20.94 | 317 |
| 2026-06-11 | 20.91 | $20.94 | 600 |
| 2026-06-10 | 20.90 | $20.93 | 1416 |
| 2026-06-09 | 20.90 | $20.92 | 3900 |
| 2026-06-08 | 20.89 | $20.92 | 3425 |
| 2026-06-05 | 20.89 | $20.91 | 1800 |
| 2026-06-04 | 20.89 | $20.90 | 1500 |
| 2026-06-03 | 20.88 | $20.90 | 5600 |
| 2026-06-02 | 20.88 | $20.89 | 1300 |
| 2026-06-01 | 20.88 | $20.89 | 300 |
| 2026-05-29 | 20.88 | $20.89 | 1147 |
| 2026-05-28 | 20.88 | $20.89 | 7516 |
| 2026-05-27 | 20.87 | $20.90 | 1939 |
| 2026-05-26 | 20.87 | $20.89 | 3026 |
| 2026-05-22 | 20.87 | $20.89 | 1200 |
| 2026-05-21 | 20.86 | $20.84 | 6700 |
| 2026-05-20 | 20.87 | $20.90 | 3708 |
| 2026-05-19 | 20.86 | $20.90 | 2637 |
| 2026-05-18 | 20.86 | $20.89 | 631 |
| 2026-05-15 | 20.86 | $20.87 | 7500 |
| 2026-05-14 | 20.85 | $20.87 | 909 |
| 2026-05-13 | 20.85 | $20.83 | 11406 |
| 2026-05-12 | 20.85 | $20.82 | 202200 |
| 2026-05-11 | 20.86 | $20.86 | 4824 |
| 2026-05-08 | 20.86 | $20.85 | 1949 |
| 2026-05-07 | 20.86 | $20.86 | 16000 |
| 2026-05-06 | 20.85 | $20.86 | 7000 |
| 2026-05-05 | 20.85 | $20.87 | 1000 |
| 2026-05-04 | 20.85 | $20.86 | 5218 |
| 2026-05-01 | 20.84 | $20.86 | 1701 |
| 2026-04-30 | 20.84 | $20.86 | 9500 |
| 2026-04-29 | 20.84 | $20.86 | 2734 |
| 2026-04-28 | 20.83 | $20.86 | 800 |
| 2026-04-27 | 20.82 | $20.86 | 3235 |
| 2026-04-24 | 20.82 | $20.85 | 1300 |
| 2026-04-23 | 20.81 | $20.85 | 14620 |
| 2026-04-22 | 20.80 | $20.86 | 4436 |
| 2026-04-21 | 20.79 | $20.85 | 4200 |
| 2026-04-20 | 20.79 | $20.84 | 4600 |
| 2026-04-17 | 20.78 | $20.84 | 7441 |
| 2026-04-16 | 20.77 | $20.84 | 1947 |
| 2026-04-15 | 20.76 | $20.83 | 5000 |
| 2026-04-14 | 20.75 | $20.82 | 12113 |
| 2026-04-13 | 20.74 | $20.83 | 4403 |
| 2026-04-10 | 20.73 | $20.78 | 23800 |
| 2026-04-09 | 20.72 | $20.82 | 1022 |
| 2026-04-08 | 20.71 | $20.76 | 8700 |
| 2026-04-07 | 20.70 | $20.57 | 3300 |
| 2026-04-06 | 20.71 | $20.78 | 56500 |
| 2026-04-02 | 20.71 | $20.76 | 9300 |
| 2026-04-01 | 20.70 | $20.76 | 93506 |
| 2026-03-31 | 20.70 | $20.70 | 53200 |
| 2026-03-30 | 20.70 | $20.73 | 520800 |
| 2026-03-27 | 20.69 | $20.71 | 25400 |
| 2026-03-26 | 20.69 | $20.71 | 4700 |
| 2026-03-25 | 20.69 | $20.64 | 9604 |
| 2026-03-24 | 20.70 | $20.70 | 12900 |
| 2026-03-23 | 20.70 | $20.74 | 10000 |
| 2026-03-20 | 20.69 | $20.66 | 42712 |
| 2026-03-19 | 20.70 | $20.70 | 3543 |
| 2026-03-18 | 20.70 | $20.69 | 8716 |
| 2026-03-17 | 20.70 | $20.58 | 4520 |
| 2026-03-16 | 20.71 | $20.70 | 23800 |
| 2026-03-13 | 20.71 | $20.69 | 5818 |
| 2026-03-12 | 20.72 | $20.72 | 7602 |
| 2026-03-11 | 20.72 | $20.73 | 5706 |
| 2026-03-10 | 20.72 | $20.68 | 5534 |
| 2026-03-09 | 20.72 | $20.73 | 26400 |
| 2026-03-06 | 20.72 | $20.70 | 7442 |
| 2026-03-05 | 20.72 | $20.74 | 3413 |
| 2026-03-04 | 20.72 | $20.74 | 7600 |
| 2026-03-03 | 20.71 | $20.73 | 5500 |
| 2026-03-02 | 20.71 | $20.69 | 2431 |
| 2026-02-27 | 20.71 | $20.70 | 5500 |
| 2026-02-26 | 20.72 | $20.71 | 4100 |
| 2026-02-25 | 20.72 | $20.70 | 10400 |
| 2026-02-24 | 20.72 | $20.74 | 14319 |
| 2026-02-23 | 20.71 | $20.72 | 21800 |
| 2026-02-20 | 20.71 | $20.74 | 9816 |
| 2026-02-19 | 20.71 | $20.71 | 5200 |
| 2026-02-18 | 20.71 | $20.73 | 24727 |
| 2026-02-17 | 20.71 | $20.73 | 73000 |
| 2026-02-13 | 20.71 | $20.71 | 7400 |
| 2026-02-12 | 20.70 | $20.73 | 6000 |
| 2026-02-11 | 20.70 | $20.71 | 95700 |
| 2026-02-10 | 20.70 | $20.68 | 105300 |
| 2026-02-09 | 20.70 | $20.72 | 8623 |
| 2026-02-06 | 20.70 | $20.72 | 11700 |
| 2026-02-05 | 20.70 | $20.68 | 13400 |
| 2026-02-04 | 20.70 | $20.69 | 7900 |
| 2026-02-03 | 20.70 | $20.69 | 3700 |
| 2026-02-02 | 20.70 | $20.70 | 8018 |
| 2026-01-30 | 20.70 | $20.72 | 8900 |
| 2026-01-29 | 20.70 | $20.69 | 4500 |
| 2026-01-28 | 20.70 | $20.70 | 7600 |
| 2026-01-27 | 20.69 | $20.70 | 3037 |
| 2026-01-26 | 20.69 | $20.70 | 28211 |
| 2026-01-23 | 20.69 | $20.75 | 19900 |
| 2026-01-22 | 20.68 | $20.70 | 14041 |
| 2026-01-21 | 20.67 | $20.72 | 7532 |
| 2026-01-20 | 20.67 | $20.68 | 10446 |
| 2026-01-16 | 20.66 | $20.68 | 131600 |
| 2026-01-15 | 20.66 | $20.71 | 10734 |
| 2026-01-14 | 20.65 | $20.70 | 22100 |
| 2026-01-13 | 20.65 | $20.66 | 9639 |
| 2026-01-12 | 20.64 | $20.70 | 7809 |
| 2026-01-09 | 20.64 | $20.70 | 18000 |
| 2026-01-08 | 20.63 | $20.70 | 6900 |
| 2026-01-07 | 20.62 | $20.66 | 4000 |
| 2026-01-06 | 20.62 | $20.66 | 8745 |
| 2026-01-05 | 20.62 | $20.65 | 47325 |
| 2026-01-02 | 20.62 | $20.60 | 6400 |
| 2025-12-31 | 20.62 | $20.64 | 12147 |
| 2025-12-30 | 20.62 | $20.57 | 18439 |
| 2025-12-29 | 20.63 | $20.61 | 22408 |
| 2025-12-26 | 20.63 | $20.63 | 5237 |
| 2025-12-24 | 20.64 | $20.61 | 2545 |
| 2025-12-23 | 20.64 | $20.62 | 6338 |
| 2025-12-22 | 20.65 | $20.60 | 5248 |
| 2025-12-19 | 20.65 | $20.60 | 5023 |
| 2025-12-18 | 20.66 | $20.59 | 4038 |
| 2025-12-17 | 20.67 | $20.61 | 6100 |
| 2025-12-16 | 20.67 | $20.62 | 7909 |
| 2025-12-15 | 20.68 | $20.58 | 12100 |
| 2025-12-12 | 20.69 | $20.56 | 6600 |
| 2025-12-11 | 20.70 | $20.72 | 4300 |
| 2025-12-10 | 20.70 | $20.72 | 4508 |
| 2025-12-09 | 20.69 | $20.73 | 7200 |
| 2025-12-08 | 20.69 | $20.68 | 3400 |
| 2025-12-05 | 20.69 | $20.73 | 5337 |
| 2025-12-04 | 20.68 | $20.73 | 6000 |
| 2025-12-03 | 20.68 | $20.74 | 9701 |
| 2025-12-02 | 20.67 | $20.70 | 11500 |
| 2025-12-01 | 20.66 | $20.67 | 2205 |
| 2025-11-28 | 20.65 | $20.69 | 1700 |
| 2025-11-26 | 20.65 | $20.69 | 9300 |
| 2025-11-25 | 20.64 | $20.68 | 6700 |
| 2025-11-24 | 20.63 | $20.66 | 14500 |
| 2025-11-21 | 20.62 | $20.66 | 21000 |
| 2025-11-20 | 20.61 | $20.65 | 17939 |
| 2025-11-19 | 20.59 | $20.65 | 8044 |
| 2025-11-18 | 20.58 | $20.66 | 11419 |
| 2025-11-17 | 20.56 | $20.65 | 5746 |
| 2025-11-14 | 20.54 | $20.69 | 3207 |
| 2025-11-13 | 20.52 | $20.68 | 2917 |
| 2025-11-12 | 20.50 | $20.69 | 2638 |
| 2025-11-11 | 20.47 | $20.69 | 4340 |
| 2025-11-10 | 20.44 | $20.48 | 6002 |
| 2025-11-07 | 20.43 | $20.64 | 2600 |
| 2025-11-06 | 20.40 | $20.62 | 3100 |
| 2025-11-05 | 20.37 | $20.51 | 6800 |
| 2025-11-04 | 20.36 | $20.53 | 8900 |
| 2025-11-03 | 20.33 | $20.39 | 5068 |
| 2025-10-31 | 20.33 | $20.41 | 8700 |
| 2025-10-30 | 20.31 | $20.64 | 56600 |
| 2025-10-29 | 20.28 | $20.27 | 9742 |
| 2025-10-28 | 20.28 | $20.34 | 6400 |
| 2025-10-27 | 20.27 | $20.28 | 3721 |
| 2025-10-24 | 20.27 | $20.27 | 4300 |
| 2025-10-23 | 20.27 | $20.29 | 3400 |
| 2025-10-22 | 20.27 | $20.29 | 5100 |
| 2025-10-21 | 20.27 | $20.28 | 7032 |
| 2025-10-20 | 20.27 | $20.28 | 3200 |
| 2025-10-17 | 20.28 | $20.27 | 1600 |
| 2025-10-16 | 20.29 | $20.26 | 11600 |
| 2025-10-15 | 20.30 | $20.27 | 7900 |
| 2025-10-14 | 20.31 | $20.25 | 10100 |
| 2025-10-13 | 20.33 | $20.30 | 6233 |
| 2025-10-10 | 20.34 | $20.25 | 6023 |
| 2025-10-09 | 20.37 | $20.26 | 4700 |
| 2025-10-08 | 20.39 | $20.26 | 10400 |
| 2025-10-07 | 20.41 | $20.27 | 9600 |
| 2025-10-06 | 20.44 | $20.21 | 5300 |
| 2025-10-03 | 20.47 | $20.24 | 3400 |
| 2025-10-02 | 20.51 | $20.31 | 7029 |
| 2025-10-01 | 20.54 | $20.26 | 13343 |
| 2025-09-30 | 20.57 | $20.30 | 43227 |
| 2025-09-29 | 20.61 | $20.30 | 140800 |
| 2025-09-26 | 20.65 | $20.24 | 4200 |
| 2025-09-25 | 20.69 | $20.28 | 10407 |
| 2025-09-24 | 20.73 | $20.72 | 6017 |
| 2025-09-23 | 20.73 | $20.79 | 3647 |
| 2025-09-22 | 20.73 | $20.74 | 5307 |
| 2025-09-19 | 20.73 | $20.71 | 4136 |
| 2025-09-18 | 20.73 | $20.79 | 8300 |
| 2025-09-17 | 20.73 | $20.71 | 8200 |
| 2025-09-16 | 20.73 | $20.67 | 5900 |
| 2025-09-15 | 20.74 | $20.72 | 4238 |
| 2025-09-12 | 20.74 | $20.72 | 2837 |
| 2025-09-11 | 20.74 | $20.73 | 3000 |
| 2025-09-10 | 20.75 | $20.71 | 7200 |
| 2025-09-09 | 20.75 | $20.74 | 5515 |
| 2025-09-08 | 20.75 | $20.77 | 5700 |
| 2025-09-05 | 20.75 | $20.72 | 5600 |
| 2025-09-04 | 20.75 | $20.74 | 3300 |
| 2025-09-03 | 20.76 | $20.78 | 23700 |
| 2025-09-02 | 20.75 | $20.74 | 3400 |
| 2025-08-29 | 20.75 | $20.76 | 4937 |
| 2025-08-28 | 20.75 | $20.61 | 1424 |
| 2025-08-27 | 20.77 | $20.76 | 2848 |
| 2025-08-26 | 20.76 | $20.76 | 13004 |
| 2025-08-25 | 20.76 | $20.77 | 5700 |
| 2025-08-22 | 20.76 | $20.78 | 5100 |
| 2025-08-21 | 20.75 | $20.80 | 6500 |
| 2025-08-20 | 20.75 | $20.78 | 7200 |
| 2025-08-19 | 20.74 | $20.79 | 2517 |
| 2025-08-18 | 20.73 | $20.76 | 2532 |
| 2025-08-15 | 20.73 | $20.78 | 4300 |
| 2025-08-14 | 20.72 | $20.78 | 6100 |
| 2025-08-13 | 20.71 | $20.77 | 6635 |
| 2025-08-12 | 20.69 | $20.76 | 3500 |
| 2025-08-11 | 20.68 | $20.75 | 11308 |
| 2025-08-08 | 20.67 | $20.72 | 4449 |
| 2025-08-07 | 20.66 | $20.73 | 5700 |
| 2025-08-06 | 20.64 | $20.71 | 3000 |
| 2025-08-05 | 20.63 | $20.69 | 3642 |
| 2025-08-04 | 20.62 | $20.72 | 10500 |
| 2025-08-01 | 20.61 | $20.70 | 2530 |
| 2025-07-31 | 20.59 | $20.69 | 3240 |
| 2025-07-30 | 20.58 | $20.69 | 5817 |
| 2025-07-29 | 20.56 | $20.69 | 6500 |
| 2025-07-28 | 20.54 | $20.69 | 6500 |
| 2025-07-25 | 20.53 | $20.66 | 3600 |
| 2025-07-24 | 20.51 | $20.62 | 3604 |
| 2025-07-23 | 20.49 | $20.65 | 15100 |
| 2025-07-22 | 20.47 | $20.61 | 5932 |
| 2025-07-21 | 20.46 | $20.37 | 3400 |
| 2025-07-18 | 20.46 | $20.52 | 2349 |
| 2025-07-17 | 20.45 | $20.55 | 11319 |
| 2025-07-16 | 20.44 | $20.10 | 3900 |
| 2025-07-15 | 20.47 | $20.56 | 5643 |
| 2025-07-14 | 20.45 | $20.60 | 13635 |
| 2025-07-11 | 20.43 | $20.53 | 7100 |
| 2025-07-10 | 20.42 | $20.59 | 11230 |
| 2025-07-09 | 20.40 | $20.50 | 5400 |
| 2025-07-08 | 20.38 | $20.49 | 5800 |
| 2025-07-07 | 20.37 | $20.40 | 5400 |
| 2025-07-03 | 20.36 | $20.45 | 2700 |
| 2025-07-02 | 20.35 | $20.47 | 6200 |
| 2025-07-01 | 20.34 | $20.47 | 15204 |
| 2025-06-30 | 20.32 | $20.44 | 11500 |
| 2025-06-27 | 20.31 | $20.36 | 18200 |
| 2025-06-26 | 20.30 | $20.29 | 5345 |
| 2025-06-25 | 20.30 | $20.34 | 2500 |
| 2025-06-24 | 20.30 | $20.32 | 5533 |
| 2025-06-23 | 20.29 | $20.29 | 8700 |
| 2025-06-20 | 20.29 | $20.30 | 6349 |
| 2025-06-18 | 20.29 | $20.31 | 5436 |
| 2025-06-17 | 20.28 | $20.36 | 5100 |
| 2025-06-16 | 20.27 | $20.29 | 3600 |
| 2025-06-13 | 20.27 | $20.24 | 6224 |
| 2025-06-12 | 20.26 | $20.29 | 2641 |
| 2025-06-11 | 20.26 | $20.30 | 6400 |
| 2025-06-10 | 20.25 | $20.29 | 1134 |
| 2025-06-09 | 20.24 | $20.25 | 6000 |
| 2025-06-06 | 20.24 | $20.29 | 13822 |
| 2025-06-05 | 20.23 | $20.32 | 4700 |
| 2025-06-04 | 20.22 | $20.27 | 2300 |
| 2025-06-03 | 20.21 | $20.29 | 5007 |
| 2025-06-02 | 20.19 | $20.31 | 6322 |
| 2025-05-30 | 20.18 | $20.30 | 5129 |
| 2025-05-29 | 20.16 | $20.23 | 23207 |
| 2025-05-28 | 20.15 | $20.20 | 12100 |
| 2025-05-27 | 20.15 | $20.19 | 9325 |
| 2025-05-23 | 20.14 | $20.17 | 3344 |
| 2025-05-22 | 20.13 | $20.26 | 12531 |
| 2025-05-21 | 20.12 | $20.16 | 3000 |
| 2025-05-20 | 20.11 | $20.13 | 8508 |
| 2025-05-19 | 20.10 | $20.18 | 6900 |
| 2025-05-16 | 20.09 | $20.14 | 2227 |
| 2025-05-15 | 20.08 | $20.10 | 15200 |
| 2025-05-14 | 20.08 | $20.11 | 7642 |
| 2025-05-13 | 20.07 | $20.12 | 6405 |
| 2025-05-12 | 20.06 | $20.15 | 13703 |
| 2025-05-09 | 20.05 | $20.11 | 8232 |
| 2025-05-08 | 20.03 | $20.10 | 5401 |
| 2025-05-07 | 20.02 | $20.08 | 6832 |
| 2025-05-06 | 20.01 | $20.07 | 12000 |
| 2025-05-05 | 20.00 | $20.08 | 13506 |
| 2025-05-02 | 19.98 | $20.10 | 6600 |
| 2025-05-01 | 19.97 | $20.04 | 18645 |
| 2025-04-30 | 19.95 | $20.05 | 9100 |
| 2025-04-29 | 19.94 | $20.06 | 34900 |
| 2025-04-28 | 19.93 | $20.06 | 7800 |
| 2025-04-25 | 19.91 | $20.00 | 8400 |
| 2025-04-24 | 19.90 | $20.02 | 8500 |
| 2025-04-23 | 19.89 | $20.00 | 14700 |
| 2025-04-22 | 19.88 | $19.96 | 11738 |
| 2025-04-21 | 19.87 | $19.90 | 6300 |
| 2025-04-17 | 19.87 | $19.89 | 4935 |
| 2025-04-16 | 19.87 | $19.89 | 2100 |
| 2025-04-15 | 19.87 | $19.90 | 8717 |
| 2025-04-14 | 19.86 | $19.86 | 5000 |
| 2025-04-11 | 19.87 | $19.87 | 16905 |
| 2025-04-10 | 19.87 | $19.87 | 10405 |
| 2025-04-09 | 19.87 | $19.79 | 16100 |
| 2025-04-08 | 19.88 | $19.67 | 17732 |
| 2025-04-07 | 19.90 | $19.74 | 14000 |
| 2025-04-04 | 19.91 | $19.86 | 7917 |
| 2025-04-03 | 19.92 | $19.93 | 2018 |
| 2025-04-02 | 19.91 | $19.96 | 10200 |
| 2025-04-01 | 19.91 | $20.02 | 7322 |
| 2025-03-31 | 19.90 | $19.97 | 36100 |
| 2025-03-28 | 19.89 | $19.83 | 121100 |
| 2025-03-27 | 19.89 | $19.96 | 3629 |
| 2025-03-26 | 19.89 | $19.89 | 4906 |
| 2025-03-25 | 19.89 | $19.89 | 4634 |
| 2025-03-24 | 19.89 | $19.93 | 5900 |
| 2025-03-21 | 19.89 | $19.90 | 4500 |
| 2025-03-20 | 19.89 | $19.92 | 4000 |
| 2025-03-19 | 19.89 | $19.89 | 19200 |
| 2025-03-18 | 19.89 | $19.89 | 6120 |
| 2025-03-17 | 19.90 | $19.87 | 6741 |
| 2025-03-14 | 19.90 | $19.91 | 158945 |
| 2025-03-13 | 19.90 | $19.83 | 8941 |
| 2025-03-12 | 19.91 | $19.81 | 27847 |
| 2025-03-11 | 19.93 | $19.79 | 5549 |
| 2025-03-10 | 19.94 | $19.86 | 4100 |
| 2025-03-07 | 19.95 | $19.94 | 21938 |
| 2025-03-06 | 19.95 | $19.86 | 20628 |
| 2025-03-05 | 19.96 | $19.92 | 6000 |
| 2025-03-04 | 19.96 | $19.86 | 65035 |
| 2025-03-03 | 19.97 | $19.94 | 11700 |
| 2025-02-28 | 19.97 | $20.03 | 2731 |
| 2025-02-27 | 19.96 | $19.98 | 1600 |
| 2025-02-26 | 19.95 | $20.00 | 21700 |
| 2025-02-25 | 19.94 | $19.99 | 7344 |
| 2025-02-24 | 19.93 | $19.97 | 5000 |
| 2025-02-21 | 19.92 | $19.99 | 7807 |
| 2025-02-20 | 19.92 | $20.00 | 7300 |
| 2025-02-19 | 19.91 | $19.98 | 2642 |
| 2025-02-18 | 19.90 | $19.96 | 8827 |
| 2025-02-14 | 19.89 | $20.01 | 1219 |
| 2025-02-13 | 19.88 | $20.03 | 8501 |
| 2025-02-12 | 19.86 | $19.93 | 9022 |
| 2025-02-11 | 19.85 | $19.95 | 24625 |
| 2025-02-10 | 19.85 | $19.90 | 3406 |
| 2025-02-07 | 19.84 | $19.85 | 3008 |
| 2025-02-06 | 19.84 | $19.79 | 12713 |
| 2025-02-05 | 19.85 | $19.84 | 6716 |
| 2025-02-04 | 19.85 | $19.75 | 7600 |
| 2025-02-03 | 19.87 | $19.78 | 4800 |
| 2025-01-31 | 19.88 | $19.79 | 3400 |
| 2025-01-30 | 19.89 | $19.78 | 6445 |
| 2025-01-29 | 19.90 | $19.80 | 16200 |
| 2025-01-28 | 19.91 | $19.89 | 9015 |
| 2025-01-27 | 19.90 | $19.94 | 27024 |
| 2025-01-24 | 19.90 | $19.98 | 91018 |
| 2025-01-23 | 19.89 | $19.92 | 6914 |
| 2025-01-22 | 19.88 | $19.94 | 4200 |
| 2025-01-21 | 19.88 | $19.87 | 6024 |
| 2025-01-17 | 19.87 | $19.89 | 9900 |
| 2025-01-16 | 19.87 | $19.89 | 4713 |
| 2025-01-15 | 19.86 | $19.84 | 4600 |
| 2025-01-14 | 19.86 | $19.93 | 6000 |
| 2025-01-13 | 19.85 | $19.90 | 10741 |
| 2025-01-10 | 19.84 | $19.91 | 101835 |
| 2025-01-08 | 19.83 | $19.88 | 2400 |
| 2025-01-07 | 19.83 | $19.88 | 5700 |
| 2025-01-06 | 19.82 | $19.88 | 3049 |
| 2025-01-03 | 19.81 | $19.89 | 2500 |
| 2025-01-02 | 19.80 | $19.85 | 2123 |
| 2024-12-31 | 19.80 | $19.88 | 11938 |
| 2024-12-30 | 19.79 | $19.85 | 7200 |
| 2024-12-27 | 19.79 | $19.83 | 2300 |
| 2024-12-26 | 19.78 | $19.82 | 5547 |
| 2024-12-24 | 19.78 | $19.80 | 3504 |
| 2024-12-23 | 19.78 | $19.76 | 3600 |
| 2024-12-20 | 19.78 | $19.76 | 4416 |
| 2024-12-19 | 19.78 | $19.74 | 6509 |
| 2024-12-18 | 19.79 | $19.72 | 9900 |
| 2024-12-17 | 19.79 | $19.75 | 4005 |
| 2024-12-16 | 19.80 | $19.75 | 7247 |
| 2024-12-13 | 19.80 | $19.75 | 8100 |
| 2024-12-12 | 19.80 | $19.85 | 8000 |
| 2024-12-11 | 19.79 | $19.84 | 4124 |
| 2024-12-10 | 19.78 | $19.79 | 7100 |
| 2024-12-09 | 19.78 | $19.83 | 2300 |
| 2024-12-06 | 19.77 | $19.83 | 5400 |
| 2024-12-05 | 19.76 | $19.82 | 5200 |
| 2024-12-04 | 19.76 | $19.77 | 5437 |
| 2024-12-03 | 19.75 | $19.77 | 7412 |
| 2024-12-02 | 19.75 | $19.81 | 7600 |
| 2024-11-29 | 19.74 | $19.82 | 1900 |
| 2024-11-27 | 19.73 | $19.80 | 2800 |
| 2024-11-26 | 19.73 | $19.81 | 5431 |
| 2024-11-25 | 19.72 | $19.80 | 8500 |
| 2024-11-22 | 19.71 | $19.77 | 4600 |
| 2024-11-21 | 19.70 | $19.72 | 7200 |
| 2024-11-20 | 19.70 | $19.69 | 13100 |
| 2024-11-19 | 19.70 | $19.68 | 7300 |
| 2024-11-18 | 19.71 | $19.64 | 8600 |
| 2024-11-15 | 19.72 | $19.66 | 2604 |
| 2024-11-14 | 19.73 | $19.69 | 7612 |
| 2024-11-13 | 19.73 | $19.68 | 7000 |
| 2024-11-12 | 19.74 | $19.71 | 7312 |
| 2024-11-11 | 19.75 | $19.71 | 6415 |
| 2024-11-08 | 19.76 | $19.80 | 4600 |
| 2024-11-07 | 19.76 | $19.81 | 4917 |
| 2024-11-06 | 19.76 | $19.76 | 7822 |
| 2024-11-05 | 19.76 | $19.64 | 4300 |
| 2024-11-04 | 19.78 | $19.68 | 4800 |
| 2024-11-01 | 19.80 | $19.73 | 3037 |
| 2024-10-31 | 19.81 | $19.67 | 2022 |
| 2024-10-30 | 19.82 | $19.71 | 1500 |
| 2024-10-29 | 19.84 | $19.62 | 34516 |
| 2024-10-28 | 19.86 | $19.70 | 25600 |
| 2024-10-25 | 19.87 | $19.72 | 2700 |
| 2024-10-24 | 19.89 | $19.89 | 4530 |
| 2024-10-23 | 19.89 | $19.91 | 4944 |
| 2024-10-22 | 19.88 | $19.93 | 11000 |
| 2024-10-21 | 19.88 | $19.91 | 3300 |
| 2024-10-18 | 19.87 | $19.93 | 10200 |
| 2024-10-17 | 19.87 | $19.91 | 5700 |
| 2024-10-16 | 19.86 | $19.88 | 2800 |
| 2024-10-15 | 19.86 | $19.89 | 4800 |
| 2024-10-14 | 19.86 | $19.82 | 2307 |
| 2024-10-11 | 19.87 | $19.85 | 7409 |
| 2024-10-10 | 19.87 | $19.92 | 6800 |
| 2024-10-09 | 19.87 | $19.90 | 1600 |
| 2024-10-08 | 19.87 | $19.87 | 13018 |
| 2024-10-07 | 19.87 | $19.85 | 2300 |
| 2024-10-04 | 19.88 | $19.85 | 1700 |
| 2024-10-03 | 19.88 | $19.84 | 10400 |
| 2024-10-02 | 19.89 | $19.84 | 4200 |
| 2024-10-01 | 19.89 | $19.81 | 1900 |
| 2024-09-30 | 19.90 | $19.79 | 10437 |
| 2024-09-27 | 19.92 | $19.82 | 3700 |
| 2024-09-26 | 19.93 | $19.82 | 1300 |
| 2024-09-25 | 19.94 | $19.95 | 42434 |
| 2024-09-24 | 19.95 | $19.95 | 3219 |
| 2024-09-23 | 19.95 | $19.91 | 4100 |
| 2024-09-20 | 19.95 | $19.93 | 1747 |
| 2024-09-19 | 19.96 | $19.95 | 2900 |
| 2024-09-18 | 19.96 | $19.94 | 9306 |
| 2024-09-17 | 19.97 | $19.95 | 4100 |
| 2024-09-16 | 19.98 | $19.99 | 2600 |
| 2024-09-13 | 19.98 | $19.95 | 5507 |
| 2024-09-12 | 19.98 | $19.96 | 5800 |
| 2024-09-11 | 19.99 | $19.95 | 8700 |
| 2024-09-10 | 20.00 | $19.93 | 3000 |
| 2024-09-09 | 20.01 | $19.89 | 7800 |
| 2024-09-06 | 20.02 | $19.87 | 8221 |
| 2024-09-05 | 20.04 | $19.90 | 6200 |
| 2024-09-04 | 20.05 | $19.89 | 5818 |
| 2024-09-03 | 20.07 | $20.01 | 1500 |
| 2024-08-30 | 20.07 | $20.12 | 2449 |
| 2024-08-29 | 20.06 | $20.10 | 3200 |
| 2024-08-28 | 20.05 | $20.11 | 9200 |
| 2024-08-27 | 20.05 | $20.06 | 3000 |
| 2024-08-26 | 20.04 | $20.04 | 4038 |
| 2024-08-23 | 20.04 | $20.05 | 2900 |
| 2024-08-22 | 20.03 | $20.06 | 1719 |
| 2024-08-21 | 20.03 | $20.09 | 1500 |
| 2024-08-20 | 20.02 | $20.09 | 2433 |
| 2024-08-19 | 20.01 | $20.05 | 4016 |
| 2024-08-16 | 20.00 | $20.13 | 1506 |
| 2024-08-15 | 19.99 | $20.10 | 8135 |
| 2024-08-14 | 19.97 | $20.06 | 1400 |
| 2024-08-13 | 19.96 | $20.06 | 6200 |
| 2024-08-12 | 19.94 | $19.99 | 1700 |
| 2024-08-09 | 19.94 | $19.98 | 4445 |
| 2024-08-08 | 19.93 | $19.99 | 9600 |
| 2024-08-07 | 19.92 | $19.93 | 7100 |
| 2024-08-06 | 19.91 | $19.92 | 5027 |
| 2024-08-05 | 19.91 | $19.87 | 10400 |
| 2024-08-02 | 19.91 | $19.97 | 6646 |
| 2024-08-01 | 19.90 | $19.95 | 22947 |
| 2024-07-31 | 19.89 | $19.97 | 5218 |
| 2024-07-30 | 19.87 | $19.97 | 9100 |
| 2024-07-29 | 19.86 | $19.96 | 6900 |
| 2024-07-26 | 19.84 | $19.99 | 5507 |
| 2024-07-25 | 19.82 | $19.96 | 4500 |
| 2024-07-24 | 19.80 | $19.90 | 25000 |
| 2024-07-23 | 19.78 | $19.91 | 15900 |
| 2024-07-22 | 19.76 | $19.85 | 7900 |
| 2024-07-19 | 19.75 | $19.81 | 2944 |
| 2024-07-18 | 19.74 | $19.82 | 19200 |
| 2024-07-17 | 19.72 | $19.81 | 7423 |
| 2024-07-16 | 19.71 | $19.81 | 6600 |
| 2024-07-15 | 19.70 | $19.78 | 7200 |
| 2024-07-12 | 19.68 | $19.78 | 10735 |
| 2024-07-11 | 19.67 | $19.80 | 7609 |
| 2024-07-10 | 19.66 | $19.74 | 5800 |
| 2024-07-09 | 19.65 | $19.73 | 9519 |
| 2024-07-08 | 19.64 | $19.73 | 7538 |
| 2024-07-05 | 19.63 | $19.71 | 5406 |
| 2024-07-03 | 19.62 | $19.70 | 133121 |
| 2024-07-02 | 19.61 | $19.66 | 6438 |
| 2024-07-01 | 19.61 | $19.68 | 9700 |
| 2024-06-28 | 19.60 | $19.59 | 37600 |
| 2024-06-27 | 19.61 | $19.55 | 224100 |
| 2024-06-26 | 19.61 | $19.57 | 8945 |
| 2024-06-25 | 19.62 | $19.56 | 10300 |
| 2024-06-24 | 19.63 | $19.59 | 4700 |
| 2024-06-21 | 19.63 | $19.60 | 8500 |
| 2024-06-20 | 19.64 | $19.56 | 15200 |
| 2024-06-18 | 19.65 | $19.61 | 4441 |
| 2024-06-17 | 19.65 | $19.63 | 5520 |
| 2024-06-14 | 19.66 | $19.61 | 8000 |
| 2024-06-13 | 19.66 | $19.62 | 11440 |
| 2024-06-12 | 19.67 | $19.65 | 3810 |
| 2024-06-11 | 19.67 | $19.60 | 5722 |
| 2024-06-10 | 19.67 | $19.64 | 23200 |
| 2024-06-07 | 19.67 | $19.68 | 9500 |
| 2024-06-06 | 19.67 | $19.70 | 9500 |
| 2024-06-05 | 19.67 | $19.72 | 3643 |
| 2024-06-04 | 19.66 | $19.69 | 5600 |
| 2024-06-03 | 19.66 | $19.69 | 59900 |
| 2024-05-31 | 19.65 | $19.68 | 6621 |
| 2024-05-30 | 19.65 | $19.67 | 7100 |
| 2024-05-29 | 19.65 | $19.67 | 5600 |
| 2024-05-28 | 19.64 | $19.63 | 25000 |
| 2024-05-24 | 19.64 | $19.68 | 12320 |
| 2024-05-23 | 19.64 | $19.67 | 9000 |
| 2024-05-22 | 19.63 | $19.64 | 6204 |
| 2024-05-21 | 19.63 | $19.65 | 7337 |
| 2024-05-20 | 19.62 | $19.68 | 20700 |
| 2024-05-17 | 19.61 | $19.61 | 5900 |
| 2024-05-16 | 19.61 | $19.67 | 30011 |
| 2024-05-15 | 19.60 | $19.64 | 8418 |
| 2024-05-14 | 19.60 | $19.63 | 10746 |
| 2024-05-13 | 19.59 | $19.62 | 88948 |
| 2024-05-10 | 19.59 | $19.65 | 189700 |
| 2024-05-09 | 19.58 | $19.64 | 8200 |
| 2024-05-08 | 19.57 | $19.66 | 28100 |
| 2024-05-07 | 19.57 | $19.56 | 26649 |
| 2024-05-06 | 19.57 | $19.60 | 18400 |
| 2024-05-03 | 19.57 | $19.60 | 8144 |
| 2024-05-02 | 19.57 | $19.58 | 36200 |
| 2024-05-01 | 19.58 | $19.58 | 178347 |
| 2024-04-30 | 19.58 | $19.54 | 66900 |
| 2024-04-29 | 19.59 | $19.57 | 16539 |
| 2024-04-26 | 19.60 | $19.54 | 16927 |
| 2024-04-25 | 19.61 | $19.48 | 11118 |
| 2024-04-24 | 19.63 | $19.49 | 12824 |
| 2024-04-23 | 19.65 | $19.54 | 15600 |
| 2024-04-22 | 19.67 | $19.59 | 16745 |
| 2024-04-19 | 19.68 | $19.56 | 18510 |
| 2024-04-18 | 19.70 | $19.57 | 40300 |
| 2024-04-17 | 19.72 | $19.59 | 3700 |
| 2024-04-16 | 19.73 | $19.59 | 19631 |
| 2024-04-15 | 19.75 | $19.61 | 14244 |
| 2024-04-12 | 19.76 | $19.65 | 21107 |
| 2024-04-11 | 19.77 | $19.74 | 9400 |
| 2024-04-10 | 19.77 | $19.77 | 9314 |
| 2024-04-09 | 19.77 | $19.77 | 13247 |
| 2024-04-08 | 19.77 | $19.72 | 27800 |
| 2024-04-05 | 19.78 | $19.75 | 11426 |
| 2024-04-04 | 19.78 | $19.77 | 12637 |
| 2024-04-03 | 19.78 | $19.83 | 17233 |
| 2024-04-02 | 19.78 | $19.81 | 9206 |
| 2024-04-01 | 19.77 | $19.82 | 19500 |
| 2024-03-28 | 19.77 | $19.80 | 95933 |
| 2024-03-27 | 19.76 | $19.87 | 20226 |
| 2024-03-26 | 19.75 | $19.79 | 9700 |
| 2024-03-25 | 19.75 | $19.76 | 78028 |
| 2024-03-22 | 19.75 | $19.71 | 9300 |
| 2024-03-21 | 19.76 | $19.72 | 6900 |
| 2024-03-20 | 19.76 | $19.71 | 8805 |
| 2024-03-19 | 19.77 | $19.72 | 108409 |
| 2024-03-18 | 19.77 | $19.71 | 12000 |
| 2024-03-15 | 19.78 | $19.73 | 21200 |
| 2024-03-14 | 19.78 | $19.69 | 16518 |
| 2024-03-13 | 19.79 | $19.75 | 34048 |
| 2024-03-12 | 19.80 | $19.86 | 19423 |
| 2024-03-11 | 19.79 | $19.84 | 10000 |
| 2024-03-08 | 19.78 | $19.85 | 12942 |
| 2024-03-07 | 19.78 | $19.84 | 11334 |
| 2024-03-06 | 19.77 | $19.79 | 20529 |
| 2024-03-05 | 19.77 | $19.76 | 9604 |
| 2024-03-04 | 19.77 | $19.75 | 15000 |
| 2024-03-01 | 19.77 | $19.74 | 10912 |
| 2024-02-29 | 19.77 | $19.72 | 17036 |
| 2024-02-28 | 19.77 | $19.75 | 39400 |
| 2024-02-27 | 19.77 | $19.76 | 12112 |
| 2024-02-26 | 19.77 | $19.86 | 26019 |
| 2024-02-23 | 19.76 | $19.79 | 11101 |
| 2024-02-22 | 19.76 | $19.78 | 9800 |
| 2024-02-21 | 19.76 | $19.84 | 35108 |
| 2024-02-20 | 19.75 | $19.73 | 18800 |
| 2024-02-16 | 19.76 | $19.79 | 6221 |
| 2024-02-15 | 19.76 | $19.78 | 11800 |
| 2024-02-14 | 19.76 | $19.76 | 8940 |
| 2024-02-13 | 19.76 | $19.79 | 24100 |
| 2024-02-12 | 19.76 | $19.78 | 20003 |
| 2024-02-09 | 19.76 | $19.75 | 29926 |
| 2024-02-08 | 19.77 | $19.74 | 18700 |
| 2024-02-07 | 19.78 | $19.70 | 66735 |
| 2024-02-06 | 19.79 | $19.69 | 15500 |
| 2024-02-05 | 19.81 | $19.67 | 8533 |
| 2024-02-02 | 19.83 | $19.74 | 13300 |
| 2024-02-01 | 19.85 | $19.69 | 238138 |
| 2024-01-31 | 19.88 | $19.71 | 54903 |
| 2024-01-30 | 19.90 | $19.78 | 34522 |
| 2024-01-29 | 19.92 | $19.81 | 18000 |
| 2024-01-26 | 19.94 | $19.86 | 36300 |
| 2024-01-25 | 19.96 | $19.87 | 35200 |
| 2024-01-24 | 19.97 | $19.85 | 28200 |
| 2024-01-23 | 19.99 | $19.86 | 18635 |
| 2024-01-22 | 20.01 | $19.82 | 34000 |
| 2024-01-19 | 20.04 | $19.82 | 18638 |
| 2024-01-18 | 20.07 | $19.90 | 33700 |
| 2024-01-17 | 20.09 | $19.92 | 46723 |
| 2024-01-16 | 20.12 | $19.98 | 8819 |
| 2024-01-12 | 20.13 | $20.03 | 9643 |
| 2024-01-11 | 20.15 | $20.02 | 5133 |
| 2024-01-10 | 20.17 | $20.07 | 20839 |
| 2024-01-09 | 20.18 | $20.15 | 15000 |
| 2024-01-08 | 20.19 | $20.13 | 35400 |
| 2024-01-05 | 20.19 | $20.14 | 19000 |
| 2024-01-04 | 20.20 | $20.10 | 8500 |
| 2024-01-03 | 20.21 | $20.12 | 29700 |
| 2024-01-02 | 20.22 | $20.13 | 13600 |
| 2023-12-29 | 20.23 | $20.16 | 26942 |
| 2023-12-28 | 20.24 | $20.18 | 26633 |
| 2023-12-27 | 20.24 | $20.18 | 43200 |
| 2023-12-26 | 20.25 | $20.18 | 8722 |
| 2023-12-22 | 20.25 | $20.18 | 11513 |
| 2023-12-21 | 20.26 | $20.37 | 16730 |
| 2023-12-20 | 20.24 | $20.31 | 24800 |
| 2023-12-19 | 20.23 | $20.33 | 26200 |
| 2023-12-18 | 20.22 | $20.29 | 60700 |
| 2023-12-15 | 20.20 | $20.28 | 19520 |
| 2023-12-14 | 20.19 | $20.27 | 32113 |
| 2023-12-13 | 20.18 | $20.27 | 11436 |
| 2023-12-12 | 20.17 | $20.18 | 21718 |
| 2023-12-11 | 20.16 | $20.24 | 10012 |
| 2023-12-08 | 20.15 | $20.25 | 42400 |
| 2023-12-07 | 20.14 | $20.20 | 12500 |
| 2023-12-06 | 20.13 | $20.19 | 53531 |
| 2023-12-05 | 20.12 | $20.18 | 24919 |
| 2023-12-04 | 20.11 | $20.15 | 20700 |
| 2023-12-01 | 20.10 | $20.19 | 14800 |
| 2023-11-30 | 20.09 | $20.16 | 10600 |
| 2023-11-29 | 20.08 | $20.15 | 7929 |
| 2023-11-28 | 20.07 | $20.12 | 13900 |
| 2023-11-27 | 20.07 | $20.11 | 14000 |
| 2023-11-24 | 20.06 | $20.21 | 4322 |
| 2023-11-22 | 20.05 | $20.05 | 10300 |
| 2023-11-21 | 20.05 | $20.03 | 8800 |
| 2023-11-20 | 20.05 | $20.03 | 7821 |
| 2023-11-17 | 20.05 | $20.07 | 5544 |
| 2023-11-16 | 20.05 | $20.10 | 23400 |
| 2023-11-15 | 20.04 | $20.05 | 10400 |
| 2023-11-14 | 20.04 | $20.05 | 13700 |
| 2023-11-13 | 20.04 | $19.99 | 19700 |
| 2023-11-10 | 20.05 | $19.98 | 96514 |
| 2023-11-09 | 20.06 | $20.01 | 35700 |
| 2023-11-08 | 20.07 | $20.05 | 12000 |
| 2023-11-07 | 20.07 | $20.10 | 16200 |
| 2023-11-06 | 20.07 | $20.10 | 14400 |
| 2023-11-03 | 20.07 | $20.08 | 18100 |
| 2023-11-02 | 20.08 | $20.04 | 14400 |
| 2023-11-01 | 20.08 | $20.03 | 34400 |
| 2023-10-31 | 20.09 | $20.04 | 10300 |
| 2023-10-30 | 20.10 | $20.04 | 17800 |
| 2023-10-27 | 20.11 | $20.03 | 38920 |
| 2023-10-26 | 20.12 | $20.04 | 11815 |
| 2023-10-25 | 20.12 | $20.05 | 23600 |
| 2023-10-24 | 20.13 | $20.06 | 19100 |
| 2023-10-23 | 20.14 | $20.07 | 27300 |
| 2023-10-20 | 20.15 | $20.10 | 58025 |
| 2023-10-19 | 20.15 | $20.14 | 25700 |
| 2023-10-18 | 20.16 | $20.15 | 7908 |
| 2023-10-17 | 20.16 | $20.21 | 5748 |
| 2023-10-16 | 20.16 | $20.14 | 48800 |
| 2023-10-13 | 20.16 | $20.13 | 19300 |
| 2023-10-12 | 20.17 | $20.18 | 23707 |
| 2023-10-11 | 20.18 | $20.17 | 129400 |
| 2023-10-10 | 20.18 | $20.15 | 41904 |
| 2023-10-09 | 20.19 | $20.17 | 7301 |
| 2023-10-06 | 20.20 | $20.12 | 26600 |
| 2023-10-05 | 20.22 | $20.14 | 19900 |
| 2023-10-04 | 20.23 | $20.13 | 28112 |
| 2023-10-03 | 20.24 | $20.12 | 175834 |
| 2023-10-02 | 20.26 | $20.18 | 13932 |
| 2023-09-29 | 20.28 | $20.14 | 12322 |
| 2023-09-28 | 20.29 | $20.20 | 15416 |
| 2023-09-27 | 20.31 | $20.17 | 21400 |
| 2023-09-26 | 20.32 | $20.15 | 8410 |
| 2023-09-25 | 20.34 | $20.15 | 12210 |
| 2023-09-22 | 20.36 | $20.14 | 72700 |
| 2023-09-21 | 20.38 | $20.34 | 40000 |
| 2023-09-20 | 20.38 | $20.39 | 33500 |
| 2023-09-19 | 20.38 | $20.41 | 12019 |
| 2023-09-18 | 20.37 | $20.40 | 3935 |
| 2023-09-15 | 20.36 | $20.43 | 6720 |
| 2023-09-14 | 20.35 | $20.43 | 3000 |
| 2023-09-13 | 20.33 | $20.42 | 33744 |
| 2023-09-12 | 20.31 | $20.40 | 11412 |
| 2023-09-11 | 20.30 | $20.39 | 19700 |
| 2023-09-08 | 20.28 | $20.36 | 10200 |
| 2023-09-07 | 20.26 | $20.36 | 5500 |
| 2023-09-06 | 20.25 | $20.39 | 10000 |
| 2023-09-05 | 20.23 | $20.36 | 14514 |
| 2023-09-01 | 20.21 | $20.34 | 3931 |
| 2023-08-31 | 20.19 | $20.32 | 9100 |
| 2023-08-30 | 20.17 | $20.34 | 10414 |
| 2023-08-29 | 20.15 | $20.35 | 130700 |
| 2023-08-28 | 20.13 | $20.28 | 29000 |
| 2023-08-25 | 20.11 | $20.24 | 18148 |
| 2023-08-24 | 20.09 | $20.18 | 22024 |
| 2023-08-23 | 20.08 | $20.20 | 23619 |
| 2023-08-22 | 20.06 | $20.16 | 10930 |
| 2023-08-21 | 20.05 | $19.97 | 64028 |
| 2023-08-18 | 20.05 | $20.04 | 31730 |
| 2023-08-17 | 20.05 | $20.04 | 28100 |
| 2023-08-16 | 20.04 | $20.05 | 23141 |
| 2023-08-15 | 20.04 | $20.12 | 25400 |
| 2023-08-14 | 20.03 | $20.11 | 115715 |
| 2023-08-11 | 20.02 | $20.09 | 15126 |
| 2023-08-10 | 20.01 | $20.11 | 10209 |
| 2023-08-09 | 20.00 | $20.15 | 11128 |
| 2023-08-08 | 19.98 | $20.10 | 28947 |
| 2023-08-07 | 19.97 | $20.04 | 8928 |
| 2023-08-04 | 19.97 | $20.00 | 21300 |
| 2023-08-03 | 19.97 | $20.02 | 18300 |
| 2023-08-02 | 19.96 | $19.95 | 19400 |
| 2023-08-01 | 19.96 | $19.99 | 25302 |
| 2023-07-31 | 19.96 | $19.94 | 28546 |
| 2023-07-28 | 19.97 | $19.92 | 24226 |
| 2023-07-27 | 19.97 | $19.90 | 13741 |
| 2023-07-26 | 19.98 | $19.88 | 22800 |
| 2023-07-25 | 19.99 | $19.86 | 32638 |
| 2023-07-24 | 20.00 | $19.95 | 21316 |
| 2023-07-21 | 20.01 | $19.96 | 14207 |
| 2023-07-20 | 20.01 | $19.99 | 28307 |
| 2023-07-19 | 20.01 | $20.02 | 138416 |
| 2023-07-18 | 20.00 | $20.06 | 10919 |
| 2023-07-17 | 19.99 | $20.07 | 25645 |
| 2023-07-14 | 19.98 | $20.00 | 76509 |
| 2023-07-13 | 19.98 | $20.14 | 83300 |
| 2023-07-12 | 19.96 | $20.01 | 167011 |
| 2023-07-11 | 19.95 | $20.04 | 78740 |
| 2023-07-10 | 19.94 | $19.99 | 76100 |
| 2023-07-07 | 19.93 | $19.96 | 83900 |
| 2023-07-06 | 19.93 | $19.95 | 63620 |
| 2023-07-05 | 19.92 | $19.94 | 46000 |
| 2023-07-03 | 19.92 | $19.97 | 100425 |
| 2023-06-30 | 19.91 | $20.00 | 39800 |
| 2023-06-29 | 19.90 | $19.95 | 20900 |
| 2023-06-28 | 19.89 | $19.90 | 186139 |
| 2023-06-27 | 19.89 | $19.90 | 14847 |
| 2023-06-26 | 19.88 | $19.94 | 26500 |
| 2023-06-23 | 19.87 | $19.89 | 18400 |
| 2023-06-22 | 19.87 | $19.90 | 14900 |
| 2023-06-21 | 19.86 | $19.95 | 7900 |
| 2023-06-20 | 19.84 | $19.94 | 18200 |
| 2023-06-16 | 19.83 | $19.97 | 54300 |
| 2023-06-15 | 19.81 | $19.87 | 24129 |
| 2023-06-14 | 19.79 | $19.86 | 13831 |
| 2023-06-13 | 19.78 | $19.87 | 71500 |
| 2023-06-12 | 19.77 | $19.83 | 17100 |
| 2023-06-09 | 19.76 | $19.81 | 31100 |
| 2023-06-08 | 19.75 | $19.83 | 19800 |
| 2023-06-07 | 19.74 | $19.84 | 39600 |
| 2023-06-06 | 19.73 | $19.87 | 9700 |
| 2023-06-05 | 19.72 | $19.82 | 23337 |
| 2023-06-02 | 19.71 | $19.83 | 20900 |
| 2023-06-01 | 19.70 | $19.77 | 61900 |
| 2023-05-31 | 19.70 | $19.74 | 17300 |
| 2023-05-30 | 19.70 | $19.67 | 50400 |
| 2023-05-26 | 19.71 | $19.67 | 37837 |
| 2023-05-25 | 19.72 | $19.64 | 60200 |
| 2023-05-24 | 19.74 | $19.71 | 76000 |
| 2023-05-23 | 19.75 | $19.65 | 32822 |
| 2023-05-22 | 19.78 | $19.60 | 9700 |
| 2023-05-19 | 19.81 | $19.64 | 27717 |
| 2023-05-18 | 19.83 | $19.65 | 36716 |
| 2023-05-17 | 19.87 | $19.63 | 53539 |
| 2023-05-16 | 19.90 | $19.63 | 27101 |
| 2023-05-15 | 19.94 | $19.77 | 37630 |
| 2023-05-12 | 19.97 | $19.80 | 15427 |
| 2023-05-11 | 19.99 | $19.76 | 28444 |
| 2023-05-10 | 20.02 | $19.84 | 17847 |
| 2023-05-09 | 20.05 | $19.87 | 14200 |
| 2023-05-08 | 20.08 | $19.82 | 30200 |
| 2023-05-05 | 20.11 | $19.89 | 15305 |
| 2023-05-04 | 20.13 | $19.83 | 20000 |
| 2023-05-03 | 20.17 | $20.00 | 18800 |
| 2023-05-02 | 20.18 | $20.15 | 25803 |
| 2023-05-01 | 20.19 | $20.15 | 50300 |
| 2023-04-28 | 20.19 | $20.17 | 10402 |
| 2023-04-27 | 20.19 | $20.17 | 32138 |
| 2023-04-26 | 20.19 | $20.11 | 14300 |
| 2023-04-25 | 20.20 | $20.18 | 39900 |
| 2023-04-24 | 20.20 | $20.20 | 65800 |
| 2023-04-21 | 20.20 | $20.18 | 68200 |
| 2023-04-20 | 20.19 | $20.23 | 14827 |
| 2023-04-19 | 20.18 | $20.23 | 76200 |
| 2023-04-18 | 20.17 | $20.24 | 77700 |
| 2023-04-17 | 20.16 | $20.27 | 16500 |
| 2023-04-14 | 20.14 | $20.22 | 10222 |
| 2023-04-13 | 20.12 | $20.22 | 27925 |
| 2023-04-12 | 20.10 | $20.19 | 23404 |
| 2023-04-11 | 20.09 | $20.20 | 13200 |
| 2023-04-10 | 20.07 | $20.20 | 24439 |
| 2023-04-06 | 20.05 | $20.16 | 56722 |
| 2023-04-05 | 20.03 | $20.15 | 239944 |
| 2023-04-04 | 20.02 | $20.17 | 21400 |
| 2023-04-03 | 20.00 | $20.15 | 53839 |
| 2023-03-31 | 19.98 | $20.12 | 12700 |
| 2023-03-30 | 19.96 | $20.06 | 110749 |
| 2023-03-29 | 19.95 | $20.10 | 137400 |
| 2023-03-28 | 19.94 | $20.06 | 341447 |
| 2023-03-27 | 19.93 | $20.08 | 49100 |
| 2023-03-24 | 19.92 | $20.01 | 45400 |
| 2023-03-23 | 19.92 | $19.86 | 94034 |
| 2023-03-22 | 19.93 | $19.84 | 18438 |
| 2023-03-21 | 19.95 | $19.85 | 73000 |
| 2023-03-20 | 19.97 | $19.89 | 15500 |
| 2023-03-17 | 19.98 | $19.85 | 16632 |
| 2023-03-16 | 20.00 | $19.93 | 59120 |
| 2023-03-15 | 20.01 | $19.89 | 14739 |
| 2023-03-14 | 20.03 | $19.88 | 15904 |
| 2023-03-13 | 20.05 | $19.78 | 24400 |
| 2023-03-10 | 20.08 | $19.98 | 195500 |
| 2023-03-09 | 20.09 | $19.97 | 28200 |
| 2023-03-08 | 20.10 | $20.01 | 45935 |
| 2023-03-07 | 20.11 | $20.05 | 251300 |
| 2023-03-06 | 20.12 | $20.05 | 222405 |
| 2023-03-03 | 20.12 | $20.07 | 10347 |
| 2023-03-02 | 20.13 | $20.07 | 15512 |
| 2023-03-01 | 20.13 | $20.05 | 134700 |
| 2023-02-28 | 20.13 | $20.12 | 20223 |
| 2023-02-27 | 20.13 | $20.15 | 13300 |
| 2023-02-24 | 20.13 | $20.26 | 51100 |
| 2023-02-23 | 20.11 | $20.30 | 20024 |
| 2023-02-22 | 20.09 | $20.27 | 8900 |
| 2023-02-21 | 20.07 | $20.12 | 29214 |
| 2023-02-17 | 20.06 | $20.13 | 30900 |
| 2023-02-16 | 20.06 | $20.11 | 112200 |
| 2023-02-15 | 20.05 | $20.06 | 43407 |
| 2023-02-14 | 20.05 | $20.03 | 35500 |
| 2023-02-13 | 20.05 | $20.03 | 13700 |
| 2023-02-10 | 20.06 | $20.06 | 152336 |
| 2023-02-09 | 20.06 | $20.05 | 19000 |
| 2023-02-08 | 20.06 | $20.03 | 59717 |
| 2023-02-07 | 20.07 | $20.07 | 12100 |
| 2023-02-06 | 20.07 | $20.05 | 31620 |
| 2023-02-03 | 20.07 | $20.07 | 72800 |
| 2023-02-02 | 20.07 | $20.08 | 59700 |
| 2023-02-01 | 20.07 | $20.08 | 194610 |
| 2023-01-31 | 20.08 | $20.08 | 62436 |
| 2023-01-30 | 20.08 | $20.02 | 47538 |
| 2023-01-27 | 20.09 | $20.03 | 50200 |
| 2023-01-26 | 20.10 | $20.01 | 23311 |
| 2023-01-25 | 20.11 | $20.03 | 114930 |
| 2023-01-24 | 20.12 | $20.08 | 59700 |
| 2023-01-23 | 20.12 | $20.12 | 22200 |
| 2023-01-20 | 20.12 | $20.08 | 14100 |
| 2023-01-19 | 20.13 | $20.05 | 52300 |
| 2023-01-18 | 20.14 | $20.08 | 31000 |
| 2023-01-17 | 20.15 | $20.11 | 61220 |
| 2023-01-13 | 20.16 | $20.09 | 28500 |
| 2023-01-12 | 20.17 | $20.15 | 26000 |
| 2023-01-11 | 20.18 | $20.14 | 143014 |
| 2023-01-10 | 20.19 | $20.19 | 7700 |
| 2023-01-09 | 20.19 | $20.11 | 18544 |
| 2023-01-06 | 20.21 | $20.16 | 17500 |
| 2023-01-05 | 20.22 | $20.14 | 153800 |
| 2023-01-04 | 20.23 | $20.17 | 22232 |
| 2023-01-03 | 20.23 | $20.20 | 47835 |
| 2022-12-30 | 20.24 | $20.17 | 29900 |
| 2022-12-29 | 20.25 | $20.17 | 35917 |
| 2022-12-28 | 20.26 | $20.11 | 252600 |
| 2022-12-27 | 20.28 | $20.07 | 31736 |
| 2022-12-23 | 20.30 | $20.09 | 95700 |
| 2022-12-22 | 20.32 | $20.37 | 71724 |
| 2022-12-21 | 20.31 | $20.33 | 55414 |
| 2022-12-20 | 20.31 | $20.32 | 112545 |
| 2022-12-19 | 20.30 | $20.33 | 81900 |
| 2022-12-16 | 20.30 | $20.31 | 56132 |
| 2022-12-15 | 20.29 | $20.31 | 16000 |
| 2022-12-14 | 20.29 | $20.38 | 39000 |
| 2022-12-13 | 20.28 | $20.37 | 43741 |
| 2022-12-12 | 20.26 | $20.37 | 120602 |
| 2022-12-09 | 20.25 | $20.27 | 17009 |
| 2022-12-08 | 20.24 | $20.26 | 8400 |
| 2022-12-07 | 20.24 | $20.27 | 58603 |
| 2022-12-06 | 20.24 | $20.25 | 48300 |
| 2022-12-05 | 20.23 | $20.30 | 97431 |
| 2022-12-02 | 20.22 | $20.30 | 118619 |
| 2022-12-01 | 20.21 | $20.25 | 32426 |
| 2022-11-30 | 20.20 | $20.25 | 20628 |
| 2022-11-29 | 20.20 | $20.20 | 22900 |
| 2022-11-28 | 20.20 | $20.24 | 21400 |
| 2022-11-25 | 20.20 | $20.25 | 3612 |
| 2022-11-23 | 20.20 | $20.25 | 5000 |
| 2022-11-22 | 20.19 | $20.19 | 12400 |
| 2022-11-21 | 20.19 | $20.23 | 39841 |
| 2022-11-18 | 20.19 | $20.18 | 16800 |
| 2022-11-17 | 20.20 | $20.21 | 29821 |
| 2022-11-16 | 20.20 | $20.20 | 14800 |
| 2022-11-15 | 20.20 | $20.16 | 216313 |
| 2022-11-14 | 20.20 | $20.18 | 17300 |
| 2022-11-11 | 20.21 | $20.15 | 21132 |
| 2022-11-10 | 20.21 | $20.15 | 22210 |
| 2022-11-09 | 20.22 | $20.15 | 12330 |
| 2022-11-08 | 20.22 | $20.12 | 27800 |
| 2022-11-07 | 20.23 | $20.11 | 53707 |
| 2022-11-04 | 20.24 | $20.19 | 39700 |
| 2022-11-03 | 20.24 | $20.13 | 160000 |
| 2022-11-02 | 20.25 | $20.24 | 42211 |
| 2022-11-01 | 20.25 | $20.46 | 19849 |
| 2022-10-31 | 20.22 | $20.41 | 36211 |
| 2022-10-28 | 20.20 | $20.38 | 16800 |
| 2022-10-27 | 20.18 | $20.21 | 17526 |
| 2022-10-26 | 20.17 | $20.17 | 8504 |
| 2022-10-25 | 20.17 | $20.23 | 98700 |
| 2022-10-24 | 20.16 | $20.32 | 148611 |
| 2022-10-21 | 20.14 | $20.21 | 38414 |
| 2022-10-20 | 20.14 | $20.14 | 18400 |
| 2022-10-19 | 20.14 | $20.20 | 45731 |
| 2022-10-18 | 20.13 | $20.18 | 19600 |
| 2022-10-17 | 20.13 | $20.14 | 28400 |
| 2022-10-14 | 20.13 | $20.10 | 18126 |
| 2022-10-13 | 20.13 | $20.14 | 98200 |
| 2022-10-12 | 20.13 | $20.20 | 14100 |
| 2022-10-11 | 20.13 | $20.09 | 38903 |
| 2022-10-10 | 20.13 | $20.05 | 26521 |
| 2022-10-07 | 20.14 | $20.08 | 83300 |
| 2022-10-06 | 20.15 | $20.03 | 73512 |
| 2022-10-05 | 20.16 | $20.24 | 73811 |
| 2022-10-04 | 20.15 | $20.09 | 28009 |
| 2022-10-03 | 20.16 | $20.17 | 68524 |
| 2022-09-30 | 20.16 | $20.09 | 22700 |
| 2022-09-29 | 20.16 | $20.16 | 21021 |
| 2022-09-28 | 20.16 | $20.16 | 10100 |
| 2022-09-27 | 20.16 | $20.28 | 150700 |
| 2022-09-26 | 20.15 | $20.13 | 224800 |
| 2022-09-23 | 20.15 | $20.15 | 320909 |
| 2022-09-22 | 20.14 | $20.19 | 19700 |
| 2022-09-21 | 20.14 | $20.08 | 78819 |
| 2022-09-20 | 20.14 | $20.17 | 8927 |
| 2022-09-19 | 20.14 | $20.11 | 26900 |
| 2022-09-16 | 20.14 | $20.16 | 94900 |
| 2022-09-15 | 20.14 | $20.14 | 21425 |
| 2022-09-14 | 20.14 | $20.16 | 12100 |
| 2022-09-13 | 20.14 | $20.29 | 27700 |
| 2022-09-12 | 20.12 | $20.16 | 246604 |
| 2022-09-09 | 20.12 | $20.19 | 34600 |
| 2022-09-08 | 20.11 | $20.16 | 18231 |
| 2022-09-07 | 20.11 | $20.13 | 70841 |
| 2022-09-06 | 20.11 | $20.06 | 20500 |
| 2022-09-02 | 20.11 | $20.08 | 9100 |
| 2022-09-01 | 20.12 | $20.07 | 8249 |
| 2022-08-31 | 20.12 | $20.06 | 19427 |
| 2022-08-30 | 20.12 | $20.08 | 22100 |
| 2022-08-29 | 20.13 | $20.07 | 6800 |
| 2022-08-26 | 20.13 | $20.12 | 17038 |
| 2022-08-25 | 20.13 | $20.11 | 44406 |
| 2022-08-24 | 20.13 | $20.13 | 35710 |
| 2022-08-23 | 20.12 | $20.12 | 40335 |
| 2022-08-22 | 20.12 | $20.16 | 21506 |
| 2022-08-19 | 20.11 | $20.17 | 66600 |
| 2022-08-18 | 20.10 | $20.20 | 63212 |
| 2022-08-17 | 20.09 | $20.17 | 47900 |
| 2022-08-16 | 20.08 | $20.14 | 70538 |
| 2022-08-15 | 20.07 | $20.16 | 428600 |
| 2022-08-12 | 20.06 | $20.20 | 34410 |
| 2022-08-11 | 20.04 | $20.13 | 6501 |
| 2022-08-10 | 20.03 | $20.10 | 201600 |
| 2022-08-09 | 20.02 | $20.06 | 44800 |
| 2022-08-08 | 20.02 | $20.02 | 18845 |
| 2022-08-05 | 20.02 | $20.01 | 209720 |
| 2022-08-04 | 20.01 | $20.04 | 84324 |
| 2022-08-03 | 20.01 | $20.04 | 17200 |
| 2022-08-02 | 20.00 | $20.06 | 15200 |
| 2022-08-01 | 20.00 | $20.08 | 27137 |
| 2022-07-29 | 19.99 | $19.99 | 63600 |
| 2022-07-28 | 19.98 | $20.00 | 30537 |
| 2022-07-27 | 19.98 | $20.03 | 18223 |
| 2022-07-26 | 19.97 | $19.97 | 96600 |
| 2022-07-25 | 19.97 | $19.98 | 26646 |
| 2022-07-22 | 19.96 | $19.98 | 79400 |
| 2022-07-21 | 19.96 | $19.99 | 28514 |
| 2022-07-20 | 19.95 | $20.04 | 172714 |
| 2022-07-19 | 19.94 | $20.06 | 102007 |
| 2022-07-18 | 19.92 | $19.99 | 17231 |
| 2022-07-15 | 19.90 | $20.02 | 41800 |
| 2022-07-14 | 19.89 | $19.93 | 14206 |
| 2022-07-13 | 19.87 | $19.92 | 15935 |
| 2022-07-12 | 19.86 | $19.92 | 5642 |
| 2022-07-11 | 19.85 | $19.88 | 21400 |
| 2022-07-08 | 19.84 | $19.96 | 32300 |
| 2022-07-07 | 19.82 | $19.98 | 20335 |
| 2022-07-06 | 19.80 | $19.89 | 10430 |
| 2022-07-05 | 19.79 | $19.90 | 20300 |
| 2022-07-01 | 19.78 | $19.90 | 3445 |
| 2022-06-30 | 19.77 | $19.85 | 34500 |
| 2022-06-29 | 19.76 | $19.85 | 54100 |
| 2022-06-28 | 19.75 | $19.83 | 9816 |
| 2022-06-27 | 19.75 | $19.86 | 10000 |
| 2022-06-24 | 19.74 | $19.86 | 22503 |
| 2022-06-23 | 19.74 | $19.85 | 20900 |
| 2022-06-22 | 19.73 | $19.75 | 26600 |
| 2022-06-21 | 19.73 | $19.70 | 13800 |
| 2022-06-17 | 19.74 | $19.65 | 199800 |
| 2022-06-16 | 19.76 | $19.45 | 6100 |
| 2022-06-15 | 19.79 | $19.60 | 38700 |
| 2022-06-14 | 19.81 | $19.53 | 6100 |
| 2022-06-13 | 19.84 | $19.59 | 6312 |
| 2022-06-10 | 19.86 | $19.78 | 8115 |
| 2022-06-09 | 19.86 | $19.82 | 5644 |
| 2022-06-08 | 19.86 | $19.87 | 23148 |
| 2022-06-07 | 19.86 | $19.91 | 77200 |
| 2022-06-06 | 19.85 | $19.89 | 4600 |
| 2022-06-03 | 19.84 | $19.95 | 5900 |
| 2022-06-02 | 19.82 | $19.98 | 6100 |
| 2022-06-01 | 19.80 | $19.96 | 9128 |
| 2022-05-31 | 19.79 | $19.93 | 18000 |
| 2022-05-27 | 19.77 | $19.92 | 4735 |
| 2022-05-26 | 19.76 | $19.86 | 34549 |
| 2022-05-25 | 19.75 | $19.80 | 5600 |
| 2022-05-24 | 19.75 | $19.76 | 218901 |
| 2022-05-23 | 19.75 | $19.76 | 12600 |
| 2022-05-20 | 19.76 | $19.70 | 4425 |
| 2022-05-19 | 19.77 | $19.70 | 5824 |
| 2022-05-18 | 19.78 | $19.70 | 4618 |
| 2022-05-17 | 19.80 | $19.75 | 21200 |
| 2022-05-16 | 19.81 | $19.67 | 15700 |
| 2022-05-13 | 19.83 | $19.75 | 6300 |
| 2022-05-12 | 19.84 | $19.69 | 9448 |
| 2022-05-11 | 19.87 | $19.75 | 3800 |
| 2022-05-10 | 19.88 | $19.76 | 143027 |
| 2022-05-09 | 19.90 | $19.72 | 18900 |
| 2022-05-06 | 19.93 | $19.83 | 10300 |
| 2022-05-05 | 19.94 | $19.84 | 1832 |
| 2022-05-04 | 19.95 | $19.90 | 5337 |
| 2022-05-03 | 19.96 | $19.86 | 31900 |
| 2022-05-02 | 19.97 | $19.87 | 2800 |
| 2022-04-29 | 19.99 | $19.86 | 600 |
| 2022-04-28 | 20.00 | $19.92 | 15000 |
| 2022-04-27 | 20.01 | $19.92 | 171913 |
| 2022-04-26 | 20.02 | $19.95 | 58600 |
| 2022-04-25 | 20.02 | $20.01 | 10625 |
| 2022-04-22 | 20.02 | $20.02 | 35232 |
| 2022-04-21 | 20.02 | $19.98 | 6434 |
| 2022-04-20 | 20.02 | $20.09 | 22700 |
| 2022-04-19 | 20.01 | $20.05 | 12200 |
| 2022-04-18 | 20.00 | $20.06 | 64040 |
| 2022-04-14 | 19.99 | $20.05 | 12501 |
| 2022-04-13 | 19.98 | $20.06 | 405 |
| 2022-04-12 | 19.97 | $19.99 | 66701 |
| 2022-04-11 | 19.97 | $19.99 | 3300 |
| 2022-04-08 | 19.96 | $20.00 | 3740 |
| 2022-04-07 | 19.96 | $19.99 | 434 |
| 2022-04-06 | 19.95 | $20.00 | 7400 |
| 2022-04-05 | 19.94 | $20.01 | 20600 |
| 2022-04-04 | 19.93 | $20.00 | 2002 |
| 2022-04-01 | 19.92 | $20.01 | 1900 |
| 2022-03-31 | 19.91 | $19.98 | 12400 |
| 2022-03-30 | 19.90 | $19.97 | 9215 |
| 2022-03-29 | 19.89 | $19.97 | 400 |
| 2022-03-28 | 19.88 | $19.93 | 3800 |
| 2022-03-25 | 19.87 | $19.95 | 100 |
| 2022-03-24 | 19.86 | $19.89 | 100 |
| 2022-03-23 | 19.86 | $19.88 | 2819 |
| 2022-03-22 | 19.85 | $19.88 | 3800 |
| 2022-03-21 | 19.85 | $19.90 | 16600 |
| 2022-03-18 | 19.84 | $19.87 | 4406 |
| 2022-03-17 | 19.84 | $19.87 | 8745 |
| 2022-03-16 | 19.83 | $19.88 | 1139 |
| 2022-03-15 | 19.83 | $19.83 | 4200 |
| 2022-03-14 | 19.83 | $19.85 | 2738 |
| 2022-03-11 | 19.82 | $19.85 | 13800 |
| 2022-03-10 | 19.82 | $19.83 | 23900 |
| 2022-03-09 | 19.82 | $19.82 | 127 |
| 2022-03-08 | 19.82 | $19.84 | 98428 |
| 2022-03-07 | 19.81 | $19.83 | 1300 |
| 2022-03-04 | 19.81 | $19.81 | 3310 |
| 2022-03-03 | 19.81 | $19.84 | 100 |
| 2022-03-02 | 19.80 | $19.86 | 620 |
| 2022-03-01 | 19.80 | $19.83 | 300 |
| 2022-02-28 | 19.79 | $19.84 | 4201 |
| 2022-02-25 | 19.79 | $19.83 | — |
| 2022-02-24 | 19.78 | $19.78 | 540 |
| 2022-02-23 | 19.78 | $19.75 | 900 |
| 2022-02-22 | 19.78 | $19.77 | 100 |
| 2022-02-18 | 19.78 | $19.76 | 200 |
| 2022-02-17 | 19.78 | $19.78 | 10400 |
| 2022-02-16 | 19.78 | $19.81 | 2317 |
| 2022-02-15 | 19.77 | $19.81 | 100 |
| 2022-02-14 | 19.76 | $19.81 | 912 |
| 2022-02-11 | 19.75 | $19.83 | 5200 |
| 2022-02-10 | 19.74 | $19.82 | 510 |
| 2022-02-09 | 19.72 | $19.78 | 2100 |
| 2022-02-08 | 19.71 | $19.84 | 1413 |
| 2022-02-07 | 19.69 | $19.76 | 231200 |
| 2022-02-04 | 19.68 | $19.74 | — |
| 2022-02-03 | 19.68 | $19.73 | 200 |
| 2022-02-02 | 19.67 | $19.74 | — |
| 2022-02-01 | 19.66 | $19.77 | 627 |
| 2022-01-31 | 19.65 | $19.75 | 802 |
| 2022-01-28 | 19.63 | $19.74 | 2314 |
| 2022-01-27 | 19.62 | $19.71 | 1520 |
| 2022-01-26 | 19.61 | $19.60 | 619 |
| 2022-01-25 | 19.61 | $19.60 | 204 |
| 2022-01-24 | 19.61 | $19.74 | 1600 |
| 2022-01-21 | 19.60 | $19.70 | 509 |
| 2022-01-20 | 19.59 | $19.63 | 2400 |
| 2022-01-19 | 19.59 | $19.56 | 900 |
| 2022-01-18 | 19.59 | $19.49 | 400 |
| 2022-01-14 | 19.60 | $19.58 | 9743 |
| 2022-01-13 | 19.60 | $19.48 | 2100 |
| 2022-01-12 | 19.61 | $19.53 | 4110 |
| 2022-01-11 | 19.61 | $19.62 | 15208 |
| 2022-01-10 | 19.61 | $19.66 | 1643 |
| 2022-01-07 | 19.60 | $19.63 | 1232 |
| 2022-01-06 | 19.59 | $19.69 | 2100 |
| 2022-01-05 | 19.58 | $19.65 | 3903 |
| 2022-01-04 | 19.58 | $19.76 | 39700 |
| 2022-01-03 | 19.56 | $19.58 | 2300 |
| 2021-12-31 | 19.56 | $19.61 | 12400 |
| 2021-12-30 | 19.55 | $19.61 | 3800 |
| 2021-12-29 | 19.55 | $19.59 | 4000 |
| 2021-12-28 | 19.55 | $19.52 | 1400 |
| 2021-12-27 | 19.55 | $19.50 | 3500 |
| 2021-12-23 | 19.56 | $19.58 | 14600 |
| 2021-12-22 | 19.56 | $19.58 | 11807 |
| 2021-12-21 | 19.56 | $19.48 | 1939 |
| 2021-12-20 | 19.57 | $19.48 | 1300 |
| 2021-12-17 | 19.58 | $19.46 | 248 |
| 2021-12-16 | 19.60 | $19.49 | 2200 |
| 2021-12-15 | 19.61 | $19.52 | 1839 |
| 2021-12-14 | 19.62 | $19.59 | 2200 |
| 2021-12-13 | 19.62 | $19.62 | 700 |
| 2021-12-10 | 19.62 | $19.65 | 3600 |
| 2021-12-09 | 19.61 | $19.63 | 2600 |
| 2021-12-08 | 19.61 | $19.65 | 5512 |
| 2021-12-07 | 19.60 | $19.64 | 4744 |
| 2021-12-06 | 19.60 | $19.63 | 20113 |
| 2021-12-03 | 19.59 | $19.60 | 10100 |
| 2021-12-02 | 19.59 | $19.60 | 1200 |
| 2021-12-01 | 19.59 | $19.65 | 612 |
| 2021-11-30 | 19.59 | $19.56 | 1607 |
| 2021-11-29 | 19.59 | $19.57 | 500 |
| 2021-11-26 | 19.59 | $19.61 | 1900 |
| 2021-11-24 | 19.59 | $19.64 | 1907 |
| 2021-11-23 | 19.58 | $19.67 | 1400 |
| 2021-11-22 | 19.57 | $19.54 | 700 |
| 2021-11-19 | 19.58 | $19.49 | 1029 |
| 2021-11-18 | 19.59 | $19.55 | 6800 |
| 2021-11-17 | 19.59 | $19.60 | 1500 |
| 2021-11-16 | 19.59 | $19.61 | 427 |
| 2021-11-15 | 19.59 | $19.63 | 500 |
| 2021-11-12 | 19.59 | $19.60 | 3600 |
| 2021-11-11 | 19.59 | $19.62 | 1600 |
| 2021-11-10 | 19.59 | $19.61 | 100 |
| 2021-11-09 | 19.59 | $19.55 | 1500 |
| 2021-11-08 | 19.60 | $19.45 | 7100 |
| 2021-11-05 | 19.62 | $19.61 | 6827 |
| 2021-11-04 | 19.62 | $19.53 | 4000 |
| 2021-11-03 | 19.63 | $19.58 | 3900 |
| 2021-11-02 | 19.64 | $19.60 | 2428 |
| 2021-11-01 | 19.65 | $19.65 | 8900 |
| 2021-10-29 | 19.65 | $19.64 | 13700 |
| 2021-10-28 | 19.65 | $19.64 | 1728 |
| 2021-10-27 | 19.65 | $19.61 | 916 |
| 2021-10-26 | 19.66 | $19.53 | 1700 |
| 2021-10-25 | 19.67 | $19.59 | 2114 |
| 2021-10-22 | 19.68 | $19.64 | 5200 |
| 2021-10-21 | 19.69 | $19.67 | 437 |
| 2021-10-20 | 19.69 | $19.66 | 4200 |
| 2021-10-19 | 19.69 | $19.79 | 2400 |
| 2021-10-18 | 19.68 | $19.65 | 4700 |
| 2021-10-15 | 19.69 | $19.69 | 900 |
| 2021-10-14 | 19.69 | $19.70 | 706 |
| 2021-10-13 | 19.69 | $19.69 | 3314 |
| 2021-10-12 | 19.69 | $19.68 | 1346 |
| 2021-10-11 | 19.69 | $19.65 | 623 |
| 2021-10-08 | 19.69 | $19.68 | 3800 |
| 2021-10-07 | 19.70 | $19.70 | 4000 |
| 2021-10-06 | 19.70 | $19.68 | 3014 |
| 2021-10-05 | 19.70 | $19.70 | 7834 |
| 2021-10-04 | 19.70 | $19.66 | 1611 |
| 2021-10-01 | 19.70 | $19.72 | 9526 |
| 2021-09-30 | 19.69 | $19.67 | 5800 |
| 2021-09-29 | 19.70 | $19.71 | 5443 |
| 2021-09-28 | 19.69 | $19.71 | 5200 |
| 2021-09-27 | 19.69 | $19.69 | 2629 |
| 2021-09-24 | 19.69 | $19.71 | 5900 |
| 2021-09-23 | 19.68 | $19.69 | 4022 |
| 2021-09-22 | 19.68 | $19.71 | 2800 |
| 2021-09-21 | 19.67 | $19.71 | 3100 |
| 2021-09-20 | 19.67 | $19.71 | 5500 |
| 2021-09-17 | 19.66 | $19.72 | 10944 |
| 2021-09-16 | 19.65 | $19.69 | 6800 |
| 2021-09-15 | 19.64 | $19.70 | 911 |
| 2021-09-14 | 19.63 | $19.68 | 442 |
| 2021-09-13 | 19.62 | $19.69 | 2732 |
| 2021-09-10 | 19.61 | $19.65 | 2000 |
| 2021-09-09 | 19.60 | $19.64 | 104 |
| 2021-09-08 | 19.59 | $19.65 | 5300 |
| 2021-09-07 | 19.58 | $19.64 | 4308 |
| 2021-09-03 | 19.57 | $19.68 | 4844 |
| 2021-09-02 | 19.55 | $19.66 | 1100 |
| 2021-09-01 | 19.54 | $19.66 | 1638 |
| 2021-08-31 | 19.52 | $19.60 | 500 |
| 2021-08-30 | 19.51 | $19.56 | 1300 |
| 2021-08-27 | 19.50 | $19.56 | 2000 |
| 2021-08-26 | 19.49 | $19.57 | 2200 |
| 2021-08-25 | 19.48 | $19.56 | 1000 |
| 2021-08-24 | 19.47 | $19.58 | 1511 |
| 2021-08-23 | 19.46 | $19.56 | 1500 |
| 2021-08-20 | 19.46 | $19.50 | 1600 |
| 2021-08-19 | 19.46 | $19.49 | 1500 |
| 2021-08-18 | 19.46 | $19.47 | 406 |
| 2021-08-17 | 19.46 | $19.42 | 2847 |
| 2021-08-16 | 19.47 | $19.39 | 338 |
| 2021-08-13 | 19.48 | $19.40 | 2903 |
| 2021-08-12 | 19.50 | $19.45 | 2442 |
| 2021-08-11 | 19.51 | $19.48 | 5114 |
| 2021-08-10 | 19.52 | $19.46 | 2928 |
| 2021-08-09 | 19.53 | $19.45 | 4802 |
| 2021-08-06 | 19.54 | $19.46 | 402 |
| 2021-08-05 | 19.55 | $19.44 | 1100 |
| 2021-08-04 | 19.56 | $19.30 | 3400 |
| 2021-08-03 | 19.59 | $19.44 | 2900 |
| 2021-08-02 | 19.61 | $19.53 | 3419 |
| 2021-07-30 | 19.62 | $19.55 | 2125 |
| 2021-07-29 | 19.62 | $19.57 | 600 |
| 2021-07-28 | 19.63 | $19.56 | 2306 |
| 2021-07-27 | 19.64 | $19.60 | 2300 |
| 2021-07-26 | 19.64 | $19.65 | 400 |
| 2021-07-23 | 19.64 | $19.69 | 2917 |
| 2021-07-22 | 19.63 | $19.68 | 2500 |
| 2021-07-21 | 19.63 | $19.69 | 2100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.82
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.40
Average
20.07
Maximum
20.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.82 | $21.03 | 793 |
| 2026-07-10 | 20.78 | $20.87 | 26014 |
| 2026-07-02 | 20.77 | $20.76 | 17854 |
| 2026-07-01 | 20.77 | $20.67 | 42979 |
| 2026-06-30 | 20.80 | $20.64 | 5942 |
| 2026-06-29 | 20.84 | $20.64 | 1624 |
| 2026-06-26 | 20.89 | $20.66 | 6141 |
| 2026-06-25 | 20.93 | $20.94 | — |
| 2026-06-24 | 20.93 | $20.94 | 941 |
| 2026-06-23 | 20.93 | $21.00 | 4700 |
| 2026-06-22 | 20.91 | $20.81 | 21441 |
| 2026-06-18 | 20.93 | $20.88 | 506 |
| 2026-06-17 | 20.93 | $20.93 | 1939 |
| 2026-06-16 | 20.93 | $20.91 | 2600 |
| 2026-06-15 | 20.93 | $20.93 | 2400 |
| 2026-06-12 | 20.93 | $20.94 | 317 |
| 2026-06-11 | 20.93 | $20.94 | 600 |
| 2026-06-10 | 20.92 | $20.93 | 1416 |
| 2026-06-09 | 20.92 | $20.92 | 3900 |
| 2026-06-08 | 20.91 | $20.92 | 3425 |
| 2026-06-05 | 20.91 | $20.91 | 1800 |
| 2026-06-04 | 20.90 | $20.90 | 1500 |
| 2026-06-03 | 20.90 | $20.90 | 5600 |
| 2026-06-02 | 20.90 | $20.89 | 1300 |
| 2026-06-01 | 20.90 | $20.89 | 300 |
| 2026-05-29 | 20.90 | $20.89 | 1147 |
| 2026-05-28 | 20.90 | $20.89 | 7516 |
| 2026-05-27 | 20.89 | $20.90 | 1939 |
| 2026-05-26 | 20.89 | $20.89 | 3026 |
| 2026-05-22 | 20.89 | $20.89 | 1200 |
| 2026-05-21 | 20.88 | $20.84 | 6700 |
| 2026-05-20 | 20.89 | $20.90 | 3708 |
| 2026-05-19 | 20.88 | $20.90 | 2637 |
| 2026-05-18 | 20.88 | $20.89 | 631 |
| 2026-05-15 | 20.87 | $20.87 | 7500 |
| 2026-05-14 | 20.87 | $20.87 | 909 |
| 2026-05-13 | 20.87 | $20.83 | 11406 |
| 2026-05-12 | 20.87 | $20.82 | 202200 |
| 2026-05-11 | 20.88 | $20.86 | 4824 |
| 2026-05-08 | 20.88 | $20.85 | 1949 |
| 2026-05-07 | 20.88 | $20.86 | 16000 |
| 2026-05-06 | 20.88 | $20.86 | 7000 |
| 2026-05-05 | 20.88 | $20.87 | 1000 |
| 2026-05-04 | 20.87 | $20.86 | 5218 |
| 2026-05-01 | 20.87 | $20.86 | 1701 |
| 2026-04-30 | 20.87 | $20.86 | 9500 |
| 2026-04-29 | 20.87 | $20.86 | 2734 |
| 2026-04-28 | 20.86 | $20.86 | 800 |
| 2026-04-27 | 20.86 | $20.86 | 3235 |
| 2026-04-24 | 20.85 | $20.85 | 1300 |
| 2026-04-23 | 20.84 | $20.85 | 14620 |
| 2026-04-22 | 20.84 | $20.86 | 4436 |
| 2026-04-21 | 20.83 | $20.85 | 4200 |
| 2026-04-20 | 20.82 | $20.84 | 4600 |
| 2026-04-17 | 20.81 | $20.84 | 7441 |
| 2026-04-16 | 20.80 | $20.84 | 1947 |
| 2026-04-15 | 20.79 | $20.83 | 5000 |
| 2026-04-14 | 20.77 | $20.82 | 12113 |
| 2026-04-13 | 20.76 | $20.83 | 4403 |
| 2026-04-10 | 20.74 | $20.78 | 23800 |
| 2026-04-09 | 20.73 | $20.82 | 1022 |
| 2026-04-08 | 20.71 | $20.76 | 8700 |
| 2026-04-07 | 20.70 | $20.57 | 3300 |
| 2026-04-06 | 20.73 | $20.78 | 56500 |
| 2026-04-02 | 20.72 | $20.76 | 9300 |
| 2026-04-01 | 20.71 | $20.76 | 93506 |
| 2026-03-31 | 20.70 | $20.70 | 53200 |
| 2026-03-30 | 20.70 | $20.73 | 520800 |
| 2026-03-27 | 20.69 | $20.71 | 25400 |
| 2026-03-26 | 20.69 | $20.71 | 4700 |
| 2026-03-25 | 20.68 | $20.64 | 9604 |
| 2026-03-24 | 20.69 | $20.70 | 12900 |
| 2026-03-23 | 20.69 | $20.74 | 10000 |
| 2026-03-20 | 20.68 | $20.66 | 42712 |
| 2026-03-19 | 20.69 | $20.70 | 3543 |
| 2026-03-18 | 20.69 | $20.69 | 8716 |
| 2026-03-17 | 20.69 | $20.58 | 4520 |
| 2026-03-16 | 20.71 | $20.70 | 23800 |
| 2026-03-13 | 20.72 | $20.69 | 5818 |
| 2026-03-12 | 20.72 | $20.72 | 7602 |
| 2026-03-11 | 20.72 | $20.73 | 5706 |
| 2026-03-10 | 20.72 | $20.68 | 5534 |
| 2026-03-09 | 20.73 | $20.73 | 26400 |
| 2026-03-06 | 20.72 | $20.70 | 7442 |
| 2026-03-05 | 20.73 | $20.74 | 3413 |
| 2026-03-04 | 20.72 | $20.74 | 7600 |
| 2026-03-03 | 20.72 | $20.73 | 5500 |
| 2026-03-02 | 20.72 | $20.69 | 2431 |
| 2026-02-27 | 20.72 | $20.70 | 5500 |
| 2026-02-26 | 20.73 | $20.71 | 4100 |
| 2026-02-25 | 20.73 | $20.70 | 10400 |
| 2026-02-24 | 20.73 | $20.74 | 14319 |
| 2026-02-23 | 20.73 | $20.72 | 21800 |
| 2026-02-20 | 20.73 | $20.74 | 9816 |
| 2026-02-19 | 20.72 | $20.71 | 5200 |
| 2026-02-18 | 20.72 | $20.73 | 24727 |
| 2026-02-17 | 20.72 | $20.73 | 73000 |
| 2026-02-13 | 20.72 | $20.71 | 7400 |
| 2026-02-12 | 20.72 | $20.73 | 6000 |
| 2026-02-11 | 20.71 | $20.71 | 95700 |
| 2026-02-10 | 20.71 | $20.68 | 105300 |
| 2026-02-09 | 20.71 | $20.72 | 8623 |
| 2026-02-06 | 20.71 | $20.72 | 11700 |
| 2026-02-05 | 20.71 | $20.68 | 13400 |
| 2026-02-04 | 20.71 | $20.69 | 7900 |
| 2026-02-03 | 20.71 | $20.69 | 3700 |
| 2026-02-02 | 20.71 | $20.70 | 8018 |
| 2026-01-30 | 20.71 | $20.72 | 8900 |
| 2026-01-29 | 20.71 | $20.69 | 4500 |
| 2026-01-28 | 20.71 | $20.70 | 7600 |
| 2026-01-27 | 20.71 | $20.70 | 3037 |
| 2026-01-26 | 20.71 | $20.70 | 28211 |
| 2026-01-23 | 20.71 | $20.75 | 19900 |
| 2026-01-22 | 20.70 | $20.70 | 14041 |
| 2026-01-21 | 20.69 | $20.72 | 7532 |
| 2026-01-20 | 20.69 | $20.68 | 10446 |
| 2026-01-16 | 20.69 | $20.68 | 131600 |
| 2026-01-15 | 20.68 | $20.71 | 10734 |
| 2026-01-14 | 20.68 | $20.70 | 22100 |
| 2026-01-13 | 20.67 | $20.66 | 9639 |
| 2026-01-12 | 20.67 | $20.70 | 7809 |
| 2026-01-09 | 20.66 | $20.70 | 18000 |
| 2026-01-08 | 20.65 | $20.70 | 6900 |
| 2026-01-07 | 20.64 | $20.66 | 4000 |
| 2026-01-06 | 20.63 | $20.66 | 8745 |
| 2026-01-05 | 20.63 | $20.65 | 47325 |
| 2026-01-02 | 20.62 | $20.60 | 6400 |
| 2025-12-31 | 20.63 | $20.64 | 12147 |
| 2025-12-30 | 20.62 | $20.57 | 18439 |
| 2025-12-29 | 20.63 | $20.61 | 22408 |
| 2025-12-26 | 20.64 | $20.63 | 5237 |
| 2025-12-24 | 20.64 | $20.61 | 2545 |
| 2025-12-23 | 20.64 | $20.62 | 6338 |
| 2025-12-22 | 20.65 | $20.60 | 5248 |
| 2025-12-19 | 20.66 | $20.60 | 5023 |
| 2025-12-18 | 20.66 | $20.59 | 4038 |
| 2025-12-17 | 20.68 | $20.61 | 6100 |
| 2025-12-16 | 20.69 | $20.62 | 7909 |
| 2025-12-15 | 20.70 | $20.58 | 12100 |
| 2025-12-12 | 20.72 | $20.56 | 6600 |
| 2025-12-11 | 20.75 | $20.72 | 4300 |
| 2025-12-10 | 20.74 | $20.72 | 4508 |
| 2025-12-09 | 20.74 | $20.73 | 7200 |
| 2025-12-08 | 20.74 | $20.68 | 3400 |
| 2025-12-05 | 20.74 | $20.73 | 5337 |
| 2025-12-04 | 20.73 | $20.73 | 6000 |
| 2025-12-03 | 20.72 | $20.74 | 9701 |
| 2025-12-02 | 20.71 | $20.70 | 11500 |
| 2025-12-01 | 20.70 | $20.67 | 2205 |
| 2025-11-28 | 20.70 | $20.69 | 1700 |
| 2025-11-26 | 20.69 | $20.69 | 9300 |
| 2025-11-25 | 20.68 | $20.68 | 6700 |
| 2025-11-24 | 20.67 | $20.66 | 14500 |
| 2025-11-21 | 20.67 | $20.66 | 21000 |
| 2025-11-20 | 20.66 | $20.65 | 17939 |
| 2025-11-19 | 20.65 | $20.65 | 8044 |
| 2025-11-18 | 20.64 | $20.66 | 11419 |
| 2025-11-17 | 20.62 | $20.65 | 5746 |
| 2025-11-14 | 20.61 | $20.69 | 3207 |
| 2025-11-13 | 20.58 | $20.68 | 2917 |
| 2025-11-12 | 20.55 | $20.69 | 2638 |
| 2025-11-11 | 20.52 | $20.69 | 4340 |
| 2025-11-10 | 20.47 | $20.48 | 6002 |
| 2025-11-07 | 20.47 | $20.64 | 2600 |
| 2025-11-06 | 20.43 | $20.62 | 3100 |
| 2025-11-05 | 20.39 | $20.51 | 6800 |
| 2025-11-04 | 20.36 | $20.53 | 8900 |
| 2025-11-03 | 20.33 | $20.39 | 5068 |
| 2025-10-31 | 20.32 | $20.41 | 8700 |
| 2025-10-30 | 20.30 | $20.64 | 56600 |
| 2025-10-29 | 20.23 | $20.27 | 9742 |
| 2025-10-28 | 20.24 | $20.34 | 6400 |
| 2025-10-27 | 20.22 | $20.28 | 3721 |
| 2025-10-24 | 20.22 | $20.27 | 4300 |
| 2025-10-23 | 20.22 | $20.29 | 3400 |
| 2025-10-22 | 20.22 | $20.29 | 5100 |
| 2025-10-21 | 20.22 | $20.28 | 7032 |
| 2025-10-20 | 20.21 | $20.28 | 3200 |
| 2025-10-17 | 20.21 | $20.27 | 1600 |
| 2025-10-16 | 20.22 | $20.26 | 11600 |
| 2025-10-15 | 20.22 | $20.27 | 7900 |
| 2025-10-14 | 20.23 | $20.25 | 10100 |
| 2025-10-13 | 20.24 | $20.30 | 6233 |
| 2025-10-10 | 20.24 | $20.25 | 6023 |
| 2025-10-09 | 20.26 | $20.26 | 4700 |
| 2025-10-08 | 20.28 | $20.26 | 10400 |
| 2025-10-07 | 20.30 | $20.27 | 9600 |
| 2025-10-06 | 20.32 | $20.21 | 5300 |
| 2025-10-03 | 20.36 | $20.24 | 3400 |
| 2025-10-02 | 20.40 | $20.31 | 7029 |
| 2025-10-01 | 20.43 | $20.26 | 13343 |
| 2025-09-30 | 20.48 | $20.30 | 43227 |
| 2025-09-29 | 20.53 | $20.30 | 140800 |
| 2025-09-26 | 20.58 | $20.24 | 4200 |
| 2025-09-25 | 20.66 | $20.28 | 10407 |
| 2025-09-24 | 20.75 | $20.72 | 6017 |
| 2025-09-23 | 20.75 | $20.79 | 3647 |
| 2025-09-22 | 20.74 | $20.74 | 5307 |
| 2025-09-19 | 20.74 | $20.71 | 4136 |
| 2025-09-18 | 20.75 | $20.79 | 8300 |
| 2025-09-17 | 20.74 | $20.71 | 8200 |
| 2025-09-16 | 20.74 | $20.67 | 5900 |
| 2025-09-15 | 20.75 | $20.72 | 4238 |
| 2025-09-12 | 20.76 | $20.72 | 2837 |
| 2025-09-11 | 20.76 | $20.73 | 3000 |
| 2025-09-10 | 20.77 | $20.71 | 7200 |
| 2025-09-09 | 20.77 | $20.74 | 5515 |
| 2025-09-08 | 20.78 | $20.77 | 5700 |
| 2025-09-05 | 20.77 | $20.72 | 5600 |
| 2025-09-04 | 20.78 | $20.74 | 3300 |
| 2025-09-03 | 20.79 | $20.78 | 23700 |
| 2025-09-02 | 20.78 | $20.74 | 3400 |
| 2025-08-29 | 20.78 | $20.76 | 4937 |
| 2025-08-28 | 20.78 | $20.61 | 1424 |
| 2025-08-27 | 20.81 | $20.76 | 2848 |
| 2025-08-26 | 20.82 | $20.76 | 13004 |
| 2025-08-25 | 20.82 | $20.77 | 5700 |
| 2025-08-22 | 20.82 | $20.78 | 5100 |
| 2025-08-21 | 20.82 | $20.80 | 6500 |
| 2025-08-20 | 20.81 | $20.78 | 7200 |
| 2025-08-19 | 20.80 | $20.79 | 2517 |
| 2025-08-18 | 20.80 | $20.76 | 2532 |
| 2025-08-15 | 20.79 | $20.78 | 4300 |
| 2025-08-14 | 20.78 | $20.78 | 6100 |
| 2025-08-13 | 20.77 | $20.77 | 6635 |
| 2025-08-12 | 20.76 | $20.76 | 3500 |
| 2025-08-11 | 20.75 | $20.75 | 11308 |
| 2025-08-08 | 20.74 | $20.72 | 4449 |
| 2025-08-07 | 20.73 | $20.73 | 5700 |
| 2025-08-06 | 20.72 | $20.71 | 3000 |
| 2025-08-05 | 20.71 | $20.69 | 3642 |
| 2025-08-04 | 20.71 | $20.72 | 10500 |
| 2025-08-01 | 20.69 | $20.70 | 2530 |
| 2025-07-31 | 20.67 | $20.69 | 3240 |
| 2025-07-30 | 20.66 | $20.69 | 5817 |
| 2025-07-29 | 20.64 | $20.69 | 6500 |
| 2025-07-28 | 20.62 | $20.69 | 6500 |
| 2025-07-25 | 20.59 | $20.66 | 3600 |
| 2025-07-24 | 20.57 | $20.62 | 3604 |
| 2025-07-23 | 20.55 | $20.65 | 15100 |
| 2025-07-22 | 20.52 | $20.61 | 5932 |
| 2025-07-21 | 20.49 | $20.37 | 3400 |
| 2025-07-18 | 20.51 | $20.52 | 2349 |
| 2025-07-17 | 20.50 | $20.55 | 11319 |
| 2025-07-16 | 20.48 | $20.10 | 3900 |
| 2025-07-15 | 20.55 | $20.56 | 5643 |
| 2025-07-14 | 20.54 | $20.60 | 13635 |
| 2025-07-11 | 20.51 | $20.53 | 7100 |
| 2025-07-10 | 20.50 | $20.59 | 11230 |
| 2025-07-09 | 20.47 | $20.50 | 5400 |
| 2025-07-08 | 20.45 | $20.49 | 5800 |
| 2025-07-07 | 20.43 | $20.40 | 5400 |
| 2025-07-03 | 20.43 | $20.45 | 2700 |
| 2025-07-02 | 20.41 | $20.47 | 6200 |
| 2025-07-01 | 20.39 | $20.47 | 15204 |
| 2025-06-30 | 20.37 | $20.44 | 11500 |
| 2025-06-27 | 20.35 | $20.36 | 18200 |
| 2025-06-26 | 20.34 | $20.29 | 5345 |
| 2025-06-25 | 20.34 | $20.34 | 2500 |
| 2025-06-24 | 20.33 | $20.32 | 5533 |
| 2025-06-23 | 20.33 | $20.29 | 8700 |
| 2025-06-20 | 20.33 | $20.30 | 6349 |
| 2025-06-18 | 20.33 | $20.31 | 5436 |
| 2025-06-17 | 20.33 | $20.36 | 5100 |
| 2025-06-16 | 20.31 | $20.29 | 3600 |
| 2025-06-13 | 20.31 | $20.24 | 6224 |
| 2025-06-12 | 20.32 | $20.29 | 2641 |
| 2025-06-11 | 20.31 | $20.30 | 6400 |
| 2025-06-10 | 20.31 | $20.29 | 1134 |
| 2025-06-09 | 20.30 | $20.25 | 6000 |
| 2025-06-06 | 20.30 | $20.29 | 13822 |
| 2025-06-05 | 20.29 | $20.32 | 4700 |
| 2025-06-04 | 20.28 | $20.27 | 2300 |
| 2025-06-03 | 20.27 | $20.29 | 5007 |
| 2025-06-02 | 20.26 | $20.31 | 6322 |
| 2025-05-30 | 20.24 | $20.30 | 5129 |
| 2025-05-29 | 20.21 | $20.23 | 23207 |
| 2025-05-28 | 20.20 | $20.20 | 12100 |
| 2025-05-27 | 20.20 | $20.19 | 9325 |
| 2025-05-23 | 20.19 | $20.17 | 3344 |
| 2025-05-22 | 20.18 | $20.26 | 12531 |
| 2025-05-21 | 20.16 | $20.16 | 3000 |
| 2025-05-20 | 20.15 | $20.13 | 8508 |
| 2025-05-19 | 20.15 | $20.18 | 6900 |
| 2025-05-16 | 20.13 | $20.14 | 2227 |
| 2025-05-15 | 20.12 | $20.10 | 15200 |
| 2025-05-14 | 20.12 | $20.11 | 7642 |
| 2025-05-13 | 20.12 | $20.12 | 6405 |
| 2025-05-12 | 20.11 | $20.15 | 13703 |
| 2025-05-09 | 20.09 | $20.11 | 8232 |
| 2025-05-08 | 20.08 | $20.10 | 5401 |
| 2025-05-07 | 20.07 | $20.08 | 6832 |
| 2025-05-06 | 20.06 | $20.07 | 12000 |
| 2025-05-05 | 20.05 | $20.08 | 13506 |
| 2025-05-02 | 20.03 | $20.10 | 6600 |
| 2025-05-01 | 20.01 | $20.04 | 18645 |
| 2025-04-30 | 20.00 | $20.05 | 9100 |
| 2025-04-29 | 19.99 | $20.06 | 34900 |
| 2025-04-28 | 19.96 | $20.06 | 7800 |
| 2025-04-25 | 19.94 | $20.00 | 8400 |
| 2025-04-24 | 19.93 | $20.02 | 8500 |
| 2025-04-23 | 19.90 | $20.00 | 14700 |
| 2025-04-22 | 19.88 | $19.96 | 11738 |
| 2025-04-21 | 19.87 | $19.90 | 6300 |
| 2025-04-17 | 19.86 | $19.89 | 4935 |
| 2025-04-16 | 19.86 | $19.89 | 2100 |
| 2025-04-15 | 19.85 | $19.90 | 8717 |
| 2025-04-14 | 19.84 | $19.86 | 5000 |
| 2025-04-11 | 19.84 | $19.87 | 16905 |
| 2025-04-10 | 19.84 | $19.87 | 10405 |
| 2025-04-09 | 19.84 | $19.79 | 16100 |
| 2025-04-08 | 19.85 | $19.67 | 17732 |
| 2025-04-07 | 19.89 | $19.74 | 14000 |
| 2025-04-04 | 19.92 | $19.86 | 7917 |
| 2025-04-03 | 19.93 | $19.93 | 2018 |
| 2025-04-02 | 19.93 | $19.96 | 10200 |
| 2025-04-01 | 19.93 | $20.02 | 7322 |
| 2025-03-31 | 19.90 | $19.97 | 36100 |
| 2025-03-28 | 19.89 | $19.83 | 121100 |
| 2025-03-27 | 19.90 | $19.96 | 3629 |
| 2025-03-26 | 19.89 | $19.89 | 4906 |
| 2025-03-25 | 19.89 | $19.89 | 4634 |
| 2025-03-24 | 19.90 | $19.93 | 5900 |
| 2025-03-21 | 19.89 | $19.90 | 4500 |
| 2025-03-20 | 19.89 | $19.92 | 4000 |
| 2025-03-19 | 19.88 | $19.89 | 19200 |
| 2025-03-18 | 19.88 | $19.89 | 6120 |
| 2025-03-17 | 19.88 | $19.87 | 6741 |
| 2025-03-14 | 19.88 | $19.91 | 158945 |
| 2025-03-13 | 19.88 | $19.83 | 8941 |
| 2025-03-12 | 19.89 | $19.81 | 27847 |
| 2025-03-11 | 19.91 | $19.79 | 5549 |
| 2025-03-10 | 19.94 | $19.86 | 4100 |
| 2025-03-07 | 19.95 | $19.94 | 21938 |
| 2025-03-06 | 19.95 | $19.86 | 20628 |
| 2025-03-05 | 19.97 | $19.92 | 6000 |
| 2025-03-04 | 19.97 | $19.86 | 65035 |
| 2025-03-03 | 20.00 | $19.94 | 11700 |
| 2025-02-28 | 20.00 | $20.03 | 2731 |
| 2025-02-27 | 19.99 | $19.98 | 1600 |
| 2025-02-26 | 19.99 | $20.00 | 21700 |
| 2025-02-25 | 19.98 | $19.99 | 7344 |
| 2025-02-24 | 19.97 | $19.97 | 5000 |
| 2025-02-21 | 19.97 | $19.99 | 7807 |
| 2025-02-20 | 19.96 | $20.00 | 7300 |
| 2025-02-19 | 19.95 | $19.98 | 2642 |
| 2025-02-18 | 19.93 | $19.96 | 8827 |
| 2025-02-14 | 19.93 | $20.01 | 1219 |
| 2025-02-13 | 19.90 | $20.03 | 8501 |
| 2025-02-12 | 19.88 | $19.93 | 9022 |
| 2025-02-11 | 19.86 | $19.95 | 24625 |
| 2025-02-10 | 19.84 | $19.90 | 3406 |
| 2025-02-07 | 19.83 | $19.85 | 3008 |
| 2025-02-06 | 19.83 | $19.79 | 12713 |
| 2025-02-05 | 19.84 | $19.84 | 6716 |
| 2025-02-04 | 19.84 | $19.75 | 7600 |
| 2025-02-03 | 19.86 | $19.78 | 4800 |
| 2025-01-31 | 19.87 | $19.79 | 3400 |
| 2025-01-30 | 19.89 | $19.78 | 6445 |
| 2025-01-29 | 19.91 | $19.80 | 16200 |
| 2025-01-28 | 19.93 | $19.89 | 9015 |
| 2025-01-27 | 19.93 | $19.94 | 27024 |
| 2025-01-24 | 19.93 | $19.98 | 91018 |
| 2025-01-23 | 19.91 | $19.92 | 6914 |
| 2025-01-22 | 19.91 | $19.94 | 4200 |
| 2025-01-21 | 19.89 | $19.87 | 6024 |
| 2025-01-17 | 19.90 | $19.89 | 9900 |
| 2025-01-16 | 19.89 | $19.89 | 4713 |
| 2025-01-15 | 19.89 | $19.84 | 4600 |
| 2025-01-14 | 19.89 | $19.93 | 6000 |
| 2025-01-13 | 19.88 | $19.90 | 10741 |
| 2025-01-10 | 19.88 | $19.91 | 101835 |
| 2025-01-08 | 19.86 | $19.88 | 2400 |
| 2025-01-07 | 19.86 | $19.88 | 5700 |
| 2025-01-06 | 19.85 | $19.88 | 3049 |
| 2025-01-03 | 19.84 | $19.89 | 2500 |
| 2025-01-02 | 19.82 | $19.85 | 2123 |
| 2024-12-31 | 19.82 | $19.88 | 11938 |
| 2024-12-30 | 19.80 | $19.85 | 7200 |
| 2024-12-27 | 19.79 | $19.83 | 2300 |
| 2024-12-26 | 19.78 | $19.82 | 5547 |
| 2024-12-24 | 19.77 | $19.80 | 3504 |
| 2024-12-23 | 19.77 | $19.76 | 3600 |
| 2024-12-20 | 19.77 | $19.76 | 4416 |
| 2024-12-19 | 19.77 | $19.74 | 6509 |
| 2024-12-18 | 19.78 | $19.72 | 9900 |
| 2024-12-17 | 19.79 | $19.75 | 4005 |
| 2024-12-16 | 19.79 | $19.75 | 7247 |
| 2024-12-13 | 19.80 | $19.75 | 8100 |
| 2024-12-12 | 19.81 | $19.85 | 8000 |
| 2024-12-11 | 19.80 | $19.84 | 4124 |
| 2024-12-10 | 19.79 | $19.79 | 7100 |
| 2024-12-09 | 19.79 | $19.83 | 2300 |
| 2024-12-06 | 19.78 | $19.83 | 5400 |
| 2024-12-05 | 19.77 | $19.82 | 5200 |
| 2024-12-04 | 19.76 | $19.77 | 5437 |
| 2024-12-03 | 19.76 | $19.77 | 7412 |
| 2024-12-02 | 19.76 | $19.81 | 7600 |
| 2024-11-29 | 19.75 | $19.82 | 1900 |
| 2024-11-27 | 19.73 | $19.80 | 2800 |
| 2024-11-26 | 19.72 | $19.81 | 5431 |
| 2024-11-25 | 19.70 | $19.80 | 8500 |
| 2024-11-22 | 19.68 | $19.77 | 4600 |
| 2024-11-21 | 19.67 | $19.72 | 7200 |
| 2024-11-20 | 19.67 | $19.69 | 13100 |
| 2024-11-19 | 19.67 | $19.68 | 7300 |
| 2024-11-18 | 19.67 | $19.64 | 8600 |
| 2024-11-15 | 19.68 | $19.66 | 2604 |
| 2024-11-14 | 19.70 | $19.69 | 7612 |
| 2024-11-13 | 19.70 | $19.68 | 7000 |
| 2024-11-12 | 19.71 | $19.71 | 7312 |
| 2024-11-11 | 19.72 | $19.71 | 6415 |
| 2024-11-08 | 19.73 | $19.80 | 4600 |
| 2024-11-07 | 19.72 | $19.81 | 4917 |
| 2024-11-06 | 19.70 | $19.76 | 7822 |
| 2024-11-05 | 19.70 | $19.64 | 4300 |
| 2024-11-04 | 19.72 | $19.68 | 4800 |
| 2024-11-01 | 19.74 | $19.73 | 3037 |
| 2024-10-31 | 19.75 | $19.67 | 2022 |
| 2024-10-30 | 19.77 | $19.71 | 1500 |
| 2024-10-29 | 19.79 | $19.62 | 34516 |
| 2024-10-28 | 19.83 | $19.70 | 25600 |
| 2024-10-25 | 19.86 | $19.72 | 2700 |
| 2024-10-24 | 19.89 | $19.89 | 4530 |
| 2024-10-23 | 19.89 | $19.91 | 4944 |
| 2024-10-22 | 19.89 | $19.93 | 11000 |
| 2024-10-21 | 19.88 | $19.91 | 3300 |
| 2024-10-18 | 19.87 | $19.93 | 10200 |
| 2024-10-17 | 19.86 | $19.91 | 5700 |
| 2024-10-16 | 19.85 | $19.88 | 2800 |
| 2024-10-15 | 19.85 | $19.89 | 4800 |
| 2024-10-14 | 19.84 | $19.82 | 2307 |
| 2024-10-11 | 19.85 | $19.85 | 7409 |
| 2024-10-10 | 19.86 | $19.92 | 6800 |
| 2024-10-09 | 19.85 | $19.90 | 1600 |
| 2024-10-08 | 19.84 | $19.87 | 13018 |
| 2024-10-07 | 19.84 | $19.85 | 2300 |
| 2024-10-04 | 19.84 | $19.85 | 1700 |
| 2024-10-03 | 19.85 | $19.84 | 10400 |
| 2024-10-02 | 19.85 | $19.84 | 4200 |
| 2024-10-01 | 19.86 | $19.81 | 1900 |
| 2024-09-30 | 19.88 | $19.79 | 10437 |
| 2024-09-27 | 19.90 | $19.82 | 3700 |
| 2024-09-26 | 19.92 | $19.82 | 1300 |
| 2024-09-25 | 19.94 | $19.95 | 42434 |
| 2024-09-24 | 19.95 | $19.95 | 3219 |
| 2024-09-23 | 19.95 | $19.91 | 4100 |
| 2024-09-20 | 19.95 | $19.93 | 1747 |
| 2024-09-19 | 19.96 | $19.95 | 2900 |
| 2024-09-18 | 19.96 | $19.94 | 9306 |
| 2024-09-17 | 19.97 | $19.95 | 4100 |
| 2024-09-16 | 19.97 | $19.99 | 2600 |
| 2024-09-13 | 19.97 | $19.95 | 5507 |
| 2024-09-12 | 19.98 | $19.96 | 5800 |
| 2024-09-11 | 19.98 | $19.95 | 8700 |
| 2024-09-10 | 19.99 | $19.93 | 3000 |
| 2024-09-09 | 20.00 | $19.89 | 7800 |
| 2024-09-06 | 20.02 | $19.87 | 8221 |
| 2024-09-05 | 20.05 | $19.90 | 6200 |
| 2024-09-04 | 20.07 | $19.89 | 5818 |
| 2024-09-03 | 20.11 | $20.01 | 1500 |
| 2024-08-30 | 20.12 | $20.12 | 2449 |
| 2024-08-29 | 20.11 | $20.10 | 3200 |
| 2024-08-28 | 20.11 | $20.11 | 9200 |
| 2024-08-27 | 20.10 | $20.06 | 3000 |
| 2024-08-26 | 20.10 | $20.04 | 4038 |
| 2024-08-23 | 20.10 | $20.05 | 2900 |
| 2024-08-22 | 20.10 | $20.06 | 1719 |
| 2024-08-21 | 20.10 | $20.09 | 1500 |
| 2024-08-20 | 20.09 | $20.09 | 2433 |
| 2024-08-19 | 20.08 | $20.05 | 4016 |
| 2024-08-16 | 20.07 | $20.13 | 1506 |
| 2024-08-15 | 20.05 | $20.10 | 8135 |
| 2024-08-14 | 20.03 | $20.06 | 1400 |
| 2024-08-13 | 20.01 | $20.06 | 6200 |
| 2024-08-12 | 19.99 | $19.99 | 1700 |
| 2024-08-09 | 19.98 | $19.98 | 4445 |
| 2024-08-08 | 19.98 | $19.99 | 9600 |
| 2024-08-07 | 19.96 | $19.93 | 7100 |
| 2024-08-06 | 19.96 | $19.92 | 5027 |
| 2024-08-05 | 19.96 | $19.87 | 10400 |
| 2024-08-02 | 19.97 | $19.97 | 6646 |
| 2024-08-01 | 19.96 | $19.95 | 22947 |
| 2024-07-31 | 19.95 | $19.97 | 5218 |
| 2024-07-30 | 19.94 | $19.97 | 9100 |
| 2024-07-29 | 19.92 | $19.96 | 6900 |
| 2024-07-26 | 19.91 | $19.99 | 5507 |
| 2024-07-25 | 19.88 | $19.96 | 4500 |
| 2024-07-24 | 19.85 | $19.90 | 25000 |
| 2024-07-23 | 19.83 | $19.91 | 15900 |
| 2024-07-22 | 19.81 | $19.85 | 7900 |
| 2024-07-19 | 19.79 | $19.81 | 2944 |
| 2024-07-18 | 19.78 | $19.82 | 19200 |
| 2024-07-17 | 19.77 | $19.81 | 7423 |
| 2024-07-16 | 19.75 | $19.81 | 6600 |
| 2024-07-15 | 19.74 | $19.78 | 7200 |
| 2024-07-12 | 19.72 | $19.78 | 10735 |
| 2024-07-11 | 19.71 | $19.80 | 7609 |
| 2024-07-10 | 19.68 | $19.74 | 5800 |
| 2024-07-09 | 19.67 | $19.73 | 9519 |
| 2024-07-08 | 19.66 | $19.73 | 7538 |
| 2024-07-05 | 19.64 | $19.71 | 5406 |
| 2024-07-03 | 19.62 | $19.70 | 133121 |
| 2024-07-02 | 19.61 | $19.66 | 6438 |
| 2024-07-01 | 19.60 | $19.68 | 9700 |
| 2024-06-28 | 19.58 | $19.59 | 37600 |
| 2024-06-27 | 19.58 | $19.55 | 224100 |
| 2024-06-26 | 19.59 | $19.57 | 8945 |
| 2024-06-25 | 19.60 | $19.56 | 10300 |
| 2024-06-24 | 19.61 | $19.59 | 4700 |
| 2024-06-21 | 19.62 | $19.60 | 8500 |
| 2024-06-20 | 19.62 | $19.56 | 15200 |
| 2024-06-18 | 19.64 | $19.61 | 4441 |
| 2024-06-17 | 19.65 | $19.63 | 5520 |
| 2024-06-14 | 19.65 | $19.61 | 8000 |
| 2024-06-13 | 19.66 | $19.62 | 11440 |
| 2024-06-12 | 19.66 | $19.65 | 3810 |
| 2024-06-11 | 19.67 | $19.60 | 5722 |
| 2024-06-10 | 19.68 | $19.64 | 23200 |
| 2024-06-07 | 19.69 | $19.68 | 9500 |
| 2024-06-06 | 19.69 | $19.70 | 9500 |
| 2024-06-05 | 19.68 | $19.72 | 3643 |
| 2024-06-04 | 19.67 | $19.69 | 5600 |
| 2024-06-03 | 19.66 | $19.69 | 59900 |
| 2024-05-31 | 19.66 | $19.68 | 6621 |
| 2024-05-30 | 19.65 | $19.67 | 7100 |
| 2024-05-29 | 19.65 | $19.67 | 5600 |
| 2024-05-28 | 19.64 | $19.63 | 25000 |
| 2024-05-24 | 19.64 | $19.68 | 12320 |
| 2024-05-23 | 19.63 | $19.67 | 9000 |
| 2024-05-22 | 19.63 | $19.64 | 6204 |
| 2024-05-21 | 19.62 | $19.65 | 7337 |
| 2024-05-20 | 19.62 | $19.68 | 20700 |
| 2024-05-17 | 19.61 | $19.61 | 5900 |
| 2024-05-16 | 19.61 | $19.67 | 30011 |
| 2024-05-15 | 19.60 | $19.64 | 8418 |
| 2024-05-14 | 19.59 | $19.63 | 10746 |
| 2024-05-13 | 19.59 | $19.62 | 88948 |
| 2024-05-10 | 19.58 | $19.65 | 189700 |
| 2024-05-09 | 19.57 | $19.64 | 8200 |
| 2024-05-08 | 19.56 | $19.66 | 28100 |
| 2024-05-07 | 19.54 | $19.56 | 26649 |
| 2024-05-06 | 19.55 | $19.60 | 18400 |
| 2024-05-03 | 19.54 | $19.60 | 8144 |
| 2024-05-02 | 19.53 | $19.58 | 36200 |
| 2024-05-01 | 19.53 | $19.58 | 178347 |
| 2024-04-30 | 19.53 | $19.54 | 66900 |
| 2024-04-29 | 19.54 | $19.57 | 16539 |
| 2024-04-26 | 19.54 | $19.54 | 16927 |
| 2024-04-25 | 19.55 | $19.48 | 11118 |
| 2024-04-24 | 19.57 | $19.49 | 12824 |
| 2024-04-23 | 19.60 | $19.54 | 15600 |
| 2024-04-22 | 19.61 | $19.59 | 16745 |
| 2024-04-19 | 19.63 | $19.56 | 18510 |
| 2024-04-18 | 19.65 | $19.57 | 40300 |
| 2024-04-17 | 19.67 | $19.59 | 3700 |
| 2024-04-16 | 19.69 | $19.59 | 19631 |
| 2024-04-15 | 19.72 | $19.61 | 14244 |
| 2024-04-12 | 19.74 | $19.65 | 21107 |
| 2024-04-11 | 19.76 | $19.74 | 9400 |
| 2024-04-10 | 19.77 | $19.77 | 9314 |
| 2024-04-09 | 19.77 | $19.77 | 13247 |
| 2024-04-08 | 19.77 | $19.72 | 27800 |
| 2024-04-05 | 19.78 | $19.75 | 11426 |
| 2024-04-04 | 19.79 | $19.77 | 12637 |
| 2024-04-03 | 19.79 | $19.83 | 17233 |
| 2024-04-02 | 19.78 | $19.81 | 9206 |
| 2024-04-01 | 19.77 | $19.82 | 19500 |
| 2024-03-28 | 19.76 | $19.80 | 95933 |
| 2024-03-27 | 19.76 | $19.87 | 20226 |
| 2024-03-26 | 19.73 | $19.79 | 9700 |
| 2024-03-25 | 19.73 | $19.76 | 78028 |
| 2024-03-22 | 19.72 | $19.71 | 9300 |
| 2024-03-21 | 19.73 | $19.72 | 6900 |
| 2024-03-20 | 19.73 | $19.71 | 8805 |
| 2024-03-19 | 19.74 | $19.72 | 108409 |
| 2024-03-18 | 19.75 | $19.71 | 12000 |
| 2024-03-15 | 19.76 | $19.73 | 21200 |
| 2024-03-14 | 19.77 | $19.69 | 16518 |
| 2024-03-13 | 19.78 | $19.75 | 34048 |
| 2024-03-12 | 19.79 | $19.86 | 19423 |
| 2024-03-11 | 19.78 | $19.84 | 10000 |
| 2024-03-08 | 19.77 | $19.85 | 12942 |
| 2024-03-07 | 19.75 | $19.84 | 11334 |
| 2024-03-06 | 19.74 | $19.79 | 20529 |
| 2024-03-05 | 19.73 | $19.76 | 9604 |
| 2024-03-04 | 19.73 | $19.75 | 15000 |
| 2024-03-01 | 19.73 | $19.74 | 10912 |
| 2024-02-29 | 19.74 | $19.72 | 17036 |
| 2024-02-28 | 19.74 | $19.75 | 39400 |
| 2024-02-27 | 19.75 | $19.76 | 12112 |
| 2024-02-26 | 19.75 | $19.86 | 26019 |
| 2024-02-23 | 19.73 | $19.79 | 11101 |
| 2024-02-22 | 19.73 | $19.78 | 9800 |
| 2024-02-21 | 19.72 | $19.84 | 35108 |
| 2024-02-20 | 19.71 | $19.73 | 18800 |
| 2024-02-16 | 19.71 | $19.79 | 6221 |
| 2024-02-15 | 19.71 | $19.78 | 11800 |
| 2024-02-14 | 19.70 | $19.76 | 8940 |
| 2024-02-13 | 19.70 | $19.79 | 24100 |
| 2024-02-12 | 19.69 | $19.78 | 20003 |
| 2024-02-09 | 19.69 | $19.75 | 29926 |
| 2024-02-08 | 19.69 | $19.74 | 18700 |
| 2024-02-07 | 19.69 | $19.70 | 66735 |
| 2024-02-06 | 19.70 | $19.69 | 15500 |
| 2024-02-05 | 19.72 | $19.67 | 8533 |
| 2024-02-02 | 19.75 | $19.74 | 13300 |
| 2024-02-01 | 19.76 | $19.69 | 238138 |
| 2024-01-31 | 19.79 | $19.71 | 54903 |
| 2024-01-30 | 19.83 | $19.78 | 34522 |
| 2024-01-29 | 19.85 | $19.81 | 18000 |
| 2024-01-26 | 19.87 | $19.86 | 36300 |
| 2024-01-25 | 19.88 | $19.87 | 35200 |
| 2024-01-24 | 19.89 | $19.85 | 28200 |
| 2024-01-23 | 19.92 | $19.86 | 18635 |
| 2024-01-22 | 19.94 | $19.82 | 34000 |
| 2024-01-19 | 19.97 | $19.82 | 18638 |
| 2024-01-18 | 20.01 | $19.90 | 33700 |
| 2024-01-17 | 20.05 | $19.92 | 46723 |
| 2024-01-16 | 20.08 | $19.98 | 8819 |
| 2024-01-12 | 20.10 | $20.03 | 9643 |
| 2024-01-11 | 20.12 | $20.02 | 5133 |
| 2024-01-10 | 20.15 | $20.07 | 20839 |
| 2024-01-09 | 20.17 | $20.15 | 15000 |
| 2024-01-08 | 20.17 | $20.13 | 35400 |
| 2024-01-05 | 20.18 | $20.14 | 19000 |
| 2024-01-04 | 20.19 | $20.10 | 8500 |
| 2024-01-03 | 20.20 | $20.12 | 29700 |
| 2024-01-02 | 20.22 | $20.13 | 13600 |
| 2023-12-29 | 20.24 | $20.16 | 26942 |
| 2023-12-28 | 20.25 | $20.18 | 26633 |
| 2023-12-27 | 20.26 | $20.18 | 43200 |
| 2023-12-26 | 20.28 | $20.18 | 8722 |
| 2023-12-22 | 20.29 | $20.18 | 11513 |
| 2023-12-21 | 20.31 | $20.37 | 16730 |
| 2023-12-20 | 20.29 | $20.31 | 24800 |
| 2023-12-19 | 20.27 | $20.33 | 26200 |
| 2023-12-18 | 20.25 | $20.29 | 60700 |
| 2023-12-15 | 20.24 | $20.28 | 19520 |
| 2023-12-14 | 20.23 | $20.27 | 32113 |
| 2023-12-13 | 20.21 | $20.27 | 11436 |
| 2023-12-12 | 20.19 | $20.18 | 21718 |
| 2023-12-11 | 20.19 | $20.24 | 10012 |
| 2023-12-08 | 20.18 | $20.25 | 42400 |
| 2023-12-07 | 20.16 | $20.20 | 12500 |
| 2023-12-06 | 20.15 | $20.19 | 53531 |
| 2023-12-05 | 20.14 | $20.18 | 24919 |
| 2023-12-04 | 20.12 | $20.15 | 20700 |
| 2023-12-01 | 20.12 | $20.19 | 14800 |
| 2023-11-30 | 20.10 | $20.16 | 10600 |
| 2023-11-29 | 20.09 | $20.15 | 7929 |
| 2023-11-28 | 20.07 | $20.12 | 13900 |
| 2023-11-27 | 20.07 | $20.11 | 14000 |
| 2023-11-24 | 20.06 | $20.21 | 4322 |
| 2023-11-22 | 20.03 | $20.05 | 10300 |
| 2023-11-21 | 20.03 | $20.03 | 8800 |
| 2023-11-20 | 20.03 | $20.03 | 7821 |
| 2023-11-17 | 20.03 | $20.07 | 5544 |
| 2023-11-16 | 20.03 | $20.10 | 23400 |
| 2023-11-15 | 20.02 | $20.05 | 10400 |
| 2023-11-14 | 20.01 | $20.05 | 13700 |
| 2023-11-13 | 20.01 | $19.99 | 19700 |
| 2023-11-10 | 20.02 | $19.98 | 96514 |
| 2023-11-09 | 20.04 | $20.01 | 35700 |
| 2023-11-08 | 20.05 | $20.05 | 12000 |
| 2023-11-07 | 20.05 | $20.10 | 16200 |
| 2023-11-06 | 20.04 | $20.10 | 14400 |
| 2023-11-03 | 20.04 | $20.08 | 18100 |
| 2023-11-02 | 20.03 | $20.04 | 14400 |
| 2023-11-01 | 20.04 | $20.03 | 34400 |
| 2023-10-31 | 20.05 | $20.04 | 10300 |
| 2023-10-30 | 20.06 | $20.04 | 17800 |
| 2023-10-27 | 20.06 | $20.03 | 38920 |
| 2023-10-26 | 20.08 | $20.04 | 11815 |
| 2023-10-25 | 20.09 | $20.05 | 23600 |
| 2023-10-24 | 20.11 | $20.06 | 19100 |
| 2023-10-23 | 20.12 | $20.07 | 27300 |
| 2023-10-20 | 20.14 | $20.10 | 58025 |
| 2023-10-19 | 20.15 | $20.14 | 25700 |
| 2023-10-18 | 20.15 | $20.15 | 7908 |
| 2023-10-17 | 20.16 | $20.21 | 5748 |
| 2023-10-16 | 20.15 | $20.14 | 48800 |
| 2023-10-13 | 20.15 | $20.13 | 19300 |
| 2023-10-12 | 20.16 | $20.18 | 23707 |
| 2023-10-11 | 20.16 | $20.17 | 129400 |
| 2023-10-10 | 20.16 | $20.15 | 41904 |
| 2023-10-09 | 20.17 | $20.17 | 7301 |
| 2023-10-06 | 20.17 | $20.12 | 26600 |
| 2023-10-05 | 20.19 | $20.14 | 19900 |
| 2023-10-04 | 20.20 | $20.13 | 28112 |
| 2023-10-03 | 20.22 | $20.12 | 175834 |
| 2023-10-02 | 20.24 | $20.18 | 13932 |
| 2023-09-29 | 20.26 | $20.14 | 12322 |
| 2023-09-28 | 20.28 | $20.20 | 15416 |
| 2023-09-27 | 20.30 | $20.17 | 21400 |
| 2023-09-26 | 20.32 | $20.15 | 8410 |
| 2023-09-25 | 20.35 | $20.15 | 12210 |
| 2023-09-22 | 20.39 | $20.14 | 72700 |
| 2023-09-21 | 20.44 | $20.34 | 40000 |
| 2023-09-20 | 20.44 | $20.39 | 33500 |
| 2023-09-19 | 20.44 | $20.41 | 12019 |
| 2023-09-18 | 20.44 | $20.40 | 3935 |
| 2023-09-15 | 20.44 | $20.43 | 6720 |
| 2023-09-14 | 20.42 | $20.43 | 3000 |
| 2023-09-13 | 20.41 | $20.42 | 33744 |
| 2023-09-12 | 20.39 | $20.40 | 11412 |
| 2023-09-11 | 20.38 | $20.39 | 19700 |
| 2023-09-08 | 20.36 | $20.36 | 10200 |
| 2023-09-07 | 20.35 | $20.36 | 5500 |
| 2023-09-06 | 20.34 | $20.39 | 10000 |
| 2023-09-05 | 20.31 | $20.36 | 14514 |
| 2023-09-01 | 20.29 | $20.34 | 3931 |
| 2023-08-31 | 20.27 | $20.32 | 9100 |
| 2023-08-30 | 20.25 | $20.34 | 10414 |
| 2023-08-29 | 20.22 | $20.35 | 130700 |
| 2023-08-28 | 20.18 | $20.28 | 29000 |
| 2023-08-25 | 20.15 | $20.24 | 18148 |
| 2023-08-24 | 20.13 | $20.18 | 22024 |
| 2023-08-23 | 20.11 | $20.20 | 23619 |
| 2023-08-22 | 20.08 | $20.16 | 10930 |
| 2023-08-21 | 20.06 | $19.97 | 64028 |
| 2023-08-18 | 20.08 | $20.04 | 31730 |
| 2023-08-17 | 20.08 | $20.04 | 28100 |
| 2023-08-16 | 20.09 | $20.05 | 23141 |
| 2023-08-15 | 20.09 | $20.12 | 25400 |
| 2023-08-14 | 20.08 | $20.11 | 115715 |
| 2023-08-11 | 20.07 | $20.09 | 15126 |
| 2023-08-10 | 20.06 | $20.11 | 10209 |
| 2023-08-09 | 20.04 | $20.15 | 11128 |
| 2023-08-08 | 20.01 | $20.10 | 28947 |
| 2023-08-07 | 19.99 | $20.04 | 8928 |
| 2023-08-04 | 19.98 | $20.00 | 21300 |
| 2023-08-03 | 19.97 | $20.02 | 18300 |
| 2023-08-02 | 19.96 | $19.95 | 19400 |
| 2023-08-01 | 19.96 | $19.99 | 25302 |
| 2023-07-31 | 19.96 | $19.94 | 28546 |
| 2023-07-28 | 19.96 | $19.92 | 24226 |
| 2023-07-27 | 19.97 | $19.90 | 13741 |
| 2023-07-26 | 19.98 | $19.88 | 22800 |
| 2023-07-25 | 20.00 | $19.86 | 32638 |
| 2023-07-24 | 20.02 | $19.95 | 21316 |
| 2023-07-21 | 20.03 | $19.96 | 14207 |
| 2023-07-20 | 20.04 | $19.99 | 28307 |
| 2023-07-19 | 20.05 | $20.02 | 138416 |
| 2023-07-18 | 20.05 | $20.06 | 10919 |
| 2023-07-17 | 20.04 | $20.07 | 25645 |
| 2023-07-14 | 20.02 | $20.00 | 76509 |
| 2023-07-13 | 20.02 | $20.14 | 83300 |
| 2023-07-12 | 19.99 | $20.01 | 167011 |
| 2023-07-11 | 19.98 | $20.04 | 78740 |
| 2023-07-10 | 19.96 | $19.99 | 76100 |
| 2023-07-07 | 19.95 | $19.96 | 83900 |
| 2023-07-06 | 19.95 | $19.95 | 63620 |
| 2023-07-05 | 19.94 | $19.94 | 46000 |
| 2023-07-03 | 19.94 | $19.97 | 100425 |
| 2023-06-30 | 19.93 | $20.00 | 39800 |
| 2023-06-29 | 19.91 | $19.95 | 20900 |
| 2023-06-28 | 19.90 | $19.90 | 186139 |
| 2023-06-27 | 19.90 | $19.90 | 14847 |
| 2023-06-26 | 19.89 | $19.94 | 26500 |
| 2023-06-23 | 19.88 | $19.89 | 18400 |
| 2023-06-22 | 19.88 | $19.90 | 14900 |
| 2023-06-21 | 19.87 | $19.95 | 7900 |
| 2023-06-20 | 19.85 | $19.94 | 18200 |
| 2023-06-16 | 19.83 | $19.97 | 54300 |
| 2023-06-15 | 19.80 | $19.87 | 24129 |
| 2023-06-14 | 19.79 | $19.86 | 13831 |
| 2023-06-13 | 19.78 | $19.87 | 71500 |
| 2023-06-12 | 19.76 | $19.83 | 17100 |
| 2023-06-09 | 19.75 | $19.81 | 31100 |
| 2023-06-08 | 19.74 | $19.83 | 19800 |
| 2023-06-07 | 19.73 | $19.84 | 39600 |
| 2023-06-06 | 19.71 | $19.87 | 9700 |
| 2023-06-05 | 19.69 | $19.82 | 23337 |
| 2023-06-02 | 19.67 | $19.83 | 20900 |
| 2023-06-01 | 19.64 | $19.77 | 61900 |
| 2023-05-31 | 19.63 | $19.74 | 17300 |
| 2023-05-30 | 19.62 | $19.67 | 50400 |
| 2023-05-26 | 19.63 | $19.67 | 37837 |
| 2023-05-25 | 19.63 | $19.64 | 60200 |
| 2023-05-24 | 19.65 | $19.71 | 76000 |
| 2023-05-23 | 19.65 | $19.65 | 32822 |
| 2023-05-22 | 19.67 | $19.60 | 9700 |
| 2023-05-19 | 19.70 | $19.64 | 27717 |
| 2023-05-18 | 19.73 | $19.65 | 36716 |
| 2023-05-17 | 19.76 | $19.63 | 53539 |
| 2023-05-16 | 19.80 | $19.63 | 27101 |
| 2023-05-15 | 19.85 | $19.77 | 37630 |
| 2023-05-12 | 19.88 | $19.80 | 15427 |
| 2023-05-11 | 19.91 | $19.76 | 28444 |
| 2023-05-10 | 19.95 | $19.84 | 17847 |
| 2023-05-09 | 19.99 | $19.87 | 14200 |
| 2023-05-08 | 20.02 | $19.82 | 30200 |
| 2023-05-05 | 20.06 | $19.89 | 15305 |
| 2023-05-04 | 20.10 | $19.83 | 20000 |
| 2023-05-03 | 20.16 | $20.00 | 18800 |
| 2023-05-02 | 20.19 | $20.15 | 25803 |
| 2023-05-01 | 20.20 | $20.15 | 50300 |
| 2023-04-28 | 20.21 | $20.17 | 10402 |
| 2023-04-27 | 20.21 | $20.17 | 32138 |
| 2023-04-26 | 20.21 | $20.11 | 14300 |
| 2023-04-25 | 20.23 | $20.18 | 39900 |
| 2023-04-24 | 20.23 | $20.20 | 65800 |
| 2023-04-21 | 20.23 | $20.18 | 68200 |
| 2023-04-20 | 20.23 | $20.23 | 14827 |
| 2023-04-19 | 20.22 | $20.23 | 76200 |
| 2023-04-18 | 20.22 | $20.24 | 77700 |
| 2023-04-17 | 20.20 | $20.27 | 16500 |
| 2023-04-14 | 20.18 | $20.22 | 10222 |
| 2023-04-13 | 20.17 | $20.22 | 27925 |
| 2023-04-12 | 20.15 | $20.19 | 23404 |
| 2023-04-11 | 20.13 | $20.20 | 13200 |
| 2023-04-10 | 20.11 | $20.20 | 24439 |
| 2023-04-06 | 20.09 | $20.16 | 56722 |
| 2023-04-05 | 20.07 | $20.15 | 239944 |
| 2023-04-04 | 20.05 | $20.17 | 21400 |
| 2023-04-03 | 20.03 | $20.15 | 53839 |
| 2023-03-31 | 20.00 | $20.12 | 12700 |
| 2023-03-30 | 19.98 | $20.06 | 110749 |
| 2023-03-29 | 19.96 | $20.10 | 137400 |
| 2023-03-28 | 19.93 | $20.06 | 341447 |
| 2023-03-27 | 19.91 | $20.08 | 49100 |
| 2023-03-24 | 19.88 | $20.01 | 45400 |
| 2023-03-23 | 19.86 | $19.86 | 94034 |
| 2023-03-22 | 19.87 | $19.84 | 18438 |
| 2023-03-21 | 19.89 | $19.85 | 73000 |
| 2023-03-20 | 19.91 | $19.89 | 15500 |
| 2023-03-17 | 19.92 | $19.85 | 16632 |
| 2023-03-16 | 19.94 | $19.93 | 59120 |
| 2023-03-15 | 19.95 | $19.89 | 14739 |
| 2023-03-14 | 19.97 | $19.88 | 15904 |
| 2023-03-13 | 19.99 | $19.78 | 24400 |
| 2023-03-10 | 20.04 | $19.98 | 195500 |
| 2023-03-09 | 20.06 | $19.97 | 28200 |
| 2023-03-08 | 20.08 | $20.01 | 45935 |
| 2023-03-07 | 20.10 | $20.05 | 251300 |
| 2023-03-06 | 20.11 | $20.05 | 222405 |
| 2023-03-03 | 20.12 | $20.07 | 10347 |
| 2023-03-02 | 20.13 | $20.07 | 15512 |
| 2023-03-01 | 20.14 | $20.05 | 134700 |
| 2023-02-28 | 20.16 | $20.12 | 20223 |
| 2023-02-27 | 20.16 | $20.15 | 13300 |
| 2023-02-24 | 20.16 | $20.26 | 51100 |
| 2023-02-23 | 20.14 | $20.30 | 20024 |
| 2023-02-22 | 20.10 | $20.27 | 8900 |
| 2023-02-21 | 20.06 | $20.12 | 29214 |
| 2023-02-17 | 20.05 | $20.13 | 30900 |
| 2023-02-16 | 20.04 | $20.11 | 112200 |
| 2023-02-15 | 20.03 | $20.06 | 43407 |
| 2023-02-14 | 20.03 | $20.03 | 35500 |
| 2023-02-13 | 20.03 | $20.03 | 13700 |
| 2023-02-10 | 20.04 | $20.06 | 152336 |
| 2023-02-09 | 20.03 | $20.05 | 19000 |
| 2023-02-08 | 20.04 | $20.03 | 59717 |
| 2023-02-07 | 20.04 | $20.07 | 12100 |
| 2023-02-06 | 20.04 | $20.05 | 31620 |
| 2023-02-03 | 20.04 | $20.07 | 72800 |
| 2023-02-02 | 20.04 | $20.08 | 59700 |
| 2023-02-01 | 20.04 | $20.08 | 194610 |
| 2023-01-31 | 20.04 | $20.08 | 62436 |
| 2023-01-30 | 20.04 | $20.02 | 47538 |
| 2023-01-27 | 20.05 | $20.03 | 50200 |
| 2023-01-26 | 20.06 | $20.01 | 23311 |
| 2023-01-25 | 20.07 | $20.03 | 114930 |
| 2023-01-24 | 20.09 | $20.08 | 59700 |
| 2023-01-23 | 20.09 | $20.12 | 22200 |
| 2023-01-20 | 20.09 | $20.08 | 14100 |
| 2023-01-19 | 20.10 | $20.05 | 52300 |
| 2023-01-18 | 20.12 | $20.08 | 31000 |
| 2023-01-17 | 20.13 | $20.11 | 61220 |
| 2023-01-13 | 20.14 | $20.09 | 28500 |
| 2023-01-12 | 20.15 | $20.15 | 26000 |
| 2023-01-11 | 20.16 | $20.14 | 143014 |
| 2023-01-10 | 20.17 | $20.19 | 7700 |
| 2023-01-09 | 20.16 | $20.11 | 18544 |
| 2023-01-06 | 20.18 | $20.16 | 17500 |
| 2023-01-05 | 20.19 | $20.14 | 153800 |
| 2023-01-04 | 20.20 | $20.17 | 22232 |
| 2023-01-03 | 20.21 | $20.20 | 47835 |
| 2022-12-30 | 20.21 | $20.17 | 29900 |
| 2022-12-29 | 20.22 | $20.17 | 35917 |
| 2022-12-28 | 20.24 | $20.11 | 252600 |
| 2022-12-27 | 20.26 | $20.07 | 31736 |
| 2022-12-23 | 20.30 | $20.09 | 95700 |
| 2022-12-22 | 20.35 | $20.37 | 71724 |
| 2022-12-21 | 20.34 | $20.33 | 55414 |
| 2022-12-20 | 20.33 | $20.32 | 112545 |
| 2022-12-19 | 20.33 | $20.33 | 81900 |
| 2022-12-16 | 20.33 | $20.31 | 56132 |
| 2022-12-15 | 20.33 | $20.31 | 16000 |
| 2022-12-14 | 20.32 | $20.38 | 39000 |
| 2022-12-13 | 20.31 | $20.37 | 43741 |
| 2022-12-12 | 20.29 | $20.37 | 120602 |
| 2022-12-09 | 20.27 | $20.27 | 17009 |
| 2022-12-08 | 20.26 | $20.26 | 8400 |
| 2022-12-07 | 20.26 | $20.27 | 58603 |
| 2022-12-06 | 20.26 | $20.25 | 48300 |
| 2022-12-05 | 20.26 | $20.30 | 97431 |
| 2022-12-02 | 20.24 | $20.30 | 118619 |
| 2022-12-01 | 20.23 | $20.25 | 32426 |
| 2022-11-30 | 20.22 | $20.25 | 20628 |
| 2022-11-29 | 20.22 | $20.20 | 22900 |
| 2022-11-28 | 20.22 | $20.24 | 21400 |
| 2022-11-25 | 20.21 | $20.25 | 3612 |
| 2022-11-23 | 20.21 | $20.25 | 5000 |
| 2022-11-22 | 20.20 | $20.19 | 12400 |
| 2022-11-21 | 20.20 | $20.23 | 39841 |
| 2022-11-18 | 20.19 | $20.18 | 16800 |
| 2022-11-17 | 20.19 | $20.21 | 29821 |
| 2022-11-16 | 20.19 | $20.20 | 14800 |
| 2022-11-15 | 20.18 | $20.16 | 216313 |
| 2022-11-14 | 20.19 | $20.18 | 17300 |
| 2022-11-11 | 20.19 | $20.15 | 21132 |
| 2022-11-10 | 20.20 | $20.15 | 22210 |
| 2022-11-09 | 20.21 | $20.15 | 12330 |
| 2022-11-08 | 20.22 | $20.12 | 27800 |
| 2022-11-07 | 20.24 | $20.11 | 53707 |
| 2022-11-04 | 20.27 | $20.19 | 39700 |
| 2022-11-03 | 20.28 | $20.13 | 160000 |
| 2022-11-02 | 20.30 | $20.24 | 42211 |
| 2022-11-01 | 20.31 | $20.46 | 19849 |
| 2022-10-31 | 20.27 | $20.41 | 36211 |
| 2022-10-28 | 20.24 | $20.38 | 16800 |
| 2022-10-27 | 20.20 | $20.21 | 17526 |
| 2022-10-26 | 20.20 | $20.17 | 8504 |
| 2022-10-25 | 20.20 | $20.23 | 98700 |
| 2022-10-24 | 20.19 | $20.32 | 148611 |
| 2022-10-21 | 20.16 | $20.21 | 38414 |
| 2022-10-20 | 20.15 | $20.14 | 18400 |
| 2022-10-19 | 20.15 | $20.20 | 45731 |
| 2022-10-18 | 20.14 | $20.18 | 19600 |
| 2022-10-17 | 20.13 | $20.14 | 28400 |
| 2022-10-14 | 20.13 | $20.10 | 18126 |
| 2022-10-13 | 20.13 | $20.14 | 98200 |
| 2022-10-12 | 20.13 | $20.20 | 14100 |
| 2022-10-11 | 20.12 | $20.09 | 38903 |
| 2022-10-10 | 20.12 | $20.05 | 26521 |
| 2022-10-07 | 20.14 | $20.08 | 83300 |
| 2022-10-06 | 20.15 | $20.03 | 73512 |
| 2022-10-05 | 20.17 | $20.24 | 73811 |
| 2022-10-04 | 20.16 | $20.09 | 28009 |
| 2022-10-03 | 20.17 | $20.17 | 68524 |
| 2022-09-30 | 20.17 | $20.09 | 22700 |
| 2022-09-29 | 20.18 | $20.16 | 21021 |
| 2022-09-28 | 20.18 | $20.16 | 10100 |
| 2022-09-27 | 20.18 | $20.28 | 150700 |
| 2022-09-26 | 20.16 | $20.13 | 224800 |
| 2022-09-23 | 20.16 | $20.15 | 320909 |
| 2022-09-22 | 20.16 | $20.19 | 19700 |
| 2022-09-21 | 20.16 | $20.08 | 78819 |
| 2022-09-20 | 20.17 | $20.17 | 8927 |
| 2022-09-19 | 20.17 | $20.11 | 26900 |
| 2022-09-16 | 20.17 | $20.16 | 94900 |
| 2022-09-15 | 20.17 | $20.14 | 21425 |
| 2022-09-14 | 20.18 | $20.16 | 12100 |
| 2022-09-13 | 20.18 | $20.29 | 27700 |
| 2022-09-12 | 20.15 | $20.16 | 246604 |
| 2022-09-09 | 20.14 | $20.19 | 34600 |
| 2022-09-08 | 20.13 | $20.16 | 18231 |
| 2022-09-07 | 20.12 | $20.13 | 70841 |
| 2022-09-06 | 20.11 | $20.06 | 20500 |
| 2022-09-02 | 20.12 | $20.08 | 9100 |
| 2022-09-01 | 20.12 | $20.07 | 8249 |
| 2022-08-31 | 20.13 | $20.06 | 19427 |
| 2022-08-30 | 20.14 | $20.08 | 22100 |
| 2022-08-29 | 20.15 | $20.07 | 6800 |
| 2022-08-26 | 20.16 | $20.12 | 17038 |
| 2022-08-25 | 20.17 | $20.11 | 44406 |
| 2022-08-24 | 20.17 | $20.13 | 35710 |
| 2022-08-23 | 20.17 | $20.12 | 40335 |
| 2022-08-22 | 20.18 | $20.16 | 21506 |
| 2022-08-19 | 20.17 | $20.17 | 66600 |
| 2022-08-18 | 20.17 | $20.20 | 63212 |
| 2022-08-17 | 20.15 | $20.17 | 47900 |
| 2022-08-16 | 20.14 | $20.14 | 70538 |
| 2022-08-15 | 20.13 | $20.16 | 428600 |
| 2022-08-12 | 20.11 | $20.20 | 34410 |
| 2022-08-11 | 20.09 | $20.13 | 6501 |
| 2022-08-10 | 20.07 | $20.10 | 201600 |
| 2022-08-09 | 20.06 | $20.06 | 44800 |
| 2022-08-08 | 20.05 | $20.02 | 18845 |
| 2022-08-05 | 20.05 | $20.01 | 209720 |
| 2022-08-04 | 20.05 | $20.04 | 84324 |
| 2022-08-03 | 20.05 | $20.04 | 17200 |
| 2022-08-02 | 20.04 | $20.06 | 15200 |
| 2022-08-01 | 20.03 | $20.08 | 27137 |
| 2022-07-29 | 20.02 | $19.99 | 63600 |
| 2022-07-28 | 20.02 | $20.00 | 30537 |
| 2022-07-27 | 20.01 | $20.03 | 18223 |
| 2022-07-26 | 20.00 | $19.97 | 96600 |
| 2022-07-25 | 20.00 | $19.98 | 26646 |
| 2022-07-22 | 20.00 | $19.98 | 79400 |
| 2022-07-21 | 20.00 | $19.99 | 28514 |
| 2022-07-20 | 19.99 | $20.04 | 172714 |
| 2022-07-19 | 19.98 | $20.06 | 102007 |
| 2022-07-18 | 19.95 | $19.99 | 17231 |
| 2022-07-15 | 19.94 | $20.02 | 41800 |
| 2022-07-14 | 19.91 | $19.93 | 14206 |
| 2022-07-13 | 19.90 | $19.92 | 15935 |
| 2022-07-12 | 19.90 | $19.92 | 5642 |
| 2022-07-11 | 19.89 | $19.88 | 21400 |
| 2022-07-08 | 19.89 | $19.96 | 32300 |
| 2022-07-07 | 19.87 | $19.98 | 20335 |
| 2022-07-06 | 19.84 | $19.89 | 10430 |
| 2022-07-05 | 19.82 | $19.90 | 20300 |
| 2022-07-01 | 19.81 | $19.90 | 3445 |
| 2022-06-30 | 19.79 | $19.85 | 34500 |
| 2022-06-29 | 19.77 | $19.85 | 54100 |
| 2022-06-28 | 19.76 | $19.83 | 9816 |
| 2022-06-27 | 19.74 | $19.86 | 10000 |
| 2022-06-24 | 19.72 | $19.86 | 22503 |
| 2022-06-23 | 19.70 | $19.85 | 20900 |
| 2022-06-22 | 19.67 | $19.75 | 26600 |
| 2022-06-21 | 19.66 | $19.70 | 13800 |
| 2022-06-17 | 19.66 | $19.65 | 199800 |
| 2022-06-16 | 19.67 | $19.45 | 6100 |
| 2022-06-15 | 19.72 | $19.60 | 38700 |
| 2022-06-14 | 19.76 | $19.53 | 6100 |
| 2022-06-13 | 19.81 | $19.59 | 6312 |
| 2022-06-10 | 19.86 | $19.78 | 8115 |
| 2022-06-09 | 19.87 | $19.82 | 5644 |
| 2022-06-08 | 19.88 | $19.87 | 23148 |
| 2022-06-07 | 19.88 | $19.91 | 77200 |
| 2022-06-06 | 19.87 | $19.89 | 4600 |
| 2022-06-03 | 19.87 | $19.95 | 5900 |
| 2022-06-02 | 19.85 | $19.98 | 6100 |
| 2022-06-01 | 19.82 | $19.96 | 9128 |
| 2022-05-31 | 19.79 | $19.93 | 18000 |
| 2022-05-27 | 19.77 | $19.92 | 4735 |
| 2022-05-26 | 19.74 | $19.86 | 34549 |
| 2022-05-25 | 19.72 | $19.80 | 5600 |
| 2022-05-24 | 19.71 | $19.76 | 218901 |
| 2022-05-23 | 19.71 | $19.76 | 12600 |
| 2022-05-20 | 19.71 | $19.70 | 4425 |
| 2022-05-19 | 19.72 | $19.70 | 5824 |
| 2022-05-18 | 19.73 | $19.70 | 4618 |
| 2022-05-17 | 19.75 | $19.75 | 21200 |
| 2022-05-16 | 19.75 | $19.67 | 15700 |
| 2022-05-13 | 19.78 | $19.75 | 6300 |
| 2022-05-12 | 19.79 | $19.69 | 9448 |
| 2022-05-11 | 19.82 | $19.75 | 3800 |
| 2022-05-10 | 19.84 | $19.76 | 143027 |
| 2022-05-09 | 19.87 | $19.72 | 18900 |
| 2022-05-06 | 19.90 | $19.83 | 10300 |
| 2022-05-05 | 19.92 | $19.84 | 1832 |
| 2022-05-04 | 19.94 | $19.90 | 5337 |
| 2022-05-03 | 19.94 | $19.86 | 31900 |
| 2022-05-02 | 19.96 | $19.87 | 2800 |
| 2022-04-29 | 19.98 | $19.86 | 600 |
| 2022-04-28 | 20.01 | $19.92 | 15000 |
| 2022-04-27 | 20.02 | $19.92 | 171913 |
| 2022-04-26 | 20.04 | $19.95 | 58600 |
| 2022-04-25 | 20.05 | $20.01 | 10625 |
| 2022-04-22 | 20.05 | $20.02 | 35232 |
| 2022-04-21 | 20.06 | $19.98 | 6434 |
| 2022-04-20 | 20.07 | $20.09 | 22700 |
| 2022-04-19 | 20.05 | $20.05 | 12200 |
| 2022-04-18 | 20.05 | $20.06 | 64040 |
| 2022-04-14 | 20.04 | $20.05 | 12501 |
| 2022-04-13 | 20.03 | $20.06 | 405 |
| 2022-04-12 | 20.01 | $19.99 | 66701 |
| 2022-04-11 | 20.01 | $19.99 | 3300 |
| 2022-04-08 | 20.01 | $20.00 | 3740 |
| 2022-04-07 | 20.00 | $19.99 | 434 |
| 2022-04-06 | 20.00 | $20.00 | 7400 |
| 2022-04-05 | 19.99 | $20.01 | 20600 |
| 2022-04-04 | 19.98 | $20.00 | 2002 |
| 2022-04-01 | 19.97 | $20.01 | 1900 |
| 2022-03-31 | 19.95 | $19.98 | 12400 |
| 2022-03-30 | 19.94 | $19.97 | 9215 |
| 2022-03-29 | 19.93 | $19.97 | 400 |
| 2022-03-28 | 19.91 | $19.93 | 3800 |
| 2022-03-25 | 19.91 | $19.95 | 100 |
| 2022-03-24 | 19.89 | $19.89 | 100 |
| 2022-03-23 | 19.89 | $19.88 | 2819 |
| 2022-03-22 | 19.88 | $19.88 | 3800 |
| 2022-03-21 | 19.88 | $19.90 | 16600 |
| 2022-03-18 | 19.87 | $19.87 | 4406 |
| 2022-03-17 | 19.87 | $19.87 | 8745 |
| 2022-03-16 | 19.86 | $19.88 | 1139 |
| 2022-03-15 | 19.85 | $19.83 | 4200 |
| 2022-03-14 | 19.86 | $19.85 | 2738 |
| 2022-03-11 | 19.85 | $19.85 | 13800 |
| 2022-03-10 | 19.85 | $19.83 | 23900 |
| 2022-03-09 | 19.85 | $19.82 | 127 |
| 2022-03-08 | 19.85 | $19.84 | 98428 |
| 2022-03-07 | 19.84 | $19.83 | 1300 |
| 2022-03-04 | 19.84 | $19.81 | 3310 |
| 2022-03-03 | 19.84 | $19.84 | 100 |
| 2022-03-02 | 19.84 | $19.86 | 620 |
| 2022-03-01 | 19.83 | $19.83 | 300 |
| 2022-02-28 | 19.82 | $19.84 | 4201 |
| 2022-02-25 | 19.81 | $19.83 | — |
| 2022-02-24 | 19.80 | $19.78 | 540 |
| 2022-02-23 | 19.80 | $19.75 | 900 |
| 2022-02-22 | 19.81 | $19.77 | 100 |
| 2022-02-18 | 19.81 | $19.76 | 200 |
| 2022-02-17 | 19.82 | $19.78 | 10400 |
| 2022-02-16 | 19.82 | $19.81 | 2317 |
| 2022-02-15 | 19.81 | $19.81 | 100 |
| 2022-02-14 | 19.81 | $19.81 | 912 |
| 2022-02-11 | 19.80 | $19.83 | 5200 |
| 2022-02-10 | 19.78 | $19.82 | 510 |
| 2022-02-09 | 19.77 | $19.78 | 2100 |
| 2022-02-08 | 19.76 | $19.84 | 1413 |
| 2022-02-07 | 19.74 | $19.76 | 231200 |
| 2022-02-04 | 19.73 | $19.74 | — |
| 2022-02-03 | 19.72 | $19.73 | 200 |
| 2022-02-02 | 19.71 | $19.74 | — |
| 2022-02-01 | 19.70 | $19.77 | 627 |
| 2022-01-31 | 19.68 | $19.75 | 802 |
| 2022-01-28 | 19.66 | $19.74 | 2314 |
| 2022-01-27 | 19.64 | $19.71 | 1520 |
| 2022-01-26 | 19.62 | $19.60 | 619 |
| 2022-01-25 | 19.62 | $19.60 | 204 |
| 2022-01-24 | 19.63 | $19.74 | 1600 |
| 2022-01-21 | 19.60 | $19.70 | 509 |
| 2022-01-20 | 19.58 | $19.63 | 2400 |
| 2022-01-19 | 19.57 | $19.56 | 900 |
| 2022-01-18 | 19.57 | $19.49 | 400 |
| 2022-01-14 | 19.59 | $19.58 | 9743 |
| 2022-01-13 | 19.59 | $19.48 | 2100 |
| 2022-01-12 | 19.62 | $19.53 | 4110 |
| 2022-01-11 | 19.63 | $19.62 | 15208 |
| 2022-01-10 | 19.63 | $19.66 | 1643 |
| 2022-01-07 | 19.63 | $19.63 | 1232 |
| 2022-01-06 | 19.62 | $19.69 | 2100 |
| 2022-01-05 | 19.61 | $19.65 | 3903 |
| 2022-01-04 | 19.60 | $19.76 | 39700 |
| 2022-01-03 | 19.56 | $19.58 | 2300 |
| 2021-12-31 | 19.56 | $19.61 | 12400 |
| 2021-12-30 | 19.55 | $19.61 | 3800 |
| 2021-12-29 | 19.53 | $19.59 | 4000 |
| 2021-12-28 | 19.53 | $19.52 | 1400 |
| 2021-12-27 | 19.53 | $19.50 | 3500 |
| 2021-12-23 | 19.54 | $19.58 | 14600 |
| 2021-12-22 | 19.53 | $19.58 | 11807 |
| 2021-12-21 | 19.53 | $19.48 | 1939 |
| 2021-12-20 | 19.54 | $19.48 | 1300 |
| 2021-12-17 | 19.56 | $19.46 | 248 |
| 2021-12-16 | 19.58 | $19.49 | 2200 |
| 2021-12-15 | 19.60 | $19.52 | 1839 |
| 2021-12-14 | 19.62 | $19.59 | 2200 |
| 2021-12-13 | 19.62 | $19.62 | 700 |
| 2021-12-10 | 19.62 | $19.65 | 3600 |
| 2021-12-09 | 19.62 | $19.63 | 2600 |
| 2021-12-08 | 19.61 | $19.65 | 5512 |
| 2021-12-07 | 19.60 | $19.64 | 4744 |
| 2021-12-06 | 19.60 | $19.63 | 20113 |
| 2021-12-03 | 19.59 | $19.60 | 10100 |
| 2021-12-02 | 19.59 | $19.60 | 1200 |
| 2021-12-01 | 19.59 | $19.65 | 612 |
| 2021-11-30 | 19.58 | $19.56 | 1607 |
| 2021-11-29 | 19.58 | $19.57 | 500 |
| 2021-11-26 | 19.59 | $19.61 | 1900 |
| 2021-11-24 | 19.58 | $19.64 | 1907 |
| 2021-11-23 | 19.57 | $19.67 | 1400 |
| 2021-11-22 | 19.55 | $19.54 | 700 |
| 2021-11-19 | 19.56 | $19.49 | 1029 |
| 2021-11-18 | 19.58 | $19.55 | 6800 |
| 2021-11-17 | 19.59 | $19.60 | 1500 |
| 2021-11-16 | 19.59 | $19.61 | 427 |
| 2021-11-15 | 19.58 | $19.63 | 500 |
| 2021-11-12 | 19.58 | $19.60 | 3600 |
| 2021-11-11 | 19.57 | $19.62 | 1600 |
| 2021-11-10 | 19.57 | $19.61 | 100 |
| 2021-11-09 | 19.56 | $19.55 | 1500 |
| 2021-11-08 | 19.57 | $19.45 | 7100 |
| 2021-11-05 | 19.60 | $19.61 | 6827 |
| 2021-11-04 | 19.60 | $19.53 | 4000 |
| 2021-11-03 | 19.62 | $19.58 | 3900 |
| 2021-11-02 | 19.63 | $19.60 | 2428 |
| 2021-11-01 | 19.64 | $19.65 | 8900 |
| 2021-10-29 | 19.64 | $19.64 | 13700 |
| 2021-10-28 | 19.64 | $19.64 | 1728 |
| 2021-10-27 | 19.64 | $19.61 | 916 |
| 2021-10-26 | 19.65 | $19.53 | 1700 |
| 2021-10-25 | 19.67 | $19.59 | 2114 |
| 2021-10-22 | 19.69 | $19.64 | 5200 |
| 2021-10-21 | 19.70 | $19.67 | 437 |
| 2021-10-20 | 19.70 | $19.66 | 4200 |
| 2021-10-19 | 19.71 | $19.79 | 2400 |
| 2021-10-18 | 19.69 | $19.65 | 4700 |
| 2021-10-15 | 19.70 | $19.69 | 900 |
| 2021-10-14 | 19.70 | $19.70 | 706 |
| 2021-10-13 | 19.70 | $19.69 | 3314 |
| 2021-10-12 | 19.70 | $19.68 | 1346 |
| 2021-10-11 | 19.70 | $19.65 | 623 |
| 2021-10-08 | 19.71 | $19.68 | 3800 |
| 2021-10-07 | 19.71 | $19.70 | 4000 |
| 2021-10-06 | 19.71 | $19.68 | 3014 |
| 2021-10-05 | 19.71 | $19.70 | 7834 |
| 2021-10-04 | 19.71 | $19.66 | 1611 |
| 2021-10-01 | 19.72 | $19.72 | 9526 |
| 2021-09-30 | 19.72 | $19.67 | 5800 |
| 2021-09-29 | 19.72 | $19.71 | 5443 |
| 2021-09-28 | 19.72 | $19.71 | 5200 |
| 2021-09-27 | 19.71 | $19.69 | 2629 |
| 2021-09-24 | 19.71 | $19.71 | 5900 |
| 2021-09-23 | 19.71 | $19.69 | 4022 |
| 2021-09-22 | 19.71 | $19.71 | 2800 |
| 2021-09-21 | 19.70 | $19.71 | 3100 |
| 2021-09-20 | 19.70 | $19.71 | 5500 |
| 2021-09-17 | 19.69 | $19.72 | 10944 |
| 2021-09-16 | 19.67 | $19.69 | 6800 |
| 2021-09-15 | 19.67 | $19.70 | 911 |
| 2021-09-14 | 19.65 | $19.68 | 442 |
| 2021-09-13 | 19.64 | $19.69 | 2732 |
| 2021-09-10 | 19.63 | $19.65 | 2000 |
| 2021-09-09 | 19.62 | $19.64 | 104 |
| 2021-09-08 | 19.61 | $19.65 | 5300 |
| 2021-09-07 | 19.60 | $19.64 | 4308 |
| 2021-09-03 | 19.59 | $19.68 | 4844 |
| 2021-09-02 | 19.57 | $19.66 | 1100 |
| 2021-09-01 | 19.55 | $19.66 | 1638 |
| 2021-08-31 | 19.53 | $19.60 | 500 |
| 2021-08-30 | 19.51 | $19.56 | 1300 |
| 2021-08-27 | 19.50 | $19.56 | 2000 |
| 2021-08-26 | 19.49 | $19.57 | 2200 |
| 2021-08-25 | 19.48 | $19.56 | 1000 |
| 2021-08-24 | 19.46 | $19.58 | 1511 |
| 2021-08-23 | 19.44 | $19.56 | 1500 |
| 2021-08-20 | 19.42 | $19.50 | 1600 |
| 2021-08-19 | 19.41 | $19.49 | 1500 |
| 2021-08-18 | 19.41 | $19.47 | 406 |
| 2021-08-17 | 19.40 | $19.42 | 2847 |
| 2021-08-16 | 19.41 | $19.39 | 338 |
| 2021-08-13 | 19.42 | $19.40 | 2903 |
| 2021-08-12 | 19.44 | $19.45 | 2442 |
| 2021-08-11 | 19.44 | $19.48 | 5114 |
| 2021-08-10 | 19.44 | $19.46 | 2928 |
| 2021-08-09 | 19.45 | $19.45 | 4802 |
| 2021-08-06 | 19.46 | $19.46 | 402 |
| 2021-08-05 | 19.47 | $19.44 | 1100 |
| 2021-08-04 | 19.49 | $19.30 | 3400 |
| 2021-08-03 | 19.54 | $19.44 | 2900 |
| 2021-08-02 | 19.56 | $19.53 | 3419 |
| 2021-07-30 | 19.58 | $19.55 | 2125 |
| 2021-07-29 | 19.59 | $19.57 | 600 |
| 2021-07-28 | 19.60 | $19.56 | 2306 |
| 2021-07-27 | 19.61 | $19.60 | 2300 |
| 2021-07-26 | 19.62 | $19.65 | 400 |
| 2021-07-23 | 19.62 | $19.69 | 2917 |
| 2021-07-22 | 19.61 | $19.68 | 2500 |
| 2021-07-21 | 19.60 | $19.69 | 2100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.81
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.39
Average
20.07
Maximum
20.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.81 | $21.03 | 793 |
| 2026-07-10 | 20.74 | $20.87 | 26014 |
| 2026-07-02 | 20.71 | $20.76 | 17854 |
| 2026-07-01 | 20.72 | $20.67 | 42979 |
| 2026-06-30 | 20.75 | $20.64 | 5942 |
| 2026-06-29 | 20.80 | $20.64 | 1624 |
| 2026-06-26 | 20.86 | $20.66 | 6141 |
| 2026-06-25 | 20.93 | $20.94 | — |
| 2026-06-24 | 20.93 | $20.94 | 941 |
| 2026-06-23 | 20.92 | $21.00 | 4700 |
| 2026-06-22 | 20.89 | $20.81 | 21441 |
| 2026-06-18 | 20.92 | $20.88 | 506 |
| 2026-06-17 | 20.93 | $20.93 | 1939 |
| 2026-06-16 | 20.93 | $20.91 | 2600 |
| 2026-06-15 | 20.93 | $20.93 | 2400 |
| 2026-06-12 | 20.93 | $20.94 | 317 |
| 2026-06-11 | 20.93 | $20.94 | 600 |
| 2026-06-10 | 20.92 | $20.93 | 1416 |
| 2026-06-09 | 20.91 | $20.92 | 3900 |
| 2026-06-08 | 20.91 | $20.92 | 3425 |
| 2026-06-05 | 20.90 | $20.91 | 1800 |
| 2026-06-04 | 20.90 | $20.90 | 1500 |
| 2026-06-03 | 20.90 | $20.90 | 5600 |
| 2026-06-02 | 20.89 | $20.89 | 1300 |
| 2026-06-01 | 20.89 | $20.89 | 300 |
| 2026-05-29 | 20.89 | $20.89 | 1147 |
| 2026-05-28 | 20.89 | $20.89 | 7516 |
| 2026-05-27 | 20.89 | $20.90 | 1939 |
| 2026-05-26 | 20.89 | $20.89 | 3026 |
| 2026-05-22 | 20.88 | $20.89 | 1200 |
| 2026-05-21 | 20.88 | $20.84 | 6700 |
| 2026-05-20 | 20.89 | $20.90 | 3708 |
| 2026-05-19 | 20.88 | $20.90 | 2637 |
| 2026-05-18 | 20.87 | $20.89 | 631 |
| 2026-05-15 | 20.86 | $20.87 | 7500 |
| 2026-05-14 | 20.86 | $20.87 | 909 |
| 2026-05-13 | 20.86 | $20.83 | 11406 |
| 2026-05-12 | 20.86 | $20.82 | 202200 |
| 2026-05-11 | 20.87 | $20.86 | 4824 |
| 2026-05-08 | 20.88 | $20.85 | 1949 |
| 2026-05-07 | 20.88 | $20.86 | 16000 |
| 2026-05-06 | 20.88 | $20.86 | 7000 |
| 2026-05-05 | 20.88 | $20.87 | 1000 |
| 2026-05-04 | 20.88 | $20.86 | 5218 |
| 2026-05-01 | 20.88 | $20.86 | 1701 |
| 2026-04-30 | 20.88 | $20.86 | 9500 |
| 2026-04-29 | 20.88 | $20.86 | 2734 |
| 2026-04-28 | 20.88 | $20.86 | 800 |
| 2026-04-27 | 20.87 | $20.86 | 3235 |
| 2026-04-24 | 20.87 | $20.85 | 1300 |
| 2026-04-23 | 20.87 | $20.85 | 14620 |
| 2026-04-22 | 20.86 | $20.86 | 4436 |
| 2026-04-21 | 20.85 | $20.85 | 4200 |
| 2026-04-20 | 20.84 | $20.84 | 4600 |
| 2026-04-17 | 20.84 | $20.84 | 7441 |
| 2026-04-16 | 20.82 | $20.84 | 1947 |
| 2026-04-15 | 20.81 | $20.83 | 5000 |
| 2026-04-14 | 20.79 | $20.82 | 12113 |
| 2026-04-13 | 20.78 | $20.83 | 4403 |
| 2026-04-10 | 20.76 | $20.78 | 23800 |
| 2026-04-09 | 20.74 | $20.82 | 1022 |
| 2026-04-08 | 20.72 | $20.76 | 8700 |
| 2026-04-07 | 20.70 | $20.57 | 3300 |
| 2026-04-06 | 20.74 | $20.78 | 56500 |
| 2026-04-02 | 20.73 | $20.76 | 9300 |
| 2026-04-01 | 20.71 | $20.76 | 93506 |
| 2026-03-31 | 20.70 | $20.70 | 53200 |
| 2026-03-30 | 20.70 | $20.73 | 520800 |
| 2026-03-27 | 20.69 | $20.71 | 25400 |
| 2026-03-26 | 20.68 | $20.71 | 4700 |
| 2026-03-25 | 20.67 | $20.64 | 9604 |
| 2026-03-24 | 20.69 | $20.70 | 12900 |
| 2026-03-23 | 20.68 | $20.74 | 10000 |
| 2026-03-20 | 20.67 | $20.66 | 42712 |
| 2026-03-19 | 20.68 | $20.70 | 3543 |
| 2026-03-18 | 20.67 | $20.69 | 8716 |
| 2026-03-17 | 20.67 | $20.58 | 4520 |
| 2026-03-16 | 20.71 | $20.70 | 23800 |
| 2026-03-13 | 20.71 | $20.69 | 5818 |
| 2026-03-12 | 20.72 | $20.72 | 7602 |
| 2026-03-11 | 20.72 | $20.73 | 5706 |
| 2026-03-10 | 20.71 | $20.68 | 5534 |
| 2026-03-09 | 20.72 | $20.73 | 26400 |
| 2026-03-06 | 20.72 | $20.70 | 7442 |
| 2026-03-05 | 20.73 | $20.74 | 3413 |
| 2026-03-04 | 20.72 | $20.74 | 7600 |
| 2026-03-03 | 20.71 | $20.73 | 5500 |
| 2026-03-02 | 20.71 | $20.69 | 2431 |
| 2026-02-27 | 20.72 | $20.70 | 5500 |
| 2026-02-26 | 20.72 | $20.71 | 4100 |
| 2026-02-25 | 20.72 | $20.70 | 10400 |
| 2026-02-24 | 20.73 | $20.74 | 14319 |
| 2026-02-23 | 20.73 | $20.72 | 21800 |
| 2026-02-20 | 20.73 | $20.74 | 9816 |
| 2026-02-19 | 20.72 | $20.71 | 5200 |
| 2026-02-18 | 20.72 | $20.73 | 24727 |
| 2026-02-17 | 20.72 | $20.73 | 73000 |
| 2026-02-13 | 20.71 | $20.71 | 7400 |
| 2026-02-12 | 20.71 | $20.73 | 6000 |
| 2026-02-11 | 20.71 | $20.71 | 95700 |
| 2026-02-10 | 20.70 | $20.68 | 105300 |
| 2026-02-09 | 20.71 | $20.72 | 8623 |
| 2026-02-06 | 20.71 | $20.72 | 11700 |
| 2026-02-05 | 20.70 | $20.68 | 13400 |
| 2026-02-04 | 20.71 | $20.69 | 7900 |
| 2026-02-03 | 20.71 | $20.69 | 3700 |
| 2026-02-02 | 20.71 | $20.70 | 8018 |
| 2026-01-30 | 20.71 | $20.72 | 8900 |
| 2026-01-29 | 20.71 | $20.69 | 4500 |
| 2026-01-28 | 20.71 | $20.70 | 7600 |
| 2026-01-27 | 20.72 | $20.70 | 3037 |
| 2026-01-26 | 20.72 | $20.70 | 28211 |
| 2026-01-23 | 20.72 | $20.75 | 19900 |
| 2026-01-22 | 20.70 | $20.70 | 14041 |
| 2026-01-21 | 20.70 | $20.72 | 7532 |
| 2026-01-20 | 20.69 | $20.68 | 10446 |
| 2026-01-16 | 20.69 | $20.68 | 131600 |
| 2026-01-15 | 20.69 | $20.71 | 10734 |
| 2026-01-14 | 20.68 | $20.70 | 22100 |
| 2026-01-13 | 20.67 | $20.66 | 9639 |
| 2026-01-12 | 20.67 | $20.70 | 7809 |
| 2026-01-09 | 20.66 | $20.70 | 18000 |
| 2026-01-08 | 20.64 | $20.70 | 6900 |
| 2026-01-07 | 20.62 | $20.66 | 4000 |
| 2026-01-06 | 20.61 | $20.66 | 8745 |
| 2026-01-05 | 20.60 | $20.65 | 47325 |
| 2026-01-02 | 20.59 | $20.60 | 6400 |
| 2025-12-31 | 20.60 | $20.64 | 12147 |
| 2025-12-30 | 20.59 | $20.57 | 18439 |
| 2025-12-29 | 20.60 | $20.61 | 22408 |
| 2025-12-26 | 20.60 | $20.63 | 5237 |
| 2025-12-24 | 20.60 | $20.61 | 2545 |
| 2025-12-23 | 20.61 | $20.62 | 6338 |
| 2025-12-22 | 20.61 | $20.60 | 5248 |
| 2025-12-19 | 20.62 | $20.60 | 5023 |
| 2025-12-18 | 20.63 | $20.59 | 4038 |
| 2025-12-17 | 20.65 | $20.61 | 6100 |
| 2025-12-16 | 20.66 | $20.62 | 7909 |
| 2025-12-15 | 20.68 | $20.58 | 12100 |
| 2025-12-12 | 20.71 | $20.56 | 6600 |
| 2025-12-11 | 20.75 | $20.72 | 4300 |
| 2025-12-10 | 20.75 | $20.72 | 4508 |
| 2025-12-09 | 20.75 | $20.73 | 7200 |
| 2025-12-08 | 20.75 | $20.68 | 3400 |
| 2025-12-05 | 20.76 | $20.73 | 5337 |
| 2025-12-04 | 20.76 | $20.73 | 6000 |
| 2025-12-03 | 20.75 | $20.74 | 9701 |
| 2025-12-02 | 20.74 | $20.70 | 11500 |
| 2025-12-01 | 20.73 | $20.67 | 2205 |
| 2025-11-28 | 20.74 | $20.69 | 1700 |
| 2025-11-26 | 20.73 | $20.69 | 9300 |
| 2025-11-25 | 20.73 | $20.68 | 6700 |
| 2025-11-24 | 20.73 | $20.66 | 14500 |
| 2025-11-21 | 20.73 | $20.66 | 21000 |
| 2025-11-20 | 20.72 | $20.65 | 17939 |
| 2025-11-19 | 20.72 | $20.65 | 8044 |
| 2025-11-18 | 20.72 | $20.66 | 11419 |
| 2025-11-17 | 20.71 | $20.65 | 5746 |
| 2025-11-14 | 20.70 | $20.69 | 3207 |
| 2025-11-13 | 20.68 | $20.68 | 2917 |
| 2025-11-12 | 20.65 | $20.69 | 2638 |
| 2025-11-11 | 20.61 | $20.69 | 4340 |
| 2025-11-10 | 20.56 | $20.48 | 6002 |
| 2025-11-07 | 20.56 | $20.64 | 2600 |
| 2025-11-06 | 20.51 | $20.62 | 3100 |
| 2025-11-05 | 20.46 | $20.51 | 6800 |
| 2025-11-04 | 20.43 | $20.53 | 8900 |
| 2025-11-03 | 20.38 | $20.39 | 5068 |
| 2025-10-31 | 20.37 | $20.41 | 8700 |
| 2025-10-30 | 20.35 | $20.64 | 56600 |
| 2025-10-29 | 20.26 | $20.27 | 9742 |
| 2025-10-28 | 20.26 | $20.34 | 6400 |
| 2025-10-27 | 20.24 | $20.28 | 3721 |
| 2025-10-24 | 20.23 | $20.27 | 4300 |
| 2025-10-23 | 20.23 | $20.29 | 3400 |
| 2025-10-22 | 20.22 | $20.29 | 5100 |
| 2025-10-21 | 20.20 | $20.28 | 7032 |
| 2025-10-20 | 20.20 | $20.28 | 3200 |
| 2025-10-17 | 20.19 | $20.27 | 1600 |
| 2025-10-16 | 20.18 | $20.26 | 11600 |
| 2025-10-15 | 20.18 | $20.27 | 7900 |
| 2025-10-14 | 20.17 | $20.25 | 10100 |
| 2025-10-13 | 20.18 | $20.30 | 6233 |
| 2025-10-10 | 20.17 | $20.25 | 6023 |
| 2025-10-09 | 20.17 | $20.26 | 4700 |
| 2025-10-08 | 20.18 | $20.26 | 10400 |
| 2025-10-07 | 20.19 | $20.27 | 9600 |
| 2025-10-06 | 20.21 | $20.21 | 5300 |
| 2025-10-03 | 20.25 | $20.24 | 3400 |
| 2025-10-02 | 20.29 | $20.31 | 7029 |
| 2025-10-01 | 20.32 | $20.26 | 13343 |
| 2025-09-30 | 20.37 | $20.30 | 43227 |
| 2025-09-29 | 20.43 | $20.30 | 140800 |
| 2025-09-26 | 20.50 | $20.24 | 4200 |
| 2025-09-25 | 20.61 | $20.28 | 10407 |
| 2025-09-24 | 20.73 | $20.72 | 6017 |
| 2025-09-23 | 20.73 | $20.79 | 3647 |
| 2025-09-22 | 20.72 | $20.74 | 5307 |
| 2025-09-19 | 20.71 | $20.71 | 4136 |
| 2025-09-18 | 20.72 | $20.79 | 8300 |
| 2025-09-17 | 20.70 | $20.71 | 8200 |
| 2025-09-16 | 20.70 | $20.67 | 5900 |
| 2025-09-15 | 20.72 | $20.72 | 4238 |
| 2025-09-12 | 20.72 | $20.72 | 2837 |
| 2025-09-11 | 20.73 | $20.73 | 3000 |
| 2025-09-10 | 20.73 | $20.71 | 7200 |
| 2025-09-09 | 20.74 | $20.74 | 5515 |
| 2025-09-08 | 20.75 | $20.77 | 5700 |
| 2025-09-05 | 20.74 | $20.72 | 5600 |
| 2025-09-04 | 20.75 | $20.74 | 3300 |
| 2025-09-03 | 20.75 | $20.78 | 23700 |
| 2025-09-02 | 20.75 | $20.74 | 3400 |
| 2025-08-29 | 20.75 | $20.76 | 4937 |
| 2025-08-28 | 20.75 | $20.61 | 1424 |
| 2025-08-27 | 20.79 | $20.76 | 2848 |
| 2025-08-26 | 20.80 | $20.76 | 13004 |
| 2025-08-25 | 20.81 | $20.77 | 5700 |
| 2025-08-22 | 20.81 | $20.78 | 5100 |
| 2025-08-21 | 20.81 | $20.80 | 6500 |
| 2025-08-20 | 20.80 | $20.78 | 7200 |
| 2025-08-19 | 20.80 | $20.79 | 2517 |
| 2025-08-18 | 20.80 | $20.76 | 2532 |
| 2025-08-15 | 20.80 | $20.78 | 4300 |
| 2025-08-14 | 20.79 | $20.78 | 6100 |
| 2025-08-13 | 20.78 | $20.77 | 6635 |
| 2025-08-12 | 20.77 | $20.76 | 3500 |
| 2025-08-11 | 20.76 | $20.75 | 11308 |
| 2025-08-08 | 20.75 | $20.72 | 4449 |
| 2025-08-07 | 20.75 | $20.73 | 5700 |
| 2025-08-06 | 20.74 | $20.71 | 3000 |
| 2025-08-05 | 20.73 | $20.69 | 3642 |
| 2025-08-04 | 20.73 | $20.72 | 10500 |
| 2025-08-01 | 20.71 | $20.70 | 2530 |
| 2025-07-31 | 20.70 | $20.69 | 3240 |
| 2025-07-30 | 20.68 | $20.69 | 5817 |
| 2025-07-29 | 20.66 | $20.69 | 6500 |
| 2025-07-28 | 20.64 | $20.69 | 6500 |
| 2025-07-25 | 20.61 | $20.66 | 3600 |
| 2025-07-24 | 20.58 | $20.62 | 3604 |
| 2025-07-23 | 20.55 | $20.65 | 15100 |
| 2025-07-22 | 20.51 | $20.61 | 5932 |
| 2025-07-21 | 20.47 | $20.37 | 3400 |
| 2025-07-18 | 20.50 | $20.52 | 2349 |
| 2025-07-17 | 20.49 | $20.55 | 11319 |
| 2025-07-16 | 20.46 | $20.10 | 3900 |
| 2025-07-15 | 20.57 | $20.56 | 5643 |
| 2025-07-14 | 20.56 | $20.60 | 13635 |
| 2025-07-11 | 20.53 | $20.53 | 7100 |
| 2025-07-10 | 20.52 | $20.59 | 11230 |
| 2025-07-09 | 20.48 | $20.50 | 5400 |
| 2025-07-08 | 20.46 | $20.49 | 5800 |
| 2025-07-07 | 20.44 | $20.40 | 5400 |
| 2025-07-03 | 20.44 | $20.45 | 2700 |
| 2025-07-02 | 20.42 | $20.47 | 6200 |
| 2025-07-01 | 20.40 | $20.47 | 15204 |
| 2025-06-30 | 20.37 | $20.44 | 11500 |
| 2025-06-27 | 20.34 | $20.36 | 18200 |
| 2025-06-26 | 20.32 | $20.29 | 5345 |
| 2025-06-25 | 20.33 | $20.34 | 2500 |
| 2025-06-24 | 20.32 | $20.32 | 5533 |
| 2025-06-23 | 20.32 | $20.29 | 8700 |
| 2025-06-20 | 20.33 | $20.30 | 6349 |
| 2025-06-18 | 20.33 | $20.31 | 5436 |
| 2025-06-17 | 20.33 | $20.36 | 5100 |
| 2025-06-16 | 20.31 | $20.29 | 3600 |
| 2025-06-13 | 20.31 | $20.24 | 6224 |
| 2025-06-12 | 20.32 | $20.29 | 2641 |
| 2025-06-11 | 20.32 | $20.30 | 6400 |
| 2025-06-10 | 20.31 | $20.29 | 1134 |
| 2025-06-09 | 20.31 | $20.25 | 6000 |
| 2025-06-06 | 20.32 | $20.29 | 13822 |
| 2025-06-05 | 20.31 | $20.32 | 4700 |
| 2025-06-04 | 20.30 | $20.27 | 2300 |
| 2025-06-03 | 20.29 | $20.29 | 5007 |
| 2025-06-02 | 20.28 | $20.31 | 6322 |
| 2025-05-30 | 20.26 | $20.30 | 5129 |
| 2025-05-29 | 20.23 | $20.23 | 23207 |
| 2025-05-28 | 20.22 | $20.20 | 12100 |
| 2025-05-27 | 20.21 | $20.19 | 9325 |
| 2025-05-23 | 20.21 | $20.17 | 3344 |
| 2025-05-22 | 20.21 | $20.26 | 12531 |
| 2025-05-21 | 20.18 | $20.16 | 3000 |
| 2025-05-20 | 20.17 | $20.13 | 8508 |
| 2025-05-19 | 20.17 | $20.18 | 6900 |
| 2025-05-16 | 20.15 | $20.14 | 2227 |
| 2025-05-15 | 20.15 | $20.10 | 15200 |
| 2025-05-14 | 20.15 | $20.11 | 7642 |
| 2025-05-13 | 20.15 | $20.12 | 6405 |
| 2025-05-12 | 20.14 | $20.15 | 13703 |
| 2025-05-09 | 20.12 | $20.11 | 8232 |
| 2025-05-08 | 20.11 | $20.10 | 5401 |
| 2025-05-07 | 20.10 | $20.08 | 6832 |
| 2025-05-06 | 20.09 | $20.07 | 12000 |
| 2025-05-05 | 20.09 | $20.08 | 13506 |
| 2025-05-02 | 20.07 | $20.10 | 6600 |
| 2025-05-01 | 20.05 | $20.04 | 18645 |
| 2025-04-30 | 20.04 | $20.05 | 9100 |
| 2025-04-29 | 20.02 | $20.06 | 34900 |
| 2025-04-28 | 20.00 | $20.06 | 7800 |
| 2025-04-25 | 19.97 | $20.00 | 8400 |
| 2025-04-24 | 19.95 | $20.02 | 8500 |
| 2025-04-23 | 19.92 | $20.00 | 14700 |
| 2025-04-22 | 19.89 | $19.96 | 11738 |
| 2025-04-21 | 19.87 | $19.90 | 6300 |
| 2025-04-17 | 19.86 | $19.89 | 4935 |
| 2025-04-16 | 19.85 | $19.89 | 2100 |
| 2025-04-15 | 19.84 | $19.90 | 8717 |
| 2025-04-14 | 19.83 | $19.86 | 5000 |
| 2025-04-11 | 19.82 | $19.87 | 16905 |
| 2025-04-10 | 19.82 | $19.87 | 10405 |
| 2025-04-09 | 19.81 | $19.79 | 16100 |
| 2025-04-08 | 19.82 | $19.67 | 17732 |
| 2025-04-07 | 19.88 | $19.74 | 14000 |
| 2025-04-04 | 19.92 | $19.86 | 7917 |
| 2025-04-03 | 19.94 | $19.93 | 2018 |
| 2025-04-02 | 19.94 | $19.96 | 10200 |
| 2025-04-01 | 19.93 | $20.02 | 7322 |
| 2025-03-31 | 19.90 | $19.97 | 36100 |
| 2025-03-28 | 19.88 | $19.83 | 121100 |
| 2025-03-27 | 19.90 | $19.96 | 3629 |
| 2025-03-26 | 19.89 | $19.89 | 4906 |
| 2025-03-25 | 19.89 | $19.89 | 4634 |
| 2025-03-24 | 19.89 | $19.93 | 5900 |
| 2025-03-21 | 19.88 | $19.90 | 4500 |
| 2025-03-20 | 19.87 | $19.92 | 4000 |
| 2025-03-19 | 19.86 | $19.89 | 19200 |
| 2025-03-18 | 19.86 | $19.89 | 6120 |
| 2025-03-17 | 19.85 | $19.87 | 6741 |
| 2025-03-14 | 19.85 | $19.91 | 158945 |
| 2025-03-13 | 19.84 | $19.83 | 8941 |
| 2025-03-12 | 19.86 | $19.81 | 27847 |
| 2025-03-11 | 19.88 | $19.79 | 5549 |
| 2025-03-10 | 19.92 | $19.86 | 4100 |
| 2025-03-07 | 19.94 | $19.94 | 21938 |
| 2025-03-06 | 19.94 | $19.86 | 20628 |
| 2025-03-05 | 19.96 | $19.92 | 6000 |
| 2025-03-04 | 19.97 | $19.86 | 65035 |
| 2025-03-03 | 20.01 | $19.94 | 11700 |
| 2025-02-28 | 20.02 | $20.03 | 2731 |
| 2025-02-27 | 20.01 | $19.98 | 1600 |
| 2025-02-26 | 20.01 | $20.00 | 21700 |
| 2025-02-25 | 20.00 | $19.99 | 7344 |
| 2025-02-24 | 19.99 | $19.97 | 5000 |
| 2025-02-21 | 19.99 | $19.99 | 7807 |
| 2025-02-20 | 19.98 | $20.00 | 7300 |
| 2025-02-19 | 19.97 | $19.98 | 2642 |
| 2025-02-18 | 19.95 | $19.96 | 8827 |
| 2025-02-14 | 19.94 | $20.01 | 1219 |
| 2025-02-13 | 19.92 | $20.03 | 8501 |
| 2025-02-12 | 19.87 | $19.93 | 9022 |
| 2025-02-11 | 19.86 | $19.95 | 24625 |
| 2025-02-10 | 19.83 | $19.90 | 3406 |
| 2025-02-07 | 19.81 | $19.85 | 3008 |
| 2025-02-06 | 19.80 | $19.79 | 12713 |
| 2025-02-05 | 19.81 | $19.84 | 6716 |
| 2025-02-04 | 19.81 | $19.75 | 7600 |
| 2025-02-03 | 19.83 | $19.78 | 4800 |
| 2025-01-31 | 19.85 | $19.79 | 3400 |
| 2025-01-30 | 19.88 | $19.78 | 6445 |
| 2025-01-29 | 19.91 | $19.80 | 16200 |
| 2025-01-28 | 19.94 | $19.89 | 9015 |
| 2025-01-27 | 19.95 | $19.94 | 27024 |
| 2025-01-24 | 19.94 | $19.98 | 91018 |
| 2025-01-23 | 19.92 | $19.92 | 6914 |
| 2025-01-22 | 19.92 | $19.94 | 4200 |
| 2025-01-21 | 19.90 | $19.87 | 6024 |
| 2025-01-17 | 19.91 | $19.89 | 9900 |
| 2025-01-16 | 19.91 | $19.89 | 4713 |
| 2025-01-15 | 19.91 | $19.84 | 4600 |
| 2025-01-14 | 19.92 | $19.93 | 6000 |
| 2025-01-13 | 19.91 | $19.90 | 10741 |
| 2025-01-10 | 19.90 | $19.91 | 101835 |
| 2025-01-08 | 19.89 | $19.88 | 2400 |
| 2025-01-07 | 19.88 | $19.88 | 5700 |
| 2025-01-06 | 19.87 | $19.88 | 3049 |
| 2025-01-03 | 19.86 | $19.89 | 2500 |
| 2025-01-02 | 19.84 | $19.85 | 2123 |
| 2024-12-31 | 19.84 | $19.88 | 11938 |
| 2024-12-30 | 19.81 | $19.85 | 7200 |
| 2024-12-27 | 19.80 | $19.83 | 2300 |
| 2024-12-26 | 19.79 | $19.82 | 5547 |
| 2024-12-24 | 19.78 | $19.80 | 3504 |
| 2024-12-23 | 19.77 | $19.76 | 3600 |
| 2024-12-20 | 19.77 | $19.76 | 4416 |
| 2024-12-19 | 19.77 | $19.74 | 6509 |
| 2024-12-18 | 19.78 | $19.72 | 9900 |
| 2024-12-17 | 19.80 | $19.75 | 4005 |
| 2024-12-16 | 19.81 | $19.75 | 7247 |
| 2024-12-13 | 19.83 | $19.75 | 8100 |
| 2024-12-12 | 19.84 | $19.85 | 8000 |
| 2024-12-11 | 19.83 | $19.84 | 4124 |
| 2024-12-10 | 19.82 | $19.79 | 7100 |
| 2024-12-09 | 19.83 | $19.83 | 2300 |
| 2024-12-06 | 19.82 | $19.83 | 5400 |
| 2024-12-05 | 19.80 | $19.82 | 5200 |
| 2024-12-04 | 19.79 | $19.77 | 5437 |
| 2024-12-03 | 19.79 | $19.77 | 7412 |
| 2024-12-02 | 19.79 | $19.81 | 7600 |
| 2024-11-29 | 19.78 | $19.82 | 1900 |
| 2024-11-27 | 19.76 | $19.80 | 2800 |
| 2024-11-26 | 19.74 | $19.81 | 5431 |
| 2024-11-25 | 19.72 | $19.80 | 8500 |
| 2024-11-22 | 19.69 | $19.77 | 4600 |
| 2024-11-21 | 19.67 | $19.72 | 7200 |
| 2024-11-20 | 19.66 | $19.69 | 13100 |
| 2024-11-19 | 19.66 | $19.68 | 7300 |
| 2024-11-18 | 19.66 | $19.64 | 8600 |
| 2024-11-15 | 19.67 | $19.66 | 2604 |
| 2024-11-14 | 19.69 | $19.69 | 7612 |
| 2024-11-13 | 19.69 | $19.68 | 7000 |
| 2024-11-12 | 19.71 | $19.71 | 7312 |
| 2024-11-11 | 19.71 | $19.71 | 6415 |
| 2024-11-08 | 19.72 | $19.80 | 4600 |
| 2024-11-07 | 19.70 | $19.81 | 4917 |
| 2024-11-06 | 19.68 | $19.76 | 7822 |
| 2024-11-05 | 19.66 | $19.64 | 4300 |
| 2024-11-04 | 19.69 | $19.68 | 4800 |
| 2024-11-01 | 19.70 | $19.73 | 3037 |
| 2024-10-31 | 19.71 | $19.67 | 2022 |
| 2024-10-30 | 19.74 | $19.71 | 1500 |
| 2024-10-29 | 19.76 | $19.62 | 34516 |
| 2024-10-28 | 19.81 | $19.70 | 25600 |
| 2024-10-25 | 19.86 | $19.72 | 2700 |
| 2024-10-24 | 19.90 | $19.89 | 4530 |
| 2024-10-23 | 19.90 | $19.91 | 4944 |
| 2024-10-22 | 19.90 | $19.93 | 11000 |
| 2024-10-21 | 19.89 | $19.91 | 3300 |
| 2024-10-18 | 19.88 | $19.93 | 10200 |
| 2024-10-17 | 19.86 | $19.91 | 5700 |
| 2024-10-16 | 19.85 | $19.88 | 2800 |
| 2024-10-15 | 19.84 | $19.89 | 4800 |
| 2024-10-14 | 19.83 | $19.82 | 2307 |
| 2024-10-11 | 19.84 | $19.85 | 7409 |
| 2024-10-10 | 19.85 | $19.92 | 6800 |
| 2024-10-09 | 19.83 | $19.90 | 1600 |
| 2024-10-08 | 19.82 | $19.87 | 13018 |
| 2024-10-07 | 19.81 | $19.85 | 2300 |
| 2024-10-04 | 19.81 | $19.85 | 1700 |
| 2024-10-03 | 19.81 | $19.84 | 10400 |
| 2024-10-02 | 19.81 | $19.84 | 4200 |
| 2024-10-01 | 19.82 | $19.81 | 1900 |
| 2024-09-30 | 19.83 | $19.79 | 10437 |
| 2024-09-27 | 19.86 | $19.82 | 3700 |
| 2024-09-26 | 19.89 | $19.82 | 1300 |
| 2024-09-25 | 19.92 | $19.95 | 42434 |
| 2024-09-24 | 19.91 | $19.95 | 3219 |
| 2024-09-23 | 19.91 | $19.91 | 4100 |
| 2024-09-20 | 19.92 | $19.93 | 1747 |
| 2024-09-19 | 19.93 | $19.95 | 2900 |
| 2024-09-18 | 19.93 | $19.94 | 9306 |
| 2024-09-17 | 19.93 | $19.95 | 4100 |
| 2024-09-16 | 19.93 | $19.99 | 2600 |
| 2024-09-13 | 19.92 | $19.95 | 5507 |
| 2024-09-12 | 19.93 | $19.96 | 5800 |
| 2024-09-11 | 19.93 | $19.95 | 8700 |
| 2024-09-10 | 19.93 | $19.93 | 3000 |
| 2024-09-09 | 19.94 | $19.89 | 7800 |
| 2024-09-06 | 19.97 | $19.87 | 8221 |
| 2024-09-05 | 20.01 | $19.90 | 6200 |
| 2024-09-04 | 20.04 | $19.89 | 5818 |
| 2024-09-03 | 20.09 | $20.01 | 1500 |
| 2024-08-30 | 20.12 | $20.12 | 2449 |
| 2024-08-29 | 20.11 | $20.10 | 3200 |
| 2024-08-28 | 20.10 | $20.11 | 9200 |
| 2024-08-27 | 20.09 | $20.06 | 3000 |
| 2024-08-26 | 20.09 | $20.04 | 4038 |
| 2024-08-23 | 20.10 | $20.05 | 2900 |
| 2024-08-22 | 20.11 | $20.06 | 1719 |
| 2024-08-21 | 20.11 | $20.09 | 1500 |
| 2024-08-20 | 20.10 | $20.09 | 2433 |
| 2024-08-19 | 20.09 | $20.05 | 4016 |
| 2024-08-16 | 20.09 | $20.13 | 1506 |
| 2024-08-15 | 20.07 | $20.10 | 8135 |
| 2024-08-14 | 20.04 | $20.06 | 1400 |
| 2024-08-13 | 20.02 | $20.06 | 6200 |
| 2024-08-12 | 20.00 | $19.99 | 1700 |
| 2024-08-09 | 19.99 | $19.98 | 4445 |
| 2024-08-08 | 19.99 | $19.99 | 9600 |
| 2024-08-07 | 19.98 | $19.93 | 7100 |
| 2024-08-06 | 19.98 | $19.92 | 5027 |
| 2024-08-05 | 19.98 | $19.87 | 10400 |
| 2024-08-02 | 20.01 | $19.97 | 6646 |
| 2024-08-01 | 20.00 | $19.95 | 22947 |
| 2024-07-31 | 20.00 | $19.97 | 5218 |
| 2024-07-30 | 19.99 | $19.97 | 9100 |
| 2024-07-29 | 19.97 | $19.96 | 6900 |
| 2024-07-26 | 19.95 | $19.99 | 5507 |
| 2024-07-25 | 19.92 | $19.96 | 4500 |
| 2024-07-24 | 19.89 | $19.90 | 25000 |
| 2024-07-23 | 19.87 | $19.91 | 15900 |
| 2024-07-22 | 19.84 | $19.85 | 7900 |
| 2024-07-19 | 19.83 | $19.81 | 2944 |
| 2024-07-18 | 19.82 | $19.82 | 19200 |
| 2024-07-17 | 19.81 | $19.81 | 7423 |
| 2024-07-16 | 19.79 | $19.81 | 6600 |
| 2024-07-15 | 19.77 | $19.78 | 7200 |
| 2024-07-12 | 19.76 | $19.78 | 10735 |
| 2024-07-11 | 19.74 | $19.80 | 7609 |
| 2024-07-10 | 19.71 | $19.74 | 5800 |
| 2024-07-09 | 19.69 | $19.73 | 9519 |
| 2024-07-08 | 19.67 | $19.73 | 7538 |
| 2024-07-05 | 19.65 | $19.71 | 5406 |
| 2024-07-03 | 19.63 | $19.70 | 133121 |
| 2024-07-02 | 19.61 | $19.66 | 6438 |
| 2024-07-01 | 19.59 | $19.68 | 9700 |
| 2024-06-28 | 19.57 | $19.59 | 37600 |
| 2024-06-27 | 19.57 | $19.55 | 224100 |
| 2024-06-26 | 19.58 | $19.57 | 8945 |
| 2024-06-25 | 19.59 | $19.56 | 10300 |
| 2024-06-24 | 19.60 | $19.59 | 4700 |
| 2024-06-21 | 19.61 | $19.60 | 8500 |
| 2024-06-20 | 19.61 | $19.56 | 15200 |
| 2024-06-18 | 19.63 | $19.61 | 4441 |
| 2024-06-17 | 19.64 | $19.63 | 5520 |
| 2024-06-14 | 19.65 | $19.61 | 8000 |
| 2024-06-13 | 19.66 | $19.62 | 11440 |
| 2024-06-12 | 19.67 | $19.65 | 3810 |
| 2024-06-11 | 19.67 | $19.60 | 5722 |
| 2024-06-10 | 19.70 | $19.64 | 23200 |
| 2024-06-07 | 19.71 | $19.68 | 9500 |
| 2024-06-06 | 19.71 | $19.70 | 9500 |
| 2024-06-05 | 19.71 | $19.72 | 3643 |
| 2024-06-04 | 19.69 | $19.69 | 5600 |
| 2024-06-03 | 19.69 | $19.69 | 59900 |
| 2024-05-31 | 19.68 | $19.68 | 6621 |
| 2024-05-30 | 19.68 | $19.67 | 7100 |
| 2024-05-29 | 19.67 | $19.67 | 5600 |
| 2024-05-28 | 19.67 | $19.63 | 25000 |
| 2024-05-24 | 19.67 | $19.68 | 12320 |
| 2024-05-23 | 19.66 | $19.67 | 9000 |
| 2024-05-22 | 19.65 | $19.64 | 6204 |
| 2024-05-21 | 19.65 | $19.65 | 7337 |
| 2024-05-20 | 19.65 | $19.68 | 20700 |
| 2024-05-17 | 19.63 | $19.61 | 5900 |
| 2024-05-16 | 19.64 | $19.67 | 30011 |
| 2024-05-15 | 19.62 | $19.64 | 8418 |
| 2024-05-14 | 19.61 | $19.63 | 10746 |
| 2024-05-13 | 19.61 | $19.62 | 88948 |
| 2024-05-10 | 19.60 | $19.65 | 189700 |
| 2024-05-09 | 19.59 | $19.64 | 8200 |
| 2024-05-08 | 19.57 | $19.66 | 28100 |
| 2024-05-07 | 19.54 | $19.56 | 26649 |
| 2024-05-06 | 19.54 | $19.60 | 18400 |
| 2024-05-03 | 19.53 | $19.60 | 8144 |
| 2024-05-02 | 19.52 | $19.58 | 36200 |
| 2024-05-01 | 19.51 | $19.58 | 178347 |
| 2024-04-30 | 19.50 | $19.54 | 66900 |
| 2024-04-29 | 19.51 | $19.57 | 16539 |
| 2024-04-26 | 19.50 | $19.54 | 16927 |
| 2024-04-25 | 19.50 | $19.48 | 11118 |
| 2024-04-24 | 19.53 | $19.49 | 12824 |
| 2024-04-23 | 19.56 | $19.54 | 15600 |
| 2024-04-22 | 19.58 | $19.59 | 16745 |
| 2024-04-19 | 19.59 | $19.56 | 18510 |
| 2024-04-18 | 19.62 | $19.57 | 40300 |
| 2024-04-17 | 19.64 | $19.59 | 3700 |
| 2024-04-16 | 19.67 | $19.59 | 19631 |
| 2024-04-15 | 19.70 | $19.61 | 14244 |
| 2024-04-12 | 19.74 | $19.65 | 21107 |
| 2024-04-11 | 19.77 | $19.74 | 9400 |
| 2024-04-10 | 19.78 | $19.77 | 9314 |
| 2024-04-09 | 19.78 | $19.77 | 13247 |
| 2024-04-08 | 19.78 | $19.72 | 27800 |
| 2024-04-05 | 19.80 | $19.75 | 11426 |
| 2024-04-04 | 19.81 | $19.77 | 12637 |
| 2024-04-03 | 19.82 | $19.83 | 17233 |
| 2024-04-02 | 19.81 | $19.81 | 9206 |
| 2024-04-01 | 19.80 | $19.82 | 19500 |
| 2024-03-28 | 19.79 | $19.80 | 95933 |
| 2024-03-27 | 19.78 | $19.87 | 20226 |
| 2024-03-26 | 19.75 | $19.79 | 9700 |
| 2024-03-25 | 19.73 | $19.76 | 78028 |
| 2024-03-22 | 19.73 | $19.71 | 9300 |
| 2024-03-21 | 19.73 | $19.72 | 6900 |
| 2024-03-20 | 19.74 | $19.71 | 8805 |
| 2024-03-19 | 19.75 | $19.72 | 108409 |
| 2024-03-18 | 19.76 | $19.71 | 12000 |
| 2024-03-15 | 19.78 | $19.73 | 21200 |
| 2024-03-14 | 19.79 | $19.69 | 16518 |
| 2024-03-13 | 19.82 | $19.75 | 34048 |
| 2024-03-12 | 19.84 | $19.86 | 19423 |
| 2024-03-11 | 19.82 | $19.84 | 10000 |
| 2024-03-08 | 19.81 | $19.85 | 12942 |
| 2024-03-07 | 19.79 | $19.84 | 11334 |
| 2024-03-06 | 19.77 | $19.79 | 20529 |
| 2024-03-05 | 19.76 | $19.76 | 9604 |
| 2024-03-04 | 19.76 | $19.75 | 15000 |
| 2024-03-01 | 19.76 | $19.74 | 10912 |
| 2024-02-29 | 19.76 | $19.72 | 17036 |
| 2024-02-28 | 19.78 | $19.75 | 39400 |
| 2024-02-27 | 19.78 | $19.76 | 12112 |
| 2024-02-26 | 19.79 | $19.86 | 26019 |
| 2024-02-23 | 19.76 | $19.79 | 11101 |
| 2024-02-22 | 19.76 | $19.78 | 9800 |
| 2024-02-21 | 19.75 | $19.84 | 35108 |
| 2024-02-20 | 19.72 | $19.73 | 18800 |
| 2024-02-16 | 19.73 | $19.79 | 6221 |
| 2024-02-15 | 19.71 | $19.78 | 11800 |
| 2024-02-14 | 19.70 | $19.76 | 8940 |
| 2024-02-13 | 19.69 | $19.79 | 24100 |
| 2024-02-12 | 19.68 | $19.78 | 20003 |
| 2024-02-09 | 19.66 | $19.75 | 29926 |
| 2024-02-08 | 19.65 | $19.74 | 18700 |
| 2024-02-07 | 19.65 | $19.70 | 66735 |
| 2024-02-06 | 19.65 | $19.69 | 15500 |
| 2024-02-05 | 19.67 | $19.67 | 8533 |
| 2024-02-02 | 19.69 | $19.74 | 13300 |
| 2024-02-01 | 19.70 | $19.69 | 238138 |
| 2024-01-31 | 19.74 | $19.71 | 54903 |
| 2024-01-30 | 19.77 | $19.78 | 34522 |
| 2024-01-29 | 19.79 | $19.81 | 18000 |
| 2024-01-26 | 19.81 | $19.86 | 36300 |
| 2024-01-25 | 19.82 | $19.87 | 35200 |
| 2024-01-24 | 19.82 | $19.85 | 28200 |
| 2024-01-23 | 19.84 | $19.86 | 18635 |
| 2024-01-22 | 19.86 | $19.82 | 34000 |
| 2024-01-19 | 19.90 | $19.82 | 18638 |
| 2024-01-18 | 19.95 | $19.90 | 33700 |
| 2024-01-17 | 19.99 | $19.92 | 46723 |
| 2024-01-16 | 20.03 | $19.98 | 8819 |
| 2024-01-12 | 20.06 | $20.03 | 9643 |
| 2024-01-11 | 20.08 | $20.02 | 5133 |
| 2024-01-10 | 20.11 | $20.07 | 20839 |
| 2024-01-09 | 20.14 | $20.15 | 15000 |
| 2024-01-08 | 20.14 | $20.13 | 35400 |
| 2024-01-05 | 20.15 | $20.14 | 19000 |
| 2024-01-04 | 20.16 | $20.10 | 8500 |
| 2024-01-03 | 20.18 | $20.12 | 29700 |
| 2024-01-02 | 20.20 | $20.13 | 13600 |
| 2023-12-29 | 20.23 | $20.16 | 26942 |
| 2023-12-28 | 20.25 | $20.18 | 26633 |
| 2023-12-27 | 20.27 | $20.18 | 43200 |
| 2023-12-26 | 20.29 | $20.18 | 8722 |
| 2023-12-22 | 20.32 | $20.18 | 11513 |
| 2023-12-21 | 20.35 | $20.37 | 16730 |
| 2023-12-20 | 20.32 | $20.31 | 24800 |
| 2023-12-19 | 20.31 | $20.33 | 26200 |
| 2023-12-18 | 20.29 | $20.29 | 60700 |
| 2023-12-15 | 20.28 | $20.28 | 19520 |
| 2023-12-14 | 20.26 | $20.27 | 32113 |
| 2023-12-13 | 20.25 | $20.27 | 11436 |
| 2023-12-12 | 20.23 | $20.18 | 21718 |
| 2023-12-11 | 20.23 | $20.24 | 10012 |
| 2023-12-08 | 20.22 | $20.25 | 42400 |
| 2023-12-07 | 20.20 | $20.20 | 12500 |
| 2023-12-06 | 20.18 | $20.19 | 53531 |
| 2023-12-05 | 20.17 | $20.18 | 24919 |
| 2023-12-04 | 20.16 | $20.15 | 20700 |
| 2023-12-01 | 20.15 | $20.19 | 14800 |
| 2023-11-30 | 20.13 | $20.16 | 10600 |
| 2023-11-29 | 20.12 | $20.15 | 7929 |
| 2023-11-28 | 20.10 | $20.12 | 13900 |
| 2023-11-27 | 20.09 | $20.11 | 14000 |
| 2023-11-24 | 20.08 | $20.21 | 4322 |
| 2023-11-22 | 20.04 | $20.05 | 10300 |
| 2023-11-21 | 20.03 | $20.03 | 8800 |
| 2023-11-20 | 20.04 | $20.03 | 7821 |
| 2023-11-17 | 20.04 | $20.07 | 5544 |
| 2023-11-16 | 20.03 | $20.10 | 23400 |
| 2023-11-15 | 20.01 | $20.05 | 10400 |
| 2023-11-14 | 20.01 | $20.05 | 13700 |
| 2023-11-13 | 20.00 | $19.99 | 19700 |
| 2023-11-10 | 20.01 | $19.98 | 96514 |
| 2023-11-09 | 20.03 | $20.01 | 35700 |
| 2023-11-08 | 20.04 | $20.05 | 12000 |
| 2023-11-07 | 20.05 | $20.10 | 16200 |
| 2023-11-06 | 20.03 | $20.10 | 14400 |
| 2023-11-03 | 20.02 | $20.08 | 18100 |
| 2023-11-02 | 20.01 | $20.04 | 14400 |
| 2023-11-01 | 20.01 | $20.03 | 34400 |
| 2023-10-31 | 20.02 | $20.04 | 10300 |
| 2023-10-30 | 20.02 | $20.04 | 17800 |
| 2023-10-27 | 20.03 | $20.03 | 38920 |
| 2023-10-26 | 20.05 | $20.04 | 11815 |
| 2023-10-25 | 20.06 | $20.05 | 23600 |
| 2023-10-24 | 20.08 | $20.06 | 19100 |
| 2023-10-23 | 20.09 | $20.07 | 27300 |
| 2023-10-20 | 20.11 | $20.10 | 58025 |
| 2023-10-19 | 20.12 | $20.14 | 25700 |
| 2023-10-18 | 20.12 | $20.15 | 7908 |
| 2023-10-17 | 20.13 | $20.21 | 5748 |
| 2023-10-16 | 20.11 | $20.14 | 48800 |
| 2023-10-13 | 20.11 | $20.13 | 19300 |
| 2023-10-12 | 20.12 | $20.18 | 23707 |
| 2023-10-11 | 20.11 | $20.17 | 129400 |
| 2023-10-10 | 20.11 | $20.15 | 41904 |
| 2023-10-09 | 20.11 | $20.17 | 7301 |
| 2023-10-06 | 20.11 | $20.12 | 26600 |
| 2023-10-05 | 20.12 | $20.14 | 19900 |
| 2023-10-04 | 20.13 | $20.13 | 28112 |
| 2023-10-03 | 20.15 | $20.12 | 175834 |
| 2023-10-02 | 20.17 | $20.18 | 13932 |
| 2023-09-29 | 20.19 | $20.14 | 12322 |
| 2023-09-28 | 20.22 | $20.20 | 15416 |
| 2023-09-27 | 20.23 | $20.17 | 21400 |
| 2023-09-26 | 20.27 | $20.15 | 8410 |
| 2023-09-25 | 20.31 | $20.15 | 12210 |
| 2023-09-22 | 20.36 | $20.14 | 72700 |
| 2023-09-21 | 20.43 | $20.34 | 40000 |
| 2023-09-20 | 20.45 | $20.39 | 33500 |
| 2023-09-19 | 20.46 | $20.41 | 12019 |
| 2023-09-18 | 20.46 | $20.40 | 3935 |
| 2023-09-15 | 20.46 | $20.43 | 6720 |
| 2023-09-14 | 20.45 | $20.43 | 3000 |
| 2023-09-13 | 20.44 | $20.42 | 33744 |
| 2023-09-12 | 20.43 | $20.40 | 11412 |
| 2023-09-11 | 20.41 | $20.39 | 19700 |
| 2023-09-08 | 20.40 | $20.36 | 10200 |
| 2023-09-07 | 20.39 | $20.36 | 5500 |
| 2023-09-06 | 20.38 | $20.39 | 10000 |
| 2023-09-05 | 20.36 | $20.36 | 14514 |
| 2023-09-01 | 20.34 | $20.34 | 3931 |
| 2023-08-31 | 20.31 | $20.32 | 9100 |
| 2023-08-30 | 20.29 | $20.34 | 10414 |
| 2023-08-29 | 20.26 | $20.35 | 130700 |
| 2023-08-28 | 20.21 | $20.28 | 29000 |
| 2023-08-25 | 20.17 | $20.24 | 18148 |
| 2023-08-24 | 20.14 | $20.18 | 22024 |
| 2023-08-23 | 20.12 | $20.20 | 23619 |
| 2023-08-22 | 20.09 | $20.16 | 10930 |
| 2023-08-21 | 20.06 | $19.97 | 64028 |
| 2023-08-18 | 20.09 | $20.04 | 31730 |
| 2023-08-17 | 20.09 | $20.04 | 28100 |
| 2023-08-16 | 20.10 | $20.05 | 23141 |
| 2023-08-15 | 20.11 | $20.12 | 25400 |
| 2023-08-14 | 20.10 | $20.11 | 115715 |
| 2023-08-11 | 20.09 | $20.09 | 15126 |
| 2023-08-10 | 20.08 | $20.11 | 10209 |
| 2023-08-09 | 20.06 | $20.15 | 11128 |
| 2023-08-08 | 20.02 | $20.10 | 28947 |
| 2023-08-07 | 19.99 | $20.04 | 8928 |
| 2023-08-04 | 19.97 | $20.00 | 21300 |
| 2023-08-03 | 19.96 | $20.02 | 18300 |
| 2023-08-02 | 19.94 | $19.95 | 19400 |
| 2023-08-01 | 19.94 | $19.99 | 25302 |
| 2023-07-31 | 19.93 | $19.94 | 28546 |
| 2023-07-28 | 19.93 | $19.92 | 24226 |
| 2023-07-27 | 19.94 | $19.90 | 13741 |
| 2023-07-26 | 19.96 | $19.88 | 22800 |
| 2023-07-25 | 19.99 | $19.86 | 32638 |
| 2023-07-24 | 20.03 | $19.95 | 21316 |
| 2023-07-21 | 20.04 | $19.96 | 14207 |
| 2023-07-20 | 20.06 | $19.99 | 28307 |
| 2023-07-19 | 20.08 | $20.02 | 138416 |
| 2023-07-18 | 20.08 | $20.06 | 10919 |
| 2023-07-17 | 20.07 | $20.07 | 25645 |
| 2023-07-14 | 20.06 | $20.00 | 76509 |
| 2023-07-13 | 20.07 | $20.14 | 83300 |
| 2023-07-12 | 20.03 | $20.01 | 167011 |
| 2023-07-11 | 20.02 | $20.04 | 78740 |
| 2023-07-10 | 20.00 | $19.99 | 76100 |
| 2023-07-07 | 19.99 | $19.96 | 83900 |
| 2023-07-06 | 19.99 | $19.95 | 63620 |
| 2023-07-05 | 19.99 | $19.94 | 46000 |
| 2023-07-03 | 19.99 | $19.97 | 100425 |
| 2023-06-30 | 19.98 | $20.00 | 39800 |
| 2023-06-29 | 19.96 | $19.95 | 20900 |
| 2023-06-28 | 19.95 | $19.90 | 186139 |
| 2023-06-27 | 19.95 | $19.90 | 14847 |
| 2023-06-26 | 19.95 | $19.94 | 26500 |
| 2023-06-23 | 19.94 | $19.89 | 18400 |
| 2023-06-22 | 19.94 | $19.90 | 14900 |
| 2023-06-21 | 19.94 | $19.95 | 7900 |
| 2023-06-20 | 19.92 | $19.94 | 18200 |
| 2023-06-16 | 19.89 | $19.97 | 54300 |
| 2023-06-15 | 19.86 | $19.87 | 24129 |
| 2023-06-14 | 19.84 | $19.86 | 13831 |
| 2023-06-13 | 19.83 | $19.87 | 71500 |
| 2023-06-12 | 19.81 | $19.83 | 17100 |
| 2023-06-09 | 19.79 | $19.81 | 31100 |
| 2023-06-08 | 19.78 | $19.83 | 19800 |
| 2023-06-07 | 19.77 | $19.84 | 39600 |
| 2023-06-06 | 19.74 | $19.87 | 9700 |
| 2023-06-05 | 19.70 | $19.82 | 23337 |
| 2023-06-02 | 19.67 | $19.83 | 20900 |
| 2023-06-01 | 19.63 | $19.77 | 61900 |
| 2023-05-31 | 19.60 | $19.74 | 17300 |
| 2023-05-30 | 19.58 | $19.67 | 50400 |
| 2023-05-26 | 19.58 | $19.67 | 37837 |
| 2023-05-25 | 19.57 | $19.64 | 60200 |
| 2023-05-24 | 19.58 | $19.71 | 76000 |
| 2023-05-23 | 19.57 | $19.65 | 32822 |
| 2023-05-22 | 19.58 | $19.60 | 9700 |
| 2023-05-19 | 19.61 | $19.64 | 27717 |
| 2023-05-18 | 19.63 | $19.65 | 36716 |
| 2023-05-17 | 19.66 | $19.63 | 53539 |
| 2023-05-16 | 19.71 | $19.63 | 27101 |
| 2023-05-15 | 19.77 | $19.77 | 37630 |
| 2023-05-12 | 19.80 | $19.80 | 15427 |
| 2023-05-11 | 19.83 | $19.76 | 28444 |
| 2023-05-10 | 19.87 | $19.84 | 17847 |
| 2023-05-09 | 19.91 | $19.87 | 14200 |
| 2023-05-08 | 19.95 | $19.82 | 30200 |
| 2023-05-05 | 20.01 | $19.89 | 15305 |
| 2023-05-04 | 20.06 | $19.83 | 20000 |
| 2023-05-03 | 20.14 | $20.00 | 18800 |
| 2023-05-02 | 20.19 | $20.15 | 25803 |
| 2023-05-01 | 20.20 | $20.15 | 50300 |
| 2023-04-28 | 20.21 | $20.17 | 10402 |
| 2023-04-27 | 20.21 | $20.17 | 32138 |
| 2023-04-26 | 20.22 | $20.11 | 14300 |
| 2023-04-25 | 20.25 | $20.18 | 39900 |
| 2023-04-24 | 20.26 | $20.20 | 65800 |
| 2023-04-21 | 20.26 | $20.18 | 68200 |
| 2023-04-20 | 20.28 | $20.23 | 14827 |
| 2023-04-19 | 20.27 | $20.23 | 76200 |
| 2023-04-18 | 20.27 | $20.24 | 77700 |
| 2023-04-17 | 20.26 | $20.27 | 16500 |
| 2023-04-14 | 20.24 | $20.22 | 10222 |
| 2023-04-13 | 20.22 | $20.22 | 27925 |
| 2023-04-12 | 20.21 | $20.19 | 23404 |
| 2023-04-11 | 20.19 | $20.20 | 13200 |
| 2023-04-10 | 20.17 | $20.20 | 24439 |
| 2023-04-06 | 20.15 | $20.16 | 56722 |
| 2023-04-05 | 20.13 | $20.15 | 239944 |
| 2023-04-04 | 20.11 | $20.17 | 21400 |
| 2023-04-03 | 20.07 | $20.15 | 53839 |
| 2023-03-31 | 20.04 | $20.12 | 12700 |
| 2023-03-30 | 20.00 | $20.06 | 110749 |
| 2023-03-29 | 19.98 | $20.10 | 137400 |
| 2023-03-28 | 19.94 | $20.06 | 341447 |
| 2023-03-27 | 19.91 | $20.08 | 49100 |
| 2023-03-24 | 19.86 | $20.01 | 45400 |
| 2023-03-23 | 19.83 | $19.86 | 94034 |
| 2023-03-22 | 19.83 | $19.84 | 18438 |
| 2023-03-21 | 19.85 | $19.85 | 73000 |
| 2023-03-20 | 19.87 | $19.89 | 15500 |
| 2023-03-17 | 19.87 | $19.85 | 16632 |
| 2023-03-16 | 19.90 | $19.93 | 59120 |
| 2023-03-15 | 19.90 | $19.89 | 14739 |
| 2023-03-14 | 19.93 | $19.88 | 15904 |
| 2023-03-13 | 19.96 | $19.78 | 24400 |
| 2023-03-10 | 20.02 | $19.98 | 195500 |
| 2023-03-09 | 20.04 | $19.97 | 28200 |
| 2023-03-08 | 20.07 | $20.01 | 45935 |
| 2023-03-07 | 20.10 | $20.05 | 251300 |
| 2023-03-06 | 20.11 | $20.05 | 222405 |
| 2023-03-03 | 20.13 | $20.07 | 10347 |
| 2023-03-02 | 20.15 | $20.07 | 15512 |
| 2023-03-01 | 20.17 | $20.05 | 134700 |
| 2023-02-28 | 20.19 | $20.12 | 20223 |
| 2023-02-27 | 20.21 | $20.15 | 13300 |
| 2023-02-24 | 20.21 | $20.26 | 51100 |
| 2023-02-23 | 20.18 | $20.30 | 20024 |
| 2023-02-22 | 20.14 | $20.27 | 8900 |
| 2023-02-21 | 20.09 | $20.12 | 29214 |
| 2023-02-17 | 20.07 | $20.13 | 30900 |
| 2023-02-16 | 20.05 | $20.11 | 112200 |
| 2023-02-15 | 20.04 | $20.06 | 43407 |
| 2023-02-14 | 20.03 | $20.03 | 35500 |
| 2023-02-13 | 20.03 | $20.03 | 13700 |
| 2023-02-10 | 20.04 | $20.06 | 152336 |
| 2023-02-09 | 20.04 | $20.05 | 19000 |
| 2023-02-08 | 20.04 | $20.03 | 59717 |
| 2023-02-07 | 20.04 | $20.07 | 12100 |
| 2023-02-06 | 20.04 | $20.05 | 31620 |
| 2023-02-03 | 20.04 | $20.07 | 72800 |
| 2023-02-02 | 20.04 | $20.08 | 59700 |
| 2023-02-01 | 20.03 | $20.08 | 194610 |
| 2023-01-31 | 20.02 | $20.08 | 62436 |
| 2023-01-30 | 20.01 | $20.02 | 47538 |
| 2023-01-27 | 20.02 | $20.03 | 50200 |
| 2023-01-26 | 20.03 | $20.01 | 23311 |
| 2023-01-25 | 20.05 | $20.03 | 114930 |
| 2023-01-24 | 20.06 | $20.08 | 59700 |
| 2023-01-23 | 20.07 | $20.12 | 22200 |
| 2023-01-20 | 20.06 | $20.08 | 14100 |
| 2023-01-19 | 20.07 | $20.05 | 52300 |
| 2023-01-18 | 20.09 | $20.08 | 31000 |
| 2023-01-17 | 20.10 | $20.11 | 61220 |
| 2023-01-13 | 20.11 | $20.09 | 28500 |
| 2023-01-12 | 20.13 | $20.15 | 26000 |
| 2023-01-11 | 20.13 | $20.14 | 143014 |
| 2023-01-10 | 20.13 | $20.19 | 7700 |
| 2023-01-09 | 20.13 | $20.11 | 18544 |
| 2023-01-06 | 20.14 | $20.16 | 17500 |
| 2023-01-05 | 20.15 | $20.14 | 153800 |
| 2023-01-04 | 20.16 | $20.17 | 22232 |
| 2023-01-03 | 20.17 | $20.20 | 47835 |
| 2022-12-30 | 20.17 | $20.17 | 29900 |
| 2022-12-29 | 20.18 | $20.17 | 35917 |
| 2022-12-28 | 20.20 | $20.11 | 252600 |
| 2022-12-27 | 20.24 | $20.07 | 31736 |
| 2022-12-23 | 20.29 | $20.09 | 95700 |
| 2022-12-22 | 20.36 | $20.37 | 71724 |
| 2022-12-21 | 20.35 | $20.33 | 55414 |
| 2022-12-20 | 20.34 | $20.32 | 112545 |
| 2022-12-19 | 20.35 | $20.33 | 81900 |
| 2022-12-16 | 20.34 | $20.31 | 56132 |
| 2022-12-15 | 20.34 | $20.31 | 16000 |
| 2022-12-14 | 20.35 | $20.38 | 39000 |
| 2022-12-13 | 20.33 | $20.37 | 43741 |
| 2022-12-12 | 20.30 | $20.37 | 120602 |
| 2022-12-09 | 20.28 | $20.27 | 17009 |
| 2022-12-08 | 20.27 | $20.26 | 8400 |
| 2022-12-07 | 20.27 | $20.27 | 58603 |
| 2022-12-06 | 20.27 | $20.25 | 48300 |
| 2022-12-05 | 20.27 | $20.30 | 97431 |
| 2022-12-02 | 20.25 | $20.30 | 118619 |
| 2022-12-01 | 20.23 | $20.25 | 32426 |
| 2022-11-30 | 20.23 | $20.25 | 20628 |
| 2022-11-29 | 20.22 | $20.20 | 22900 |
| 2022-11-28 | 20.22 | $20.24 | 21400 |
| 2022-11-25 | 20.21 | $20.25 | 3612 |
| 2022-11-23 | 20.20 | $20.25 | 5000 |
| 2022-11-22 | 20.19 | $20.19 | 12400 |
| 2022-11-21 | 20.19 | $20.23 | 39841 |
| 2022-11-18 | 20.17 | $20.18 | 16800 |
| 2022-11-17 | 20.18 | $20.21 | 29821 |
| 2022-11-16 | 20.17 | $20.20 | 14800 |
| 2022-11-15 | 20.16 | $20.16 | 216313 |
| 2022-11-14 | 20.17 | $20.18 | 17300 |
| 2022-11-11 | 20.17 | $20.15 | 21132 |
| 2022-11-10 | 20.18 | $20.15 | 22210 |
| 2022-11-09 | 20.19 | $20.15 | 12330 |
| 2022-11-08 | 20.21 | $20.12 | 27800 |
| 2022-11-07 | 20.24 | $20.11 | 53707 |
| 2022-11-04 | 20.28 | $20.19 | 39700 |
| 2022-11-03 | 20.30 | $20.13 | 160000 |
| 2022-11-02 | 20.34 | $20.24 | 42211 |
| 2022-11-01 | 20.36 | $20.46 | 19849 |
| 2022-10-31 | 20.31 | $20.41 | 36211 |
| 2022-10-28 | 20.26 | $20.38 | 16800 |
| 2022-10-27 | 20.21 | $20.21 | 17526 |
| 2022-10-26 | 20.21 | $20.17 | 8504 |
| 2022-10-25 | 20.22 | $20.23 | 98700 |
| 2022-10-24 | 20.20 | $20.32 | 148611 |
| 2022-10-21 | 20.16 | $20.21 | 38414 |
| 2022-10-20 | 20.14 | $20.14 | 18400 |
| 2022-10-19 | 20.15 | $20.20 | 45731 |
| 2022-10-18 | 20.13 | $20.18 | 19600 |
| 2022-10-17 | 20.11 | $20.14 | 28400 |
| 2022-10-14 | 20.11 | $20.10 | 18126 |
| 2022-10-13 | 20.12 | $20.14 | 98200 |
| 2022-10-12 | 20.11 | $20.20 | 14100 |
| 2022-10-11 | 20.09 | $20.09 | 38903 |
| 2022-10-10 | 20.09 | $20.05 | 26521 |
| 2022-10-07 | 20.11 | $20.08 | 83300 |
| 2022-10-06 | 20.13 | $20.03 | 73512 |
| 2022-10-05 | 20.16 | $20.24 | 73811 |
| 2022-10-04 | 20.14 | $20.09 | 28009 |
| 2022-10-03 | 20.16 | $20.17 | 68524 |
| 2022-09-30 | 20.15 | $20.09 | 22700 |
| 2022-09-29 | 20.17 | $20.16 | 21021 |
| 2022-09-28 | 20.18 | $20.16 | 10100 |
| 2022-09-27 | 20.18 | $20.28 | 150700 |
| 2022-09-26 | 20.15 | $20.13 | 224800 |
| 2022-09-23 | 20.15 | $20.15 | 320909 |
| 2022-09-22 | 20.15 | $20.19 | 19700 |
| 2022-09-21 | 20.14 | $20.08 | 78819 |
| 2022-09-20 | 20.16 | $20.17 | 8927 |
| 2022-09-19 | 20.16 | $20.11 | 26900 |
| 2022-09-16 | 20.17 | $20.16 | 94900 |
| 2022-09-15 | 20.17 | $20.14 | 21425 |
| 2022-09-14 | 20.18 | $20.16 | 12100 |
| 2022-09-13 | 20.18 | $20.29 | 27700 |
| 2022-09-12 | 20.14 | $20.16 | 246604 |
| 2022-09-09 | 20.13 | $20.19 | 34600 |
| 2022-09-08 | 20.11 | $20.16 | 18231 |
| 2022-09-07 | 20.09 | $20.13 | 70841 |
| 2022-09-06 | 20.08 | $20.06 | 20500 |
| 2022-09-02 | 20.09 | $20.08 | 9100 |
| 2022-09-01 | 20.10 | $20.07 | 8249 |
| 2022-08-31 | 20.11 | $20.06 | 19427 |
| 2022-08-30 | 20.12 | $20.08 | 22100 |
| 2022-08-29 | 20.14 | $20.07 | 6800 |
| 2022-08-26 | 20.16 | $20.12 | 17038 |
| 2022-08-25 | 20.16 | $20.11 | 44406 |
| 2022-08-24 | 20.18 | $20.13 | 35710 |
| 2022-08-23 | 20.18 | $20.12 | 40335 |
| 2022-08-22 | 20.19 | $20.16 | 21506 |
| 2022-08-19 | 20.19 | $20.17 | 66600 |
| 2022-08-18 | 20.18 | $20.20 | 63212 |
| 2022-08-17 | 20.17 | $20.17 | 47900 |
| 2022-08-16 | 20.15 | $20.14 | 70538 |
| 2022-08-15 | 20.15 | $20.16 | 428600 |
| 2022-08-12 | 20.13 | $20.20 | 34410 |
| 2022-08-11 | 20.10 | $20.13 | 6501 |
| 2022-08-10 | 20.08 | $20.10 | 201600 |
| 2022-08-09 | 20.06 | $20.06 | 44800 |
| 2022-08-08 | 20.05 | $20.02 | 18845 |
| 2022-08-05 | 20.06 | $20.01 | 209720 |
| 2022-08-04 | 20.07 | $20.04 | 84324 |
| 2022-08-03 | 20.06 | $20.04 | 17200 |
| 2022-08-02 | 20.06 | $20.06 | 15200 |
| 2022-08-01 | 20.05 | $20.08 | 27137 |
| 2022-07-29 | 20.03 | $19.99 | 63600 |
| 2022-07-28 | 20.04 | $20.00 | 30537 |
| 2022-07-27 | 20.04 | $20.03 | 18223 |
| 2022-07-26 | 20.03 | $19.97 | 96600 |
| 2022-07-25 | 20.03 | $19.98 | 26646 |
| 2022-07-22 | 20.04 | $19.98 | 79400 |
| 2022-07-21 | 20.04 | $19.99 | 28514 |
| 2022-07-20 | 20.04 | $20.04 | 172714 |
| 2022-07-19 | 20.02 | $20.06 | 102007 |
| 2022-07-18 | 19.99 | $19.99 | 17231 |
| 2022-07-15 | 19.98 | $20.02 | 41800 |
| 2022-07-14 | 19.95 | $19.93 | 14206 |
| 2022-07-13 | 19.94 | $19.92 | 15935 |
| 2022-07-12 | 19.94 | $19.92 | 5642 |
| 2022-07-11 | 19.93 | $19.88 | 21400 |
| 2022-07-08 | 19.94 | $19.96 | 32300 |
| 2022-07-07 | 19.91 | $19.98 | 20335 |
| 2022-07-06 | 19.88 | $19.89 | 10430 |
| 2022-07-05 | 19.86 | $19.90 | 20300 |
| 2022-07-01 | 19.84 | $19.90 | 3445 |
| 2022-06-30 | 19.81 | $19.85 | 34500 |
| 2022-06-29 | 19.80 | $19.85 | 54100 |
| 2022-06-28 | 19.78 | $19.83 | 9816 |
| 2022-06-27 | 19.76 | $19.86 | 10000 |
| 2022-06-24 | 19.72 | $19.86 | 22503 |
| 2022-06-23 | 19.69 | $19.85 | 20900 |
| 2022-06-22 | 19.64 | $19.75 | 26600 |
| 2022-06-21 | 19.62 | $19.70 | 13800 |
| 2022-06-17 | 19.61 | $19.65 | 199800 |
| 2022-06-16 | 19.62 | $19.45 | 6100 |
| 2022-06-15 | 19.69 | $19.60 | 38700 |
| 2022-06-14 | 19.73 | $19.53 | 6100 |
| 2022-06-13 | 19.80 | $19.59 | 6312 |
| 2022-06-10 | 19.87 | $19.78 | 8115 |
| 2022-06-09 | 19.90 | $19.82 | 5644 |
| 2022-06-08 | 19.92 | $19.87 | 23148 |
| 2022-06-07 | 19.92 | $19.91 | 77200 |
| 2022-06-06 | 19.92 | $19.89 | 4600 |
| 2022-06-03 | 19.91 | $19.95 | 5900 |
| 2022-06-02 | 19.89 | $19.98 | 6100 |
| 2022-06-01 | 19.85 | $19.96 | 9128 |
| 2022-05-31 | 19.82 | $19.93 | 18000 |
| 2022-05-27 | 19.78 | $19.92 | 4735 |
| 2022-05-26 | 19.73 | $19.86 | 34549 |
| 2022-05-25 | 19.70 | $19.80 | 5600 |
| 2022-05-24 | 19.68 | $19.76 | 218901 |
| 2022-05-23 | 19.67 | $19.76 | 12600 |
| 2022-05-20 | 19.66 | $19.70 | 4425 |
| 2022-05-19 | 19.67 | $19.70 | 5824 |
| 2022-05-18 | 19.68 | $19.70 | 4618 |
| 2022-05-17 | 19.69 | $19.75 | 21200 |
| 2022-05-16 | 19.69 | $19.67 | 15700 |
| 2022-05-13 | 19.72 | $19.75 | 6300 |
| 2022-05-12 | 19.73 | $19.69 | 9448 |
| 2022-05-11 | 19.76 | $19.75 | 3800 |
| 2022-05-10 | 19.78 | $19.76 | 143027 |
| 2022-05-09 | 19.81 | $19.72 | 18900 |
| 2022-05-06 | 19.85 | $19.83 | 10300 |
| 2022-05-05 | 19.87 | $19.84 | 1832 |
| 2022-05-04 | 19.89 | $19.90 | 5337 |
| 2022-05-03 | 19.90 | $19.86 | 31900 |
| 2022-05-02 | 19.92 | $19.87 | 2800 |
| 2022-04-29 | 19.94 | $19.86 | 600 |
| 2022-04-28 | 19.98 | $19.92 | 15000 |
| 2022-04-27 | 20.00 | $19.92 | 171913 |
| 2022-04-26 | 20.02 | $19.95 | 58600 |
| 2022-04-25 | 20.05 | $20.01 | 10625 |
| 2022-04-22 | 20.05 | $20.02 | 35232 |
| 2022-04-21 | 20.06 | $19.98 | 6434 |
| 2022-04-20 | 20.07 | $20.09 | 22700 |
| 2022-04-19 | 20.06 | $20.05 | 12200 |
| 2022-04-18 | 20.05 | $20.06 | 64040 |
| 2022-04-14 | 20.04 | $20.05 | 12501 |
| 2022-04-13 | 20.03 | $20.06 | 405 |
| 2022-04-12 | 20.02 | $19.99 | 66701 |
| 2022-04-11 | 20.02 | $19.99 | 3300 |
| 2022-04-08 | 20.02 | $20.00 | 3740 |
| 2022-04-07 | 20.01 | $19.99 | 434 |
| 2022-04-06 | 20.01 | $20.00 | 7400 |
| 2022-04-05 | 20.01 | $20.01 | 20600 |
| 2022-04-04 | 19.99 | $20.00 | 2002 |
| 2022-04-01 | 19.98 | $20.01 | 1900 |
| 2022-03-31 | 19.96 | $19.98 | 12400 |
| 2022-03-30 | 19.95 | $19.97 | 9215 |
| 2022-03-29 | 19.94 | $19.97 | 400 |
| 2022-03-28 | 19.92 | $19.93 | 3800 |
| 2022-03-25 | 19.91 | $19.95 | 100 |
| 2022-03-24 | 19.89 | $19.89 | 100 |
| 2022-03-23 | 19.88 | $19.88 | 2819 |
| 2022-03-22 | 19.88 | $19.88 | 3800 |
| 2022-03-21 | 19.88 | $19.90 | 16600 |
| 2022-03-18 | 19.87 | $19.87 | 4406 |
| 2022-03-17 | 19.86 | $19.87 | 8745 |
| 2022-03-16 | 19.86 | $19.88 | 1139 |
| 2022-03-15 | 19.85 | $19.83 | 4200 |
| 2022-03-14 | 19.85 | $19.85 | 2738 |
| 2022-03-11 | 19.85 | $19.85 | 13800 |
| 2022-03-10 | 19.84 | $19.83 | 23900 |
| 2022-03-09 | 19.84 | $19.82 | 127 |
| 2022-03-08 | 19.85 | $19.84 | 98428 |
| 2022-03-07 | 19.84 | $19.83 | 1300 |
| 2022-03-04 | 19.84 | $19.81 | 3310 |
| 2022-03-03 | 19.85 | $19.84 | 100 |
| 2022-03-02 | 19.84 | $19.86 | 620 |
| 2022-03-01 | 19.83 | $19.83 | 300 |
| 2022-02-28 | 19.82 | $19.84 | 4201 |
| 2022-02-25 | 19.81 | $19.83 | — |
| 2022-02-24 | 19.80 | $19.78 | 540 |
| 2022-02-23 | 19.80 | $19.75 | 900 |
| 2022-02-22 | 19.82 | $19.77 | 100 |
| 2022-02-18 | 19.82 | $19.76 | 200 |
| 2022-02-17 | 19.83 | $19.78 | 10400 |
| 2022-02-16 | 19.84 | $19.81 | 2317 |
| 2022-02-15 | 19.84 | $19.81 | 100 |
| 2022-02-14 | 19.83 | $19.81 | 912 |
| 2022-02-11 | 19.83 | $19.83 | 5200 |
| 2022-02-10 | 19.81 | $19.82 | 510 |
| 2022-02-09 | 19.80 | $19.78 | 2100 |
| 2022-02-08 | 19.79 | $19.84 | 1413 |
| 2022-02-07 | 19.76 | $19.76 | 231200 |
| 2022-02-04 | 19.75 | $19.74 | — |
| 2022-02-03 | 19.75 | $19.73 | 200 |
| 2022-02-02 | 19.74 | $19.74 | — |
| 2022-02-01 | 19.73 | $19.77 | 627 |
| 2022-01-31 | 19.70 | $19.75 | 802 |
| 2022-01-28 | 19.68 | $19.74 | 2314 |
| 2022-01-27 | 19.65 | $19.71 | 1520 |
| 2022-01-26 | 19.63 | $19.60 | 619 |
| 2022-01-25 | 19.64 | $19.60 | 204 |
| 2022-01-24 | 19.64 | $19.74 | 1600 |
| 2022-01-21 | 19.61 | $19.70 | 509 |
| 2022-01-20 | 19.58 | $19.63 | 2400 |
| 2022-01-19 | 19.56 | $19.56 | 900 |
| 2022-01-18 | 19.56 | $19.49 | 400 |
| 2022-01-14 | 19.59 | $19.58 | 9743 |
| 2022-01-13 | 19.59 | $19.48 | 2100 |
| 2022-01-12 | 19.63 | $19.53 | 4110 |
| 2022-01-11 | 19.66 | $19.62 | 15208 |
| 2022-01-10 | 19.66 | $19.66 | 1643 |
| 2022-01-07 | 19.65 | $19.63 | 1232 |
| 2022-01-06 | 19.65 | $19.69 | 2100 |
| 2022-01-05 | 19.63 | $19.65 | 3903 |
| 2022-01-04 | 19.62 | $19.76 | 39700 |
| 2022-01-03 | 19.57 | $19.58 | 2300 |
| 2021-12-31 | 19.56 | $19.61 | 12400 |
| 2021-12-30 | 19.55 | $19.61 | 3800 |
| 2021-12-29 | 19.53 | $19.59 | 4000 |
| 2021-12-28 | 19.51 | $19.52 | 1400 |
| 2021-12-27 | 19.52 | $19.50 | 3500 |
| 2021-12-23 | 19.53 | $19.58 | 14600 |
| 2021-12-22 | 19.52 | $19.58 | 11807 |
| 2021-12-21 | 19.50 | $19.48 | 1939 |
| 2021-12-20 | 19.52 | $19.48 | 1300 |
| 2021-12-17 | 19.54 | $19.46 | 248 |
| 2021-12-16 | 19.57 | $19.49 | 2200 |
| 2021-12-15 | 19.60 | $19.52 | 1839 |
| 2021-12-14 | 19.63 | $19.59 | 2200 |
| 2021-12-13 | 19.64 | $19.62 | 700 |
| 2021-12-10 | 19.64 | $19.65 | 3600 |
| 2021-12-09 | 19.63 | $19.63 | 2600 |
| 2021-12-08 | 19.63 | $19.65 | 5512 |
| 2021-12-07 | 19.62 | $19.64 | 4744 |
| 2021-12-06 | 19.61 | $19.63 | 20113 |
| 2021-12-03 | 19.60 | $19.60 | 10100 |
| 2021-12-02 | 19.60 | $19.60 | 1200 |
| 2021-12-01 | 19.60 | $19.65 | 612 |
| 2021-11-30 | 19.58 | $19.56 | 1607 |
| 2021-11-29 | 19.59 | $19.57 | 500 |
| 2021-11-26 | 19.59 | $19.61 | 1900 |
| 2021-11-24 | 19.59 | $19.64 | 1907 |
| 2021-11-23 | 19.57 | $19.67 | 1400 |
| 2021-11-22 | 19.54 | $19.54 | 700 |
| 2021-11-19 | 19.55 | $19.49 | 1029 |
| 2021-11-18 | 19.57 | $19.55 | 6800 |
| 2021-11-17 | 19.58 | $19.60 | 1500 |
| 2021-11-16 | 19.58 | $19.61 | 427 |
| 2021-11-15 | 19.58 | $19.63 | 500 |
| 2021-11-12 | 19.56 | $19.60 | 3600 |
| 2021-11-11 | 19.56 | $19.62 | 1600 |
| 2021-11-10 | 19.54 | $19.61 | 100 |
| 2021-11-09 | 19.53 | $19.55 | 1500 |
| 2021-11-08 | 19.54 | $19.45 | 7100 |
| 2021-11-05 | 19.58 | $19.61 | 6827 |
| 2021-11-04 | 19.57 | $19.53 | 4000 |
| 2021-11-03 | 19.60 | $19.58 | 3900 |
| 2021-11-02 | 19.61 | $19.60 | 2428 |
| 2021-11-01 | 19.62 | $19.65 | 8900 |
| 2021-10-29 | 19.61 | $19.64 | 13700 |
| 2021-10-28 | 19.61 | $19.64 | 1728 |
| 2021-10-27 | 19.61 | $19.61 | 916 |
| 2021-10-26 | 19.62 | $19.53 | 1700 |
| 2021-10-25 | 19.65 | $19.59 | 2114 |
| 2021-10-22 | 19.68 | $19.64 | 5200 |
| 2021-10-21 | 19.69 | $19.67 | 437 |
| 2021-10-20 | 19.70 | $19.66 | 4200 |
| 2021-10-19 | 19.71 | $19.79 | 2400 |
| 2021-10-18 | 19.68 | $19.65 | 4700 |
| 2021-10-15 | 19.69 | $19.69 | 900 |
| 2021-10-14 | 19.69 | $19.70 | 706 |
| 2021-10-13 | 19.69 | $19.69 | 3314 |
| 2021-10-12 | 19.69 | $19.68 | 1346 |
| 2021-10-11 | 19.69 | $19.65 | 623 |
| 2021-10-08 | 19.70 | $19.68 | 3800 |
| 2021-10-07 | 19.71 | $19.70 | 4000 |
| 2021-10-06 | 19.71 | $19.68 | 3014 |
| 2021-10-05 | 19.71 | $19.70 | 7834 |
| 2021-10-04 | 19.72 | $19.66 | 1611 |
| 2021-10-01 | 19.73 | $19.72 | 9526 |
| 2021-09-30 | 19.72 | $19.67 | 5800 |
| 2021-09-29 | 19.74 | $19.71 | 5443 |
| 2021-09-28 | 19.74 | $19.71 | 5200 |
| 2021-09-27 | 19.73 | $19.69 | 2629 |
| 2021-09-24 | 19.74 | $19.71 | 5900 |
| 2021-09-23 | 19.74 | $19.69 | 4022 |
| 2021-09-22 | 19.74 | $19.71 | 2800 |
| 2021-09-21 | 19.74 | $19.71 | 3100 |
| 2021-09-20 | 19.73 | $19.71 | 5500 |
| 2021-09-17 | 19.73 | $19.72 | 10944 |
| 2021-09-16 | 19.72 | $19.69 | 6800 |
| 2021-09-15 | 19.71 | $19.70 | 911 |
| 2021-09-14 | 19.70 | $19.68 | 442 |
| 2021-09-13 | 19.69 | $19.69 | 2732 |
| 2021-09-10 | 19.68 | $19.65 | 2000 |
| 2021-09-09 | 19.67 | $19.64 | 104 |
| 2021-09-08 | 19.67 | $19.65 | 5300 |
| 2021-09-07 | 19.66 | $19.64 | 4308 |
| 2021-09-03 | 19.65 | $19.68 | 4844 |
| 2021-09-02 | 19.63 | $19.66 | 1100 |
| 2021-09-01 | 19.60 | $19.66 | 1638 |
| 2021-08-31 | 19.57 | $19.60 | 500 |
| 2021-08-30 | 19.55 | $19.56 | 1300 |
| 2021-08-27 | 19.54 | $19.56 | 2000 |
| 2021-08-26 | 19.53 | $19.57 | 2200 |
| 2021-08-25 | 19.51 | $19.56 | 1000 |
| 2021-08-24 | 19.49 | $19.58 | 1511 |
| 2021-08-23 | 19.47 | $19.56 | 1500 |
| 2021-08-20 | 19.44 | $19.50 | 1600 |
| 2021-08-19 | 19.42 | $19.49 | 1500 |
| 2021-08-18 | 19.41 | $19.47 | 406 |
| 2021-08-17 | 19.39 | $19.42 | 2847 |
| 2021-08-16 | 19.40 | $19.39 | 338 |
| 2021-08-13 | 19.41 | $19.40 | 2903 |
| 2021-08-12 | 19.43 | $19.45 | 2442 |
| 2021-08-11 | 19.43 | $19.48 | 5114 |
| 2021-08-10 | 19.43 | $19.46 | 2928 |
| 2021-08-09 | 19.43 | $19.45 | 4802 |
| 2021-08-06 | 19.44 | $19.46 | 402 |
| 2021-08-05 | 19.45 | $19.44 | 1100 |
| 2021-08-04 | 19.46 | $19.30 | 3400 |
| 2021-08-03 | 19.53 | $19.44 | 2900 |
| 2021-08-02 | 19.57 | $19.53 | 3419 |
| 2021-07-30 | 19.59 | $19.55 | 2125 |
| 2021-07-29 | 19.60 | $19.57 | 600 |
| 2021-07-28 | 19.61 | $19.56 | 2306 |
| 2021-07-27 | 19.63 | $19.60 | 2300 |
| 2021-07-26 | 19.65 | $19.65 | 400 |
| 2021-07-23 | 19.64 | $19.69 | 2917 |
| 2021-07-22 | 19.63 | $19.68 | 2500 |
| 2021-07-21 | 19.62 | $19.69 | 2100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.66
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.47
Average
51.33
Maximum
73.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.66 | $21.03 | 793 |
| 2026-07-10 | 51.76 | $20.87 | 26014 |
| 2026-07-02 | 44.69 | $20.76 | 17854 |
| 2026-07-01 | 37.58 | $20.67 | 42979 |
| 2026-06-30 | 34.93 | $20.64 | 5942 |
| 2026-06-29 | 34.93 | $20.64 | 1624 |
| 2026-06-26 | 35.85 | $20.66 | 6141 |
| 2026-06-25 | 55.03 | $20.94 | — |
| 2026-06-24 | 55.03 | $20.94 | 941 |
| 2026-06-23 | 61.38 | $21.00 | 4700 |
| 2026-06-22 | 40.84 | $20.81 | 21441 |
| 2026-06-18 | 50.18 | $20.88 | 506 |
| 2026-06-17 | 59.39 | $20.93 | 1939 |
| 2026-06-16 | 56.35 | $20.91 | 2600 |
| 2026-06-15 | 60.67 | $20.93 | 2400 |
| 2026-06-12 | 62.97 | $20.94 | 317 |
| 2026-06-11 | 62.97 | $20.94 | 600 |
| 2026-06-10 | 61.66 | $20.93 | 1416 |
| 2026-06-09 | 60.33 | $20.92 | 3900 |
| 2026-06-08 | 60.33 | $20.92 | 3425 |
| 2026-06-05 | 59.04 | $20.91 | 1800 |
| 2026-06-04 | 57.74 | $20.90 | 1500 |
| 2026-06-03 | 57.74 | $20.90 | 5600 |
| 2026-06-02 | 56.50 | $20.89 | 1300 |
| 2026-06-01 | 56.50 | $20.89 | 300 |
| 2026-05-29 | 56.50 | $20.89 | 1147 |
| 2026-05-28 | 56.50 | $20.89 | 7516 |
| 2026-05-27 | 57.89 | $20.90 | 1939 |
| 2026-05-26 | 56.88 | $20.89 | 3026 |
| 2026-05-22 | 56.88 | $20.89 | 1200 |
| 2026-05-21 | 51.66 | $20.84 | 6700 |
| 2026-05-20 | 59.93 | $20.90 | 3708 |
| 2026-05-19 | 59.93 | $20.90 | 2637 |
| 2026-05-18 | 58.94 | $20.89 | 631 |
| 2026-05-15 | 56.92 | $20.87 | 7500 |
| 2026-05-14 | 56.92 | $20.87 | 909 |
| 2026-05-13 | 52.72 | $20.83 | 11406 |
| 2026-05-12 | 51.60 | $20.82 | 202200 |
| 2026-05-11 | 56.71 | $20.86 | 4824 |
| 2026-05-08 | 55.67 | $20.85 | 1949 |
| 2026-05-07 | 56.97 | $20.86 | 16000 |
| 2026-05-06 | 56.97 | $20.86 | 7000 |
| 2026-05-05 | 58.20 | $20.87 | 1000 |
| 2026-05-04 | 57.32 | $20.86 | 5218 |
| 2026-05-01 | 57.32 | $20.86 | 1701 |
| 2026-04-30 | 57.32 | $20.86 | 9500 |
| 2026-04-29 | 57.32 | $20.86 | 2734 |
| 2026-04-28 | 57.32 | $20.86 | 800 |
| 2026-04-27 | 57.32 | $20.86 | 3235 |
| 2026-04-24 | 56.66 | $20.85 | 1300 |
| 2026-04-23 | 56.66 | $20.85 | 14620 |
| 2026-04-22 | 57.47 | $20.86 | 4436 |
| 2026-04-21 | 56.88 | $20.85 | 4200 |
| 2026-04-20 | 56.31 | $20.84 | 4600 |
| 2026-04-17 | 56.31 | $20.84 | 7441 |
| 2026-04-16 | 56.31 | $20.84 | 1947 |
| 2026-04-15 | 55.81 | $20.83 | 5000 |
| 2026-04-14 | 55.32 | $20.82 | 12113 |
| 2026-04-13 | 55.91 | $20.83 | 4403 |
| 2026-04-10 | 53.57 | $20.78 | 23800 |
| 2026-04-09 | 55.82 | $20.82 | 1022 |
| 2026-04-08 | 53.00 | $20.76 | 8700 |
| 2026-04-07 | 41.87 | $20.57 | 3300 |
| 2026-04-06 | 55.73 | $20.78 | 56500 |
| 2026-04-02 | 54.37 | $20.76 | 9300 |
| 2026-04-01 | 54.37 | $20.76 | 93506 |
| 2026-03-31 | 50.21 | $20.70 | 53200 |
| 2026-03-30 | 52.48 | $20.73 | 520800 |
| 2026-03-27 | 51.08 | $20.71 | 25400 |
| 2026-03-26 | 51.08 | $20.71 | 4700 |
| 2026-03-25 | 46.04 | $20.64 | 9604 |
| 2026-03-24 | 50.25 | $20.70 | 12900 |
| 2026-03-23 | 53.34 | $20.74 | 10000 |
| 2026-03-20 | 47.17 | $20.66 | 42712 |
| 2026-03-19 | 50.33 | $20.70 | 3543 |
| 2026-03-18 | 49.53 | $20.69 | 8716 |
| 2026-03-17 | 39.27 | $20.58 | 4520 |
| 2026-03-16 | 49.75 | $20.70 | 23800 |
| 2026-03-13 | 48.67 | $20.69 | 5818 |
| 2026-03-12 | 51.86 | $20.72 | 7602 |
| 2026-03-11 | 52.96 | $20.73 | 5706 |
| 2026-03-10 | 47.69 | $20.68 | 5534 |
| 2026-03-09 | 53.37 | $20.73 | 26400 |
| 2026-03-06 | 49.97 | $20.70 | 7442 |
| 2026-03-05 | 55.05 | $20.74 | 3413 |
| 2026-03-04 | 55.05 | $20.74 | 7600 |
| 2026-03-03 | 54.00 | $20.73 | 5500 |
| 2026-03-02 | 49.49 | $20.69 | 2431 |
| 2026-02-27 | 50.67 | $20.70 | 5500 |
| 2026-02-26 | 51.84 | $20.71 | 4100 |
| 2026-02-25 | 50.76 | $20.70 | 10400 |
| 2026-02-24 | 55.50 | $20.74 | 14319 |
| 2026-02-23 | 53.43 | $20.72 | 21800 |
| 2026-02-20 | 55.90 | $20.74 | 9816 |
| 2026-02-19 | 52.80 | $20.71 | 5200 |
| 2026-02-18 | 55.26 | $20.73 | 24727 |
| 2026-02-17 | 55.26 | $20.73 | 73000 |
| 2026-02-13 | 53.29 | $20.71 | 7400 |
| 2026-02-12 | 55.61 | $20.73 | 6000 |
| 2026-02-11 | 53.70 | $20.71 | 95700 |
| 2026-02-10 | 50.66 | $20.68 | 105300 |
| 2026-02-09 | 55.25 | $20.72 | 8623 |
| 2026-02-06 | 55.25 | $20.72 | 11700 |
| 2026-02-05 | 51.27 | $20.68 | 13400 |
| 2026-02-04 | 52.38 | $20.69 | 7900 |
| 2026-02-03 | 52.38 | $20.69 | 3700 |
| 2026-02-02 | 53.42 | $20.70 | 8018 |
| 2026-01-30 | 55.51 | $20.72 | 8900 |
| 2026-01-29 | 52.88 | $20.69 | 4500 |
| 2026-01-28 | 53.89 | $20.70 | 7600 |
| 2026-01-27 | 53.89 | $20.70 | 3037 |
| 2026-01-26 | 53.89 | $20.70 | 28211 |
| 2026-01-23 | 58.69 | $20.75 | 19900 |
| 2026-01-22 | 54.87 | $20.70 | 14041 |
| 2026-01-21 | 56.87 | $20.72 | 7532 |
| 2026-01-20 | 53.66 | $20.68 | 10446 |
| 2026-01-16 | 53.66 | $20.68 | 131600 |
| 2026-01-15 | 56.51 | $20.71 | 10734 |
| 2026-01-14 | 55.76 | $20.70 | 22100 |
| 2026-01-13 | 52.69 | $20.66 | 9639 |
| 2026-01-12 | 56.41 | $20.70 | 7809 |
| 2026-01-09 | 56.41 | $20.70 | 18000 |
| 2026-01-08 | 56.41 | $20.70 | 6900 |
| 2026-01-07 | 53.60 | $20.66 | 4000 |
| 2026-01-06 | 53.60 | $20.66 | 8745 |
| 2026-01-05 | 52.92 | $20.65 | 47325 |
| 2026-01-02 | 49.37 | $20.60 | 6400 |
| 2025-12-31 | 52.37 | $20.64 | 12147 |
| 2025-12-30 | 47.01 | $20.57 | 18439 |
| 2025-12-29 | 50.07 | $20.61 | 22408 |
| 2025-12-26 | 51.66 | $20.63 | 5237 |
| 2025-12-24 | 50.16 | $20.61 | 2545 |
| 2025-12-23 | 50.91 | $20.62 | 6338 |
| 2025-12-22 | 49.47 | $20.60 | 5248 |
| 2025-12-19 | 49.47 | $20.60 | 5023 |
| 2025-12-18 | 48.79 | $20.59 | 4038 |
| 2025-12-17 | 50.07 | $20.61 | 6100 |
| 2025-12-16 | 50.70 | $20.62 | 7909 |
| 2025-12-15 | 48.21 | $20.58 | 12100 |
| 2025-12-12 | 46.94 | $20.56 | 6600 |
| 2025-12-11 | 57.70 | $20.72 | 4300 |
| 2025-12-10 | 57.70 | $20.72 | 4508 |
| 2025-12-09 | 58.45 | $20.73 | 7200 |
| 2025-12-08 | 55.70 | $20.68 | 3400 |
| 2025-12-05 | 59.44 | $20.73 | 5337 |
| 2025-12-04 | 59.44 | $20.73 | 6000 |
| 2025-12-03 | 60.17 | $20.74 | 9701 |
| 2025-12-02 | 58.22 | $20.70 | 11500 |
| 2025-12-01 | 56.71 | $20.67 | 2205 |
| 2025-11-28 | 58.04 | $20.69 | 1700 |
| 2025-11-26 | 58.04 | $20.69 | 9300 |
| 2025-11-25 | 57.59 | $20.68 | 6700 |
| 2025-11-24 | 56.71 | $20.66 | 14500 |
| 2025-11-21 | 56.71 | $20.66 | 21000 |
| 2025-11-20 | 56.31 | $20.65 | 17939 |
| 2025-11-19 | 56.31 | $20.65 | 8044 |
| 2025-11-18 | 56.79 | $20.66 | 11419 |
| 2025-11-17 | 56.43 | $20.65 | 5746 |
| 2025-11-14 | 58.25 | $20.69 | 3207 |
| 2025-11-13 | 57.93 | $20.68 | 2917 |
| 2025-11-12 | 58.36 | $20.69 | 2638 |
| 2025-11-11 | 58.36 | $20.69 | 4340 |
| 2025-11-10 | 51.58 | $20.48 | 6002 |
| 2025-11-07 | 58.47 | $20.64 | 2600 |
| 2025-11-06 | 57.80 | $20.62 | 3100 |
| 2025-11-05 | 53.92 | $20.51 | 6800 |
| 2025-11-04 | 54.79 | $20.53 | 8900 |
| 2025-11-03 | 49.34 | $20.39 | 5068 |
| 2025-10-31 | 50.16 | $20.41 | 8700 |
| 2025-10-30 | 61.29 | $20.64 | 56600 |
| 2025-10-29 | 41.45 | $20.27 | 9742 |
| 2025-10-28 | 45.65 | $20.34 | 6400 |
| 2025-10-27 | 40.76 | $20.28 | 3721 |
| 2025-10-24 | 39.90 | $20.27 | 4300 |
| 2025-10-23 | 41.03 | $20.29 | 3400 |
| 2025-10-22 | 41.03 | $20.29 | 5100 |
| 2025-10-21 | 40.27 | $20.28 | 7032 |
| 2025-10-20 | 40.27 | $20.28 | 3200 |
| 2025-10-17 | 39.56 | $20.27 | 1600 |
| 2025-10-16 | 38.88 | $20.26 | 11600 |
| 2025-10-15 | 39.30 | $20.27 | 7900 |
| 2025-10-14 | 38.02 | $20.25 | 10100 |
| 2025-10-13 | 40.03 | $20.30 | 6233 |
| 2025-10-10 | 36.86 | $20.25 | 6023 |
| 2025-10-09 | 37.23 | $20.26 | 4700 |
| 2025-10-08 | 37.23 | $20.26 | 10400 |
| 2025-10-07 | 37.58 | $20.27 | 9600 |
| 2025-10-06 | 34.11 | $20.21 | 5300 |
| 2025-10-03 | 35.04 | $20.24 | 3400 |
| 2025-10-02 | 37.27 | $20.31 | 7029 |
| 2025-10-01 | 34.43 | $20.26 | 13343 |
| 2025-09-30 | 35.66 | $20.30 | 43227 |
| 2025-09-29 | 35.66 | $20.30 | 140800 |
| 2025-09-26 | 32.39 | $20.24 | 4200 |
| 2025-09-25 | 33.47 | $20.28 | 10407 |
| 2025-09-24 | 51.25 | $20.72 | 6017 |
| 2025-09-23 | 55.72 | $20.79 | 3647 |
| 2025-09-22 | 52.94 | $20.74 | 5307 |
| 2025-09-19 | 51.18 | $20.71 | 4136 |
| 2025-09-18 | 56.51 | $20.79 | 8300 |
| 2025-09-17 | 51.74 | $20.71 | 8200 |
| 2025-09-16 | 49.08 | $20.67 | 5900 |
| 2025-09-15 | 52.52 | $20.72 | 4238 |
| 2025-09-12 | 52.52 | $20.72 | 2837 |
| 2025-09-11 | 53.19 | $20.73 | 3000 |
| 2025-09-10 | 52.02 | $20.71 | 7200 |
| 2025-09-09 | 53.93 | $20.74 | 5515 |
| 2025-09-08 | 55.89 | $20.77 | 5700 |
| 2025-09-05 | 53.20 | $20.72 | 5600 |
| 2025-09-04 | 54.46 | $20.74 | 3300 |
| 2025-09-03 | 57.02 | $20.78 | 23700 |
| 2025-09-02 | 55.01 | $20.74 | 3400 |
| 2025-08-29 | 56.26 | $20.76 | 4937 |
| 2025-08-28 | 47.82 | $20.61 | 1424 |
| 2025-08-27 | 58.56 | $20.76 | 2848 |
| 2025-08-26 | 58.56 | $20.76 | 13004 |
| 2025-08-25 | 59.36 | $20.77 | 5700 |
| 2025-08-22 | 60.15 | $20.78 | 5100 |
| 2025-08-21 | 61.69 | $20.80 | 6500 |
| 2025-08-20 | 60.73 | $20.78 | 7200 |
| 2025-08-19 | 61.46 | $20.79 | 2517 |
| 2025-08-18 | 60.10 | $20.76 | 2532 |
| 2025-08-15 | 61.48 | $20.78 | 4300 |
| 2025-08-14 | 61.48 | $20.78 | 6100 |
| 2025-08-13 | 61.08 | $20.77 | 6635 |
| 2025-08-12 | 60.68 | $20.76 | 3500 |
| 2025-08-11 | 60.30 | $20.75 | 11308 |
| 2025-08-08 | 59.18 | $20.72 | 4449 |
| 2025-08-07 | 59.72 | $20.73 | 5700 |
| 2025-08-06 | 59.01 | $20.71 | 3000 |
| 2025-08-05 | 58.32 | $20.69 | 3642 |
| 2025-08-04 | 59.76 | $20.72 | 10500 |
| 2025-08-01 | 59.12 | $20.70 | 2530 |
| 2025-07-31 | 58.81 | $20.69 | 3240 |
| 2025-07-30 | 58.81 | $20.69 | 5817 |
| 2025-07-29 | 58.81 | $20.69 | 6500 |
| 2025-07-28 | 58.81 | $20.69 | 6500 |
| 2025-07-25 | 58.03 | $20.66 | 3600 |
| 2025-07-24 | 57.00 | $20.62 | 3604 |
| 2025-07-23 | 58.01 | $20.65 | 15100 |
| 2025-07-22 | 57.05 | $20.61 | 5932 |
| 2025-07-21 | 50.55 | $20.37 | 3400 |
| 2025-07-18 | 55.54 | $20.52 | 2349 |
| 2025-07-17 | 56.60 | $20.55 | 11319 |
| 2025-07-16 | 40.35 | $20.10 | 3900 |
| 2025-07-15 | 63.39 | $20.56 | 5643 |
| 2025-07-14 | 66.53 | $20.60 | 13635 |
| 2025-07-11 | 63.53 | $20.53 | 7100 |
| 2025-07-10 | 68.54 | $20.59 | 11230 |
| 2025-07-09 | 64.56 | $20.50 | 5400 |
| 2025-07-08 | 64.08 | $20.49 | 5800 |
| 2025-07-07 | 59.38 | $20.40 | 5400 |
| 2025-07-03 | 63.78 | $20.45 | 2700 |
| 2025-07-02 | 65.63 | $20.47 | 6200 |
| 2025-07-01 | 65.63 | $20.47 | 15204 |
| 2025-06-30 | 64.23 | $20.44 | 11500 |
| 2025-06-27 | 60.09 | $20.36 | 18200 |
| 2025-06-26 | 55.86 | $20.29 | 5345 |
| 2025-06-25 | 60.19 | $20.34 | 2500 |
| 2025-06-24 | 58.98 | $20.32 | 5533 |
| 2025-06-23 | 57.13 | $20.29 | 8700 |
| 2025-06-20 | 57.96 | $20.30 | 6349 |
| 2025-06-18 | 58.77 | $20.31 | 5436 |
| 2025-06-17 | 62.96 | $20.36 | 5100 |
| 2025-06-16 | 59.08 | $20.29 | 3600 |
| 2025-06-13 | 55.95 | $20.24 | 6224 |
| 2025-06-12 | 60.34 | $20.29 | 2641 |
| 2025-06-11 | 61.25 | $20.30 | 6400 |
| 2025-06-10 | 60.68 | $20.29 | 1134 |
| 2025-06-09 | 58.38 | $20.25 | 6000 |
| 2025-06-06 | 61.82 | $20.29 | 13822 |
| 2025-06-05 | 64.54 | $20.32 | 4700 |
| 2025-06-04 | 61.89 | $20.27 | 2300 |
| 2025-06-03 | 63.70 | $20.29 | 5007 |
| 2025-06-02 | 65.51 | $20.31 | 6322 |
| 2025-05-30 | 65.04 | $20.30 | 5129 |
| 2025-05-29 | 61.52 | $20.23 | 23207 |
| 2025-05-28 | 59.88 | $20.20 | 12100 |
| 2025-05-27 | 59.33 | $20.19 | 9325 |
| 2025-05-23 | 58.24 | $20.17 | 3344 |
| 2025-05-22 | 65.76 | $20.26 | 12531 |
| 2025-05-21 | 60.36 | $20.16 | 3000 |
| 2025-05-20 | 58.49 | $20.13 | 8508 |
| 2025-05-19 | 63.20 | $20.18 | 6900 |
| 2025-05-16 | 60.80 | $20.14 | 2227 |
| 2025-05-15 | 58.22 | $20.10 | 15200 |
| 2025-05-14 | 59.14 | $20.11 | 7642 |
| 2025-05-13 | 60.05 | $20.12 | 6405 |
| 2025-05-12 | 62.80 | $20.15 | 13703 |
| 2025-05-09 | 60.51 | $20.11 | 8232 |
| 2025-05-08 | 59.93 | $20.10 | 5401 |
| 2025-05-07 | 58.76 | $20.08 | 6832 |
| 2025-05-06 | 58.19 | $20.07 | 12000 |
| 2025-05-05 | 58.97 | $20.08 | 13506 |
| 2025-05-02 | 60.52 | $20.10 | 6600 |
| 2025-05-01 | 57.33 | $20.04 | 18645 |
| 2025-04-30 | 58.07 | $20.05 | 9100 |
| 2025-04-29 | 58.79 | $20.06 | 34900 |
| 2025-04-28 | 58.79 | $20.06 | 7800 |
| 2025-04-25 | 55.81 | $20.00 | 8400 |
| 2025-04-24 | 57.12 | $20.02 | 8500 |
| 2025-04-23 | 56.14 | $20.00 | 14700 |
| 2025-04-22 | 54.15 | $19.96 | 11738 |
| 2025-04-21 | 50.99 | $19.90 | 6300 |
| 2025-04-17 | 50.45 | $19.89 | 4935 |
| 2025-04-16 | 50.45 | $19.89 | 2100 |
| 2025-04-15 | 50.96 | $19.90 | 8717 |
| 2025-04-14 | 49.01 | $19.86 | 5000 |
| 2025-04-11 | 49.47 | $19.87 | 16905 |
| 2025-04-10 | 49.47 | $19.87 | 10405 |
| 2025-04-09 | 45.73 | $19.79 | 16100 |
| 2025-04-08 | 39.34 | $19.67 | 17732 |
| 2025-04-07 | 42.09 | $19.74 | 14000 |
| 2025-04-04 | 47.49 | $19.86 | 7917 |
| 2025-04-03 | 51.13 | $19.93 | 2018 |
| 2025-04-02 | 52.78 | $19.96 | 10200 |
| 2025-04-01 | 56.21 | $20.02 | 7322 |
| 2025-03-31 | 53.83 | $19.97 | 36100 |
| 2025-03-28 | 46.03 | $19.83 | 121100 |
| 2025-03-27 | 54.10 | $19.96 | 3629 |
| 2025-03-26 | 49.57 | $19.89 | 4906 |
| 2025-03-25 | 49.57 | $19.89 | 4634 |
| 2025-03-24 | 52.23 | $19.93 | 5900 |
| 2025-03-21 | 50.33 | $19.90 | 4500 |
| 2025-03-20 | 51.63 | $19.92 | 4000 |
| 2025-03-19 | 49.79 | $19.89 | 19200 |
| 2025-03-18 | 49.79 | $19.89 | 6120 |
| 2025-03-17 | 48.61 | $19.87 | 6741 |
| 2025-03-14 | 50.88 | $19.91 | 158945 |
| 2025-03-13 | 46.10 | $19.83 | 8941 |
| 2025-03-12 | 44.82 | $19.81 | 27847 |
| 2025-03-11 | 43.55 | $19.79 | 5549 |
| 2025-03-10 | 47.16 | $19.86 | 4100 |
| 2025-03-07 | 51.81 | $19.94 | 21938 |
| 2025-03-06 | 46.83 | $19.86 | 20628 |
| 2025-03-05 | 50.55 | $19.92 | 6000 |
| 2025-03-04 | 46.51 | $19.86 | 65035 |
| 2025-03-03 | 51.89 | $19.94 | 11700 |
| 2025-02-28 | 59.20 | $20.03 | 2731 |
| 2025-02-27 | 55.92 | $19.98 | 1600 |
| 2025-02-26 | 57.68 | $20.00 | 21700 |
| 2025-02-25 | 57.04 | $19.99 | 7344 |
| 2025-02-24 | 55.76 | $19.97 | 5000 |
| 2025-02-21 | 57.38 | $19.99 | 7807 |
| 2025-02-20 | 58.19 | $20.00 | 7300 |
| 2025-02-19 | 57.05 | $19.98 | 2642 |
| 2025-02-18 | 55.90 | $19.96 | 8827 |
| 2025-02-14 | 59.68 | $20.01 | 1219 |
| 2025-02-13 | 61.25 | $20.03 | 8501 |
| 2025-02-12 | 55.71 | $19.93 | 9022 |
| 2025-02-11 | 57.26 | $19.95 | 24625 |
| 2025-02-10 | 54.22 | $19.90 | 3406 |
| 2025-02-07 | 50.91 | $19.85 | 3008 |
| 2025-02-06 | 46.49 | $19.79 | 12713 |
| 2025-02-05 | 50.06 | $19.84 | 6716 |
| 2025-02-04 | 42.51 | $19.75 | 7600 |
| 2025-02-03 | 44.65 | $19.78 | 4800 |
| 2025-01-31 | 45.37 | $19.79 | 3400 |
| 2025-01-30 | 44.52 | $19.78 | 6445 |
| 2025-01-29 | 45.88 | $19.80 | 16200 |
| 2025-01-28 | 52.76 | $19.89 | 9015 |
| 2025-01-27 | 57.30 | $19.94 | 27024 |
| 2025-01-24 | 61.31 | $19.98 | 91018 |
| 2025-01-23 | 57.03 | $19.92 | 6914 |
| 2025-01-22 | 59.10 | $19.94 | 4200 |
| 2025-01-21 | 53.48 | $19.87 | 6024 |
| 2025-01-17 | 55.55 | $19.89 | 9900 |
| 2025-01-16 | 55.55 | $19.89 | 4713 |
| 2025-01-15 | 51.29 | $19.84 | 4600 |
| 2025-01-14 | 61.35 | $19.93 | 6000 |
| 2025-01-13 | 58.79 | $19.90 | 10741 |
| 2025-01-10 | 60.05 | $19.91 | 101835 |
| 2025-01-08 | 57.45 | $19.88 | 2400 |
| 2025-01-07 | 57.45 | $19.88 | 5700 |
| 2025-01-06 | 57.45 | $19.88 | 3049 |
| 2025-01-03 | 58.54 | $19.89 | 2500 |
| 2025-01-02 | 55.33 | $19.85 | 2123 |
| 2024-12-31 | 58.56 | $19.88 | 11938 |
| 2024-12-30 | 56.12 | $19.85 | 7200 |
| 2024-12-27 | 54.43 | $19.83 | 2300 |
| 2024-12-26 | 53.58 | $19.82 | 5547 |
| 2024-12-24 | 51.87 | $19.80 | 3504 |
| 2024-12-23 | 48.25 | $19.76 | 3600 |
| 2024-12-20 | 48.25 | $19.76 | 4416 |
| 2024-12-19 | 46.43 | $19.74 | 6509 |
| 2024-12-18 | 44.58 | $19.72 | 9900 |
| 2024-12-17 | 46.89 | $19.75 | 4005 |
| 2024-12-16 | 46.89 | $19.75 | 7247 |
| 2024-12-13 | 46.89 | $19.75 | 8100 |
| 2024-12-12 | 55.03 | $19.85 | 8000 |
| 2024-12-11 | 54.27 | $19.84 | 4124 |
| 2024-12-10 | 50.31 | $19.79 | 7100 |
| 2024-12-09 | 53.86 | $19.83 | 2300 |
| 2024-12-06 | 53.86 | $19.83 | 5400 |
| 2024-12-05 | 53.11 | $19.82 | 5200 |
| 2024-12-04 | 49.22 | $19.77 | 5437 |
| 2024-12-03 | 49.22 | $19.77 | 7412 |
| 2024-12-02 | 52.36 | $19.81 | 7600 |
| 2024-11-29 | 53.16 | $19.82 | 1900 |
| 2024-11-27 | 51.75 | $19.80 | 2800 |
| 2024-11-26 | 52.50 | $19.81 | 5431 |
| 2024-11-25 | 51.84 | $19.80 | 8500 |
| 2024-11-22 | 49.84 | $19.77 | 4600 |
| 2024-11-21 | 46.32 | $19.72 | 7200 |
| 2024-11-20 | 44.07 | $19.69 | 13100 |
| 2024-11-19 | 43.33 | $19.68 | 7300 |
| 2024-11-18 | 40.29 | $19.64 | 8600 |
| 2024-11-15 | 41.34 | $19.66 | 2604 |
| 2024-11-14 | 42.94 | $19.69 | 7612 |
| 2024-11-13 | 42.23 | $19.68 | 7000 |
| 2024-11-12 | 43.78 | $19.71 | 7312 |
| 2024-11-11 | 43.78 | $19.71 | 6415 |
| 2024-11-08 | 48.60 | $19.80 | 4600 |
| 2024-11-07 | 49.17 | $19.81 | 4917 |
| 2024-11-06 | 46.16 | $19.76 | 7822 |
| 2024-11-05 | 37.77 | $19.64 | 4300 |
| 2024-11-04 | 39.73 | $19.68 | 4800 |
| 2024-11-01 | 42.34 | $19.73 | 3037 |
| 2024-10-31 | 37.67 | $19.67 | 2022 |
| 2024-10-30 | 39.71 | $19.71 | 1500 |
| 2024-10-29 | 31.82 | $19.62 | 34516 |
| 2024-10-28 | 35.77 | $19.70 | 25600 |
| 2024-10-25 | 36.86 | $19.72 | 2700 |
| 2024-10-24 | 48.84 | $19.89 | 4530 |
| 2024-10-23 | 50.68 | $19.91 | 4944 |
| 2024-10-22 | 52.56 | $19.93 | 11000 |
| 2024-10-21 | 50.83 | $19.91 | 3300 |
| 2024-10-18 | 52.66 | $19.93 | 10200 |
| 2024-10-17 | 50.98 | $19.91 | 5700 |
| 2024-10-16 | 48.38 | $19.88 | 2800 |
| 2024-10-15 | 49.21 | $19.89 | 4800 |
| 2024-10-14 | 42.68 | $19.82 | 2307 |
| 2024-10-11 | 45.04 | $19.85 | 7409 |
| 2024-10-10 | 51.31 | $19.92 | 6800 |
| 2024-10-09 | 49.40 | $19.90 | 1600 |
| 2024-10-08 | 46.40 | $19.87 | 13018 |
| 2024-10-07 | 44.30 | $19.85 | 2300 |
| 2024-10-04 | 44.30 | $19.85 | 1700 |
| 2024-10-03 | 43.30 | $19.84 | 10400 |
| 2024-10-02 | 43.30 | $19.84 | 4200 |
| 2024-10-01 | 40.41 | $19.81 | 1900 |
| 2024-09-30 | 38.42 | $19.79 | 10437 |
| 2024-09-27 | 40.34 | $19.82 | 3700 |
| 2024-09-26 | 40.34 | $19.82 | 1300 |
| 2024-09-25 | 50.14 | $19.95 | 42434 |
| 2024-09-24 | 50.14 | $19.95 | 3219 |
| 2024-09-23 | 46.53 | $19.91 | 4100 |
| 2024-09-20 | 48.19 | $19.93 | 1747 |
| 2024-09-19 | 49.88 | $19.95 | 2900 |
| 2024-09-18 | 49.03 | $19.94 | 9306 |
| 2024-09-17 | 49.83 | $19.95 | 4100 |
| 2024-09-16 | 53.13 | $19.99 | 2600 |
| 2024-09-13 | 49.98 | $19.95 | 5507 |
| 2024-09-12 | 50.79 | $19.96 | 5800 |
| 2024-09-11 | 50.02 | $19.95 | 8700 |
| 2024-09-10 | 48.50 | $19.93 | 3000 |
| 2024-09-09 | 45.32 | $19.89 | 7800 |
| 2024-09-06 | 43.67 | $19.87 | 8221 |
| 2024-09-05 | 45.63 | $19.90 | 6200 |
| 2024-09-04 | 44.85 | $19.89 | 5818 |
| 2024-09-03 | 53.68 | $20.01 | 1500 |
| 2024-08-30 | 64.79 | $20.12 | 2449 |
| 2024-08-29 | 63.49 | $20.10 | 3200 |
| 2024-08-28 | 64.62 | $20.11 | 9200 |
| 2024-08-27 | 61.33 | $20.06 | 3000 |
| 2024-08-26 | 59.91 | $20.04 | 4038 |
| 2024-08-23 | 60.97 | $20.05 | 2900 |
| 2024-08-22 | 62.02 | $20.06 | 1719 |
| 2024-08-21 | 65.20 | $20.09 | 1500 |
| 2024-08-20 | 65.20 | $20.09 | 2433 |
| 2024-08-19 | 62.91 | $20.05 | 4016 |
| 2024-08-16 | 71.90 | $20.13 | 1506 |
| 2024-08-15 | 70.40 | $20.10 | 8135 |
| 2024-08-14 | 68.24 | $20.06 | 1400 |
| 2024-08-13 | 68.24 | $20.06 | 6200 |
| 2024-08-12 | 64.10 | $19.99 | 1700 |
| 2024-08-09 | 63.46 | $19.98 | 4445 |
| 2024-08-08 | 64.56 | $19.99 | 9600 |
| 2024-08-07 | 60.66 | $19.93 | 7100 |
| 2024-08-06 | 59.97 | $19.92 | 5027 |
| 2024-08-05 | 56.29 | $19.87 | 10400 |
| 2024-08-02 | 68.19 | $19.97 | 6646 |
| 2024-08-01 | 66.86 | $19.95 | 22947 |
| 2024-07-31 | 69.63 | $19.97 | 5218 |
| 2024-07-30 | 69.63 | $19.97 | 9100 |
| 2024-07-29 | 69.05 | $19.96 | 6900 |
| 2024-07-26 | 73.02 | $19.99 | 5507 |
| 2024-07-25 | 71.46 | $19.96 | 4500 |
| 2024-07-24 | 67.95 | $19.90 | 25000 |
| 2024-07-23 | 69.30 | $19.91 | 15900 |
| 2024-07-22 | 65.38 | $19.85 | 7900 |
| 2024-07-19 | 62.33 | $19.81 | 2944 |
| 2024-07-18 | 63.66 | $19.82 | 19200 |
| 2024-07-17 | 62.91 | $19.81 | 7423 |
| 2024-07-16 | 62.91 | $19.81 | 6600 |
| 2024-07-15 | 60.71 | $19.78 | 7200 |
| 2024-07-12 | 60.71 | $19.78 | 10735 |
| 2024-07-11 | 62.96 | $19.80 | 7609 |
| 2024-07-10 | 58.58 | $19.74 | 5800 |
| 2024-07-09 | 57.79 | $19.73 | 9519 |
| 2024-07-08 | 57.79 | $19.73 | 7538 |
| 2024-07-05 | 56.29 | $19.71 | 5406 |
| 2024-07-03 | 55.54 | $19.70 | 133121 |
| 2024-07-02 | 52.43 | $19.66 | 6438 |
| 2024-07-01 | 54.23 | $19.68 | 9700 |
| 2024-06-28 | 46.34 | $19.59 | 37600 |
| 2024-06-27 | 42.13 | $19.55 | 224100 |
| 2024-06-26 | 43.77 | $19.57 | 8945 |
| 2024-06-25 | 42.71 | $19.56 | 10300 |
| 2024-06-24 | 45.12 | $19.59 | 4700 |
| 2024-06-21 | 45.94 | $19.60 | 8500 |
| 2024-06-20 | 41.93 | $19.56 | 15200 |
| 2024-06-18 | 45.98 | $19.61 | 4441 |
| 2024-06-17 | 47.73 | $19.63 | 5520 |
| 2024-06-14 | 45.77 | $19.61 | 8000 |
| 2024-06-13 | 46.60 | $19.62 | 11440 |
| 2024-06-12 | 49.15 | $19.65 | 3810 |
| 2024-06-11 | 44.33 | $19.60 | 5722 |
| 2024-06-10 | 47.77 | $19.64 | 23200 |
| 2024-06-07 | 51.57 | $19.68 | 9500 |
| 2024-06-06 | 53.59 | $19.70 | 9500 |
| 2024-06-05 | 55.67 | $19.72 | 3643 |
| 2024-06-04 | 53.08 | $19.69 | 5600 |
| 2024-06-03 | 53.08 | $19.69 | 59900 |
| 2024-05-31 | 52.24 | $19.68 | 6621 |
| 2024-05-30 | 51.41 | $19.67 | 7100 |
| 2024-05-29 | 51.41 | $19.67 | 5600 |
| 2024-05-28 | 48.18 | $19.63 | 25000 |
| 2024-05-24 | 52.31 | $19.68 | 12320 |
| 2024-05-23 | 51.52 | $19.67 | 9000 |
| 2024-05-22 | 49.12 | $19.64 | 6204 |
| 2024-05-21 | 49.90 | $19.65 | 7337 |
| 2024-05-20 | 52.28 | $19.68 | 20700 |
| 2024-05-17 | 46.65 | $19.61 | 5900 |
| 2024-05-16 | 51.61 | $19.67 | 30011 |
| 2024-05-15 | 49.03 | $19.64 | 8418 |
| 2024-05-14 | 48.16 | $19.63 | 10746 |
| 2024-05-13 | 47.30 | $19.62 | 88948 |
| 2024-05-10 | 49.64 | $19.65 | 189700 |
| 2024-05-09 | 48.84 | $19.64 | 8200 |
| 2024-05-08 | 50.37 | $19.66 | 28100 |
| 2024-05-07 | 41.73 | $19.56 | 26649 |
| 2024-05-06 | 44.68 | $19.60 | 18400 |
| 2024-05-03 | 44.68 | $19.60 | 8144 |
| 2024-05-02 | 42.86 | $19.58 | 36200 |
| 2024-05-01 | 42.86 | $19.58 | 178347 |
| 2024-04-30 | 39.24 | $19.54 | 66900 |
| 2024-04-29 | 41.10 | $19.57 | 16539 |
| 2024-04-26 | 38.33 | $19.54 | 16927 |
| 2024-04-25 | 32.28 | $19.48 | 11118 |
| 2024-04-24 | 32.79 | $19.49 | 12824 |
| 2024-04-23 | 35.44 | $19.54 | 15600 |
| 2024-04-22 | 38.40 | $19.59 | 16745 |
| 2024-04-19 | 35.32 | $19.56 | 18510 |
| 2024-04-18 | 35.89 | $19.57 | 40300 |
| 2024-04-17 | 37.02 | $19.59 | 3700 |
| 2024-04-16 | 37.02 | $19.59 | 19631 |
| 2024-04-15 | 38.10 | $19.61 | 14244 |
| 2024-04-12 | 40.34 | $19.65 | 21107 |
| 2024-04-11 | 46.13 | $19.74 | 9400 |
| 2024-04-10 | 48.33 | $19.77 | 9314 |
| 2024-04-09 | 48.33 | $19.77 | 13247 |
| 2024-04-08 | 44.34 | $19.72 | 27800 |
| 2024-04-05 | 46.39 | $19.75 | 11426 |
| 2024-04-04 | 47.78 | $19.77 | 12637 |
| 2024-04-03 | 52.25 | $19.83 | 17233 |
| 2024-04-02 | 50.79 | $19.81 | 9206 |
| 2024-04-01 | 51.54 | $19.82 | 19500 |
| 2024-03-28 | 50.15 | $19.80 | 95933 |
| 2024-03-27 | 55.45 | $19.87 | 20226 |
| 2024-03-26 | 49.67 | $19.79 | 9700 |
| 2024-03-25 | 47.23 | $19.76 | 78028 |
| 2024-03-22 | 42.84 | $19.71 | 9300 |
| 2024-03-21 | 43.53 | $19.72 | 6900 |
| 2024-03-20 | 42.65 | $19.71 | 8805 |
| 2024-03-19 | 43.29 | $19.72 | 108409 |
| 2024-03-18 | 42.48 | $19.71 | 12000 |
| 2024-03-15 | 43.67 | $19.73 | 21200 |
| 2024-03-14 | 40.49 | $19.69 | 16518 |
| 2024-03-13 | 44.03 | $19.75 | 34048 |
| 2024-03-12 | 51.94 | $19.86 | 19423 |
| 2024-03-11 | 50.40 | $19.84 | 10000 |
| 2024-03-08 | 51.18 | $19.85 | 12942 |
| 2024-03-07 | 50.45 | $19.84 | 11334 |
| 2024-03-06 | 46.68 | $19.79 | 20529 |
| 2024-03-05 | 44.26 | $19.76 | 9604 |
| 2024-03-04 | 43.45 | $19.75 | 15000 |
| 2024-03-01 | 42.66 | $19.74 | 10912 |
| 2024-02-29 | 41.09 | $19.72 | 17036 |
| 2024-02-28 | 42.76 | $19.75 | 39400 |
| 2024-02-27 | 43.31 | $19.76 | 12112 |
| 2024-02-26 | 49.43 | $19.86 | 26019 |
| 2024-02-23 | 44.19 | $19.79 | 11101 |
| 2024-02-22 | 43.39 | $19.78 | 9800 |
| 2024-02-21 | 47.24 | $19.84 | 35108 |
| 2024-02-20 | 37.61 | $19.73 | 18800 |
| 2024-02-16 | 41.54 | $19.79 | 6221 |
| 2024-02-15 | 40.55 | $19.78 | 11800 |
| 2024-02-14 | 38.59 | $19.76 | 8940 |
| 2024-02-13 | 40.50 | $19.79 | 24100 |
| 2024-02-12 | 39.55 | $19.78 | 20003 |
| 2024-02-09 | 36.69 | $19.75 | 29926 |
| 2024-02-08 | 35.72 | $19.74 | 18700 |
| 2024-02-07 | 31.78 | $19.70 | 66735 |
| 2024-02-06 | 30.77 | $19.69 | 15500 |
| 2024-02-05 | 28.76 | $19.67 | 8533 |
| 2024-02-02 | 31.82 | $19.74 | 13300 |
| 2024-02-01 | 26.51 | $19.69 | 238138 |
| 2024-01-31 | 27.32 | $19.71 | 54903 |
| 2024-01-30 | 30.41 | $19.78 | 34522 |
| 2024-01-29 | 31.87 | $19.81 | 18000 |
| 2024-01-26 | 34.50 | $19.86 | 36300 |
| 2024-01-25 | 35.05 | $19.87 | 35200 |
| 2024-01-24 | 33.02 | $19.85 | 28200 |
| 2024-01-23 | 33.52 | $19.86 | 18635 |
| 2024-01-22 | 29.49 | $19.82 | 34000 |
| 2024-01-19 | 29.49 | $19.82 | 18638 |
| 2024-01-18 | 33.11 | $19.90 | 33700 |
| 2024-01-17 | 34.11 | $19.92 | 46723 |
| 2024-01-16 | 37.31 | $19.98 | 8819 |
| 2024-01-12 | 40.30 | $20.03 | 9643 |
| 2024-01-11 | 39.38 | $20.02 | 5133 |
| 2024-01-10 | 42.50 | $20.07 | 20839 |
| 2024-01-09 | 48.33 | $20.15 | 15000 |
| 2024-01-08 | 46.59 | $20.13 | 35400 |
| 2024-01-05 | 47.35 | $20.14 | 19000 |
| 2024-01-04 | 43.88 | $20.10 | 8500 |
| 2024-01-03 | 45.30 | $20.12 | 29700 |
| 2024-01-02 | 46.01 | $20.13 | 13600 |
| 2023-12-29 | 48.14 | $20.16 | 26942 |
| 2023-12-28 | 49.60 | $20.18 | 26633 |
| 2023-12-27 | 49.60 | $20.18 | 43200 |
| 2023-12-26 | 49.60 | $20.18 | 8722 |
| 2023-12-22 | 49.60 | $20.18 | 11513 |
| 2023-12-21 | 64.79 | $20.37 | 16730 |
| 2023-12-20 | 61.23 | $20.31 | 24800 |
| 2023-12-19 | 63.26 | $20.33 | 26200 |
| 2023-12-18 | 60.79 | $20.29 | 60700 |
| 2023-12-15 | 60.15 | $20.28 | 19520 |
| 2023-12-14 | 59.53 | $20.27 | 32113 |
| 2023-12-13 | 59.53 | $20.27 | 11436 |
| 2023-12-12 | 53.65 | $20.18 | 21718 |
| 2023-12-11 | 59.09 | $20.24 | 10012 |
| 2023-12-08 | 60.05 | $20.25 | 42400 |
| 2023-12-07 | 56.70 | $20.20 | 12500 |
| 2023-12-06 | 55.99 | $20.19 | 53531 |
| 2023-12-05 | 55.31 | $20.18 | 24919 |
| 2023-12-04 | 53.22 | $20.15 | 20700 |
| 2023-12-01 | 56.56 | $20.19 | 14800 |
| 2023-11-30 | 54.53 | $20.16 | 10600 |
| 2023-11-29 | 53.84 | $20.15 | 7929 |
| 2023-11-28 | 51.77 | $20.12 | 13900 |
| 2023-11-27 | 51.07 | $20.11 | 14000 |
| 2023-11-24 | 59.18 | $20.21 | 4322 |
| 2023-11-22 | 46.20 | $20.05 | 10300 |
| 2023-11-21 | 44.09 | $20.03 | 8800 |
| 2023-11-20 | 44.09 | $20.03 | 7821 |
| 2023-11-17 | 47.45 | $20.07 | 5544 |
| 2023-11-16 | 50.18 | $20.10 | 23400 |
| 2023-11-15 | 45.19 | $20.05 | 10400 |
| 2023-11-14 | 45.19 | $20.05 | 13700 |
| 2023-11-13 | 38.53 | $19.99 | 19700 |
| 2023-11-10 | 37.32 | $19.98 | 96514 |
| 2023-11-09 | 39.53 | $20.01 | 35700 |
| 2023-11-08 | 42.74 | $20.05 | 12000 |
| 2023-11-07 | 47.29 | $20.10 | 16200 |
| 2023-11-06 | 47.29 | $20.10 | 14400 |
| 2023-11-03 | 45.19 | $20.08 | 18100 |
| 2023-11-02 | 40.67 | $20.04 | 14400 |
| 2023-11-01 | 39.49 | $20.03 | 34400 |
| 2023-10-31 | 40.25 | $20.04 | 10300 |
| 2023-10-30 | 40.25 | $20.04 | 17800 |
| 2023-10-27 | 39.20 | $20.03 | 38920 |
| 2023-10-26 | 39.87 | $20.04 | 11815 |
| 2023-10-25 | 40.53 | $20.05 | 23600 |
| 2023-10-24 | 41.17 | $20.06 | 19100 |
| 2023-10-23 | 41.81 | $20.07 | 27300 |
| 2023-10-20 | 43.73 | $20.10 | 58025 |
| 2023-10-19 | 46.43 | $20.14 | 25700 |
| 2023-10-18 | 47.12 | $20.15 | 7908 |
| 2023-10-17 | 51.49 | $20.21 | 5748 |
| 2023-10-16 | 45.93 | $20.14 | 48800 |
| 2023-10-13 | 45.08 | $20.13 | 19300 |
| 2023-10-12 | 48.73 | $20.18 | 23707 |
| 2023-10-11 | 47.93 | $20.17 | 129400 |
| 2023-10-10 | 46.33 | $20.15 | 41904 |
| 2023-10-09 | 47.72 | $20.17 | 7301 |
| 2023-10-06 | 43.72 | $20.12 | 26600 |
| 2023-10-05 | 45.03 | $20.14 | 19900 |
| 2023-10-04 | 44.23 | $20.13 | 28112 |
| 2023-10-03 | 43.46 | $20.12 | 175834 |
| 2023-10-02 | 47.20 | $20.18 | 13932 |
| 2023-09-29 | 44.15 | $20.14 | 12322 |
| 2023-09-28 | 48.11 | $20.20 | 15416 |
| 2023-09-27 | 45.81 | $20.17 | 21400 |
| 2023-09-26 | 44.23 | $20.15 | 8410 |
| 2023-09-25 | 44.23 | $20.15 | 12210 |
| 2023-09-22 | 43.49 | $20.14 | 72700 |
| 2023-09-21 | 58.14 | $20.34 | 40000 |
| 2023-09-20 | 63.19 | $20.39 | 33500 |
| 2023-09-19 | 65.35 | $20.41 | 12019 |
| 2023-09-18 | 64.78 | $20.40 | 3935 |
| 2023-09-15 | 67.97 | $20.43 | 6720 |
| 2023-09-14 | 67.97 | $20.43 | 3000 |
| 2023-09-13 | 67.49 | $20.42 | 33744 |
| 2023-09-12 | 66.53 | $20.40 | 11412 |
| 2023-09-11 | 66.06 | $20.39 | 19700 |
| 2023-09-08 | 64.63 | $20.36 | 10200 |
| 2023-09-07 | 64.63 | $20.36 | 5500 |
| 2023-09-06 | 67.19 | $20.39 | 10000 |
| 2023-09-05 | 65.90 | $20.36 | 14514 |
| 2023-09-01 | 65.04 | $20.34 | 3931 |
| 2023-08-31 | 64.18 | $20.32 | 9100 |
| 2023-08-30 | 65.72 | $20.34 | 10414 |
| 2023-08-29 | 66.48 | $20.35 | 130700 |
| 2023-08-28 | 63.69 | $20.28 | 29000 |
| 2023-08-25 | 61.98 | $20.24 | 18148 |
| 2023-08-24 | 59.23 | $20.18 | 22024 |
| 2023-08-23 | 60.62 | $20.20 | 23619 |
| 2023-08-22 | 58.79 | $20.16 | 10930 |
| 2023-08-21 | 47.85 | $19.97 | 64028 |
| 2023-08-18 | 52.75 | $20.04 | 31730 |
| 2023-08-17 | 52.75 | $20.04 | 28100 |
| 2023-08-16 | 53.45 | $20.05 | 23141 |
| 2023-08-15 | 58.68 | $20.12 | 25400 |
| 2023-08-14 | 58.12 | $20.11 | 115715 |
| 2023-08-11 | 57.02 | $20.09 | 15126 |
| 2023-08-10 | 58.48 | $20.11 | 10209 |
| 2023-08-09 | 61.46 | $20.15 | 11128 |
| 2023-08-08 | 58.98 | $20.10 | 28947 |
| 2023-08-07 | 55.72 | $20.04 | 8928 |
| 2023-08-04 | 53.38 | $20.00 | 21300 |
| 2023-08-03 | 54.76 | $20.02 | 18300 |
| 2023-08-02 | 50.52 | $19.95 | 19400 |
| 2023-08-01 | 53.23 | $19.99 | 25302 |
| 2023-07-31 | 50.05 | $19.94 | 28546 |
| 2023-07-28 | 48.73 | $19.92 | 24226 |
| 2023-07-27 | 47.40 | $19.90 | 13741 |
| 2023-07-26 | 46.08 | $19.88 | 22800 |
| 2023-07-25 | 44.76 | $19.86 | 32638 |
| 2023-07-24 | 49.99 | $19.95 | 21316 |
| 2023-07-21 | 50.62 | $19.96 | 14207 |
| 2023-07-20 | 52.48 | $19.99 | 28307 |
| 2023-07-19 | 54.39 | $20.02 | 138416 |
| 2023-07-18 | 57.01 | $20.06 | 10919 |
| 2023-07-17 | 57.67 | $20.07 | 25645 |
| 2023-07-14 | 54.14 | $20.00 | 76509 |
| 2023-07-13 | 64.35 | $20.14 | 83300 |
| 2023-07-12 | 57.24 | $20.01 | 167011 |
| 2023-07-11 | 59.85 | $20.04 | 78740 |
| 2023-07-10 | 56.72 | $19.99 | 76100 |
| 2023-07-07 | 54.70 | $19.96 | 83900 |
| 2023-07-06 | 54.03 | $19.95 | 63620 |
| 2023-07-05 | 53.36 | $19.94 | 46000 |
| 2023-07-03 | 55.65 | $19.97 | 100425 |
| 2023-06-30 | 58.01 | $20.00 | 39800 |
| 2023-06-29 | 54.99 | $19.95 | 20900 |
| 2023-06-28 | 51.68 | $19.90 | 186139 |
| 2023-06-27 | 51.68 | $19.90 | 14847 |
| 2023-06-26 | 54.57 | $19.94 | 26500 |
| 2023-06-23 | 51.33 | $19.89 | 18400 |
| 2023-06-22 | 52.04 | $19.90 | 14900 |
| 2023-06-21 | 55.67 | $19.95 | 7900 |
| 2023-06-20 | 55.08 | $19.94 | 18200 |
| 2023-06-16 | 57.27 | $19.97 | 54300 |
| 2023-06-15 | 51.10 | $19.87 | 24129 |
| 2023-06-14 | 50.42 | $19.86 | 13831 |
| 2023-06-13 | 51.10 | $19.87 | 71500 |
| 2023-06-12 | 48.48 | $19.83 | 17100 |
| 2023-06-09 | 47.13 | $19.81 | 31100 |
| 2023-06-08 | 48.33 | $19.83 | 19800 |
| 2023-06-07 | 48.92 | $19.84 | 39600 |
| 2023-06-06 | 50.69 | $19.87 | 9700 |
| 2023-06-05 | 47.70 | $19.82 | 23337 |
| 2023-06-02 | 48.25 | $19.83 | 20900 |
| 2023-06-01 | 44.57 | $19.77 | 61900 |
| 2023-05-31 | 42.63 | $19.74 | 17300 |
| 2023-05-30 | 37.80 | $19.67 | 50400 |
| 2023-05-26 | 37.80 | $19.67 | 37837 |
| 2023-05-25 | 35.71 | $19.64 | 60200 |
| 2023-05-24 | 38.59 | $19.71 | 76000 |
| 2023-05-23 | 34.28 | $19.65 | 32822 |
| 2023-05-22 | 30.41 | $19.60 | 9700 |
| 2023-05-19 | 31.83 | $19.64 | 27717 |
| 2023-05-18 | 32.19 | $19.65 | 36716 |
| 2023-05-17 | 30.71 | $19.63 | 53539 |
| 2023-05-16 | 30.71 | $19.63 | 27101 |
| 2023-05-15 | 35.62 | $19.77 | 37630 |
| 2023-05-12 | 36.82 | $19.80 | 15427 |
| 2023-05-11 | 34.01 | $19.76 | 28444 |
| 2023-05-10 | 37.15 | $19.84 | 17847 |
| 2023-05-09 | 38.42 | $19.87 | 14200 |
| 2023-05-08 | 34.91 | $19.82 | 30200 |
| 2023-05-05 | 37.77 | $19.89 | 15305 |
| 2023-05-04 | 33.31 | $19.83 | 20000 |
| 2023-05-03 | 41.26 | $20.00 | 18800 |
| 2023-05-02 | 51.58 | $20.15 | 25803 |
| 2023-05-01 | 51.58 | $20.15 | 50300 |
| 2023-04-28 | 53.18 | $20.17 | 10402 |
| 2023-04-27 | 53.18 | $20.17 | 32138 |
| 2023-04-26 | 48.89 | $20.11 | 14300 |
| 2023-04-25 | 54.42 | $20.18 | 39900 |
| 2023-04-24 | 56.15 | $20.20 | 65800 |
| 2023-04-21 | 54.79 | $20.18 | 68200 |
| 2023-04-20 | 59.14 | $20.23 | 14827 |
| 2023-04-19 | 59.14 | $20.23 | 76200 |
| 2023-04-18 | 60.01 | $20.24 | 77700 |
| 2023-04-17 | 62.61 | $20.27 | 16500 |
| 2023-04-14 | 59.85 | $20.22 | 10222 |
| 2023-04-13 | 59.85 | $20.22 | 27925 |
| 2023-04-12 | 58.18 | $20.19 | 23404 |
| 2023-04-11 | 58.96 | $20.20 | 13200 |
| 2023-04-10 | 58.96 | $20.20 | 24439 |
| 2023-04-06 | 56.89 | $20.16 | 56722 |
| 2023-04-05 | 56.36 | $20.15 | 239944 |
| 2023-04-04 | 57.69 | $20.17 | 21400 |
| 2023-04-03 | 56.72 | $20.15 | 53839 |
| 2023-03-31 | 55.26 | $20.12 | 12700 |
| 2023-03-30 | 52.18 | $20.06 | 110749 |
| 2023-03-29 | 54.56 | $20.10 | 137400 |
| 2023-03-28 | 52.50 | $20.06 | 341447 |
| 2023-03-27 | 53.66 | $20.08 | 49100 |
| 2023-03-24 | 50.01 | $20.01 | 45400 |
| 2023-03-23 | 40.48 | $19.86 | 94034 |
| 2023-03-22 | 39.01 | $19.84 | 18438 |
| 2023-03-21 | 39.47 | $19.85 | 73000 |
| 2023-03-20 | 41.34 | $19.89 | 15500 |
| 2023-03-17 | 38.58 | $19.85 | 16632 |
| 2023-03-16 | 42.37 | $19.93 | 59120 |
| 2023-03-15 | 39.55 | $19.89 | 14739 |
| 2023-03-14 | 38.84 | $19.88 | 15904 |
| 2023-03-13 | 31.15 | $19.78 | 24400 |
| 2023-03-10 | 40.93 | $19.98 | 195500 |
| 2023-03-09 | 40.03 | $19.97 | 28200 |
| 2023-03-08 | 42.48 | $20.01 | 45935 |
| 2023-03-07 | 45.09 | $20.05 | 251300 |
| 2023-03-06 | 45.09 | $20.05 | 222405 |
| 2023-03-03 | 46.38 | $20.07 | 10347 |
| 2023-03-02 | 46.38 | $20.07 | 15512 |
| 2023-03-01 | 44.96 | $20.05 | 134700 |
| 2023-02-28 | 49.30 | $20.12 | 20223 |
| 2023-02-27 | 51.32 | $20.15 | 13300 |
| 2023-02-24 | 59.85 | $20.26 | 51100 |
| 2023-02-23 | 63.50 | $20.30 | 20024 |
| 2023-02-22 | 61.84 | $20.27 | 8900 |
| 2023-02-21 | 51.36 | $20.12 | 29214 |
| 2023-02-17 | 52.27 | $20.13 | 30900 |
| 2023-02-16 | 50.60 | $20.11 | 112200 |
| 2023-02-15 | 46.15 | $20.06 | 43407 |
| 2023-02-14 | 43.24 | $20.03 | 35500 |
| 2023-02-13 | 43.24 | $20.03 | 13700 |
| 2023-02-10 | 45.46 | $20.06 | 152336 |
| 2023-02-09 | 44.56 | $20.05 | 19000 |
| 2023-02-08 | 42.76 | $20.03 | 59717 |
| 2023-02-07 | 45.57 | $20.07 | 12100 |
| 2023-02-06 | 43.81 | $20.05 | 31620 |
| 2023-02-03 | 45.20 | $20.07 | 72800 |
| 2023-02-02 | 45.88 | $20.08 | 59700 |
| 2023-02-01 | 45.88 | $20.08 | 194610 |
| 2023-01-31 | 45.88 | $20.08 | 62436 |
| 2023-01-30 | 41.29 | $20.02 | 47538 |
| 2023-01-27 | 41.85 | $20.03 | 50200 |
| 2023-01-26 | 40.30 | $20.01 | 23311 |
| 2023-01-25 | 41.35 | $20.03 | 114930 |
| 2023-01-24 | 44.06 | $20.08 | 59700 |
| 2023-01-23 | 46.37 | $20.12 | 22200 |
| 2023-01-20 | 43.56 | $20.08 | 14100 |
| 2023-01-19 | 41.37 | $20.05 | 52300 |
| 2023-01-18 | 42.95 | $20.08 | 31000 |
| 2023-01-17 | 44.57 | $20.11 | 61220 |
| 2023-01-13 | 43.22 | $20.09 | 28500 |
| 2023-01-12 | 46.46 | $20.15 | 26000 |
| 2023-01-11 | 45.82 | $20.14 | 143014 |
| 2023-01-10 | 48.59 | $20.19 | 7700 |
| 2023-01-09 | 43.38 | $20.11 | 18544 |
| 2023-01-06 | 46.16 | $20.16 | 17500 |
| 2023-01-05 | 44.81 | $20.14 | 153800 |
| 2023-01-04 | 46.47 | $20.17 | 22232 |
| 2023-01-03 | 48.16 | $20.20 | 47835 |
| 2022-12-30 | 46.30 | $20.17 | 29900 |
| 2022-12-29 | 46.30 | $20.17 | 35917 |
| 2022-12-28 | 42.60 | $20.11 | 252600 |
| 2022-12-27 | 39.98 | $20.07 | 31736 |
| 2022-12-23 | 40.86 | $20.09 | 95700 |
| 2022-12-22 | 57.96 | $20.37 | 71724 |
| 2022-12-21 | 55.43 | $20.33 | 55414 |
| 2022-12-20 | 54.78 | $20.32 | 112545 |
| 2022-12-19 | 55.55 | $20.33 | 81900 |
| 2022-12-16 | 54.33 | $20.31 | 56132 |
| 2022-12-15 | 54.33 | $20.31 | 16000 |
| 2022-12-14 | 59.46 | $20.38 | 39000 |
| 2022-12-13 | 58.93 | $20.37 | 43741 |
| 2022-12-12 | 58.93 | $20.37 | 120602 |
| 2022-12-09 | 53.49 | $20.27 | 17009 |
| 2022-12-08 | 52.90 | $20.26 | 8400 |
| 2022-12-07 | 53.55 | $20.27 | 58603 |
| 2022-12-06 | 52.44 | $20.25 | 48300 |
| 2022-12-05 | 55.59 | $20.30 | 97431 |
| 2022-12-02 | 55.59 | $20.30 | 118619 |
| 2022-12-01 | 53.04 | $20.25 | 32426 |
| 2022-11-30 | 53.04 | $20.25 | 20628 |
| 2022-11-29 | 50.49 | $20.20 | 22900 |
| 2022-11-28 | 52.67 | $20.24 | 21400 |
| 2022-11-25 | 53.21 | $20.25 | 3612 |
| 2022-11-23 | 53.21 | $20.25 | 5000 |
| 2022-11-22 | 50.43 | $20.19 | 12400 |
| 2022-11-21 | 52.40 | $20.23 | 39841 |
| 2022-11-18 | 50.08 | $20.18 | 16800 |
| 2022-11-17 | 51.51 | $20.21 | 29821 |
| 2022-11-16 | 51.07 | $20.20 | 14800 |
| 2022-11-15 | 49.31 | $20.16 | 216313 |
| 2022-11-14 | 50.17 | $20.18 | 17300 |
| 2022-11-11 | 48.90 | $20.15 | 21132 |
| 2022-11-10 | 48.90 | $20.15 | 22210 |
| 2022-11-09 | 48.90 | $20.15 | 12330 |
| 2022-11-08 | 47.77 | $20.12 | 27800 |
| 2022-11-07 | 47.40 | $20.11 | 53707 |
| 2022-11-04 | 50.10 | $20.19 | 39700 |
| 2022-11-03 | 47.99 | $20.13 | 160000 |
| 2022-11-02 | 51.81 | $20.24 | 42211 |
| 2022-11-01 | 61.03 | $20.46 | 19849 |
| 2022-10-31 | 59.48 | $20.41 | 36211 |
| 2022-10-28 | 58.53 | $20.38 | 16800 |
| 2022-10-27 | 52.57 | $20.21 | 17526 |
| 2022-10-26 | 51.00 | $20.17 | 8504 |
| 2022-10-25 | 53.53 | $20.23 | 98700 |
| 2022-10-24 | 57.60 | $20.32 | 148611 |
| 2022-10-21 | 53.50 | $20.21 | 38414 |
| 2022-10-20 | 50.60 | $20.14 | 18400 |
| 2022-10-19 | 53.30 | $20.20 | 45731 |
| 2022-10-18 | 52.50 | $20.18 | 19600 |
| 2022-10-17 | 50.89 | $20.14 | 28400 |
| 2022-10-14 | 49.27 | $20.10 | 18126 |
| 2022-10-13 | 50.87 | $20.14 | 98200 |
| 2022-10-12 | 53.34 | $20.20 | 14100 |
| 2022-10-11 | 49.03 | $20.09 | 38903 |
| 2022-10-10 | 47.35 | $20.05 | 26521 |
| 2022-10-07 | 48.49 | $20.08 | 83300 |
| 2022-10-06 | 46.44 | $20.03 | 73512 |
| 2022-10-05 | 55.16 | $20.24 | 73811 |
| 2022-10-04 | 48.62 | $20.09 | 28009 |
| 2022-10-03 | 52.50 | $20.17 | 68524 |
| 2022-09-30 | 48.60 | $20.09 | 22700 |
| 2022-09-29 | 52.16 | $20.16 | 21021 |
| 2022-09-28 | 52.16 | $20.16 | 10100 |
| 2022-09-27 | 58.83 | $20.28 | 150700 |
| 2022-09-26 | 51.46 | $20.13 | 224800 |
| 2022-09-23 | 52.66 | $20.15 | 320909 |
| 2022-09-22 | 55.08 | $20.19 | 19700 |
| 2022-09-21 | 48.93 | $20.08 | 78819 |
| 2022-09-20 | 54.76 | $20.17 | 8927 |
| 2022-09-19 | 51.07 | $20.11 | 26900 |
| 2022-09-16 | 54.60 | $20.16 | 94900 |
| 2022-09-15 | 53.37 | $20.14 | 21425 |
| 2022-09-14 | 54.78 | $20.16 | 12100 |
| 2022-09-13 | 65.39 | $20.29 | 27700 |
| 2022-09-12 | 57.58 | $20.16 | 246604 |
| 2022-09-09 | 60.58 | $20.19 | 34600 |
| 2022-09-08 | 58.53 | $20.16 | 18231 |
| 2022-09-07 | 56.37 | $20.13 | 70841 |
| 2022-09-06 | 50.69 | $20.06 | 20500 |
| 2022-09-02 | 52.55 | $20.08 | 9100 |
| 2022-09-01 | 51.71 | $20.07 | 8249 |
| 2022-08-31 | 50.89 | $20.06 | 19427 |
| 2022-08-30 | 52.60 | $20.08 | 22100 |
| 2022-08-29 | 51.83 | $20.07 | 6800 |
| 2022-08-26 | 56.15 | $20.12 | 17038 |
| 2022-08-25 | 55.45 | $20.11 | 44406 |
| 2022-08-24 | 57.20 | $20.13 | 35710 |
| 2022-08-23 | 56.54 | $20.12 | 40335 |
| 2022-08-22 | 60.02 | $20.16 | 21506 |
| 2022-08-19 | 60.91 | $20.17 | 66600 |
| 2022-08-18 | 63.59 | $20.20 | 63212 |
| 2022-08-17 | 62.00 | $20.17 | 47900 |
| 2022-08-16 | 60.35 | $20.14 | 70538 |
| 2022-08-15 | 62.06 | $20.16 | 428600 |
| 2022-08-12 | 65.57 | $20.20 | 34410 |
| 2022-08-11 | 61.99 | $20.13 | 6501 |
| 2022-08-10 | 60.31 | $20.10 | 201600 |
| 2022-08-09 | 57.96 | $20.06 | 44800 |
| 2022-08-08 | 55.46 | $20.02 | 18845 |
| 2022-08-05 | 54.82 | $20.01 | 209720 |
| 2022-08-04 | 57.16 | $20.04 | 84324 |
| 2022-08-03 | 57.16 | $20.04 | 17200 |
| 2022-08-02 | 58.66 | $20.06 | 15200 |
| 2022-08-01 | 60.17 | $20.08 | 27137 |
| 2022-07-29 | 55.26 | $19.99 | 63600 |
| 2022-07-28 | 55.98 | $20.00 | 30537 |
| 2022-07-27 | 58.17 | $20.03 | 18223 |
| 2022-07-26 | 54.82 | $19.97 | 96600 |
| 2022-07-25 | 55.52 | $19.98 | 26646 |
| 2022-07-22 | 55.52 | $19.98 | 79400 |
| 2022-07-21 | 56.17 | $19.99 | 28514 |
| 2022-07-20 | 59.49 | $20.04 | 172714 |
| 2022-07-19 | 60.86 | $20.06 | 102007 |
| 2022-07-18 | 57.62 | $19.99 | 17231 |
| 2022-07-15 | 59.63 | $20.02 | 41800 |
| 2022-07-14 | 55.18 | $19.93 | 14206 |
| 2022-07-13 | 54.65 | $19.92 | 15935 |
| 2022-07-12 | 54.65 | $19.92 | 5642 |
| 2022-07-11 | 52.64 | $19.88 | 21400 |
| 2022-07-08 | 57.49 | $19.96 | 32300 |
| 2022-07-07 | 58.77 | $19.98 | 20335 |
| 2022-07-06 | 54.42 | $19.89 | 10430 |
| 2022-07-05 | 55.03 | $19.90 | 20300 |
| 2022-07-01 | 55.03 | $19.90 | 3445 |
| 2022-06-30 | 52.62 | $19.85 | 34500 |
| 2022-06-29 | 52.62 | $19.85 | 54100 |
| 2022-06-28 | 51.68 | $19.83 | 9816 |
| 2022-06-27 | 53.18 | $19.86 | 10000 |
| 2022-06-24 | 53.18 | $19.86 | 22503 |
| 2022-06-23 | 52.77 | $19.85 | 20900 |
| 2022-06-22 | 48.47 | $19.75 | 26600 |
| 2022-06-21 | 46.14 | $19.70 | 13800 |
| 2022-06-17 | 43.72 | $19.65 | 199800 |
| 2022-06-16 | 32.15 | $19.45 | 6100 |
| 2022-06-15 | 37.67 | $19.60 | 38700 |
| 2022-06-14 | 32.54 | $19.53 | 6100 |
| 2022-06-13 | 34.88 | $19.59 | 6312 |
| 2022-06-10 | 44.50 | $19.78 | 8115 |
| 2022-06-09 | 47.10 | $19.82 | 5644 |
| 2022-06-08 | 50.61 | $19.87 | 23148 |
| 2022-06-07 | 53.64 | $19.91 | 77200 |
| 2022-06-06 | 52.28 | $19.89 | 4600 |
| 2022-06-03 | 57.06 | $19.95 | 5900 |
| 2022-06-02 | 59.64 | $19.98 | 6100 |
| 2022-06-01 | 58.45 | $19.96 | 9128 |
| 2022-05-31 | 56.62 | $19.93 | 18000 |
| 2022-05-27 | 56.01 | $19.92 | 4735 |
| 2022-05-26 | 52.16 | $19.86 | 34549 |
| 2022-05-25 | 47.82 | $19.80 | 5600 |
| 2022-05-24 | 44.64 | $19.76 | 218901 |
| 2022-05-23 | 44.64 | $19.76 | 12600 |
| 2022-05-20 | 39.66 | $19.70 | 4425 |
| 2022-05-19 | 39.66 | $19.70 | 5824 |
| 2022-05-18 | 39.66 | $19.70 | 4618 |
| 2022-05-17 | 42.39 | $19.75 | 21200 |
| 2022-05-16 | 35.67 | $19.67 | 15700 |
| 2022-05-13 | 40.11 | $19.75 | 6300 |
| 2022-05-12 | 34.29 | $19.69 | 9448 |
| 2022-05-11 | 37.78 | $19.75 | 3800 |
| 2022-05-10 | 38.40 | $19.76 | 143027 |
| 2022-05-09 | 34.31 | $19.72 | 18900 |
| 2022-05-06 | 41.51 | $19.83 | 10300 |
| 2022-05-05 | 42.28 | $19.84 | 1832 |
| 2022-05-04 | 47.25 | $19.90 | 5337 |
| 2022-05-03 | 43.00 | $19.86 | 31900 |
| 2022-05-02 | 43.84 | $19.87 | 2800 |
| 2022-04-29 | 42.78 | $19.86 | 600 |
| 2022-04-28 | 47.94 | $19.92 | 15000 |
| 2022-04-27 | 47.94 | $19.92 | 171913 |
| 2022-04-26 | 50.70 | $19.95 | 58600 |
| 2022-04-25 | 56.92 | $20.01 | 10625 |
| 2022-04-22 | 58.04 | $20.02 | 35232 |
| 2022-04-21 | 54.63 | $19.98 | 6434 |
| 2022-04-20 | 69.39 | $20.09 | 22700 |
| 2022-04-19 | 66.24 | $20.05 | 12200 |
| 2022-04-18 | 67.90 | $20.06 | 64040 |
| 2022-04-14 | 67.11 | $20.05 | 12501 |
| 2022-04-13 | 68.71 | $20.06 | 405 |
| 2022-04-12 | 62.84 | $19.99 | 66701 |
| 2022-04-11 | 62.84 | $19.99 | 3300 |
| 2022-04-08 | 64.40 | $20.00 | 3740 |
| 2022-04-07 | 63.54 | $19.99 | 434 |
| 2022-04-06 | 65.03 | $20.00 | 7400 |
| 2022-04-05 | 66.51 | $20.01 | 20600 |
| 2022-04-04 | 65.77 | $20.00 | 2002 |
| 2022-04-01 | 67.18 | $20.01 | 1900 |
| 2022-03-31 | 65.04 | $19.98 | 12400 |
| 2022-03-30 | 64.31 | $19.97 | 9215 |
| 2022-03-29 | 64.31 | $19.97 | 400 |
| 2022-03-28 | 61.38 | $19.93 | 3800 |
| 2022-03-25 | 63.87 | $19.95 | 100 |
| 2022-03-24 | 59.14 | $19.89 | 100 |
| 2022-03-23 | 58.28 | $19.88 | 2819 |
| 2022-03-22 | 58.28 | $19.88 | 3800 |
| 2022-03-21 | 60.59 | $19.90 | 16600 |
| 2022-03-18 | 58.23 | $19.87 | 4406 |
| 2022-03-17 | 58.23 | $19.87 | 8745 |
| 2022-03-16 | 59.30 | $19.88 | 1139 |
| 2022-03-15 | 55.41 | $19.83 | 4200 |
| 2022-03-14 | 57.50 | $19.85 | 2738 |
| 2022-03-11 | 57.50 | $19.85 | 13800 |
| 2022-03-10 | 56.00 | $19.83 | 23900 |
| 2022-03-09 | 55.25 | $19.82 | 127 |
| 2022-03-08 | 57.10 | $19.84 | 98428 |
| 2022-03-07 | 56.40 | $19.83 | 1300 |
| 2022-03-04 | 55.03 | $19.81 | 3310 |
| 2022-03-03 | 57.62 | $19.84 | 100 |
| 2022-03-02 | 59.39 | $19.86 | 620 |
| 2022-03-01 | 57.53 | $19.83 | 300 |
| 2022-02-28 | 58.38 | $19.84 | 4201 |
| 2022-02-25 | 57.79 | $19.83 | — |
| 2022-02-24 | 54.73 | $19.78 | 540 |
| 2022-02-23 | 52.79 | $19.75 | 900 |
| 2022-02-22 | 54.26 | $19.77 | 100 |
| 2022-02-18 | 53.65 | $19.76 | 200 |
| 2022-02-17 | 55.06 | $19.78 | 10400 |
| 2022-02-16 | 57.20 | $19.81 | 2317 |
| 2022-02-15 | 57.20 | $19.81 | 100 |
| 2022-02-14 | 57.20 | $19.81 | 912 |
| 2022-02-11 | 58.50 | $19.83 | 5200 |
| 2022-02-10 | 58.05 | $19.82 | 510 |
| 2022-02-09 | 56.23 | $19.78 | 2100 |
| 2022-02-08 | 59.93 | $19.84 | 1413 |
| 2022-02-07 | 56.29 | $19.76 | 231200 |
| 2022-02-04 | 55.33 | $19.74 | — |
| 2022-02-03 | 54.85 | $19.73 | 200 |
| 2022-02-02 | 55.41 | $19.74 | — |
| 2022-02-01 | 57.06 | $19.77 | 627 |
| 2022-01-31 | 56.24 | $19.75 | 802 |
| 2022-01-28 | 55.83 | $19.74 | 2314 |
| 2022-01-27 | 54.64 | $19.71 | 1520 |
| 2022-01-26 | 49.92 | $19.60 | 619 |
| 2022-01-25 | 49.92 | $19.60 | 204 |
| 2022-01-24 | 56.69 | $19.74 | 1600 |
| 2022-01-21 | 55.04 | $19.70 | 509 |
| 2022-01-20 | 51.99 | $19.63 | 2400 |
| 2022-01-19 | 48.68 | $19.56 | 900 |
| 2022-01-18 | 45.09 | $19.49 | 400 |
| 2022-01-14 | 49.30 | $19.58 | 9743 |
| 2022-01-13 | 43.75 | $19.48 | 2100 |
| 2022-01-12 | 46.15 | $19.53 | 4110 |
| 2022-01-11 | 50.93 | $19.62 | 15208 |
| 2022-01-10 | 53.26 | $19.66 | 1643 |
| 2022-01-07 | 51.69 | $19.63 | 1232 |
| 2022-01-06 | 55.22 | $19.69 | 2100 |
| 2022-01-05 | 53.19 | $19.65 | 3903 |
| 2022-01-04 | 60.32 | $19.76 | 39700 |
| 2022-01-03 | 49.88 | $19.58 | 2300 |
| 2021-12-31 | 52.05 | $19.61 | 12400 |
| 2021-12-30 | 52.05 | $19.61 | 3800 |
| 2021-12-29 | 50.76 | $19.59 | 4000 |
| 2021-12-28 | 45.93 | $19.52 | 1400 |
| 2021-12-27 | 44.45 | $19.50 | 3500 |
| 2021-12-23 | 49.61 | $19.58 | 14600 |
| 2021-12-22 | 49.61 | $19.58 | 11807 |
| 2021-12-21 | 42.02 | $19.48 | 1939 |
| 2021-12-20 | 42.02 | $19.48 | 1300 |
| 2021-12-17 | 40.40 | $19.46 | 248 |
| 2021-12-16 | 42.08 | $19.49 | 2200 |
| 2021-12-15 | 43.80 | $19.52 | 1839 |
| 2021-12-14 | 48.18 | $19.59 | 2200 |
| 2021-12-13 | 50.22 | $19.62 | 700 |
| 2021-12-10 | 52.33 | $19.65 | 3600 |
| 2021-12-09 | 51.03 | $19.63 | 2600 |
| 2021-12-08 | 52.39 | $19.65 | 5512 |
| 2021-12-07 | 51.78 | $19.64 | 4744 |
| 2021-12-06 | 51.19 | $19.63 | 20113 |
| 2021-12-03 | 49.41 | $19.60 | 10100 |
| 2021-12-02 | 49.41 | $19.60 | 1200 |
| 2021-12-01 | 52.27 | $19.65 | 612 |
| 2021-11-30 | 47.02 | $19.56 | 1607 |
| 2021-11-29 | 47.57 | $19.57 | 500 |
| 2021-11-26 | 49.80 | $19.61 | 1900 |
| 2021-11-24 | 51.51 | $19.64 | 1907 |
| 2021-11-23 | 53.25 | $19.67 | 1400 |
| 2021-11-22 | 45.69 | $19.54 | 700 |
| 2021-11-19 | 42.28 | $19.49 | 1029 |
| 2021-11-18 | 45.54 | $19.55 | 6800 |
| 2021-11-17 | 48.50 | $19.60 | 1500 |
| 2021-11-16 | 49.11 | $19.61 | 427 |
| 2021-11-15 | 50.31 | $19.63 | 500 |
| 2021-11-12 | 48.52 | $19.60 | 3600 |
| 2021-11-11 | 49.65 | $19.62 | 1600 |
| 2021-11-10 | 49.09 | $19.61 | 100 |
| 2021-11-09 | 45.62 | $19.55 | 1500 |
| 2021-11-08 | 39.04 | $19.45 | 7100 |
| 2021-11-05 | 47.83 | $19.61 | 6827 |
| 2021-11-04 | 41.58 | $19.53 | 4000 |
| 2021-11-03 | 44.77 | $19.58 | 3900 |
| 2021-11-02 | 46.11 | $19.60 | 2428 |
| 2021-11-01 | 49.64 | $19.65 | 8900 |
| 2021-10-29 | 48.90 | $19.64 | 13700 |
| 2021-10-28 | 48.90 | $19.64 | 1728 |
| 2021-10-27 | 46.77 | $19.61 | 916 |
| 2021-10-26 | 40.48 | $19.53 | 1700 |
| 2021-10-25 | 44.20 | $19.59 | 2114 |
| 2021-10-22 | 47.67 | $19.64 | 5200 |
| 2021-10-21 | 49.90 | $19.67 | 437 |
| 2021-10-20 | 49.14 | $19.66 | 4200 |
| 2021-10-19 | 60.35 | $19.79 | 2400 |
| 2021-10-18 | 48.29 | $19.65 | 4700 |
| 2021-10-15 | 52.64 | $19.69 | 900 |
| 2021-10-14 | 53.79 | $19.70 | 706 |
| 2021-10-13 | 52.81 | $19.69 | 3314 |
| 2021-10-12 | 51.84 | $19.68 | 1346 |
| 2021-10-11 | 48.84 | $19.65 | 623 |
| 2021-10-08 | 51.91 | $19.68 | 3800 |
| 2021-10-07 | 54.06 | $19.70 | 4000 |
| 2021-10-06 | 52.18 | $19.68 | 3014 |
| 2021-10-05 | 54.29 | $19.70 | 7834 |
| 2021-10-04 | 50.48 | $19.66 | 1611 |
| 2021-10-01 | 57.29 | $19.72 | 9526 |
| 2021-09-30 | 52.18 | $19.67 | 5800 |
| 2021-09-29 | 57.39 | $19.71 | 5443 |
| 2021-09-28 | 57.39 | $19.71 | 5200 |
| 2021-09-27 | 55.38 | $19.69 | 2629 |
| 2021-09-24 | 57.98 | $19.71 | 5900 |
| 2021-09-23 | 56.02 | $19.69 | 4022 |
| 2021-09-22 | 58.62 | $19.71 | 2800 |
| 2021-09-21 | 58.62 | $19.71 | 3100 |
| 2021-09-20 | 58.62 | $19.71 | 5500 |
| 2021-09-17 | 59.81 | $19.72 | 10944 |
| 2021-09-16 | 57.34 | $19.69 | 6800 |
| 2021-09-15 | 58.48 | $19.70 | 911 |
| 2021-09-14 | 56.86 | $19.68 | 442 |
| 2021-09-13 | 57.93 | $19.69 | 2732 |
| 2021-09-10 | 54.67 | $19.65 | 2000 |
| 2021-09-09 | 53.81 | $19.64 | 104 |
| 2021-09-08 | 54.79 | $19.65 | 5300 |
| 2021-09-07 | 54.00 | $19.64 | 4308 |
| 2021-09-03 | 57.86 | $19.68 | 4844 |
| 2021-09-02 | 56.38 | $19.66 | 1100 |
| 2021-09-01 | 56.38 | $19.66 | 1638 |
| 2021-08-31 | 51.79 | $19.60 | 500 |
| 2021-08-30 | 48.34 | $19.56 | 1300 |
| 2021-08-27 | 48.34 | $19.56 | 2000 |
| 2021-08-26 | 49.13 | $19.57 | 2200 |
| 2021-08-25 | 48.33 | $19.56 | 1000 |
| 2021-08-24 | 49.83 | $19.58 | 1511 |
| 2021-08-23 | 48.31 | $19.56 | 1500 |
| 2021-08-20 | 43.42 | $19.50 | 1600 |
| 2021-08-19 | 42.56 | $19.49 | 1500 |
| 2021-08-18 | 40.85 | $19.47 | 406 |
| 2021-08-17 | 36.35 | $19.42 | 2847 |
| 2021-08-16 | 33.47 | $19.39 | 338 |
| 2021-08-13 | 33.96 | $19.40 | 2903 |
| 2021-08-12 | 36.48 | $19.45 | 2442 |
| 2021-08-11 | 38.09 | $19.48 | 5114 |
| 2021-08-10 | 36.31 | $19.46 | 2928 |
| 2021-08-09 | 35.43 | $19.45 | 4802 |
| 2021-08-06 | 35.90 | $19.46 | 402 |
| 2021-08-05 | 34.23 | $19.44 | 1100 |
| 2021-08-04 | 20.47 | $19.30 | 3400 |
| 2021-08-03 | 25.55 | $19.44 | 2900 |
| 2021-08-02 | 30.11 | $19.53 | 3419 |
| 2021-07-30 | 31.29 | $19.55 | 2125 |
| 2021-07-29 | 32.50 | $19.57 | 600 |
| 2021-07-28 | 31.24 | $19.56 | 2306 |
| 2021-07-27 | 33.63 | $19.60 | 2300 |
| 2021-07-26 | 36.99 | $19.65 | 400 |
| 2021-07-23 | 40.03 | $19.69 | 2917 |
| 2021-07-22 | 38.83 | $19.68 | 2500 |
| 2021-07-21 | 39.58 | $19.69 | 2100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.39
2026-07-17
Close Price
$21.03
Vol: 793
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -67.39 | $21.03 | 793 |
| 2026-07-10 | -73.19 | $20.87 | 26014 |
| 2026-07-02 | -77.17 | $20.76 | 17854 |
| 2026-07-01 | -80.43 | $20.67 | 42979 |
| 2026-06-30 | -81.52 | $20.64 | 5942 |
| 2026-06-29 | -81.52 | $20.64 | 1624 |
| 2026-06-26 | -80.80 | $20.66 | 6141 |
| 2026-06-25 | -70.65 | $20.94 | — |
| 2026-06-24 | -70.65 | $20.94 | 941 |
| 2026-06-23 | -68.48 | $21.00 | 4700 |
| 2026-06-22 | -100.00 | $20.81 | 21441 |
| 2026-06-18 | -75.00 | $20.88 | 506 |
| 2026-06-17 | -57.14 | $20.93 | 1939 |
| 2026-06-16 | -64.29 | $20.91 | 2600 |
| 2026-06-15 | -57.14 | $20.93 | 2400 |
| 2026-06-12 | -53.57 | $20.94 | 317 |
| 2026-06-11 | -53.57 | $20.94 | 600 |
| 2026-06-10 | -45.71 | $20.93 | 1416 |
| 2026-06-09 | -14.29 | $20.92 | 3900 |
| 2026-06-08 | -10.00 | $20.92 | 3425 |
| 2026-06-05 | -10.53 | $20.91 | 1800 |
| 2026-06-04 | -15.79 | $20.90 | 1500 |
| 2026-06-03 | -23.81 | $20.90 | 5600 |
| 2026-06-02 | -28.57 | $20.89 | 1300 |
| 2026-06-01 | -20.00 | $20.89 | 300 |
| 2026-05-29 | -20.00 | $20.89 | 1147 |
| 2026-05-28 | -20.00 | $20.89 | 7516 |
| 2026-05-27 | -16.67 | $20.90 | 1939 |
| 2026-05-26 | -20.00 | $20.89 | 3026 |
| 2026-05-22 | -20.00 | $20.89 | 1200 |
| 2026-05-21 | -36.67 | $20.84 | 6700 |
| 2026-05-20 | -16.67 | $20.90 | 3708 |
| 2026-05-19 | -16.67 | $20.90 | 2637 |
| 2026-05-18 | -20.00 | $20.89 | 631 |
| 2026-05-15 | -26.67 | $20.87 | 7500 |
| 2026-05-14 | -26.67 | $20.87 | 909 |
| 2026-05-13 | -40.00 | $20.83 | 11406 |
| 2026-05-12 | -43.33 | $20.82 | 202200 |
| 2026-05-11 | -30.00 | $20.86 | 4824 |
| 2026-05-08 | -33.33 | $20.85 | 1949 |
| 2026-05-07 | -30.00 | $20.86 | 16000 |
| 2026-05-06 | -30.00 | $20.86 | 7000 |
| 2026-05-05 | -12.00 | $20.87 | 1000 |
| 2026-05-04 | -9.38 | $20.86 | 5218 |
| 2026-05-01 | -9.38 | $20.86 | 1701 |
| 2026-04-30 | -9.38 | $20.86 | 9500 |
| 2026-04-29 | -9.38 | $20.86 | 2734 |
| 2026-04-28 | -9.38 | $20.86 | 800 |
| 2026-04-27 | -9.38 | $20.86 | 3235 |
| 2026-04-24 | -12.50 | $20.85 | 1300 |
| 2026-04-23 | -12.50 | $20.85 | 14620 |
| 2026-04-22 | -9.38 | $20.86 | 4436 |
| 2026-04-21 | -9.68 | $20.85 | 4200 |
| 2026-04-20 | -12.90 | $20.84 | 4600 |
| 2026-04-17 | -12.90 | $20.84 | 7441 |
| 2026-04-16 | -12.90 | $20.84 | 1947 |
| 2026-04-15 | -16.13 | $20.83 | 5000 |
| 2026-04-14 | -19.35 | $20.82 | 12113 |
| 2026-04-13 | -10.34 | $20.83 | 4403 |
| 2026-04-10 | -27.59 | $20.78 | 23800 |
| 2026-04-09 | -13.79 | $20.82 | 1022 |
| 2026-04-08 | -34.48 | $20.76 | 8700 |
| 2026-04-07 | -100.00 | $20.57 | 3300 |
| 2026-04-06 | -22.22 | $20.78 | 56500 |
| 2026-04-02 | -29.63 | $20.76 | 9300 |
| 2026-04-01 | -29.63 | $20.76 | 93506 |
| 2026-03-31 | -51.85 | $20.70 | 53200 |
| 2026-03-30 | -40.74 | $20.73 | 520800 |
| 2026-03-27 | -48.15 | $20.71 | 25400 |
| 2026-03-26 | -48.15 | $20.71 | 4700 |
| 2026-03-25 | -74.07 | $20.64 | 9604 |
| 2026-03-24 | -51.85 | $20.70 | 12900 |
| 2026-03-23 | -37.04 | $20.74 | 10000 |
| 2026-03-20 | -59.09 | $20.66 | 42712 |
| 2026-03-19 | -40.91 | $20.70 | 3543 |
| 2026-03-18 | -45.45 | $20.69 | 8716 |
| 2026-03-17 | -95.45 | $20.58 | 4520 |
| 2026-03-16 | -45.00 | $20.70 | 23800 |
| 2026-03-13 | -62.50 | $20.69 | 5818 |
| 2026-03-12 | -43.75 | $20.72 | 7602 |
| 2026-03-11 | -37.50 | $20.73 | 5706 |
| 2026-03-10 | -68.75 | $20.68 | 5534 |
| 2026-03-09 | -37.50 | $20.73 | 26400 |
| 2026-03-06 | -60.00 | $20.70 | 7442 |
| 2026-03-05 | -33.33 | $20.74 | 3413 |
| 2026-03-04 | -33.33 | $20.74 | 7600 |
| 2026-03-03 | -40.00 | $20.73 | 5500 |
| 2026-03-02 | -71.43 | $20.69 | 2431 |
| 2026-02-27 | -64.29 | $20.70 | 5500 |
| 2026-02-26 | -57.14 | $20.71 | 4100 |
| 2026-02-25 | -64.29 | $20.70 | 10400 |
| 2026-02-24 | -35.71 | $20.74 | 14319 |
| 2026-02-23 | -50.00 | $20.72 | 21800 |
| 2026-02-20 | -31.25 | $20.74 | 9816 |
| 2026-02-19 | -33.33 | $20.71 | 5200 |
| 2026-02-18 | -16.67 | $20.73 | 24727 |
| 2026-02-17 | -16.67 | $20.73 | 73000 |
| 2026-02-13 | -26.67 | $20.71 | 7400 |
| 2026-02-12 | -13.33 | $20.73 | 6000 |
| 2026-02-11 | -26.67 | $20.71 | 95700 |
| 2026-02-10 | -46.67 | $20.68 | 105300 |
| 2026-02-09 | -20.00 | $20.72 | 8623 |
| 2026-02-06 | -20.00 | $20.72 | 11700 |
| 2026-02-05 | -46.67 | $20.68 | 13400 |
| 2026-02-04 | -40.00 | $20.69 | 7900 |
| 2026-02-03 | -40.00 | $20.69 | 3700 |
| 2026-02-02 | -29.41 | $20.70 | 8018 |
| 2026-01-30 | -17.65 | $20.72 | 8900 |
| 2026-01-29 | -13.95 | $20.69 | 4500 |
| 2026-01-28 | -11.63 | $20.70 | 7600 |
| 2026-01-27 | -11.63 | $20.70 | 3037 |
| 2026-01-26 | -11.63 | $20.70 | 28211 |
| 2026-01-23 | 0.00 | $20.75 | 19900 |
| 2026-01-22 | -5.00 | $20.70 | 14041 |
| 2026-01-21 | 0.00 | $20.72 | 7532 |
| 2026-01-20 | -10.00 | $20.68 | 10446 |
| 2026-01-16 | -10.00 | $20.68 | 131600 |
| 2026-01-15 | -2.50 | $20.71 | 10734 |
| 2026-01-14 | 0.00 | $20.70 | 22100 |
| 2026-01-13 | -22.73 | $20.66 | 9639 |
| 2026-01-12 | -13.64 | $20.70 | 7809 |
| 2026-01-09 | -33.33 | $20.70 | 18000 |
| 2026-01-08 | -33.33 | $20.70 | 6900 |
| 2026-01-07 | -40.35 | $20.66 | 4000 |
| 2026-01-06 | -40.35 | $20.66 | 8745 |
| 2026-01-05 | -42.11 | $20.65 | 47325 |
| 2026-01-02 | -50.88 | $20.60 | 6400 |
| 2025-12-31 | -43.86 | $20.64 | 12147 |
| 2025-12-30 | -97.67 | $20.57 | 18439 |
| 2025-12-29 | -88.37 | $20.61 | 22408 |
| 2025-12-26 | -83.72 | $20.63 | 5237 |
| 2025-12-24 | -88.37 | $20.61 | 2545 |
| 2025-12-23 | -86.05 | $20.62 | 6338 |
| 2025-12-22 | -90.70 | $20.60 | 5248 |
| 2025-12-19 | -90.70 | $20.60 | 5023 |
| 2025-12-18 | -93.02 | $20.59 | 4038 |
| 2025-12-17 | -88.37 | $20.61 | 6100 |
| 2025-12-16 | -86.05 | $20.62 | 7909 |
| 2025-12-15 | -95.35 | $20.58 | 12100 |
| 2025-12-12 | -100.00 | $20.56 | 6600 |
| 2025-12-11 | -69.23 | $20.72 | 4300 |
| 2025-12-10 | -69.23 | $20.72 | 4508 |
| 2025-12-09 | -66.67 | $20.73 | 7200 |
| 2025-12-08 | -59.62 | $20.68 | 3400 |
| 2025-12-05 | -50.00 | $20.73 | 5337 |
| 2025-12-04 | -50.00 | $20.73 | 6000 |
| 2025-12-03 | -48.08 | $20.74 | 9701 |
| 2025-12-02 | -44.12 | $20.70 | 11500 |
| 2025-12-01 | -48.53 | $20.67 | 2205 |
| 2025-11-28 | -45.59 | $20.69 | 1700 |
| 2025-11-26 | -37.80 | $20.69 | 9300 |
| 2025-11-25 | -39.02 | $20.68 | 6700 |
| 2025-11-24 | -39.53 | $20.66 | 14500 |
| 2025-11-21 | -39.53 | $20.66 | 21000 |
| 2025-11-20 | -40.70 | $20.65 | 17939 |
| 2025-11-19 | -40.70 | $20.65 | 8044 |
| 2025-11-18 | -39.53 | $20.66 | 11419 |
| 2025-11-17 | -40.70 | $20.65 | 5746 |
| 2025-11-14 | -36.05 | $20.69 | 3207 |
| 2025-11-13 | -37.21 | $20.68 | 2917 |
| 2025-11-12 | -36.05 | $20.69 | 2638 |
| 2025-11-11 | -25.41 | $20.69 | 4340 |
| 2025-11-10 | -42.62 | $20.48 | 6002 |
| 2025-11-07 | -29.51 | $20.64 | 2600 |
| 2025-11-06 | -31.15 | $20.62 | 3100 |
| 2025-11-05 | -40.16 | $20.51 | 6800 |
| 2025-11-04 | -38.52 | $20.53 | 8900 |
| 2025-11-03 | -46.02 | $20.39 | 5068 |
| 2025-10-31 | -44.25 | $20.41 | 8700 |
| 2025-10-30 | -23.89 | $20.64 | 56600 |
| 2025-10-29 | -48.42 | $20.27 | 9742 |
| 2025-10-28 | -41.05 | $20.34 | 6400 |
| 2025-10-27 | -47.37 | $20.28 | 3721 |
| 2025-10-24 | -46.94 | $20.27 | 4300 |
| 2025-10-23 | -44.90 | $20.29 | 3400 |
| 2025-10-22 | -44.90 | $20.29 | 5100 |
| 2025-10-21 | -48.04 | $20.28 | 7032 |
| 2025-10-20 | -49.04 | $20.28 | 3200 |
| 2025-10-17 | -62.86 | $20.27 | 1600 |
| 2025-10-16 | -63.57 | $20.26 | 11600 |
| 2025-10-15 | -62.86 | $20.27 | 7900 |
| 2025-10-14 | -64.29 | $20.25 | 10100 |
| 2025-10-13 | -60.71 | $20.30 | 6233 |
| 2025-10-10 | -64.29 | $20.25 | 6023 |
| 2025-10-09 | -63.57 | $20.26 | 4700 |
| 2025-10-08 | -63.57 | $20.26 | 10400 |
| 2025-10-07 | -62.86 | $20.27 | 9600 |
| 2025-10-06 | -67.14 | $20.21 | 5300 |
| 2025-10-03 | -65.00 | $20.24 | 3400 |
| 2025-10-02 | -63.64 | $20.31 | 7029 |
| 2025-10-01 | -66.88 | $20.26 | 13343 |
| 2025-09-30 | -64.29 | $20.30 | 43227 |
| 2025-09-29 | -64.29 | $20.30 | 140800 |
| 2025-09-26 | -96.33 | $20.24 | 4200 |
| 2025-09-25 | -92.66 | $20.28 | 10407 |
| 2025-09-24 | -52.29 | $20.72 | 6017 |
| 2025-09-23 | -45.87 | $20.79 | 3647 |
| 2025-09-22 | -50.46 | $20.74 | 5307 |
| 2025-09-19 | -53.21 | $20.71 | 4136 |
| 2025-09-18 | -45.87 | $20.79 | 8300 |
| 2025-09-17 | -53.21 | $20.71 | 8200 |
| 2025-09-16 | -56.88 | $20.67 | 5900 |
| 2025-09-15 | -52.29 | $20.72 | 4238 |
| 2025-09-12 | -52.29 | $20.72 | 2837 |
| 2025-09-11 | -51.38 | $20.73 | 3000 |
| 2025-09-10 | -53.21 | $20.71 | 7200 |
| 2025-09-09 | -50.46 | $20.74 | 5515 |
| 2025-09-08 | -47.71 | $20.77 | 5700 |
| 2025-09-05 | -52.29 | $20.72 | 5600 |
| 2025-09-04 | -32.91 | $20.74 | 3300 |
| 2025-09-03 | -30.99 | $20.78 | 23700 |
| 2025-09-02 | -36.62 | $20.74 | 3400 |
| 2025-08-29 | -33.80 | $20.76 | 4937 |
| 2025-08-28 | -54.93 | $20.61 | 1424 |
| 2025-08-27 | -26.09 | $20.76 | 2848 |
| 2025-08-26 | -26.09 | $20.76 | 13004 |
| 2025-08-25 | -7.69 | $20.77 | 5700 |
| 2025-08-22 | -6.15 | $20.78 | 5100 |
| 2025-08-21 | -3.08 | $20.80 | 6500 |
| 2025-08-20 | -6.15 | $20.78 | 7200 |
| 2025-08-19 | -4.62 | $20.79 | 2517 |
| 2025-08-18 | -9.23 | $20.76 | 2532 |
| 2025-08-15 | -2.78 | $20.78 | 4300 |
| 2025-08-14 | -2.78 | $20.78 | 6100 |
| 2025-08-13 | -2.82 | $20.77 | 6635 |
| 2025-08-12 | -32.08 | $20.76 | 3500 |
| 2025-08-11 | -33.02 | $20.75 | 11308 |
| 2025-08-08 | -35.85 | $20.72 | 4449 |
| 2025-08-07 | -34.91 | $20.73 | 5700 |
| 2025-08-06 | -36.79 | $20.71 | 3000 |
| 2025-08-05 | -38.68 | $20.69 | 3642 |
| 2025-08-04 | -35.85 | $20.72 | 10500 |
| 2025-08-01 | -37.74 | $20.70 | 2530 |
| 2025-07-31 | -38.68 | $20.69 | 3240 |
| 2025-07-30 | -38.68 | $20.69 | 5817 |
| 2025-07-29 | -38.68 | $20.69 | 6500 |
| 2025-07-28 | -38.68 | $20.69 | 6500 |
| 2025-07-25 | -72.93 | $20.66 | 3600 |
| 2025-07-24 | -74.67 | $20.62 | 3604 |
| 2025-07-23 | -73.36 | $20.65 | 15100 |
| 2025-07-22 | -75.11 | $20.61 | 5932 |
| 2025-07-21 | -85.59 | $20.37 | 3400 |
| 2025-07-18 | -79.04 | $20.52 | 2349 |
| 2025-07-17 | -77.73 | $20.55 | 11319 |
| 2025-07-16 | -97.38 | $20.10 | 3900 |
| 2025-07-15 | -81.19 | $20.56 | 5643 |
| 2025-07-14 | -79.36 | $20.60 | 13635 |
| 2025-07-11 | -82.57 | $20.53 | 7100 |
| 2025-07-10 | -79.82 | $20.59 | 11230 |
| 2025-07-09 | -83.95 | $20.50 | 5400 |
| 2025-07-08 | -84.40 | $20.49 | 5800 |
| 2025-07-07 | -88.53 | $20.40 | 5400 |
| 2025-07-03 | -86.24 | $20.45 | 2700 |
| 2025-07-02 | -85.32 | $20.47 | 6200 |
| 2025-07-01 | -85.32 | $20.47 | 15204 |
| 2025-06-30 | -86.70 | $20.44 | 11500 |
| 2025-06-27 | -89.95 | $20.36 | 18200 |
| 2025-06-26 | -64.29 | $20.29 | 5345 |
| 2025-06-25 | -52.38 | $20.34 | 2500 |
| 2025-06-24 | -57.14 | $20.32 | 5533 |
| 2025-06-23 | -61.36 | $20.29 | 8700 |
| 2025-06-20 | -59.09 | $20.30 | 6349 |
| 2025-06-18 | -56.82 | $20.31 | 5436 |
| 2025-06-17 | -45.45 | $20.36 | 5100 |
| 2025-06-16 | -60.00 | $20.29 | 3600 |
| 2025-06-13 | -54.55 | $20.24 | 6224 |
| 2025-06-12 | -39.39 | $20.29 | 2641 |
| 2025-06-11 | -34.29 | $20.30 | 6400 |
| 2025-06-10 | -12.00 | $20.29 | 1134 |
| 2025-06-09 | -28.00 | $20.25 | 6000 |
| 2025-06-06 | -12.00 | $20.29 | 13822 |
| 2025-06-05 | 0.00 | $20.32 | 4700 |
| 2025-06-04 | -14.81 | $20.27 | 2300 |
| 2025-06-03 | -7.41 | $20.29 | 5007 |
| 2025-06-02 | 0.00 | $20.31 | 6322 |
| 2025-05-30 | -3.57 | $20.30 | 5129 |
| 2025-05-29 | -21.43 | $20.23 | 23207 |
| 2025-05-28 | -24.00 | $20.20 | 12100 |
| 2025-05-27 | -10.77 | $20.19 | 9325 |
| 2025-05-23 | -13.85 | $20.17 | 3344 |
| 2025-05-22 | 0.00 | $20.26 | 12531 |
| 2025-05-21 | -15.38 | $20.16 | 3000 |
| 2025-05-20 | -20.00 | $20.13 | 8508 |
| 2025-05-19 | 0.00 | $20.18 | 6900 |
| 2025-05-16 | -1.85 | $20.14 | 2227 |
| 2025-05-15 | -9.26 | $20.10 | 15200 |
| 2025-05-14 | -7.41 | $20.11 | 7642 |
| 2025-05-13 | -5.56 | $20.12 | 6405 |
| 2025-05-12 | 0.00 | $20.15 | 13703 |
| 2025-05-09 | -5.66 | $20.11 | 8232 |
| 2025-05-08 | -6.90 | $20.10 | 5401 |
| 2025-05-07 | -10.34 | $20.08 | 6832 |
| 2025-05-06 | -12.07 | $20.07 | 12000 |
| 2025-05-05 | -10.34 | $20.08 | 13506 |
| 2025-05-02 | -6.90 | $20.10 | 6600 |
| 2025-05-01 | -17.24 | $20.04 | 18645 |
| 2025-04-30 | -3.92 | $20.05 | 9100 |
| 2025-04-29 | -1.96 | $20.06 | 34900 |
| 2025-04-28 | 0.00 | $20.06 | 7800 |
| 2025-04-25 | -12.00 | $20.00 | 8400 |
| 2025-04-24 | -6.12 | $20.02 | 8500 |
| 2025-04-23 | -10.20 | $20.00 | 14700 |
| 2025-04-22 | -13.04 | $19.96 | 11738 |
| 2025-04-21 | -26.09 | $19.90 | 6300 |
| 2025-04-17 | -28.26 | $19.89 | 4935 |
| 2025-04-16 | -28.26 | $19.89 | 2100 |
| 2025-04-15 | -26.09 | $19.90 | 8717 |
| 2025-04-14 | -34.78 | $19.86 | 5000 |
| 2025-04-11 | -32.61 | $19.87 | 16905 |
| 2025-04-10 | -32.61 | $19.87 | 10405 |
| 2025-04-09 | -65.71 | $19.79 | 16100 |
| 2025-04-08 | -76.09 | $19.67 | 17732 |
| 2025-04-07 | -60.87 | $19.74 | 14000 |
| 2025-04-04 | -34.78 | $19.86 | 7917 |
| 2025-04-03 | -19.57 | $19.93 | 2018 |
| 2025-04-02 | -13.04 | $19.96 | 10200 |
| 2025-04-01 | 0.00 | $20.02 | 7322 |
| 2025-03-31 | -4.65 | $19.97 | 36100 |
| 2025-03-28 | -37.21 | $19.83 | 121100 |
| 2025-03-27 | -14.89 | $19.96 | 3629 |
| 2025-03-26 | -29.79 | $19.89 | 4906 |
| 2025-03-25 | -27.27 | $19.89 | 4634 |
| 2025-03-24 | -20.00 | $19.93 | 5900 |
| 2025-03-21 | -61.32 | $19.90 | 4500 |
| 2025-03-20 | -59.43 | $19.92 | 4000 |
| 2025-03-19 | -62.26 | $19.89 | 19200 |
| 2025-03-18 | -62.26 | $19.89 | 6120 |
| 2025-03-17 | -64.15 | $19.87 | 6741 |
| 2025-03-14 | -60.38 | $19.91 | 158945 |
| 2025-03-13 | -67.92 | $19.83 | 8941 |
| 2025-03-12 | -69.81 | $19.81 | 27847 |
| 2025-03-11 | -71.70 | $19.79 | 5549 |
| 2025-03-10 | -65.09 | $19.86 | 4100 |
| 2025-03-07 | -57.55 | $19.94 | 21938 |
| 2025-03-06 | -65.09 | $19.86 | 20628 |
| 2025-03-05 | -59.43 | $19.92 | 6000 |
| 2025-03-04 | -65.09 | $19.86 | 65035 |
| 2025-03-03 | -57.55 | $19.94 | 11700 |
| 2025-02-28 | -49.06 | $20.03 | 2731 |
| 2025-02-27 | -53.77 | $19.98 | 1600 |
| 2025-02-26 | -51.89 | $20.00 | 21700 |
| 2025-02-25 | -52.83 | $19.99 | 7344 |
| 2025-02-24 | -54.72 | $19.97 | 5000 |
| 2025-02-21 | -50.50 | $19.99 | 7807 |
| 2025-02-20 | -49.51 | $20.00 | 7300 |
| 2025-02-19 | -51.49 | $19.98 | 2642 |
| 2025-02-18 | -53.47 | $19.96 | 8827 |
| 2025-02-14 | -48.51 | $20.01 | 1219 |
| 2025-02-13 | -46.53 | $20.03 | 8501 |
| 2025-02-12 | -56.44 | $19.93 | 9022 |
| 2025-02-11 | -54.46 | $19.95 | 24625 |
| 2025-02-10 | -59.41 | $19.90 | 3406 |
| 2025-02-07 | -64.36 | $19.85 | 3008 |
| 2025-02-06 | -70.30 | $19.79 | 12713 |
| 2025-02-05 | -65.35 | $19.84 | 6716 |
| 2025-02-04 | -74.26 | $19.75 | 7600 |
| 2025-02-03 | -71.29 | $19.78 | 4800 |
| 2025-01-31 | -83.96 | $19.79 | 3400 |
| 2025-01-30 | -89.11 | $19.78 | 6445 |
| 2025-01-29 | -87.13 | $19.80 | 16200 |
| 2025-01-28 | -78.22 | $19.89 | 9015 |
| 2025-01-27 | -73.27 | $19.94 | 27024 |
| 2025-01-24 | -75.27 | $19.98 | 91018 |
| 2025-01-23 | -81.72 | $19.92 | 6914 |
| 2025-01-22 | -62.18 | $19.94 | 4200 |
| 2025-01-21 | -68.07 | $19.87 | 6024 |
| 2025-01-17 | -66.39 | $19.89 | 9900 |
| 2025-01-16 | -66.39 | $19.89 | 4713 |
| 2025-01-15 | -70.59 | $19.84 | 4600 |
| 2025-01-14 | -63.03 | $19.93 | 6000 |
| 2025-01-13 | -65.55 | $19.90 | 10741 |
| 2025-01-10 | -64.71 | $19.91 | 101835 |
| 2025-01-08 | -66.67 | $19.88 | 2400 |
| 2025-01-07 | -66.67 | $19.88 | 5700 |
| 2025-01-06 | -66.67 | $19.88 | 3049 |
| 2025-01-03 | -65.83 | $19.89 | 2500 |
| 2025-01-02 | -69.17 | $19.85 | 2123 |
| 2024-12-31 | -6.98 | $19.88 | 11938 |
| 2024-12-30 | -13.95 | $19.85 | 7200 |
| 2024-12-27 | -18.60 | $19.83 | 2300 |
| 2024-12-26 | -20.93 | $19.82 | 5547 |
| 2024-12-24 | -25.58 | $19.80 | 3504 |
| 2024-12-23 | -34.88 | $19.76 | 3600 |
| 2024-12-20 | -57.58 | $19.76 | 4416 |
| 2024-12-19 | -60.61 | $19.74 | 6509 |
| 2024-12-18 | -63.64 | $19.72 | 9900 |
| 2024-12-17 | -59.09 | $19.75 | 4005 |
| 2024-12-16 | -59.09 | $19.75 | 7247 |
| 2024-12-13 | -59.09 | $19.75 | 8100 |
| 2024-12-12 | -43.94 | $19.85 | 8000 |
| 2024-12-11 | -45.45 | $19.84 | 4124 |
| 2024-12-10 | -53.03 | $19.79 | 7100 |
| 2024-12-09 | -49.21 | $19.83 | 2300 |
| 2024-12-06 | -49.21 | $19.83 | 5400 |
| 2024-12-05 | -50.79 | $19.82 | 5200 |
| 2024-12-04 | -58.73 | $19.77 | 5437 |
| 2024-12-03 | -58.73 | $19.77 | 7412 |
| 2024-12-02 | -50.00 | $19.81 | 7600 |
| 2024-11-29 | -48.48 | $19.82 | 1900 |
| 2024-11-27 | -51.52 | $19.80 | 2800 |
| 2024-11-26 | -32.35 | $19.81 | 5431 |
| 2024-11-25 | -33.33 | $19.80 | 8500 |
| 2024-11-22 | -36.27 | $19.77 | 4600 |
| 2024-11-21 | -40.00 | $19.72 | 7200 |
| 2024-11-20 | -43.00 | $19.69 | 13100 |
| 2024-11-19 | -44.00 | $19.68 | 7300 |
| 2024-11-18 | -48.00 | $19.64 | 8600 |
| 2024-11-15 | -46.00 | $19.66 | 2604 |
| 2024-11-14 | -43.00 | $19.69 | 7612 |
| 2024-11-13 | -44.00 | $19.68 | 7000 |
| 2024-11-12 | -41.00 | $19.71 | 7312 |
| 2024-11-11 | -41.00 | $19.71 | 6415 |
| 2024-11-08 | -32.00 | $19.80 | 4600 |
| 2024-11-07 | -18.82 | $19.81 | 4917 |
| 2024-11-06 | -24.71 | $19.76 | 7822 |
| 2024-11-05 | -38.82 | $19.64 | 4300 |
| 2024-11-04 | -34.12 | $19.68 | 4800 |
| 2024-11-01 | -28.24 | $19.73 | 3037 |
| 2024-10-31 | -35.29 | $19.67 | 2022 |
| 2024-10-30 | -30.59 | $19.71 | 1500 |
| 2024-10-29 | -100.00 | $19.62 | 34516 |
| 2024-10-28 | -90.00 | $19.70 | 25600 |
| 2024-10-25 | -96.15 | $19.72 | 2700 |
| 2024-10-24 | -33.33 | $19.89 | 4530 |
| 2024-10-23 | -25.00 | $19.91 | 4944 |
| 2024-10-22 | -16.67 | $19.93 | 11000 |
| 2024-10-21 | -25.00 | $19.91 | 3300 |
| 2024-10-18 | -16.67 | $19.93 | 10200 |
| 2024-10-17 | -21.74 | $19.91 | 5700 |
| 2024-10-16 | -34.78 | $19.88 | 2800 |
| 2024-10-15 | -45.00 | $19.89 | 4800 |
| 2024-10-14 | -80.00 | $19.82 | 2307 |
| 2024-10-11 | -66.67 | $19.85 | 7409 |
| 2024-10-10 | -33.33 | $19.92 | 6800 |
| 2024-10-09 | -42.86 | $19.90 | 1600 |
| 2024-10-08 | -57.14 | $19.87 | 13018 |
| 2024-10-07 | -66.67 | $19.85 | 2300 |
| 2024-10-04 | -66.67 | $19.85 | 1700 |
| 2024-10-03 | -71.43 | $19.84 | 10400 |
| 2024-10-02 | -71.43 | $19.84 | 4200 |
| 2024-10-01 | -93.75 | $19.81 | 1900 |
| 2024-09-30 | -100.00 | $19.79 | 10437 |
| 2024-09-27 | -90.91 | $19.82 | 3700 |
| 2024-09-26 | -90.91 | $19.82 | 1300 |
| 2024-09-25 | -58.62 | $19.95 | 42434 |
| 2024-09-24 | -58.62 | $19.95 | 3219 |
| 2024-09-23 | -72.41 | $19.91 | 4100 |
| 2024-09-20 | -65.52 | $19.93 | 1747 |
| 2024-09-19 | -58.62 | $19.95 | 2900 |
| 2024-09-18 | -62.07 | $19.94 | 9306 |
| 2024-09-17 | -58.62 | $19.95 | 4100 |
| 2024-09-16 | -50.00 | $19.99 | 2600 |
| 2024-09-13 | -62.50 | $19.95 | 5507 |
| 2024-09-12 | -59.38 | $19.96 | 5800 |
| 2024-09-11 | -62.50 | $19.95 | 8700 |
| 2024-09-10 | -68.75 | $19.93 | 3000 |
| 2024-09-09 | -81.25 | $19.89 | 7800 |
| 2024-09-06 | -96.55 | $19.87 | 8221 |
| 2024-09-05 | -86.21 | $19.90 | 6200 |
| 2024-09-04 | -100.00 | $19.89 | 5818 |
| 2024-09-03 | -58.33 | $20.01 | 1500 |
| 2024-08-30 | -10.71 | $20.12 | 2449 |
| 2024-08-29 | -17.86 | $20.10 | 3200 |
| 2024-08-28 | -14.29 | $20.11 | 9200 |
| 2024-08-27 | -30.00 | $20.06 | 3000 |
| 2024-08-26 | -36.67 | $20.04 | 4038 |
| 2024-08-23 | -33.33 | $20.05 | 2900 |
| 2024-08-22 | -30.00 | $20.06 | 1719 |
| 2024-08-21 | -20.00 | $20.09 | 1500 |
| 2024-08-20 | -20.00 | $20.09 | 2433 |
| 2024-08-19 | -33.33 | $20.05 | 4016 |
| 2024-08-16 | -5.88 | $20.13 | 1506 |
| 2024-08-15 | -13.16 | $20.10 | 8135 |
| 2024-08-14 | -23.08 | $20.06 | 1400 |
| 2024-08-13 | -23.08 | $20.06 | 6200 |
| 2024-08-12 | -41.03 | $19.99 | 1700 |
| 2024-08-09 | -39.53 | $19.98 | 4445 |
| 2024-08-08 | -37.21 | $19.99 | 9600 |
| 2024-08-07 | -51.16 | $19.93 | 7100 |
| 2024-08-06 | -53.49 | $19.92 | 5027 |
| 2024-08-05 | -65.12 | $19.87 | 10400 |
| 2024-08-02 | -41.86 | $19.97 | 6646 |
| 2024-08-01 | -18.52 | $19.95 | 22947 |
| 2024-07-31 | -16.67 | $19.97 | 5218 |
| 2024-07-30 | -16.67 | $19.97 | 9100 |
| 2024-07-29 | -17.59 | $19.96 | 6900 |
| 2024-07-26 | -14.81 | $19.99 | 5507 |
| 2024-07-25 | -2.20 | $19.96 | 4500 |
| 2024-07-24 | -8.79 | $19.90 | 25000 |
| 2024-07-23 | -7.69 | $19.91 | 15900 |
| 2024-07-22 | -14.29 | $19.85 | 7900 |
| 2024-07-19 | -18.68 | $19.81 | 2944 |
| 2024-07-18 | -17.58 | $19.82 | 19200 |
| 2024-07-17 | -18.68 | $19.81 | 7423 |
| 2024-07-16 | -18.68 | $19.81 | 6600 |
| 2024-07-15 | -21.98 | $19.78 | 7200 |
| 2024-07-12 | -21.98 | $19.78 | 10735 |
| 2024-07-11 | -19.78 | $19.80 | 7609 |
| 2024-07-10 | -26.37 | $19.74 | 5800 |
| 2024-07-09 | -27.47 | $19.73 | 9519 |
| 2024-07-08 | -39.45 | $19.73 | 7538 |
| 2024-07-05 | -41.28 | $19.71 | 5406 |
| 2024-07-03 | -69.70 | $19.70 | 133121 |
| 2024-07-02 | -75.76 | $19.66 | 6438 |
| 2024-07-01 | -72.73 | $19.68 | 9700 |
| 2024-06-28 | -86.36 | $19.59 | 37600 |
| 2024-06-27 | -92.42 | $19.55 | 224100 |
| 2024-06-26 | -92.19 | $19.57 | 8945 |
| 2024-06-25 | -93.75 | $19.56 | 10300 |
| 2024-06-24 | -93.44 | $19.59 | 4700 |
| 2024-06-21 | -91.80 | $19.60 | 8500 |
| 2024-06-20 | -98.36 | $19.56 | 15200 |
| 2024-06-18 | -93.22 | $19.61 | 4441 |
| 2024-06-17 | -89.83 | $19.63 | 5520 |
| 2024-06-14 | -93.22 | $19.61 | 8000 |
| 2024-06-13 | -91.53 | $19.62 | 11440 |
| 2024-06-12 | -86.44 | $19.65 | 3810 |
| 2024-06-11 | -94.92 | $19.60 | 5722 |
| 2024-06-10 | -91.23 | $19.64 | 23200 |
| 2024-06-07 | -84.21 | $19.68 | 9500 |
| 2024-06-06 | -68.57 | $19.70 | 9500 |
| 2024-06-05 | -7.14 | $19.72 | 3643 |
| 2024-06-04 | -18.75 | $19.69 | 5600 |
| 2024-06-03 | -7.14 | $19.69 | 59900 |
| 2024-05-31 | -14.29 | $19.68 | 6621 |
| 2024-05-30 | -21.43 | $19.67 | 7100 |
| 2024-05-29 | -20.00 | $19.67 | 5600 |
| 2024-05-28 | -43.75 | $19.63 | 25000 |
| 2024-05-24 | -8.00 | $19.68 | 12320 |
| 2024-05-23 | -12.00 | $19.67 | 9000 |
| 2024-05-22 | -24.00 | $19.64 | 6204 |
| 2024-05-21 | -20.00 | $19.65 | 7337 |
| 2024-05-20 | -8.00 | $19.68 | 20700 |
| 2024-05-17 | -36.00 | $19.61 | 5900 |
| 2024-05-16 | -12.00 | $19.67 | 30011 |
| 2024-05-15 | -17.39 | $19.64 | 8418 |
| 2024-05-14 | -21.74 | $19.63 | 10746 |
| 2024-05-13 | -31.75 | $19.62 | 88948 |
| 2024-05-10 | -26.98 | $19.65 | 189700 |
| 2024-05-09 | -28.57 | $19.64 | 8200 |
| 2024-05-08 | -25.40 | $19.66 | 28100 |
| 2024-05-07 | -41.27 | $19.56 | 26649 |
| 2024-05-06 | -34.92 | $19.60 | 18400 |
| 2024-05-03 | -34.92 | $19.60 | 8144 |
| 2024-05-02 | -38.10 | $19.58 | 36200 |
| 2024-05-01 | -38.10 | $19.58 | 178347 |
| 2024-04-30 | -46.97 | $19.54 | 66900 |
| 2024-04-29 | -42.42 | $19.57 | 16539 |
| 2024-04-26 | -46.97 | $19.54 | 16927 |
| 2024-04-25 | -56.06 | $19.48 | 11118 |
| 2024-04-24 | -55.88 | $19.49 | 12824 |
| 2024-04-23 | -48.53 | $19.54 | 15600 |
| 2024-04-22 | -41.18 | $19.59 | 16745 |
| 2024-04-19 | -45.59 | $19.56 | 18510 |
| 2024-04-18 | -44.12 | $19.57 | 40300 |
| 2024-04-17 | -41.18 | $19.59 | 3700 |
| 2024-04-16 | -41.18 | $19.59 | 19631 |
| 2024-04-15 | -96.30 | $19.61 | 14244 |
| 2024-04-12 | -81.48 | $19.65 | 21107 |
| 2024-04-11 | -53.33 | $19.74 | 9400 |
| 2024-04-10 | -45.16 | $19.77 | 9314 |
| 2024-04-09 | -45.16 | $19.77 | 13247 |
| 2024-04-08 | -61.29 | $19.72 | 27800 |
| 2024-04-05 | -51.61 | $19.75 | 11426 |
| 2024-04-04 | -45.16 | $19.77 | 12637 |
| 2024-04-03 | -25.81 | $19.83 | 17233 |
| 2024-04-02 | -32.26 | $19.81 | 9206 |
| 2024-04-01 | -29.03 | $19.82 | 19500 |
| 2024-03-28 | -35.48 | $19.80 | 95933 |
| 2024-03-27 | -12.90 | $19.87 | 20226 |
| 2024-03-26 | -38.71 | $19.79 | 9700 |
| 2024-03-25 | -48.39 | $19.76 | 78028 |
| 2024-03-22 | -64.52 | $19.71 | 9300 |
| 2024-03-21 | -61.29 | $19.72 | 6900 |
| 2024-03-20 | -64.52 | $19.71 | 8805 |
| 2024-03-19 | -61.29 | $19.72 | 108409 |
| 2024-03-18 | -64.52 | $19.71 | 12000 |
| 2024-03-15 | -69.23 | $19.73 | 21200 |
| 2024-03-14 | -84.62 | $19.69 | 16518 |
| 2024-03-13 | -80.00 | $19.75 | 34048 |
| 2024-03-12 | -11.76 | $19.86 | 19423 |
| 2024-03-11 | -11.76 | $19.84 | 10000 |
| 2024-03-08 | -5.88 | $19.85 | 12942 |
| 2024-03-07 | -11.76 | $19.84 | 11334 |
| 2024-03-06 | -38.89 | $19.79 | 20529 |
| 2024-03-05 | -41.67 | $19.76 | 9604 |
| 2024-03-04 | -45.83 | $19.75 | 15000 |
| 2024-03-01 | -50.00 | $19.74 | 10912 |
| 2024-02-29 | -58.33 | $19.72 | 17036 |
| 2024-02-28 | -45.83 | $19.75 | 39400 |
| 2024-02-27 | -41.67 | $19.76 | 12112 |
| 2024-02-26 | 0.00 | $19.86 | 26019 |
| 2024-02-23 | -32.00 | $19.79 | 11101 |
| 2024-02-22 | -36.00 | $19.78 | 9800 |
| 2024-02-21 | -12.00 | $19.84 | 35108 |
| 2024-02-20 | -23.61 | $19.73 | 18800 |
| 2024-02-16 | -15.28 | $19.79 | 6221 |
| 2024-02-15 | -16.67 | $19.78 | 11800 |
| 2024-02-14 | -25.64 | $19.76 | 8940 |
| 2024-02-13 | -24.69 | $19.79 | 24100 |
| 2024-02-12 | -31.82 | $19.78 | 20003 |
| 2024-02-09 | -36.67 | $19.75 | 29926 |
| 2024-02-08 | -40.43 | $19.74 | 18700 |
| 2024-02-07 | -45.83 | $19.70 | 66735 |
| 2024-02-06 | -49.51 | $19.69 | 15500 |
| 2024-02-05 | -51.49 | $19.67 | 8533 |
| 2024-02-02 | -44.55 | $19.74 | 13300 |
| 2024-02-01 | -49.51 | $19.69 | 238138 |
| 2024-01-31 | -47.52 | $19.71 | 54903 |
| 2024-01-30 | -40.59 | $19.78 | 34522 |
| 2024-01-29 | -41.67 | $19.81 | 18000 |
| 2024-01-26 | -37.04 | $19.86 | 36300 |
| 2024-01-25 | -36.11 | $19.87 | 35200 |
| 2024-01-24 | -37.96 | $19.85 | 28200 |
| 2024-01-23 | -37.04 | $19.86 | 18635 |
| 2024-01-22 | -96.49 | $19.82 | 34000 |
| 2024-01-19 | -96.49 | $19.82 | 18638 |
| 2024-01-18 | -100.00 | $19.90 | 33700 |
| 2024-01-17 | -100.00 | $19.92 | 46723 |
| 2024-01-16 | -88.64 | $19.98 | 8819 |
| 2024-01-12 | -91.89 | $20.03 | 9643 |
| 2024-01-11 | -97.22 | $20.02 | 5133 |
| 2024-01-10 | -83.33 | $20.07 | 20839 |
| 2024-01-09 | -61.11 | $20.15 | 15000 |
| 2024-01-08 | -66.67 | $20.13 | 35400 |
| 2024-01-05 | -63.89 | $20.14 | 19000 |
| 2024-01-04 | -100.00 | $20.10 | 8500 |
| 2024-01-03 | -92.59 | $20.12 | 29700 |
| 2024-01-02 | -88.89 | $20.13 | 13600 |
| 2023-12-29 | -87.50 | $20.16 | 26942 |
| 2023-12-28 | -79.17 | $20.18 | 26633 |
| 2023-12-27 | -73.08 | $20.18 | 43200 |
| 2023-12-26 | -65.52 | $20.18 | 8722 |
| 2023-12-22 | -65.52 | $20.18 | 11513 |
| 2023-12-21 | 0.00 | $20.37 | 16730 |
| 2023-12-20 | -13.33 | $20.31 | 24800 |
| 2023-12-19 | -2.63 | $20.33 | 26200 |
| 2023-12-18 | -8.33 | $20.29 | 60700 |
| 2023-12-15 | -11.11 | $20.28 | 19520 |
| 2023-12-14 | -13.89 | $20.27 | 32113 |
| 2023-12-13 | 0.00 | $20.27 | 11436 |
| 2023-12-12 | -24.14 | $20.18 | 21718 |
| 2023-12-11 | -3.45 | $20.24 | 10012 |
| 2023-12-08 | 0.00 | $20.25 | 42400 |
| 2023-12-07 | -4.00 | $20.20 | 12500 |
| 2023-12-06 | -8.00 | $20.19 | 53531 |
| 2023-12-05 | -12.00 | $20.18 | 24919 |
| 2023-12-04 | -24.00 | $20.15 | 20700 |
| 2023-12-01 | -8.00 | $20.19 | 14800 |
| 2023-11-30 | -20.00 | $20.16 | 10600 |
| 2023-11-29 | -24.00 | $20.15 | 7929 |
| 2023-11-28 | -36.00 | $20.12 | 13900 |
| 2023-11-27 | -40.00 | $20.11 | 14000 |
| 2023-11-24 | 0.00 | $20.21 | 4322 |
| 2023-11-22 | -62.50 | $20.05 | 10300 |
| 2023-11-21 | -70.83 | $20.03 | 8800 |
| 2023-11-20 | -70.83 | $20.03 | 7821 |
| 2023-11-17 | -54.17 | $20.07 | 5544 |
| 2023-11-16 | -41.67 | $20.10 | 23400 |
| 2023-11-15 | -64.00 | $20.05 | 10400 |
| 2023-11-14 | -64.00 | $20.05 | 13700 |
| 2023-11-13 | -88.00 | $19.99 | 19700 |
| 2023-11-10 | -95.83 | $19.98 | 96514 |
| 2023-11-09 | -90.91 | $20.01 | 35700 |
| 2023-11-08 | -76.19 | $20.05 | 12000 |
| 2023-11-07 | -52.38 | $20.10 | 16200 |
| 2023-11-06 | -52.38 | $20.10 | 14400 |
| 2023-11-03 | -61.90 | $20.08 | 18100 |
| 2023-11-02 | -80.95 | $20.04 | 14400 |
| 2023-11-01 | -85.71 | $20.03 | 34400 |
| 2023-10-31 | -80.95 | $20.04 | 10300 |
| 2023-10-30 | -70.83 | $20.04 | 17800 |
| 2023-10-27 | -75.00 | $20.03 | 38920 |
| 2023-10-26 | -70.83 | $20.04 | 11815 |
| 2023-10-25 | -66.67 | $20.05 | 23600 |
| 2023-10-24 | -62.50 | $20.06 | 19100 |
| 2023-10-23 | -58.33 | $20.07 | 27300 |
| 2023-10-20 | -45.83 | $20.10 | 58025 |
| 2023-10-19 | -29.17 | $20.14 | 25700 |
| 2023-10-18 | -60.87 | $20.15 | 7908 |
| 2023-10-17 | -47.83 | $20.21 | 5748 |
| 2023-10-16 | -63.04 | $20.14 | 48800 |
| 2023-10-13 | -65.22 | $20.13 | 19300 |
| 2023-10-12 | -56.25 | $20.18 | 23707 |
| 2023-10-11 | -58.33 | $20.17 | 129400 |
| 2023-10-10 | -62.50 | $20.15 | 41904 |
| 2023-10-09 | -58.33 | $20.17 | 7301 |
| 2023-10-06 | -68.75 | $20.12 | 26600 |
| 2023-10-05 | -64.58 | $20.14 | 19900 |
| 2023-10-04 | -66.67 | $20.13 | 28112 |
| 2023-10-03 | -68.75 | $20.12 | 175834 |
| 2023-10-02 | -62.79 | $20.18 | 13932 |
| 2023-09-29 | -72.09 | $20.14 | 12322 |
| 2023-09-28 | -58.14 | $20.20 | 15416 |
| 2023-09-27 | -65.12 | $20.17 | 21400 |
| 2023-09-26 | -69.77 | $20.15 | 8410 |
| 2023-09-25 | -69.77 | $20.15 | 12210 |
| 2023-09-22 | -72.09 | $20.14 | 72700 |
| 2023-09-21 | -32.35 | $20.34 | 40000 |
| 2023-09-20 | -17.14 | $20.39 | 33500 |
| 2023-09-19 | -10.26 | $20.41 | 12019 |
| 2023-09-18 | -9.62 | $20.40 | 3935 |
| 2023-09-15 | -3.85 | $20.43 | 6720 |
| 2023-09-14 | -1.96 | $20.43 | 3000 |
| 2023-09-13 | -2.00 | $20.42 | 33744 |
| 2023-09-12 | -6.00 | $20.40 | 11412 |
| 2023-09-11 | -8.00 | $20.39 | 19700 |
| 2023-09-08 | -14.00 | $20.36 | 10200 |
| 2023-09-07 | -8.51 | $20.36 | 5500 |
| 2023-09-06 | -2.13 | $20.39 | 10000 |
| 2023-09-05 | -8.51 | $20.36 | 14514 |
| 2023-09-01 | -10.87 | $20.34 | 3931 |
| 2023-08-31 | -14.00 | $20.32 | 9100 |
| 2023-08-30 | -10.00 | $20.34 | 10414 |
| 2023-08-29 | -8.00 | $20.35 | 130700 |
| 2023-08-28 | -11.36 | $20.28 | 29000 |
| 2023-08-25 | -5.41 | $20.24 | 18148 |
| 2023-08-24 | -16.28 | $20.18 | 22024 |
| 2023-08-23 | -4.76 | $20.20 | 23619 |
| 2023-08-22 | 0.00 | $20.16 | 10930 |
| 2023-08-21 | -51.43 | $19.97 | 64028 |
| 2023-08-18 | -31.43 | $20.04 | 31730 |
| 2023-08-17 | -31.43 | $20.04 | 28100 |
| 2023-08-16 | -28.57 | $20.05 | 23141 |
| 2023-08-15 | -7.14 | $20.12 | 25400 |
| 2023-08-14 | -9.52 | $20.11 | 115715 |
| 2023-08-11 | -14.29 | $20.09 | 15126 |
| 2023-08-10 | -9.52 | $20.11 | 10209 |
| 2023-08-09 | 0.00 | $20.15 | 11128 |
| 2023-08-08 | -11.90 | $20.10 | 28947 |
| 2023-08-07 | -26.19 | $20.04 | 8928 |
| 2023-08-04 | -35.71 | $20.00 | 21300 |
| 2023-08-03 | -30.95 | $20.02 | 18300 |
| 2023-08-02 | -47.62 | $19.95 | 19400 |
| 2023-08-01 | -38.10 | $19.99 | 25302 |
| 2023-07-31 | -50.00 | $19.94 | 28546 |
| 2023-07-28 | -54.76 | $19.92 | 24226 |
| 2023-07-27 | -59.52 | $19.90 | 13741 |
| 2023-07-26 | -57.45 | $19.88 | 22800 |
| 2023-07-25 | -61.70 | $19.86 | 32638 |
| 2023-07-24 | -42.55 | $19.95 | 21316 |
| 2023-07-21 | -40.43 | $19.96 | 14207 |
| 2023-07-20 | -34.04 | $19.99 | 28307 |
| 2023-07-19 | -27.66 | $20.02 | 138416 |
| 2023-07-18 | -17.39 | $20.06 | 10919 |
| 2023-07-17 | -15.22 | $20.07 | 25645 |
| 2023-07-14 | -25.93 | $20.00 | 76509 |
| 2023-07-13 | 0.00 | $20.14 | 83300 |
| 2023-07-12 | -21.15 | $20.01 | 167011 |
| 2023-07-11 | -15.38 | $20.04 | 78740 |
| 2023-07-10 | -2.50 | $19.99 | 76100 |
| 2023-07-07 | -10.00 | $19.96 | 83900 |
| 2023-07-06 | -12.50 | $19.95 | 63620 |
| 2023-07-05 | -13.33 | $19.94 | 46000 |
| 2023-07-03 | -6.67 | $19.97 | 100425 |
| 2023-06-30 | 0.00 | $20.00 | 39800 |
| 2023-06-29 | -11.11 | $19.95 | 20900 |
| 2023-06-28 | -22.22 | $19.90 | 186139 |
| 2023-06-27 | -22.22 | $19.90 | 14847 |
| 2023-06-26 | -13.33 | $19.94 | 26500 |
| 2023-06-23 | -24.44 | $19.89 | 18400 |
| 2023-06-22 | -22.22 | $19.90 | 14900 |
| 2023-06-21 | -11.11 | $19.95 | 7900 |
| 2023-06-20 | -13.33 | $19.94 | 18200 |
| 2023-06-16 | -6.67 | $19.97 | 54300 |
| 2023-06-15 | -13.51 | $19.87 | 24129 |
| 2023-06-14 | -16.22 | $19.86 | 13831 |
| 2023-06-13 | -42.37 | $19.87 | 71500 |
| 2023-06-12 | -49.15 | $19.83 | 17100 |
| 2023-06-09 | -52.54 | $19.81 | 31100 |
| 2023-06-08 | -49.15 | $19.83 | 19800 |
| 2023-06-07 | -47.46 | $19.84 | 39600 |
| 2023-06-06 | -42.37 | $19.87 | 9700 |
| 2023-06-05 | -50.85 | $19.82 | 23337 |
| 2023-06-02 | -49.15 | $19.83 | 20900 |
| 2023-06-01 | -59.32 | $19.77 | 61900 |
| 2023-05-31 | -66.13 | $19.74 | 17300 |
| 2023-05-30 | -77.42 | $19.67 | 50400 |
| 2023-05-26 | -80.28 | $19.67 | 37837 |
| 2023-05-25 | -85.33 | $19.64 | 60200 |
| 2023-05-24 | -76.00 | $19.71 | 76000 |
| 2023-05-23 | -84.00 | $19.65 | 32822 |
| 2023-05-22 | -90.67 | $19.60 | 9700 |
| 2023-05-19 | -85.33 | $19.64 | 27717 |
| 2023-05-18 | -84.42 | $19.65 | 36716 |
| 2023-05-17 | -87.01 | $19.63 | 53539 |
| 2023-05-16 | -87.01 | $19.63 | 27101 |
| 2023-05-15 | -70.67 | $19.77 | 37630 |
| 2023-05-12 | -66.67 | $19.80 | 15427 |
| 2023-05-11 | -72.00 | $19.76 | 28444 |
| 2023-05-10 | -61.33 | $19.84 | 17847 |
| 2023-05-09 | -57.33 | $19.87 | 14200 |
| 2023-05-08 | -64.00 | $19.82 | 30200 |
| 2023-05-05 | -54.67 | $19.89 | 15305 |
| 2023-05-04 | -88.68 | $19.83 | 20000 |
| 2023-05-03 | -100.00 | $20.00 | 18800 |
| 2023-05-02 | -64.00 | $20.15 | 25803 |
| 2023-05-01 | -64.00 | $20.15 | 50300 |
| 2023-04-28 | -70.00 | $20.17 | 10402 |
| 2023-04-27 | -43.75 | $20.17 | 32138 |
| 2023-04-26 | -62.50 | $20.11 | 14300 |
| 2023-04-25 | -40.63 | $20.18 | 39900 |
| 2023-04-24 | -28.21 | $20.20 | 65800 |
| 2023-04-21 | -30.95 | $20.18 | 68200 |
| 2023-04-20 | -14.29 | $20.23 | 14827 |
| 2023-04-19 | -14.29 | $20.23 | 76200 |
| 2023-04-18 | -12.50 | $20.24 | 77700 |
| 2023-04-17 | -7.14 | $20.27 | 16500 |
| 2023-04-14 | -16.07 | $20.22 | 10222 |
| 2023-04-13 | -16.07 | $20.22 | 27925 |
| 2023-04-12 | -21.43 | $20.19 | 23404 |
| 2023-04-11 | -19.64 | $20.20 | 13200 |
| 2023-04-10 | -19.64 | $20.20 | 24439 |
| 2023-04-06 | -26.79 | $20.16 | 56722 |
| 2023-04-05 | -28.57 | $20.15 | 239944 |
| 2023-04-04 | -6.67 | $20.17 | 21400 |
| 2023-04-03 | -11.11 | $20.15 | 53839 |
| 2023-03-31 | -19.57 | $20.12 | 12700 |
| 2023-03-30 | -32.61 | $20.06 | 110749 |
| 2023-03-29 | -23.91 | $20.10 | 137400 |
| 2023-03-28 | -39.22 | $20.06 | 341447 |
| 2023-03-27 | -35.29 | $20.08 | 49100 |
| 2023-03-24 | -49.02 | $20.01 | 45400 |
| 2023-03-23 | -80.00 | $19.86 | 94034 |
| 2023-03-22 | -85.19 | $19.84 | 18438 |
| 2023-03-21 | -83.33 | $19.85 | 73000 |
| 2023-03-20 | -75.93 | $19.89 | 15500 |
| 2023-03-17 | -83.33 | $19.85 | 16632 |
| 2023-03-16 | -68.52 | $19.93 | 59120 |
| 2023-03-15 | -75.93 | $19.89 | 14739 |
| 2023-03-14 | -77.78 | $19.88 | 15904 |
| 2023-03-13 | -100.00 | $19.78 | 24400 |
| 2023-03-10 | -76.19 | $19.98 | 195500 |
| 2023-03-09 | -94.29 | $19.97 | 28200 |
| 2023-03-08 | -82.86 | $20.01 | 45935 |
| 2023-03-07 | -71.43 | $20.05 | 251300 |
| 2023-03-06 | -71.43 | $20.05 | 222405 |
| 2023-03-03 | -65.71 | $20.07 | 10347 |
| 2023-03-02 | -65.71 | $20.07 | 15512 |
| 2023-03-01 | -71.43 | $20.05 | 134700 |
| 2023-02-28 | -51.43 | $20.12 | 20223 |
| 2023-02-27 | -42.86 | $20.15 | 13300 |
| 2023-02-24 | -11.43 | $20.26 | 51100 |
| 2023-02-23 | 0.00 | $20.30 | 20024 |
| 2023-02-22 | -5.88 | $20.27 | 8900 |
| 2023-02-21 | -45.16 | $20.12 | 29214 |
| 2023-02-17 | -41.94 | $20.13 | 30900 |
| 2023-02-16 | -48.39 | $20.11 | 112200 |
| 2023-02-15 | -64.52 | $20.06 | 43407 |
| 2023-02-14 | -76.67 | $20.03 | 35500 |
| 2023-02-13 | -76.67 | $20.03 | 13700 |
| 2023-02-10 | -66.67 | $20.06 | 152336 |
| 2023-02-09 | -70.00 | $20.05 | 19000 |
| 2023-02-08 | -76.67 | $20.03 | 59717 |
| 2023-02-07 | -63.33 | $20.07 | 12100 |
| 2023-02-06 | -70.00 | $20.05 | 31620 |
| 2023-02-03 | -70.27 | $20.07 | 72800 |
| 2023-02-02 | -67.57 | $20.08 | 59700 |
| 2023-02-01 | -67.57 | $20.08 | 194610 |
| 2023-01-31 | -67.57 | $20.08 | 62436 |
| 2023-01-30 | -83.78 | $20.02 | 47538 |
| 2023-01-27 | -90.91 | $20.03 | 50200 |
| 2023-01-26 | -96.97 | $20.01 | 23311 |
| 2023-01-25 | -96.77 | $20.03 | 114930 |
| 2023-01-24 | -80.65 | $20.08 | 59700 |
| 2023-01-23 | -78.26 | $20.12 | 22200 |
| 2023-01-20 | -86.96 | $20.08 | 14100 |
| 2023-01-19 | -93.48 | $20.05 | 52300 |
| 2023-01-18 | -87.23 | $20.08 | 31000 |
| 2023-01-17 | -80.85 | $20.11 | 61220 |
| 2023-01-13 | -85.11 | $20.09 | 28500 |
| 2023-01-12 | -73.47 | $20.15 | 26000 |
| 2023-01-11 | -75.51 | $20.14 | 143014 |
| 2023-01-10 | -65.31 | $20.19 | 7700 |
| 2023-01-09 | -81.63 | $20.11 | 18544 |
| 2023-01-06 | -71.43 | $20.16 | 17500 |
| 2023-01-05 | -75.51 | $20.14 | 153800 |
| 2023-01-04 | -69.39 | $20.17 | 22232 |
| 2023-01-03 | -63.27 | $20.20 | 47835 |
| 2022-12-30 | -69.39 | $20.17 | 29900 |
| 2022-12-29 | -69.39 | $20.17 | 35917 |
| 2022-12-28 | -81.63 | $20.11 | 252600 |
| 2022-12-27 | -89.80 | $20.07 | 31736 |
| 2022-12-23 | -100.00 | $20.09 | 95700 |
| 2022-12-22 | -52.78 | $20.37 | 71724 |
| 2022-12-21 | -63.89 | $20.33 | 55414 |
| 2022-12-20 | -64.86 | $20.32 | 112545 |
| 2022-12-19 | -57.50 | $20.33 | 81900 |
| 2022-12-16 | -62.50 | $20.31 | 56132 |
| 2022-12-15 | -60.98 | $20.31 | 16000 |
| 2022-12-14 | -43.90 | $20.38 | 39000 |
| 2022-12-13 | -46.34 | $20.37 | 43741 |
| 2022-12-12 | -46.34 | $20.37 | 120602 |
| 2022-12-09 | -70.73 | $20.27 | 17009 |
| 2022-12-08 | -63.83 | $20.26 | 8400 |
| 2022-12-07 | -61.70 | $20.27 | 58603 |
| 2022-12-06 | -65.96 | $20.25 | 48300 |
| 2022-12-05 | -55.32 | $20.30 | 97431 |
| 2022-12-02 | -55.32 | $20.30 | 118619 |
| 2022-12-01 | -65.96 | $20.25 | 32426 |
| 2022-11-30 | -65.96 | $20.25 | 20628 |
| 2022-11-29 | -81.67 | $20.20 | 22900 |
| 2022-11-28 | -75.00 | $20.24 | 21400 |
| 2022-11-25 | -73.33 | $20.25 | 3612 |
| 2022-11-23 | -73.33 | $20.25 | 5000 |
| 2022-11-22 | -83.33 | $20.19 | 12400 |
| 2022-11-21 | -76.67 | $20.23 | 39841 |
| 2022-11-18 | -85.00 | $20.18 | 16800 |
| 2022-11-17 | -80.00 | $20.21 | 29821 |
| 2022-11-16 | -81.67 | $20.20 | 14800 |
| 2022-11-15 | -88.33 | $20.16 | 216313 |
| 2022-11-14 | -85.00 | $20.18 | 17300 |
| 2022-11-11 | -97.31 | $20.15 | 21132 |
| 2022-11-10 | -97.31 | $20.15 | 22210 |
| 2022-11-09 | -96.44 | $20.15 | 12330 |
| 2022-11-08 | -97.78 | $20.12 | 27800 |
| 2022-11-07 | -97.79 | $20.11 | 53707 |
| 2022-11-04 | -93.83 | $20.19 | 39700 |
| 2022-11-03 | -95.22 | $20.13 | 160000 |
| 2022-11-02 | -90.43 | $20.24 | 42211 |
| 2022-11-01 | -80.87 | $20.46 | 19849 |
| 2022-10-31 | -80.93 | $20.41 | 36211 |
| 2022-10-28 | -82.20 | $20.38 | 16800 |
| 2022-10-27 | -89.41 | $20.21 | 17526 |
| 2022-10-26 | -91.10 | $20.17 | 8504 |
| 2022-10-25 | -88.56 | $20.23 | 98700 |
| 2022-10-24 | -84.75 | $20.32 | 148611 |
| 2022-10-21 | -89.41 | $20.21 | 38414 |
| 2022-10-20 | -92.37 | $20.14 | 18400 |
| 2022-10-19 | -89.83 | $20.20 | 45731 |
| 2022-10-18 | -90.68 | $20.18 | 19600 |
| 2022-10-17 | -92.37 | $20.14 | 28400 |
| 2022-10-14 | -72.00 | $20.10 | 18126 |
| 2022-10-13 | -64.00 | $20.14 | 98200 |
| 2022-10-12 | -52.00 | $20.20 | 14100 |
| 2022-10-11 | -74.00 | $20.09 | 38903 |
| 2022-10-10 | -82.00 | $20.05 | 26521 |
| 2022-10-07 | -76.00 | $20.08 | 83300 |
| 2022-10-06 | -86.00 | $20.03 | 73512 |
| 2022-10-05 | -44.00 | $20.24 | 73811 |
| 2022-10-04 | -74.00 | $20.09 | 28009 |
| 2022-10-03 | -59.18 | $20.17 | 68524 |
| 2022-09-30 | -75.51 | $20.09 | 22700 |
| 2022-09-29 | -61.22 | $20.16 | 21021 |
| 2022-09-28 | -61.22 | $20.16 | 10100 |
| 2022-09-27 | -36.73 | $20.28 | 150700 |
| 2022-09-26 | -66.67 | $20.13 | 224800 |
| 2022-09-23 | -59.09 | $20.15 | 320909 |
| 2022-09-22 | -47.62 | $20.19 | 19700 |
| 2022-09-21 | -93.94 | $20.08 | 78819 |
| 2022-09-20 | -66.67 | $20.17 | 8927 |
| 2022-09-19 | -84.85 | $20.11 | 26900 |
| 2022-09-16 | -69.70 | $20.16 | 94900 |
| 2022-09-15 | -75.76 | $20.14 | 21425 |
| 2022-09-14 | -67.74 | $20.16 | 12100 |
| 2022-09-13 | -25.81 | $20.29 | 27700 |
| 2022-09-12 | -67.74 | $20.16 | 246604 |
| 2022-09-09 | -58.06 | $20.19 | 34600 |
| 2022-09-08 | -67.74 | $20.16 | 18231 |
| 2022-09-07 | -77.42 | $20.13 | 70841 |
| 2022-09-06 | -100.00 | $20.06 | 20500 |
| 2022-09-02 | -82.86 | $20.08 | 9100 |
| 2022-09-01 | -50.85 | $20.07 | 8249 |
| 2022-08-31 | -52.54 | $20.06 | 19427 |
| 2022-08-30 | -49.15 | $20.08 | 22100 |
| 2022-08-29 | -50.85 | $20.07 | 6800 |
| 2022-08-26 | -84.68 | $20.12 | 17038 |
| 2022-08-25 | -85.14 | $20.11 | 44406 |
| 2022-08-24 | -84.23 | $20.13 | 35710 |
| 2022-08-23 | -84.68 | $20.12 | 40335 |
| 2022-08-22 | -82.88 | $20.16 | 21506 |
| 2022-08-19 | -82.43 | $20.17 | 66600 |
| 2022-08-18 | -81.08 | $20.20 | 63212 |
| 2022-08-17 | -82.43 | $20.17 | 47900 |
| 2022-08-16 | -83.78 | $20.14 | 70538 |
| 2022-08-15 | -82.88 | $20.16 | 428600 |
| 2022-08-12 | -81.08 | $20.20 | 34410 |
| 2022-08-11 | -84.23 | $20.13 | 6501 |
| 2022-08-10 | -85.59 | $20.10 | 201600 |
| 2022-08-09 | -87.39 | $20.06 | 44800 |
| 2022-08-08 | -89.19 | $20.02 | 18845 |
| 2022-08-05 | -89.64 | $20.01 | 209720 |
| 2022-08-04 | -89.09 | $20.04 | 84324 |
| 2022-08-03 | -89.09 | $20.04 | 17200 |
| 2022-08-02 | -88.18 | $20.06 | 15200 |
| 2022-08-01 | -83.48 | $20.08 | 27137 |
| 2022-07-29 | -53.23 | $19.99 | 63600 |
| 2022-07-28 | -51.61 | $20.00 | 30537 |
| 2022-07-27 | -46.77 | $20.03 | 18223 |
| 2022-07-26 | -56.45 | $19.97 | 96600 |
| 2022-07-25 | -54.84 | $19.98 | 26646 |
| 2022-07-22 | -54.84 | $19.98 | 79400 |
| 2022-07-21 | -53.23 | $19.99 | 28514 |
| 2022-07-20 | -45.16 | $20.04 | 172714 |
| 2022-07-19 | -34.67 | $20.06 | 102007 |
| 2022-07-18 | -37.50 | $19.99 | 17231 |
| 2022-07-15 | -29.63 | $20.02 | 41800 |
| 2022-07-14 | -34.25 | $19.93 | 14206 |
| 2022-07-13 | -35.62 | $19.92 | 15935 |
| 2022-07-12 | -35.62 | $19.92 | 5642 |
| 2022-07-11 | -41.10 | $19.88 | 21400 |
| 2022-07-08 | -30.14 | $19.96 | 32300 |
| 2022-07-07 | -27.40 | $19.98 | 20335 |
| 2022-07-06 | -39.73 | $19.89 | 10430 |
| 2022-07-05 | -38.36 | $19.90 | 20300 |
| 2022-07-01 | -38.36 | $19.90 | 3445 |
| 2022-06-30 | -45.21 | $19.85 | 34500 |
| 2022-06-29 | -45.21 | $19.85 | 54100 |
| 2022-06-28 | -46.48 | $19.83 | 9816 |
| 2022-06-27 | -42.25 | $19.86 | 10000 |
| 2022-06-24 | -42.25 | $19.86 | 22503 |
| 2022-06-23 | -43.66 | $19.85 | 20900 |
| 2022-06-22 | -57.75 | $19.75 | 26600 |
| 2022-06-21 | -64.79 | $19.70 | 13800 |
| 2022-06-17 | -71.83 | $19.65 | 199800 |
| 2022-06-16 | -100.00 | $19.45 | 6100 |
| 2022-06-15 | -81.16 | $19.60 | 38700 |
| 2022-06-14 | -91.30 | $19.53 | 6100 |
| 2022-06-13 | -83.82 | $19.59 | 6312 |
| 2022-06-10 | -55.88 | $19.78 | 8115 |
| 2022-06-09 | -50.00 | $19.82 | 5644 |
| 2022-06-08 | -42.65 | $19.87 | 23148 |
| 2022-06-07 | -36.76 | $19.91 | 77200 |
| 2022-06-06 | -39.71 | $19.89 | 4600 |
| 2022-06-03 | -30.88 | $19.95 | 5900 |
| 2022-06-02 | -26.47 | $19.98 | 6100 |
| 2022-06-01 | -29.41 | $19.96 | 9128 |
| 2022-05-31 | -22.41 | $19.93 | 18000 |
| 2022-05-27 | -24.14 | $19.92 | 4735 |
| 2022-05-26 | -34.48 | $19.86 | 34549 |
| 2022-05-25 | -56.76 | $19.80 | 5600 |
| 2022-05-24 | -62.16 | $19.76 | 218901 |
| 2022-05-23 | -62.16 | $19.76 | 12600 |
| 2022-05-20 | -70.27 | $19.70 | 4425 |
| 2022-05-19 | -70.27 | $19.70 | 5824 |
| 2022-05-18 | -79.05 | $19.70 | 4618 |
| 2022-05-17 | -74.29 | $19.75 | 21200 |
| 2022-05-16 | -96.63 | $19.67 | 15700 |
| 2022-05-13 | -87.64 | $19.75 | 6300 |
| 2022-05-12 | -94.38 | $19.69 | 9448 |
| 2022-05-11 | -91.76 | $19.75 | 3800 |
| 2022-05-10 | -90.59 | $19.76 | 143027 |
| 2022-05-09 | -95.29 | $19.72 | 18900 |
| 2022-05-06 | -87.50 | $19.83 | 10300 |
| 2022-05-05 | -86.25 | $19.84 | 1832 |
| 2022-05-04 | -78.75 | $19.90 | 5337 |
| 2022-05-03 | -83.75 | $19.86 | 31900 |
| 2022-05-02 | -82.50 | $19.87 | 2800 |
| 2022-04-29 | -83.75 | $19.86 | 600 |
| 2022-04-28 | -76.25 | $19.92 | 15000 |
| 2022-04-27 | -76.25 | $19.92 | 171913 |
| 2022-04-26 | -72.50 | $19.95 | 58600 |
| 2022-04-25 | -65.00 | $20.01 | 10625 |
| 2022-04-22 | -63.75 | $20.02 | 35232 |
| 2022-04-21 | -68.75 | $19.98 | 6434 |
| 2022-04-20 | -2.70 | $20.09 | 22700 |
| 2022-04-19 | -7.69 | $20.05 | 12200 |
| 2022-04-18 | 0.00 | $20.06 | 64040 |
| 2022-04-14 | -2.70 | $20.05 | 12501 |
| 2022-04-13 | 0.00 | $20.06 | 405 |
| 2022-04-12 | -14.29 | $19.99 | 66701 |
| 2022-04-11 | -11.76 | $19.99 | 3300 |
| 2022-04-08 | -8.82 | $20.00 | 3740 |
| 2022-04-07 | -11.76 | $19.99 | 434 |
| 2022-04-06 | -8.82 | $20.00 | 7400 |
| 2022-04-05 | -5.88 | $20.01 | 20600 |
| 2022-04-04 | -76.87 | $20.00 | 2002 |
| 2022-04-01 | -76.12 | $20.01 | 1900 |
| 2022-03-31 | -78.36 | $19.98 | 12400 |
| 2022-03-30 | -79.10 | $19.97 | 9215 |
| 2022-03-29 | -76.26 | $19.97 | 400 |
| 2022-03-28 | -79.14 | $19.93 | 3800 |
| 2022-03-25 | -77.70 | $19.95 | 100 |
| 2022-03-24 | -82.01 | $19.89 | 100 |
| 2022-03-23 | -82.73 | $19.88 | 2819 |
| 2022-03-22 | -82.73 | $19.88 | 3800 |
| 2022-03-21 | -81.30 | $19.90 | 16600 |
| 2022-03-18 | -83.45 | $19.87 | 4406 |
| 2022-03-17 | -83.45 | $19.87 | 8745 |
| 2022-03-16 | -82.73 | $19.88 | 1139 |
| 2022-03-15 | -86.33 | $19.83 | 4200 |
| 2022-03-14 | -84.89 | $19.85 | 2738 |
| 2022-03-11 | -84.89 | $19.85 | 13800 |
| 2022-03-10 | -86.33 | $19.83 | 23900 |
| 2022-03-09 | -87.05 | $19.82 | 127 |
| 2022-03-08 | -85.61 | $19.84 | 98428 |
| 2022-03-07 | -17.39 | $19.83 | 1300 |
| 2022-03-04 | -26.09 | $19.81 | 3310 |
| 2022-03-03 | -13.04 | $19.84 | 100 |
| 2022-03-02 | -4.35 | $19.86 | 620 |
| 2022-03-01 | -23.53 | $19.83 | 300 |
| 2022-02-28 | -58.82 | $19.84 | 4201 |
| 2022-02-25 | -61.76 | $19.83 | — |
| 2022-02-24 | -72.22 | $19.78 | 540 |
| 2022-02-23 | -63.04 | $19.75 | 900 |
| 2022-02-22 | -58.70 | $19.77 | 100 |
| 2022-02-18 | -60.87 | $19.76 | 200 |
| 2022-02-17 | -56.52 | $19.78 | 10400 |
| 2022-02-16 | -50.00 | $19.81 | 2317 |
| 2022-02-15 | -45.10 | $19.81 | 100 |
| 2022-02-14 | -37.10 | $19.81 | 912 |
| 2022-02-11 | -33.87 | $19.83 | 5200 |
| 2022-02-10 | -28.57 | $19.82 | 510 |
| 2022-02-09 | -33.77 | $19.78 | 2100 |
| 2022-02-08 | -25.97 | $19.84 | 1413 |
| 2022-02-07 | -36.36 | $19.76 | 231200 |
| 2022-02-04 | -38.96 | $19.74 | — |
| 2022-02-03 | -40.26 | $19.73 | 200 |
| 2022-02-02 | -38.96 | $19.74 | — |
| 2022-02-01 | -35.06 | $19.77 | 627 |
| 2022-01-31 | -37.66 | $19.75 | 802 |
| 2022-01-28 | -27.69 | $19.74 | 2314 |
| 2022-01-27 | -32.31 | $19.71 | 1520 |
| 2022-01-26 | -49.23 | $19.60 | 619 |
| 2022-01-25 | -49.23 | $19.60 | 204 |
| 2022-01-24 | -27.69 | $19.74 | 1600 |
| 2022-01-21 | -33.85 | $19.70 | 509 |
| 2022-01-20 | -35.80 | $19.63 | 2400 |
| 2022-01-19 | -44.44 | $19.56 | 900 |
| 2022-01-18 | -53.09 | $19.49 | 400 |
| 2022-01-14 | -41.98 | $19.58 | 9743 |
| 2022-01-13 | -54.32 | $19.48 | 2100 |
| 2022-01-12 | -48.15 | $19.53 | 4110 |
| 2022-01-11 | -31.08 | $19.62 | 15208 |
| 2022-01-10 | -25.68 | $19.66 | 1643 |
| 2022-01-07 | -29.73 | $19.63 | 1232 |
| 2022-01-06 | -21.62 | $19.69 | 2100 |
| 2022-01-05 | -27.03 | $19.65 | 3903 |
| 2022-01-04 | -12.16 | $19.76 | 39700 |
| 2022-01-03 | -36.49 | $19.58 | 2300 |
| 2021-12-31 | -32.43 | $19.61 | 12400 |
| 2021-12-30 | -32.43 | $19.61 | 3800 |
| 2021-12-29 | -35.14 | $19.59 | 4000 |
| 2021-12-28 | -44.59 | $19.52 | 1400 |
| 2021-12-27 | -47.30 | $19.50 | 3500 |
| 2021-12-23 | -18.97 | $19.58 | 14600 |
| 2021-12-22 | -18.97 | $19.58 | 11807 |
| 2021-12-21 | -60.00 | $19.48 | 1939 |
| 2021-12-20 | -60.00 | $19.48 | 1300 |
| 2021-12-17 | -65.71 | $19.46 | 248 |
| 2021-12-16 | -57.14 | $19.49 | 2200 |
| 2021-12-15 | -48.57 | $19.52 | 1839 |
| 2021-12-14 | -28.57 | $19.59 | 2200 |
| 2021-12-13 | -20.00 | $19.62 | 700 |
| 2021-12-10 | -11.43 | $19.65 | 3600 |
| 2021-12-09 | -17.14 | $19.63 | 2600 |
| 2021-12-08 | -11.43 | $19.65 | 5512 |
| 2021-12-07 | -14.29 | $19.64 | 4744 |
| 2021-12-06 | -17.14 | $19.63 | 20113 |
| 2021-12-03 | -4.27 | $19.60 | 10100 |
| 2021-12-02 | -4.27 | $19.60 | 1200 |
| 2021-12-01 | -1.90 | $19.65 | 612 |
| 2021-11-30 | -5.26 | $19.56 | 1607 |
| 2021-11-29 | -4.78 | $19.57 | 500 |
| 2021-11-26 | -2.87 | $19.61 | 1900 |
| 2021-11-24 | -1.44 | $19.64 | 1907 |
| 2021-11-23 | 0.00 | $19.67 | 1400 |
| 2021-11-22 | -6.22 | $19.54 | 700 |
| 2021-11-19 | -8.61 | $19.49 | 1029 |
| 2021-11-18 | -5.74 | $19.55 | 6800 |
| 2021-11-17 | -3.35 | $19.60 | 1500 |
| 2021-11-16 | -3.79 | $19.61 | 427 |
| 2021-11-15 | -7.24 | $19.63 | 500 |
| 2021-11-12 | -8.60 | $19.60 | 3600 |
| 2021-11-11 | -7.69 | $19.62 | 1600 |
| 2021-11-10 | -8.14 | $19.61 | 100 |
| 2021-11-09 | -10.86 | $19.55 | 1500 |
| 2021-11-08 | -15.38 | $19.45 | 7100 |
| 2021-11-05 | -8.14 | $19.61 | 6827 |
| 2021-11-04 | -45.61 | $19.53 | 4000 |
| 2021-11-03 | -36.84 | $19.58 | 3900 |
| 2021-11-02 | -33.33 | $19.60 | 2428 |
| 2021-11-01 | -24.56 | $19.65 | 8900 |
| 2021-10-29 | -26.32 | $19.64 | 13700 |
| 2021-10-28 | -26.32 | $19.64 | 1728 |
| 2021-10-27 | -31.58 | $19.61 | 916 |
| 2021-10-26 | -35.62 | $19.53 | 1700 |
| 2021-10-25 | -27.40 | $19.59 | 2114 |
| 2021-10-22 | -20.55 | $19.64 | 5200 |
| 2021-10-21 | -16.44 | $19.67 | 437 |
| 2021-10-20 | -17.81 | $19.66 | 4200 |
| 2021-10-19 | 0.00 | $19.79 | 2400 |
| 2021-10-18 | -13.24 | $19.65 | 4700 |
| 2021-10-15 | -7.35 | $19.69 | 900 |
| 2021-10-14 | -5.88 | $19.70 | 706 |
| 2021-10-13 | -7.35 | $19.69 | 3314 |
| 2021-10-12 | -8.82 | $19.68 | 1346 |
| 2021-10-11 | -13.24 | $19.65 | 623 |
| 2021-10-08 | -8.82 | $19.68 | 3800 |
| 2021-10-07 | -5.88 | $19.70 | 4000 |
| 2021-10-06 | -8.82 | $19.68 | 3014 |
| 2021-10-05 | -5.88 | $19.70 | 7834 |
| 2021-10-04 | -11.76 | $19.66 | 1611 |
| 2021-10-01 | -2.94 | $19.72 | 9526 |
| 2021-09-30 | -10.29 | $19.67 | 5800 |
| 2021-09-29 | -4.41 | $19.71 | 5443 |
| 2021-09-28 | -11.11 | $19.71 | 5200 |
| 2021-09-27 | -18.52 | $19.69 | 2629 |
| 2021-09-24 | -11.11 | $19.71 | 5900 |
| 2021-09-23 | -18.52 | $19.69 | 4022 |
| 2021-09-22 | -11.11 | $19.71 | 2800 |
| 2021-09-21 | -11.11 | $19.71 | 3100 |
| 2021-09-20 | -4.00 | $19.71 | 5500 |
| 2021-09-17 | 0.00 | $19.72 | 10944 |
| 2021-09-16 | -11.11 | $19.69 | 6800 |
| 2021-09-15 | 0.00 | $19.70 | 911 |
| 2021-09-14 | -3.13 | $19.68 | 442 |
| 2021-09-13 | 0.00 | $19.69 | 2732 |
| 2021-09-10 | -12.50 | $19.65 | 2000 |
| 2021-09-09 | -12.90 | $19.64 | 104 |
| 2021-09-08 | -9.68 | $19.65 | 5300 |
| 2021-09-07 | -12.90 | $19.64 | 4308 |
| 2021-09-03 | 0.00 | $19.68 | 4844 |
| 2021-09-02 | 0.00 | $19.66 | 1100 |
| 2021-09-01 | 0.00 | $19.66 | 1638 |
| 2021-08-31 | -2.33 | $19.60 | 500 |
| 2021-08-30 | -11.63 | $19.56 | 1300 |
| 2021-08-27 | -11.63 | $19.56 | 2000 |
| 2021-08-26 | -9.30 | $19.57 | 2200 |
| 2021-08-25 | -11.63 | $19.56 | 1000 |
| 2021-08-24 | -6.98 | $19.58 | 1511 |
| 2021-08-23 | -9.52 | $19.56 | 1500 |
| 2021-08-20 | -31.91 | $19.50 | 1600 |
| 2021-08-19 | -39.22 | $19.49 | 1500 |
| 2021-08-18 | -43.14 | $19.47 | 406 |
| 2021-08-17 | -52.94 | $19.42 | 2847 |
| 2021-08-16 | -58.82 | $19.39 | 338 |
| 2021-08-13 | -56.86 | $19.40 | 2903 |
| 2021-08-12 | -47.06 | $19.45 | 2442 |
| 2021-08-11 | -41.18 | $19.48 | 5114 |
| 2021-08-10 | -45.10 | $19.46 | 2928 |
| 2021-08-09 | -47.06 | $19.45 | 4802 |
| 2021-08-06 | -45.10 | $19.46 | 402 |
| 2021-08-05 | -49.02 | $19.44 | 1100 |
| 2021-08-04 | -76.47 | $19.30 | 3400 |
| 2021-08-03 | -55.56 | $19.44 | 2900 |
| 2021-08-02 | -35.56 | $19.53 | 3419 |
| 2021-07-30 | -31.11 | $19.55 | 2125 |
| 2021-07-29 | -26.67 | $19.57 | 600 |
| 2021-07-28 | -28.89 | $19.56 | 2306 |
| 2021-07-27 | -52.94 | $19.60 | 2300 |
| 2021-07-26 | -23.53 | $19.65 | 400 |
| 2021-07-23 | 0.00 | $19.69 | 2917 |
| 2021-07-22 | -27.27 | $19.68 | 2500 |
| 2021-07-21 | -34.62 | $19.69 | 2100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.70
2026-07-17
Close Price
$21.03
Vol: 793Average Directional Index - Detailed Analysis
Minimum
7.96
Average
31.68
Maximum
74.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.70 | $21.03 | 793 |
| 2026-07-10 | 37.91 | $20.87 | 26014 |
| 2026-07-02 | 37.25 | $20.76 | 17854 |
| 2026-07-01 | 36.56 | $20.67 | 42979 |
| 2026-06-30 | 36.07 | $20.64 | 5942 |
| 2026-06-29 | 35.11 | $20.64 | 1624 |
| 2026-06-26 | 33.99 | $20.66 | 6141 |
| 2026-06-25 | 32.85 | $20.94 | — |
| 2026-06-24 | 30.56 | $20.94 | 941 |
| 2026-06-23 | 28.15 | $21.00 | 4700 |
| 2026-06-22 | 25.61 | $20.81 | 21441 |
| 2026-06-18 | 26.10 | $20.88 | 506 |
| 2026-06-17 | 27.29 | $20.93 | 1939 |
| 2026-06-16 | 28.44 | $20.91 | 2600 |
| 2026-06-15 | 29.77 | $20.93 | 2400 |
| 2026-06-12 | 31.05 | $20.94 | 317 |
| 2026-06-11 | 32.03 | $20.94 | 600 |
| 2026-06-10 | 33.37 | $20.93 | 1416 |
| 2026-06-09 | 34.66 | $20.92 | 3900 |
| 2026-06-08 | 35.03 | $20.92 | 3425 |
| 2026-06-05 | 35.23 | $20.91 | 1800 |
| 2026-06-04 | 35.05 | $20.90 | 1500 |
| 2026-06-03 | 34.87 | $20.90 | 5600 |
| 2026-06-02 | 34.49 | $20.89 | 1300 |
| 2026-06-01 | 33.89 | $20.89 | 300 |
| 2026-05-29 | 33.34 | $20.89 | 1147 |
| 2026-05-28 | 32.76 | $20.89 | 7516 |
| 2026-05-27 | 32.14 | $20.90 | 1939 |
| 2026-05-26 | 31.56 | $20.89 | 3026 |
| 2026-05-22 | 30.95 | $20.89 | 1200 |
| 2026-05-21 | 29.84 | $20.84 | 6700 |
| 2026-05-20 | 28.67 | $20.90 | 3708 |
| 2026-05-19 | 27.75 | $20.90 | 2637 |
| 2026-05-18 | 26.85 | $20.89 | 631 |
| 2026-05-15 | 25.74 | $20.87 | 7500 |
| 2026-05-14 | 24.58 | $20.87 | 909 |
| 2026-05-13 | 23.51 | $20.83 | 11406 |
| 2026-05-12 | 22.39 | $20.82 | 202200 |
| 2026-05-11 | 21.66 | $20.86 | 4824 |
| 2026-05-08 | 20.47 | $20.85 | 1949 |
| 2026-05-07 | 19.27 | $20.86 | 16000 |
| 2026-05-06 | 18.07 | $20.86 | 7000 |
| 2026-05-05 | 16.80 | $20.87 | 1000 |
| 2026-05-04 | 15.94 | $20.86 | 5218 |
| 2026-05-01 | 14.76 | $20.86 | 1701 |
| 2026-04-30 | 15.08 | $20.86 | 9500 |
| 2026-04-29 | 15.27 | $20.86 | 2734 |
| 2026-04-28 | 15.71 | $20.86 | 800 |
| 2026-04-27 | 16.03 | $20.86 | 3235 |
| 2026-04-24 | 16.37 | $20.85 | 1300 |
| 2026-04-23 | 16.60 | $20.85 | 14620 |
| 2026-04-22 | 16.70 | $20.86 | 4436 |
| 2026-04-21 | 16.80 | $20.85 | 4200 |
| 2026-04-20 | 16.79 | $20.84 | 4600 |
| 2026-04-17 | 16.64 | $20.84 | 7441 |
| 2026-04-16 | 16.58 | $20.84 | 1947 |
| 2026-04-15 | 16.14 | $20.83 | 5000 |
| 2026-04-14 | 15.68 | $20.82 | 12113 |
| 2026-04-13 | 15.19 | $20.83 | 4403 |
| 2026-04-10 | 14.07 | $20.78 | 23800 |
| 2026-04-09 | 12.89 | $20.82 | 1022 |
| 2026-04-08 | 12.02 | $20.76 | 8700 |
| 2026-04-07 | 11.11 | $20.57 | 3300 |
| 2026-04-06 | 9.78 | $20.78 | 56500 |
| 2026-04-02 | 9.42 | $20.76 | 9300 |
| 2026-04-01 | 8.91 | $20.76 | 93506 |
| 2026-03-31 | 9.08 | $20.70 | 53200 |
| 2026-03-30 | 9.25 | $20.73 | 520800 |
| 2026-03-27 | 9.19 | $20.71 | 25400 |
| 2026-03-26 | 9.54 | $20.71 | 4700 |
| 2026-03-25 | 9.90 | $20.64 | 9604 |
| 2026-03-24 | 9.91 | $20.70 | 12900 |
| 2026-03-23 | 9.03 | $20.74 | 10000 |
| 2026-03-20 | 8.11 | $20.66 | 42712 |
| 2026-03-19 | 8.15 | $20.70 | 3543 |
| 2026-03-18 | 8.19 | $20.69 | 8716 |
| 2026-03-17 | 8.24 | $20.58 | 4520 |
| 2026-03-16 | 8.28 | $20.70 | 23800 |
| 2026-03-13 | 7.96 | $20.69 | 5818 |
| 2026-03-12 | 8.04 | $20.72 | 7602 |
| 2026-03-11 | 8.13 | $20.73 | 5706 |
| 2026-03-10 | 8.23 | $20.68 | 5534 |
| 2026-03-09 | 8.33 | $20.73 | 26400 |
| 2026-03-06 | 8.44 | $20.70 | 7442 |
| 2026-03-05 | 8.78 | $20.74 | 3413 |
| 2026-03-04 | 8.88 | $20.74 | 7600 |
| 2026-03-03 | 8.81 | $20.73 | 5500 |
| 2026-03-02 | 8.87 | $20.69 | 2431 |
| 2026-02-27 | 9.30 | $20.70 | 5500 |
| 2026-02-26 | 9.75 | $20.71 | 4100 |
| 2026-02-25 | 10.00 | $20.70 | 10400 |
| 2026-02-24 | 9.95 | $20.74 | 14319 |
| 2026-02-23 | 9.90 | $20.72 | 21800 |
| 2026-02-20 | 9.68 | $20.74 | 9816 |
| 2026-02-19 | 9.46 | $20.71 | 5200 |
| 2026-02-18 | 9.93 | $20.73 | 24727 |
| 2026-02-17 | 10.42 | $20.73 | 73000 |
| 2026-02-13 | 10.79 | $20.71 | 7400 |
| 2026-02-12 | 11.19 | $20.73 | 6000 |
| 2026-02-11 | 11.61 | $20.71 | 95700 |
| 2026-02-10 | 12.05 | $20.68 | 105300 |
| 2026-02-09 | 12.52 | $20.72 | 8623 |
| 2026-02-06 | 13.13 | $20.72 | 11700 |
| 2026-02-05 | 13.53 | $20.68 | 13400 |
| 2026-02-04 | 13.84 | $20.69 | 7900 |
| 2026-02-03 | 14.06 | $20.69 | 3700 |
| 2026-02-02 | 14.47 | $20.70 | 8018 |
| 2026-01-30 | 15.09 | $20.72 | 8900 |
| 2026-01-29 | 15.75 | $20.69 | 4500 |
| 2026-01-28 | 16.35 | $20.70 | 7600 |
| 2026-01-27 | 16.97 | $20.70 | 3037 |
| 2026-01-26 | 17.63 | $20.70 | 28211 |
| 2026-01-23 | 18.33 | $20.75 | 19900 |
| 2026-01-22 | 19.06 | $20.70 | 14041 |
| 2026-01-21 | 20.00 | $20.72 | 7532 |
| 2026-01-20 | 20.99 | $20.68 | 10446 |
| 2026-01-16 | 22.09 | $20.68 | 131600 |
| 2026-01-15 | 23.24 | $20.71 | 10734 |
| 2026-01-14 | 23.91 | $20.70 | 22100 |
| 2026-01-13 | 24.74 | $20.66 | 9639 |
| 2026-01-12 | 25.67 | $20.70 | 7809 |
| 2026-01-09 | 26.58 | $20.70 | 18000 |
| 2026-01-08 | 27.48 | $20.70 | 6900 |
| 2026-01-07 | 28.42 | $20.66 | 4000 |
| 2026-01-06 | 29.51 | $20.66 | 8745 |
| 2026-01-05 | 30.76 | $20.65 | 47325 |
| 2026-01-02 | 32.13 | $20.60 | 6400 |
| 2025-12-31 | 33.66 | $20.64 | 12147 |
| 2025-12-30 | 35.28 | $20.57 | 18439 |
| 2025-12-29 | 35.47 | $20.61 | 22408 |
| 2025-12-26 | 35.53 | $20.63 | 5237 |
| 2025-12-24 | 35.52 | $20.61 | 2545 |
| 2025-12-23 | 35.53 | $20.62 | 6338 |
| 2025-12-22 | 35.65 | $20.60 | 5248 |
| 2025-12-19 | 35.78 | $20.60 | 5023 |
| 2025-12-18 | 35.98 | $20.59 | 4038 |
| 2025-12-17 | 36.18 | $20.61 | 6100 |
| 2025-12-16 | 36.28 | $20.62 | 7909 |
| 2025-12-15 | 36.28 | $20.58 | 12100 |
| 2025-12-12 | 36.28 | $20.56 | 6600 |
| 2025-12-11 | 36.67 | $20.72 | 4300 |
| 2025-12-10 | 36.29 | $20.72 | 4508 |
| 2025-12-09 | 36.29 | $20.73 | 7200 |
| 2025-12-08 | 36.31 | $20.68 | 3400 |
| 2025-12-05 | 36.34 | $20.73 | 5337 |
| 2025-12-04 | 36.20 | $20.73 | 6000 |
| 2025-12-03 | 36.05 | $20.74 | 9701 |
| 2025-12-02 | 35.89 | $20.70 | 11500 |
| 2025-12-01 | 35.62 | $20.67 | 2205 |
| 2025-11-28 | 36.02 | $20.69 | 1700 |
| 2025-11-26 | 36.44 | $20.69 | 9300 |
| 2025-11-25 | 36.84 | $20.68 | 6700 |
| 2025-11-24 | 37.25 | $20.66 | 14500 |
| 2025-11-21 | 37.76 | $20.66 | 21000 |
| 2025-11-20 | 38.30 | $20.65 | 17939 |
| 2025-11-19 | 38.75 | $20.65 | 8044 |
| 2025-11-18 | 39.28 | $20.66 | 11419 |
| 2025-11-17 | 39.84 | $20.65 | 5746 |
| 2025-11-14 | 40.39 | $20.69 | 3207 |
| 2025-11-13 | 40.71 | $20.68 | 2917 |
| 2025-11-12 | 41.05 | $20.69 | 2638 |
| 2025-11-11 | 41.48 | $20.69 | 4340 |
| 2025-11-10 | 41.93 | $20.48 | 6002 |
| 2025-11-07 | 42.68 | $20.64 | 2600 |
| 2025-11-06 | 43.03 | $20.62 | 3100 |
| 2025-11-05 | 43.44 | $20.51 | 6800 |
| 2025-11-04 | 44.01 | $20.53 | 8900 |
| 2025-11-03 | 44.61 | $20.39 | 5068 |
| 2025-10-31 | 46.45 | $20.41 | 8700 |
| 2025-10-30 | 48.33 | $20.64 | 56600 |
| 2025-10-29 | 50.30 | $20.27 | 9742 |
| 2025-10-28 | 51.56 | $20.34 | 6400 |
| 2025-10-27 | 52.89 | $20.28 | 3721 |
| 2025-10-24 | 52.20 | $20.27 | 4300 |
| 2025-10-23 | 51.48 | $20.29 | 3400 |
| 2025-10-22 | 50.79 | $20.29 | 5100 |
| 2025-10-21 | 49.81 | $20.28 | 7032 |
| 2025-10-20 | 48.70 | $20.28 | 3200 |
| 2025-10-17 | 47.54 | $20.27 | 1600 |
| 2025-10-16 | 46.20 | $20.26 | 11600 |
| 2025-10-15 | 44.78 | $20.27 | 7900 |
| 2025-10-14 | 43.30 | $20.25 | 10100 |
| 2025-10-13 | 42.22 | $20.30 | 6233 |
| 2025-10-10 | 41.12 | $20.25 | 6023 |
| 2025-10-09 | 39.91 | $20.26 | 4700 |
| 2025-10-08 | 38.67 | $20.26 | 10400 |
| 2025-10-07 | 37.38 | $20.27 | 9600 |
| 2025-10-06 | 36.03 | $20.21 | 5300 |
| 2025-10-03 | 34.60 | $20.24 | 3400 |
| 2025-10-02 | 33.12 | $20.31 | 7029 |
| 2025-10-01 | 31.56 | $20.26 | 13343 |
| 2025-09-30 | 29.93 | $20.30 | 43227 |
| 2025-09-29 | 28.23 | $20.30 | 140800 |
| 2025-09-26 | 26.43 | $20.24 | 4200 |
| 2025-09-25 | 25.06 | $20.28 | 10407 |
| 2025-09-24 | 23.62 | $20.72 | 6017 |
| 2025-09-23 | 22.81 | $20.79 | 3647 |
| 2025-09-22 | 22.07 | $20.74 | 5307 |
| 2025-09-19 | 21.29 | $20.71 | 4136 |
| 2025-09-18 | 21.75 | $20.79 | 8300 |
| 2025-09-17 | 22.24 | $20.71 | 8200 |
| 2025-09-16 | 22.62 | $20.67 | 5900 |
| 2025-09-15 | 23.01 | $20.72 | 4238 |
| 2025-09-12 | 23.35 | $20.72 | 2837 |
| 2025-09-11 | 23.71 | $20.73 | 3000 |
| 2025-09-10 | 23.77 | $20.71 | 7200 |
| 2025-09-09 | 23.83 | $20.74 | 5515 |
| 2025-09-08 | 24.10 | $20.77 | 5700 |
| 2025-09-05 | 24.37 | $20.72 | 5600 |
| 2025-09-04 | 24.67 | $20.74 | 3300 |
| 2025-09-03 | 23.82 | $20.78 | 23700 |
| 2025-09-02 | 24.22 | $20.74 | 3400 |
| 2025-08-29 | 24.23 | $20.76 | 4937 |
| 2025-08-28 | 24.27 | $20.61 | 1424 |
| 2025-08-27 | 24.31 | $20.76 | 2848 |
| 2025-08-26 | 24.94 | $20.76 | 13004 |
| 2025-08-25 | 25.55 | $20.77 | 5700 |
| 2025-08-22 | 26.07 | $20.78 | 5100 |
| 2025-08-21 | 26.70 | $20.80 | 6500 |
| 2025-08-20 | 27.36 | $20.78 | 7200 |
| 2025-08-19 | 28.06 | $20.79 | 2517 |
| 2025-08-18 | 28.80 | $20.76 | 2532 |
| 2025-08-15 | 29.58 | $20.78 | 4300 |
| 2025-08-14 | 30.46 | $20.78 | 6100 |
| 2025-08-13 | 31.35 | $20.77 | 6635 |
| 2025-08-12 | 32.31 | $20.76 | 3500 |
| 2025-08-11 | 33.36 | $20.75 | 11308 |
| 2025-08-08 | 34.49 | $20.72 | 4449 |
| 2025-08-07 | 35.65 | $20.73 | 5700 |
| 2025-08-06 | 37.00 | $20.71 | 3000 |
| 2025-08-05 | 38.29 | $20.69 | 3642 |
| 2025-08-04 | 39.65 | $20.72 | 10500 |
| 2025-08-01 | 41.05 | $20.70 | 2530 |
| 2025-07-31 | 42.61 | $20.69 | 3240 |
| 2025-07-30 | 44.00 | $20.69 | 5817 |
| 2025-07-29 | 45.42 | $20.69 | 6500 |
| 2025-07-28 | 47.05 | $20.69 | 6500 |
| 2025-07-25 | 47.01 | $20.66 | 3600 |
| 2025-07-24 | 47.04 | $20.62 | 3604 |
| 2025-07-23 | 47.06 | $20.65 | 15100 |
| 2025-07-22 | 47.09 | $20.61 | 5932 |
| 2025-07-21 | 47.19 | $20.37 | 3400 |
| 2025-07-18 | 47.31 | $20.52 | 2349 |
| 2025-07-17 | 45.61 | $20.55 | 11319 |
| 2025-07-16 | 43.83 | $20.10 | 3900 |
| 2025-07-15 | 41.94 | $20.56 | 5643 |
| 2025-07-14 | 40.30 | $20.60 | 13635 |
| 2025-07-11 | 38.57 | $20.53 | 7100 |
| 2025-07-10 | 36.77 | $20.59 | 11230 |
| 2025-07-09 | 34.88 | $20.50 | 5400 |
| 2025-07-08 | 32.90 | $20.49 | 5800 |
| 2025-07-07 | 30.86 | $20.40 | 5400 |
| 2025-07-03 | 28.71 | $20.45 | 2700 |
| 2025-07-02 | 26.50 | $20.47 | 6200 |
| 2025-07-01 | 24.08 | $20.47 | 15204 |
| 2025-06-30 | 21.54 | $20.44 | 11500 |
| 2025-06-27 | 18.76 | $20.36 | 18200 |
| 2025-06-26 | 15.82 | $20.29 | 5345 |
| 2025-06-25 | 15.93 | $20.34 | 2500 |
| 2025-06-24 | 16.39 | $20.32 | 5533 |
| 2025-06-23 | 16.65 | $20.29 | 8700 |
| 2025-06-20 | 16.93 | $20.30 | 6349 |
| 2025-06-18 | 17.28 | $20.31 | 5436 |
| 2025-06-17 | 16.69 | $20.36 | 5100 |
| 2025-06-16 | 15.98 | $20.29 | 3600 |
| 2025-06-13 | 15.24 | $20.24 | 6224 |
| 2025-06-12 | 15.86 | $20.29 | 2641 |
| 2025-06-11 | 16.27 | $20.30 | 6400 |
| 2025-06-10 | 16.69 | $20.29 | 1134 |
| 2025-06-09 | 17.05 | $20.25 | 6000 |
| 2025-06-06 | 17.33 | $20.29 | 13822 |
| 2025-06-05 | 17.63 | $20.32 | 4700 |
| 2025-06-04 | 18.46 | $20.27 | 2300 |
| 2025-06-03 | 19.25 | $20.29 | 5007 |
| 2025-06-02 | 20.23 | $20.31 | 6322 |
| 2025-05-30 | 21.27 | $20.30 | 5129 |
| 2025-05-29 | 22.36 | $20.23 | 23207 |
| 2025-05-28 | 23.36 | $20.20 | 12100 |
| 2025-05-27 | 24.50 | $20.19 | 9325 |
| 2025-05-23 | 25.63 | $20.17 | 3344 |
| 2025-05-22 | 26.54 | $20.26 | 12531 |
| 2025-05-21 | 27.75 | $20.16 | 3000 |
| 2025-05-20 | 28.74 | $20.13 | 8508 |
| 2025-05-19 | 29.78 | $20.18 | 6900 |
| 2025-05-16 | 30.29 | $20.14 | 2227 |
| 2025-05-15 | 30.51 | $20.10 | 15200 |
| 2025-05-14 | 30.79 | $20.11 | 7642 |
| 2025-05-13 | 30.92 | $20.12 | 6405 |
| 2025-05-12 | 31.20 | $20.15 | 13703 |
| 2025-05-09 | 31.49 | $20.11 | 8232 |
| 2025-05-08 | 31.50 | $20.10 | 5401 |
| 2025-05-07 | 31.51 | $20.08 | 6832 |
| 2025-05-06 | 31.31 | $20.07 | 12000 |
| 2025-05-05 | 31.10 | $20.08 | 13506 |
| 2025-05-02 | 30.88 | $20.10 | 6600 |
| 2025-05-01 | 30.52 | $20.04 | 18645 |
| 2025-04-30 | 30.15 | $20.05 | 9100 |
| 2025-04-29 | 29.31 | $20.06 | 34900 |
| 2025-04-28 | 28.44 | $20.06 | 7800 |
| 2025-04-25 | 28.79 | $20.00 | 8400 |
| 2025-04-24 | 29.15 | $20.02 | 8500 |
| 2025-04-23 | 29.41 | $20.00 | 14700 |
| 2025-04-22 | 29.68 | $19.96 | 11738 |
| 2025-04-21 | 29.51 | $19.90 | 6300 |
| 2025-04-17 | 29.05 | $19.89 | 4935 |
| 2025-04-16 | 28.50 | $19.89 | 2100 |
| 2025-04-15 | 27.93 | $19.90 | 8717 |
| 2025-04-14 | 27.49 | $19.86 | 5000 |
| 2025-04-11 | 26.84 | $19.87 | 16905 |
| 2025-04-10 | 26.03 | $19.87 | 10405 |
| 2025-04-09 | 25.19 | $19.79 | 16100 |
| 2025-04-08 | 24.63 | $19.67 | 17732 |
| 2025-04-07 | 24.04 | $19.74 | 14000 |
| 2025-04-04 | 23.47 | $19.86 | 7917 |
| 2025-04-03 | 22.98 | $19.93 | 2018 |
| 2025-04-02 | 22.96 | $19.96 | 10200 |
| 2025-04-01 | 23.00 | $20.02 | 7322 |
| 2025-03-31 | 23.04 | $19.97 | 36100 |
| 2025-03-28 | 22.84 | $19.83 | 121100 |
| 2025-03-27 | 22.39 | $19.96 | 3629 |
| 2025-03-26 | 21.92 | $19.89 | 4906 |
| 2025-03-25 | 21.81 | $19.89 | 4634 |
| 2025-03-24 | 21.76 | $19.93 | 5900 |
| 2025-03-21 | 21.88 | $19.90 | 4500 |
| 2025-03-20 | 21.91 | $19.92 | 4000 |
| 2025-03-19 | 21.98 | $19.89 | 19200 |
| 2025-03-18 | 22.05 | $19.89 | 6120 |
| 2025-03-17 | 22.05 | $19.87 | 6741 |
| 2025-03-14 | 22.05 | $19.91 | 158945 |
| 2025-03-13 | 22.16 | $19.83 | 8941 |
| 2025-03-12 | 22.17 | $19.81 | 27847 |
| 2025-03-11 | 22.19 | $19.79 | 5549 |
| 2025-03-10 | 22.71 | $19.86 | 4100 |
| 2025-03-07 | 23.26 | $19.94 | 21938 |
| 2025-03-06 | 24.47 | $19.86 | 20628 |
| 2025-03-05 | 25.71 | $19.92 | 6000 |
| 2025-03-04 | 27.02 | $19.86 | 65035 |
| 2025-03-03 | 27.76 | $19.94 | 11700 |
| 2025-02-28 | 28.45 | $20.03 | 2731 |
| 2025-02-27 | 28.93 | $19.98 | 1600 |
| 2025-02-26 | 29.49 | $20.00 | 21700 |
| 2025-02-25 | 30.09 | $19.99 | 7344 |
| 2025-02-24 | 29.12 | $19.97 | 5000 |
| 2025-02-21 | 28.11 | $19.99 | 7807 |
| 2025-02-20 | 28.00 | $20.00 | 7300 |
| 2025-02-19 | 27.79 | $19.98 | 2642 |
| 2025-02-18 | 27.62 | $19.96 | 8827 |
| 2025-02-14 | 27.44 | $20.01 | 1219 |
| 2025-02-13 | 26.83 | $20.03 | 8501 |
| 2025-02-12 | 26.27 | $19.93 | 9022 |
| 2025-02-11 | 25.71 | $19.95 | 24625 |
| 2025-02-10 | 25.22 | $19.90 | 3406 |
| 2025-02-07 | 24.72 | $19.85 | 3008 |
| 2025-02-06 | 24.19 | $19.79 | 12713 |
| 2025-02-05 | 23.90 | $19.84 | 6716 |
| 2025-02-04 | 23.61 | $19.75 | 7600 |
| 2025-02-03 | 23.27 | $19.78 | 4800 |
| 2025-01-31 | 24.13 | $19.79 | 3400 |
| 2025-01-30 | 24.59 | $19.78 | 6445 |
| 2025-01-29 | 24.47 | $19.80 | 16200 |
| 2025-01-28 | 24.30 | $19.89 | 9015 |
| 2025-01-27 | 23.71 | $19.94 | 27024 |
| 2025-01-24 | 24.47 | $19.98 | 91018 |
| 2025-01-23 | 24.03 | $19.92 | 6914 |
| 2025-01-22 | 23.63 | $19.94 | 4200 |
| 2025-01-21 | 23.34 | $19.87 | 6024 |
| 2025-01-17 | 23.16 | $19.89 | 9900 |
| 2025-01-16 | 22.97 | $19.89 | 4713 |
| 2025-01-15 | 22.67 | $19.84 | 4600 |
| 2025-01-14 | 22.35 | $19.93 | 6000 |
| 2025-01-13 | 22.07 | $19.90 | 10741 |
| 2025-01-10 | 21.77 | $19.91 | 101835 |
| 2025-01-08 | 21.46 | $19.88 | 2400 |
| 2025-01-07 | 21.34 | $19.88 | 5700 |
| 2025-01-06 | 21.08 | $19.88 | 3049 |
| 2025-01-03 | 20.81 | $19.89 | 2500 |
| 2025-01-02 | 20.54 | $19.85 | 2123 |
| 2024-12-31 | 20.19 | $19.88 | 11938 |
| 2024-12-30 | 19.85 | $19.85 | 7200 |
| 2024-12-27 | 19.48 | $19.83 | 2300 |
| 2024-12-26 | 19.31 | $19.82 | 5547 |
| 2024-12-24 | 18.95 | $19.80 | 3504 |
| 2024-12-23 | 18.47 | $19.76 | 3600 |
| 2024-12-20 | 17.85 | $19.76 | 4416 |
| 2024-12-19 | 17.20 | $19.74 | 6509 |
| 2024-12-18 | 17.25 | $19.72 | 9900 |
| 2024-12-17 | 17.30 | $19.75 | 4005 |
| 2024-12-16 | 16.83 | $19.75 | 7247 |
| 2024-12-13 | 16.34 | $19.75 | 8100 |
| 2024-12-12 | 15.83 | $19.85 | 8000 |
| 2024-12-11 | 15.95 | $19.84 | 4124 |
| 2024-12-10 | 16.07 | $19.79 | 7100 |
| 2024-12-09 | 16.11 | $19.83 | 2300 |
| 2024-12-06 | 16.21 | $19.83 | 5400 |
| 2024-12-05 | 16.35 | $19.82 | 5200 |
| 2024-12-04 | 16.55 | $19.77 | 5437 |
| 2024-12-03 | 16.92 | $19.77 | 7412 |
| 2024-12-02 | 17.31 | $19.81 | 7600 |
| 2024-11-29 | 17.48 | $19.82 | 1900 |
| 2024-11-27 | 17.65 | $19.80 | 2800 |
| 2024-11-26 | 17.87 | $19.81 | 5431 |
| 2024-11-25 | 18.10 | $19.80 | 8500 |
| 2024-11-22 | 18.41 | $19.77 | 4600 |
| 2024-11-21 | 18.73 | $19.72 | 7200 |
| 2024-11-20 | 18.83 | $19.69 | 13100 |
| 2024-11-19 | 19.15 | $19.68 | 7300 |
| 2024-11-18 | 19.35 | $19.64 | 8600 |
| 2024-11-15 | 19.55 | $19.66 | 2604 |
| 2024-11-14 | 19.77 | $19.69 | 7612 |
| 2024-11-13 | 20.30 | $19.68 | 7000 |
| 2024-11-12 | 21.11 | $19.71 | 7312 |
| 2024-11-11 | 21.96 | $19.71 | 6415 |
| 2024-11-08 | 23.04 | $19.80 | 4600 |
| 2024-11-07 | 24.15 | $19.81 | 4917 |
| 2024-11-06 | 24.34 | $19.76 | 7822 |
| 2024-11-05 | 24.35 | $19.64 | 4300 |
| 2024-11-04 | 23.87 | $19.68 | 4800 |
| 2024-11-01 | 23.37 | $19.73 | 3037 |
| 2024-10-31 | 21.42 | $19.67 | 2022 |
| 2024-10-30 | 19.37 | $19.71 | 1500 |
| 2024-10-29 | 17.07 | $19.62 | 34516 |
| 2024-10-28 | 15.87 | $19.70 | 25600 |
| 2024-10-25 | 14.80 | $19.72 | 2700 |
| 2024-10-24 | 13.84 | $19.89 | 4530 |
| 2024-10-23 | 13.81 | $19.91 | 4944 |
| 2024-10-22 | 13.59 | $19.93 | 11000 |
| 2024-10-21 | 13.36 | $19.91 | 3300 |
| 2024-10-18 | 13.72 | $19.93 | 10200 |
| 2024-10-17 | 14.09 | $19.91 | 5700 |
| 2024-10-16 | 14.07 | $19.88 | 2800 |
| 2024-10-15 | 14.05 | $19.89 | 4800 |
| 2024-10-14 | 14.42 | $19.82 | 2307 |
| 2024-10-11 | 14.93 | $19.85 | 7409 |
| 2024-10-10 | 15.47 | $19.92 | 6800 |
| 2024-10-09 | 16.18 | $19.90 | 1600 |
| 2024-10-08 | 16.96 | $19.87 | 13018 |
| 2024-10-07 | 17.60 | $19.85 | 2300 |
| 2024-10-04 | 18.09 | $19.85 | 1700 |
| 2024-10-03 | 18.84 | $19.84 | 10400 |
| 2024-10-02 | 18.51 | $19.84 | 4200 |
| 2024-10-01 | 18.16 | $19.81 | 1900 |
| 2024-09-30 | 17.56 | $19.79 | 10437 |
| 2024-09-27 | 16.93 | $19.82 | 3700 |
| 2024-09-26 | 16.27 | $19.82 | 1300 |
| 2024-09-25 | 15.36 | $19.95 | 42434 |
| 2024-09-24 | 15.23 | $19.95 | 3219 |
| 2024-09-23 | 14.99 | $19.91 | 4100 |
| 2024-09-20 | 15.11 | $19.93 | 1747 |
| 2024-09-19 | 15.03 | $19.95 | 2900 |
| 2024-09-18 | 15.02 | $19.94 | 9306 |
| 2024-09-17 | 15.17 | $19.95 | 4100 |
| 2024-09-16 | 15.32 | $19.99 | 2600 |
| 2024-09-13 | 15.47 | $19.95 | 5507 |
| 2024-09-12 | 15.28 | $19.96 | 5800 |
| 2024-09-11 | 15.06 | $19.95 | 8700 |
| 2024-09-10 | 14.84 | $19.93 | 3000 |
| 2024-09-09 | 14.16 | $19.89 | 7800 |
| 2024-09-06 | 13.26 | $19.87 | 8221 |
| 2024-09-05 | 12.52 | $19.90 | 6200 |
| 2024-09-04 | 11.73 | $19.89 | 5818 |
| 2024-09-03 | 11.05 | $20.01 | 1500 |
| 2024-08-30 | 10.96 | $20.12 | 2449 |
| 2024-08-29 | 11.21 | $20.10 | 3200 |
| 2024-08-28 | 11.60 | $20.11 | 9200 |
| 2024-08-27 | 12.02 | $20.06 | 3000 |
| 2024-08-26 | 12.24 | $20.04 | 4038 |
| 2024-08-23 | 12.67 | $20.05 | 2900 |
| 2024-08-22 | 13.11 | $20.06 | 1719 |
| 2024-08-21 | 13.34 | $20.09 | 1500 |
| 2024-08-20 | 13.34 | $20.09 | 2433 |
| 2024-08-19 | 13.47 | $20.05 | 4016 |
| 2024-08-16 | 13.53 | $20.13 | 1506 |
| 2024-08-15 | 13.71 | $20.10 | 8135 |
| 2024-08-14 | 13.45 | $20.06 | 1400 |
| 2024-08-13 | 13.40 | $20.06 | 6200 |
| 2024-08-12 | 13.46 | $19.99 | 1700 |
| 2024-08-09 | 13.75 | $19.98 | 4445 |
| 2024-08-08 | 14.10 | $19.99 | 9600 |
| 2024-08-07 | 14.41 | $19.93 | 7100 |
| 2024-08-06 | 14.79 | $19.92 | 5027 |
| 2024-08-05 | 15.51 | $19.87 | 10400 |
| 2024-08-02 | 16.10 | $19.97 | 6646 |
| 2024-08-01 | 16.89 | $19.95 | 22947 |
| 2024-07-31 | 17.67 | $19.97 | 5218 |
| 2024-07-30 | 18.50 | $19.97 | 9100 |
| 2024-07-29 | 18.87 | $19.96 | 6900 |
| 2024-07-26 | 19.21 | $19.99 | 5507 |
| 2024-07-25 | 19.51 | $19.96 | 4500 |
| 2024-07-24 | 20.43 | $19.90 | 25000 |
| 2024-07-23 | 20.99 | $19.91 | 15900 |
| 2024-07-22 | 21.63 | $19.85 | 7900 |
| 2024-07-19 | 22.18 | $19.81 | 2944 |
| 2024-07-18 | 22.77 | $19.82 | 19200 |
| 2024-07-17 | 23.28 | $19.81 | 7423 |
| 2024-07-16 | 23.98 | $19.81 | 6600 |
| 2024-07-15 | 24.62 | $19.78 | 7200 |
| 2024-07-12 | 25.29 | $19.78 | 10735 |
| 2024-07-11 | 26.23 | $19.80 | 7609 |
| 2024-07-10 | 27.22 | $19.74 | 5800 |
| 2024-07-09 | 28.00 | $19.73 | 9519 |
| 2024-07-08 | 28.81 | $19.73 | 7538 |
| 2024-07-05 | 28.79 | $19.71 | 5406 |
| 2024-07-03 | 28.32 | $19.70 | 133121 |
| 2024-07-02 | 28.66 | $19.66 | 6438 |
| 2024-07-01 | 29.01 | $19.68 | 9700 |
| 2024-06-28 | 29.44 | $19.59 | 37600 |
| 2024-06-27 | 30.07 | $19.55 | 224100 |
| 2024-06-26 | 31.48 | $19.57 | 8945 |
| 2024-06-25 | 32.61 | $19.56 | 10300 |
| 2024-06-24 | 33.88 | $19.59 | 4700 |
| 2024-06-21 | 34.57 | $19.60 | 8500 |
| 2024-06-20 | 35.37 | $19.56 | 15200 |
| 2024-06-18 | 36.20 | $19.61 | 4441 |
| 2024-06-17 | 36.90 | $19.63 | 5520 |
| 2024-06-14 | 37.46 | $19.61 | 8000 |
| 2024-06-13 | 38.21 | $19.62 | 11440 |
| 2024-06-12 | 38.90 | $19.65 | 3810 |
| 2024-06-11 | 39.29 | $19.60 | 5722 |
| 2024-06-10 | 39.88 | $19.64 | 23200 |
| 2024-06-07 | 40.05 | $19.68 | 9500 |
| 2024-06-06 | 40.04 | $19.70 | 9500 |
| 2024-06-05 | 41.23 | $19.72 | 3643 |
| 2024-06-04 | 42.01 | $19.69 | 5600 |
| 2024-06-03 | 42.66 | $19.69 | 59900 |
| 2024-05-31 | 43.35 | $19.68 | 6621 |
| 2024-05-30 | 43.76 | $19.67 | 7100 |
| 2024-05-29 | 44.52 | $19.67 | 5600 |
| 2024-05-28 | 44.98 | $19.63 | 25000 |
| 2024-05-24 | 45.31 | $19.68 | 12320 |
| 2024-05-23 | 45.88 | $19.67 | 9000 |
| 2024-05-22 | 46.32 | $19.64 | 6204 |
| 2024-05-21 | 46.78 | $19.65 | 7337 |
| 2024-05-20 | 47.27 | $19.68 | 20700 |
| 2024-05-17 | 47.78 | $19.61 | 5900 |
| 2024-05-16 | 48.03 | $19.67 | 30011 |
| 2024-05-15 | 48.61 | $19.64 | 8418 |
| 2024-05-14 | 48.92 | $19.63 | 10746 |
| 2024-05-13 | 48.95 | $19.62 | 88948 |
| 2024-05-10 | 48.98 | $19.65 | 189700 |
| 2024-05-09 | 49.00 | $19.64 | 8200 |
| 2024-05-08 | 48.90 | $19.66 | 28100 |
| 2024-05-07 | 48.79 | $19.56 | 26649 |
| 2024-05-06 | 48.54 | $19.60 | 18400 |
| 2024-05-03 | 48.40 | $19.60 | 8144 |
| 2024-05-02 | 48.00 | $19.58 | 36200 |
| 2024-05-01 | 47.58 | $19.58 | 178347 |
| 2024-04-30 | 47.02 | $19.54 | 66900 |
| 2024-04-29 | 46.20 | $19.57 | 16539 |
| 2024-04-26 | 45.34 | $19.54 | 16927 |
| 2024-04-25 | 44.42 | $19.48 | 11118 |
| 2024-04-24 | 43.25 | $19.49 | 12824 |
| 2024-04-23 | 42.06 | $19.54 | 15600 |
| 2024-04-22 | 40.87 | $19.59 | 16745 |
| 2024-04-19 | 39.68 | $19.56 | 18510 |
| 2024-04-18 | 38.24 | $19.57 | 40300 |
| 2024-04-17 | 36.72 | $19.59 | 3700 |
| 2024-04-16 | 35.23 | $19.59 | 19631 |
| 2024-04-15 | 33.67 | $19.61 | 14244 |
| 2024-04-12 | 33.31 | $19.65 | 21107 |
| 2024-04-11 | 33.14 | $19.74 | 9400 |
| 2024-04-10 | 33.52 | $19.77 | 9314 |
| 2024-04-09 | 34.07 | $19.77 | 13247 |
| 2024-04-08 | 34.65 | $19.72 | 27800 |
| 2024-04-05 | 34.67 | $19.75 | 11426 |
| 2024-04-04 | 35.09 | $19.77 | 12637 |
| 2024-04-03 | 35.68 | $19.83 | 17233 |
| 2024-04-02 | 36.69 | $19.81 | 9206 |
| 2024-04-01 | 37.52 | $19.82 | 19500 |
| 2024-03-28 | 38.48 | $19.80 | 95933 |
| 2024-03-27 | 39.36 | $19.87 | 20226 |
| 2024-03-26 | 40.45 | $19.79 | 9700 |
| 2024-03-25 | 41.59 | $19.76 | 78028 |
| 2024-03-22 | 42.11 | $19.71 | 9300 |
| 2024-03-21 | 42.54 | $19.72 | 6900 |
| 2024-03-20 | 42.50 | $19.71 | 8805 |
| 2024-03-19 | 42.32 | $19.72 | 108409 |
| 2024-03-18 | 42.18 | $19.71 | 12000 |
| 2024-03-15 | 42.04 | $19.73 | 21200 |
| 2024-03-14 | 42.22 | $19.69 | 16518 |
| 2024-03-13 | 42.42 | $19.75 | 34048 |
| 2024-03-12 | 43.00 | $19.86 | 19423 |
| 2024-03-11 | 44.22 | $19.84 | 10000 |
| 2024-03-08 | 45.51 | $19.85 | 12942 |
| 2024-03-07 | 46.75 | $19.84 | 11334 |
| 2024-03-06 | 48.07 | $19.79 | 20529 |
| 2024-03-05 | 48.91 | $19.76 | 9604 |
| 2024-03-04 | 49.80 | $19.75 | 15000 |
| 2024-03-01 | 50.29 | $19.74 | 10912 |
| 2024-02-29 | 50.69 | $19.72 | 17036 |
| 2024-02-28 | 51.11 | $19.75 | 39400 |
| 2024-02-27 | 51.68 | $19.76 | 12112 |
| 2024-02-26 | 52.33 | $19.86 | 26019 |
| 2024-02-23 | 53.06 | $19.79 | 11101 |
| 2024-02-22 | 53.53 | $19.78 | 9800 |
| 2024-02-21 | 53.63 | $19.84 | 35108 |
| 2024-02-20 | 53.72 | $19.73 | 18800 |
| 2024-02-16 | 53.09 | $19.79 | 6221 |
| 2024-02-15 | 52.59 | $19.78 | 11800 |
| 2024-02-14 | 52.07 | $19.76 | 8940 |
| 2024-02-13 | 51.42 | $19.79 | 24100 |
| 2024-02-12 | 50.62 | $19.78 | 20003 |
| 2024-02-09 | 49.79 | $19.75 | 29926 |
| 2024-02-08 | 48.98 | $19.74 | 18700 |
| 2024-02-07 | 48.14 | $19.70 | 66735 |
| 2024-02-06 | 46.88 | $19.69 | 15500 |
| 2024-02-05 | 45.37 | $19.67 | 8533 |
| 2024-02-02 | 43.84 | $19.74 | 13300 |
| 2024-02-01 | 42.27 | $19.69 | 238138 |
| 2024-01-31 | 40.35 | $19.71 | 54903 |
| 2024-01-30 | 38.41 | $19.78 | 34522 |
| 2024-01-29 | 36.44 | $19.81 | 18000 |
| 2024-01-26 | 34.36 | $19.86 | 36300 |
| 2024-01-25 | 32.20 | $19.87 | 35200 |
| 2024-01-24 | 29.94 | $19.85 | 28200 |
| 2024-01-23 | 27.49 | $19.86 | 18635 |
| 2024-01-22 | 24.91 | $19.82 | 34000 |
| 2024-01-19 | 23.41 | $19.82 | 18638 |
| 2024-01-18 | 21.82 | $19.90 | 33700 |
| 2024-01-17 | 20.55 | $19.92 | 46723 |
| 2024-01-16 | 19.30 | $19.98 | 8819 |
| 2024-01-12 | 18.03 | $20.03 | 9643 |
| 2024-01-11 | 17.03 | $20.02 | 5133 |
| 2024-01-10 | 16.09 | $20.07 | 20839 |
| 2024-01-09 | 15.38 | $20.15 | 15000 |
| 2024-01-08 | 14.94 | $20.13 | 35400 |
| 2024-01-05 | 14.48 | $20.14 | 19000 |
| 2024-01-04 | 14.00 | $20.10 | 8500 |
| 2024-01-03 | 14.10 | $20.12 | 29700 |
| 2024-01-02 | 14.35 | $20.13 | 13600 |
| 2023-12-29 | 14.62 | $20.16 | 26942 |
| 2023-12-28 | 15.36 | $20.18 | 26633 |
| 2023-12-27 | 15.89 | $20.18 | 43200 |
| 2023-12-26 | 16.44 | $20.18 | 8722 |
| 2023-12-22 | 17.17 | $20.18 | 11513 |
| 2023-12-21 | 17.71 | $20.37 | 16730 |
| 2023-12-20 | 17.69 | $20.31 | 24800 |
| 2023-12-19 | 17.83 | $20.33 | 26200 |
| 2023-12-18 | 18.05 | $20.29 | 60700 |
| 2023-12-15 | 18.69 | $20.28 | 19520 |
| 2023-12-14 | 18.96 | $20.27 | 32113 |
| 2023-12-13 | 19.24 | $20.27 | 11436 |
| 2023-12-12 | 19.94 | $20.18 | 21718 |
| 2023-12-11 | 20.95 | $20.24 | 10012 |
| 2023-12-08 | 21.14 | $20.25 | 42400 |
| 2023-12-07 | 21.35 | $20.20 | 12500 |
| 2023-12-06 | 21.91 | $20.19 | 53531 |
| 2023-12-05 | 22.68 | $20.18 | 24919 |
| 2023-12-04 | 23.49 | $20.15 | 20700 |
| 2023-12-01 | 24.34 | $20.19 | 14800 |
| 2023-11-30 | 25.15 | $20.16 | 10600 |
| 2023-11-29 | 26.24 | $20.15 | 7929 |
| 2023-11-28 | 27.55 | $20.12 | 13900 |
| 2023-11-27 | 28.93 | $20.11 | 14000 |
| 2023-11-24 | 30.13 | $20.21 | 4322 |
| 2023-11-22 | 31.23 | $20.05 | 10300 |
| 2023-11-21 | 32.35 | $20.03 | 8800 |
| 2023-11-20 | 33.53 | $20.03 | 7821 |
| 2023-11-17 | 35.23 | $20.07 | 5544 |
| 2023-11-16 | 37.00 | $20.10 | 23400 |
| 2023-11-15 | 38.88 | $20.05 | 10400 |
| 2023-11-14 | 40.47 | $20.05 | 13700 |
| 2023-11-13 | 42.06 | $19.99 | 19700 |
| 2023-11-10 | 43.34 | $19.98 | 96514 |
| 2023-11-09 | 44.76 | $20.01 | 35700 |
| 2023-11-08 | 44.45 | $20.05 | 12000 |
| 2023-11-07 | 44.28 | $20.10 | 16200 |
| 2023-11-06 | 44.32 | $20.10 | 14400 |
| 2023-11-03 | 44.49 | $20.08 | 18100 |
| 2023-11-02 | 44.52 | $20.04 | 14400 |
| 2023-11-01 | 44.41 | $20.03 | 34400 |
| 2023-10-31 | 43.53 | $20.04 | 10300 |
| 2023-10-30 | 42.73 | $20.04 | 17800 |
| 2023-10-27 | 41.93 | $20.03 | 38920 |
| 2023-10-26 | 41.09 | $20.04 | 11815 |
| 2023-10-25 | 40.37 | $20.05 | 23600 |
| 2023-10-24 | 39.61 | $20.06 | 19100 |
| 2023-10-23 | 38.89 | $20.07 | 27300 |
| 2023-10-20 | 38.18 | $20.10 | 58025 |
| 2023-10-19 | 37.55 | $20.14 | 25700 |
| 2023-10-18 | 37.07 | $20.15 | 7908 |
| 2023-10-17 | 36.61 | $20.21 | 5748 |
| 2023-10-16 | 36.31 | $20.14 | 48800 |
| 2023-10-13 | 35.50 | $20.13 | 19300 |
| 2023-10-12 | 34.64 | $20.18 | 23707 |
| 2023-10-11 | 33.74 | $20.17 | 129400 |
| 2023-10-10 | 32.79 | $20.15 | 41904 |
| 2023-10-09 | 31.79 | $20.17 | 7301 |
| 2023-10-06 | 30.41 | $20.12 | 26600 |
| 2023-10-05 | 28.86 | $20.14 | 19900 |
| 2023-10-04 | 27.25 | $20.13 | 28112 |
| 2023-10-03 | 25.58 | $20.12 | 175834 |
| 2023-10-02 | 23.82 | $20.18 | 13932 |
| 2023-09-29 | 22.45 | $20.14 | 12322 |
| 2023-09-28 | 21.02 | $20.20 | 15416 |
| 2023-09-27 | 19.51 | $20.17 | 21400 |
| 2023-09-26 | 18.25 | $20.15 | 8410 |
| 2023-09-25 | 16.94 | $20.15 | 12210 |
| 2023-09-22 | 15.90 | $20.14 | 72700 |
| 2023-09-21 | 14.71 | $20.34 | 40000 |
| 2023-09-20 | 15.35 | $20.39 | 33500 |
| 2023-09-19 | 15.80 | $20.41 | 12019 |
| 2023-09-18 | 16.37 | $20.40 | 3935 |
| 2023-09-15 | 16.87 | $20.43 | 6720 |
| 2023-09-14 | 17.19 | $20.43 | 3000 |
| 2023-09-13 | 17.61 | $20.42 | 33744 |
| 2023-09-12 | 18.13 | $20.40 | 11412 |
| 2023-09-11 | 18.68 | $20.39 | 19700 |
| 2023-09-08 | 19.41 | $20.36 | 10200 |
| 2023-09-07 | 20.18 | $20.36 | 5500 |
| 2023-09-06 | 21.21 | $20.39 | 10000 |
| 2023-09-05 | 22.30 | $20.36 | 14514 |
| 2023-09-01 | 23.30 | $20.34 | 3931 |
| 2023-08-31 | 24.49 | $20.32 | 9100 |
| 2023-08-30 | 25.75 | $20.34 | 10414 |
| 2023-08-29 | 27.07 | $20.35 | 130700 |
| 2023-08-28 | 28.46 | $20.28 | 29000 |
| 2023-08-25 | 29.62 | $20.24 | 18148 |
| 2023-08-24 | 30.36 | $20.18 | 22024 |
| 2023-08-23 | 31.07 | $20.20 | 23619 |
| 2023-08-22 | 31.60 | $20.16 | 10930 |
| 2023-08-21 | 31.71 | $19.97 | 64028 |
| 2023-08-18 | 31.34 | $20.04 | 31730 |
| 2023-08-17 | 31.36 | $20.04 | 28100 |
| 2023-08-16 | 31.43 | $20.05 | 23141 |
| 2023-08-15 | 31.54 | $20.12 | 25400 |
| 2023-08-14 | 31.88 | $20.11 | 115715 |
| 2023-08-11 | 32.24 | $20.09 | 15126 |
| 2023-08-10 | 32.48 | $20.11 | 10209 |
| 2023-08-09 | 32.84 | $20.15 | 11128 |
| 2023-08-08 | 33.23 | $20.10 | 28947 |
| 2023-08-07 | 33.37 | $20.04 | 8928 |
| 2023-08-04 | 33.52 | $20.00 | 21300 |
| 2023-08-03 | 32.91 | $20.02 | 18300 |
| 2023-08-02 | 32.53 | $19.95 | 19400 |
| 2023-08-01 | 32.14 | $19.99 | 25302 |
| 2023-07-31 | 31.92 | $19.94 | 28546 |
| 2023-07-28 | 31.40 | $19.92 | 24226 |
| 2023-07-27 | 30.86 | $19.90 | 13741 |
| 2023-07-26 | 30.21 | $19.88 | 22800 |
| 2023-07-25 | 29.47 | $19.86 | 32638 |
| 2023-07-24 | 28.68 | $19.95 | 21316 |
| 2023-07-21 | 28.14 | $19.96 | 14207 |
| 2023-07-20 | 27.65 | $19.99 | 28307 |
| 2023-07-19 | 27.21 | $20.02 | 138416 |
| 2023-07-18 | 26.75 | $20.06 | 10919 |
| 2023-07-17 | 27.27 | $20.07 | 25645 |
| 2023-07-14 | 27.82 | $20.00 | 76509 |
| 2023-07-13 | 28.06 | $20.14 | 83300 |
| 2023-07-12 | 28.74 | $20.01 | 167011 |
| 2023-07-11 | 28.78 | $20.04 | 78740 |
| 2023-07-10 | 28.82 | $19.99 | 76100 |
| 2023-07-07 | 28.03 | $19.96 | 83900 |
| 2023-07-06 | 27.04 | $19.95 | 63620 |
| 2023-07-05 | 26.09 | $19.94 | 46000 |
| 2023-07-03 | 25.08 | $19.97 | 100425 |
| 2023-06-30 | 24.13 | $20.00 | 39800 |
| 2023-06-29 | 23.13 | $19.95 | 20900 |
| 2023-06-28 | 22.07 | $19.90 | 186139 |
| 2023-06-27 | 20.77 | $19.90 | 14847 |
| 2023-06-26 | 19.92 | $19.94 | 26500 |
| 2023-06-23 | 19.05 | $19.89 | 18400 |
| 2023-06-22 | 17.95 | $19.90 | 14900 |
| 2023-06-21 | 16.79 | $19.95 | 7900 |
| 2023-06-20 | 16.28 | $19.94 | 18200 |
| 2023-06-16 | 15.74 | $19.97 | 54300 |
| 2023-06-15 | 15.17 | $19.87 | 24129 |
| 2023-06-14 | 13.93 | $19.86 | 13831 |
| 2023-06-13 | 13.43 | $19.87 | 71500 |
| 2023-06-12 | 12.91 | $19.83 | 17100 |
| 2023-06-09 | 12.91 | $19.81 | 31100 |
| 2023-06-08 | 12.86 | $19.83 | 19800 |
| 2023-06-07 | 12.93 | $19.84 | 39600 |
| 2023-06-06 | 13.01 | $19.87 | 9700 |
| 2023-06-05 | 13.10 | $19.82 | 23337 |
| 2023-06-02 | 13.18 | $19.83 | 20900 |
| 2023-06-01 | 13.26 | $19.77 | 61900 |
| 2023-05-31 | 13.64 | $19.74 | 17300 |
| 2023-05-30 | 14.24 | $19.67 | 50400 |
| 2023-05-26 | 14.95 | $19.67 | 37837 |
| 2023-05-25 | 15.57 | $19.64 | 60200 |
| 2023-05-24 | 16.31 | $19.71 | 76000 |
| 2023-05-23 | 17.05 | $19.65 | 32822 |
| 2023-05-22 | 17.87 | $19.60 | 9700 |
| 2023-05-19 | 18.60 | $19.64 | 27717 |
| 2023-05-18 | 19.45 | $19.65 | 36716 |
| 2023-05-17 | 20.38 | $19.63 | 53539 |
| 2023-05-16 | 21.37 | $19.63 | 27101 |
| 2023-05-15 | 22.41 | $19.77 | 37630 |
| 2023-05-12 | 22.04 | $19.80 | 15427 |
| 2023-05-11 | 21.52 | $19.76 | 28444 |
| 2023-05-10 | 21.10 | $19.84 | 17847 |
| 2023-05-09 | 20.86 | $19.87 | 14200 |
| 2023-05-08 | 20.64 | $19.82 | 30200 |
| 2023-05-05 | 19.62 | $19.89 | 15305 |
| 2023-05-04 | 18.55 | $19.83 | 20000 |
| 2023-05-03 | 18.13 | $20.00 | 18800 |
| 2023-05-02 | 18.79 | $20.15 | 25803 |
| 2023-05-01 | 19.62 | $20.15 | 50300 |
| 2023-04-28 | 20.49 | $20.17 | 10402 |
| 2023-04-27 | 21.07 | $20.17 | 32138 |
| 2023-04-26 | 22.11 | $20.11 | 14300 |
| 2023-04-25 | 23.21 | $20.18 | 39900 |
| 2023-04-24 | 23.96 | $20.20 | 65800 |
| 2023-04-21 | 24.76 | $20.18 | 68200 |
| 2023-04-20 | 25.18 | $20.23 | 14827 |
| 2023-04-19 | 25.25 | $20.23 | 76200 |
| 2023-04-18 | 25.33 | $20.24 | 77700 |
| 2023-04-17 | 25.46 | $20.27 | 16500 |
| 2023-04-14 | 24.74 | $20.22 | 10222 |
| 2023-04-13 | 24.11 | $20.22 | 27925 |
| 2023-04-12 | 23.51 | $20.19 | 23404 |
| 2023-04-11 | 22.73 | $20.20 | 13200 |
| 2023-04-10 | 21.97 | $20.20 | 24439 |
| 2023-04-06 | 21.17 | $20.16 | 56722 |
| 2023-04-05 | 20.37 | $20.15 | 239944 |
| 2023-04-04 | 19.52 | $20.17 | 21400 |
| 2023-04-03 | 19.02 | $20.15 | 53839 |
| 2023-03-31 | 18.57 | $20.12 | 12700 |
| 2023-03-30 | 18.12 | $20.06 | 110749 |
| 2023-03-29 | 17.80 | $20.10 | 137400 |
| 2023-03-28 | 17.16 | $20.06 | 341447 |
| 2023-03-27 | 16.87 | $20.08 | 49100 |
| 2023-03-24 | 16.56 | $20.01 | 45400 |
| 2023-03-23 | 16.41 | $19.86 | 94034 |
| 2023-03-22 | 16.69 | $19.84 | 18438 |
| 2023-03-21 | 16.77 | $19.85 | 73000 |
| 2023-03-20 | 16.58 | $19.89 | 15500 |
| 2023-03-17 | 17.14 | $19.85 | 16632 |
| 2023-03-16 | 17.82 | $19.93 | 59120 |
| 2023-03-15 | 18.39 | $19.89 | 14739 |
| 2023-03-14 | 19.12 | $19.88 | 15904 |
| 2023-03-13 | 19.89 | $19.78 | 24400 |
| 2023-03-10 | 20.03 | $19.98 | 195500 |
| 2023-03-09 | 20.66 | $19.97 | 28200 |
| 2023-03-08 | 21.68 | $20.01 | 45935 |
| 2023-03-07 | 22.76 | $20.05 | 251300 |
| 2023-03-06 | 23.73 | $20.05 | 222405 |
| 2023-03-03 | 24.74 | $20.07 | 10347 |
| 2023-03-02 | 25.56 | $20.07 | 15512 |
| 2023-03-01 | 26.43 | $20.05 | 134700 |
| 2023-02-28 | 27.34 | $20.12 | 20223 |
| 2023-02-27 | 28.71 | $20.15 | 13300 |
| 2023-02-24 | 30.02 | $20.26 | 51100 |
| 2023-02-23 | 31.37 | $20.30 | 20024 |
| 2023-02-22 | 32.79 | $20.27 | 8900 |
| 2023-02-21 | 32.79 | $20.12 | 29214 |
| 2023-02-17 | 33.43 | $20.13 | 30900 |
| 2023-02-16 | 33.93 | $20.11 | 112200 |
| 2023-02-15 | 34.29 | $20.06 | 43407 |
| 2023-02-14 | 35.10 | $20.03 | 35500 |
| 2023-02-13 | 35.20 | $20.03 | 13700 |
| 2023-02-10 | 35.42 | $20.06 | 152336 |
| 2023-02-09 | 35.65 | $20.05 | 19000 |
| 2023-02-08 | 36.49 | $20.03 | 59717 |
| 2023-02-07 | 37.37 | $20.07 | 12100 |
| 2023-02-06 | 38.31 | $20.05 | 31620 |
| 2023-02-03 | 39.40 | $20.07 | 72800 |
| 2023-02-02 | 40.31 | $20.08 | 59700 |
| 2023-02-01 | 41.18 | $20.08 | 194610 |
| 2023-01-31 | 42.10 | $20.08 | 62436 |
| 2023-01-30 | 43.07 | $20.02 | 47538 |
| 2023-01-27 | 44.13 | $20.03 | 50200 |
| 2023-01-26 | 44.97 | $20.01 | 23311 |
| 2023-01-25 | 45.89 | $20.03 | 114930 |
| 2023-01-24 | 46.66 | $20.08 | 59700 |
| 2023-01-23 | 47.18 | $20.12 | 22200 |
| 2023-01-20 | 48.26 | $20.08 | 14100 |
| 2023-01-19 | 49.55 | $20.05 | 52300 |
| 2023-01-18 | 50.92 | $20.08 | 31000 |
| 2023-01-17 | 52.35 | $20.11 | 61220 |
| 2023-01-13 | 53.54 | $20.09 | 28500 |
| 2023-01-12 | 54.83 | $20.15 | 26000 |
| 2023-01-11 | 55.93 | $20.14 | 143014 |
| 2023-01-10 | 56.83 | $20.19 | 7700 |
| 2023-01-09 | 57.93 | $20.11 | 18544 |
| 2023-01-06 | 59.17 | $20.16 | 17500 |
| 2023-01-05 | 60.23 | $20.14 | 153800 |
| 2023-01-04 | 61.37 | $20.17 | 22232 |
| 2023-01-03 | 62.98 | $20.20 | 47835 |
| 2022-12-30 | 64.68 | $20.17 | 29900 |
| 2022-12-29 | 66.05 | $20.17 | 35917 |
| 2022-12-28 | 67.49 | $20.11 | 252600 |
| 2022-12-27 | 69.03 | $20.07 | 31736 |
| 2022-12-23 | 70.66 | $20.09 | 95700 |
| 2022-12-22 | 71.99 | $20.37 | 71724 |
| 2022-12-21 | 72.68 | $20.33 | 55414 |
| 2022-12-20 | 73.16 | $20.32 | 112545 |
| 2022-12-19 | 73.83 | $20.33 | 81900 |
| 2022-12-16 | 74.07 | $20.31 | 56132 |
| 2022-12-15 | 74.45 | $20.31 | 16000 |
| 2022-12-14 | 74.87 | $20.38 | 39000 |
| 2022-12-13 | 74.62 | $20.37 | 43741 |
| 2022-12-12 | 74.22 | $20.37 | 120602 |
| 2022-12-09 | 73.79 | $20.27 | 17009 |
| 2022-12-08 | 73.28 | $20.26 | 8400 |
| 2022-12-07 | 72.89 | $20.27 | 58603 |
| 2022-12-06 | 72.48 | $20.25 | 48300 |
| 2022-12-05 | 72.13 | $20.30 | 97431 |
| 2022-12-02 | 71.80 | $20.30 | 118619 |
| 2022-12-01 | 71.50 | $20.25 | 32426 |
| 2022-11-30 | 71.19 | $20.25 | 20628 |
| 2022-11-29 | 70.86 | $20.20 | 22900 |
| 2022-11-28 | 70.51 | $20.24 | 21400 |
| 2022-11-25 | 70.03 | $20.25 | 3612 |
| 2022-11-23 | 69.71 | $20.25 | 5000 |
| 2022-11-22 | 69.41 | $20.19 | 12400 |
| 2022-11-21 | 69.11 | $20.23 | 39841 |
| 2022-11-18 | 68.79 | $20.18 | 16800 |
| 2022-11-17 | 68.52 | $20.21 | 29821 |
| 2022-11-16 | 68.25 | $20.20 | 14800 |
| 2022-11-15 | 67.98 | $20.16 | 216313 |
| 2022-11-14 | 67.64 | $20.18 | 17300 |
| 2022-11-11 | 67.29 | $20.15 | 21132 |
| 2022-11-10 | 66.93 | $20.15 | 22210 |
| 2022-11-09 | 66.66 | $20.15 | 12330 |
| 2022-11-08 | 66.42 | $20.12 | 27800 |
| 2022-11-07 | 66.16 | $20.11 | 53707 |
| 2022-11-04 | 65.80 | $20.19 | 39700 |
| 2022-11-03 | 65.45 | $20.13 | 160000 |
| 2022-11-02 | 65.07 | $20.24 | 42211 |
| 2022-11-01 | 64.74 | $20.46 | 19849 |
| 2022-10-31 | 63.87 | $20.41 | 36211 |
| 2022-10-28 | 62.95 | $20.38 | 16800 |
| 2022-10-27 | 62.10 | $20.21 | 17526 |
| 2022-10-26 | 61.26 | $20.17 | 8504 |
| 2022-10-25 | 60.15 | $20.23 | 98700 |
| 2022-10-24 | 58.99 | $20.32 | 148611 |
| 2022-10-21 | 57.78 | $20.21 | 38414 |
| 2022-10-20 | 56.54 | $20.14 | 18400 |
| 2022-10-19 | 55.28 | $20.20 | 45731 |
| 2022-10-18 | 53.97 | $20.18 | 19600 |
| 2022-10-17 | 52.55 | $20.14 | 28400 |
| 2022-10-14 | 51.06 | $20.10 | 18126 |
| 2022-10-13 | 51.08 | $20.14 | 98200 |
| 2022-10-12 | 51.11 | $20.20 | 14100 |
| 2022-10-11 | 51.64 | $20.09 | 38903 |
| 2022-10-10 | 52.19 | $20.05 | 26521 |
| 2022-10-07 | 52.77 | $20.08 | 83300 |
| 2022-10-06 | 53.38 | $20.03 | 73512 |
| 2022-10-05 | 54.06 | $20.24 | 73811 |
| 2022-10-04 | 54.19 | $20.09 | 28009 |
| 2022-10-03 | 54.35 | $20.17 | 68524 |
| 2022-09-30 | 54.43 | $20.09 | 22700 |
| 2022-09-29 | 54.71 | $20.16 | 21021 |
| 2022-09-28 | 54.82 | $20.16 | 10100 |
| 2022-09-27 | 55.30 | $20.28 | 150700 |
| 2022-09-26 | 55.80 | $20.13 | 224800 |
| 2022-09-23 | 56.35 | $20.15 | 320909 |
| 2022-09-22 | 56.56 | $20.19 | 19700 |
| 2022-09-21 | 57.07 | $20.08 | 78819 |
| 2022-09-20 | 57.04 | $20.17 | 8927 |
| 2022-09-19 | 56.63 | $20.11 | 26900 |
| 2022-09-16 | 56.51 | $20.16 | 94900 |
| 2022-09-15 | 56.01 | $20.14 | 21425 |
| 2022-09-14 | 55.43 | $20.16 | 12100 |
| 2022-09-13 | 54.86 | $20.29 | 27700 |
| 2022-09-12 | 54.34 | $20.16 | 246604 |
| 2022-09-09 | 53.73 | $20.19 | 34600 |
| 2022-09-08 | 53.22 | $20.16 | 18231 |
| 2022-09-07 | 52.73 | $20.13 | 70841 |
| 2022-09-06 | 52.20 | $20.06 | 20500 |
| 2022-09-02 | 51.85 | $20.08 | 9100 |
| 2022-09-01 | 51.37 | $20.07 | 8249 |
| 2022-08-31 | 50.87 | $20.06 | 19427 |
| 2022-08-30 | 50.56 | $20.08 | 22100 |
| 2022-08-29 | 50.15 | $20.07 | 6800 |
| 2022-08-26 | 49.71 | $20.12 | 17038 |
| 2022-08-25 | 49.07 | $20.11 | 44406 |
| 2022-08-24 | 48.40 | $20.13 | 35710 |
| 2022-08-23 | 47.65 | $20.12 | 40335 |
| 2022-08-22 | 46.98 | $20.16 | 21506 |
| 2022-08-19 | 46.16 | $20.17 | 66600 |
| 2022-08-18 | 45.17 | $20.20 | 63212 |
| 2022-08-17 | 44.26 | $20.17 | 47900 |
| 2022-08-16 | 43.23 | $20.14 | 70538 |
| 2022-08-15 | 42.14 | $20.16 | 428600 |
| 2022-08-12 | 41.12 | $20.20 | 34410 |
| 2022-08-11 | 40.05 | $20.13 | 6501 |
| 2022-08-10 | 38.97 | $20.10 | 201600 |
| 2022-08-09 | 37.82 | $20.06 | 44800 |
| 2022-08-08 | 36.62 | $20.02 | 18845 |
| 2022-08-05 | 35.52 | $20.01 | 209720 |
| 2022-08-04 | 34.36 | $20.04 | 84324 |
| 2022-08-03 | 32.54 | $20.04 | 17200 |
| 2022-08-02 | 30.67 | $20.06 | 15200 |
| 2022-08-01 | 28.71 | $20.08 | 27137 |
| 2022-07-29 | 26.65 | $19.99 | 63600 |
| 2022-07-28 | 26.57 | $20.00 | 30537 |
| 2022-07-27 | 26.59 | $20.03 | 18223 |
| 2022-07-26 | 25.84 | $19.97 | 96600 |
| 2022-07-25 | 25.07 | $19.98 | 26646 |
| 2022-07-22 | 24.26 | $19.98 | 79400 |
| 2022-07-21 | 23.14 | $19.99 | 28514 |
| 2022-07-20 | 22.36 | $20.04 | 172714 |
| 2022-07-19 | 21.39 | $20.06 | 102007 |
| 2022-07-18 | 20.38 | $19.99 | 17231 |
| 2022-07-15 | 19.60 | $20.02 | 41800 |
| 2022-07-14 | 18.79 | $19.93 | 14206 |
| 2022-07-13 | 18.60 | $19.92 | 15935 |
| 2022-07-12 | 18.45 | $19.92 | 5642 |
| 2022-07-11 | 18.17 | $19.88 | 21400 |
| 2022-07-08 | 17.88 | $19.96 | 32300 |
| 2022-07-07 | 17.06 | $19.98 | 20335 |
| 2022-07-06 | 16.43 | $19.89 | 10430 |
| 2022-07-05 | 15.98 | $19.90 | 20300 |
| 2022-07-01 | 15.53 | $19.90 | 3445 |
| 2022-06-30 | 14.53 | $19.85 | 34500 |
| 2022-06-29 | 13.52 | $19.85 | 54100 |
| 2022-06-28 | 12.46 | $19.83 | 9816 |
| 2022-06-27 | 11.95 | $19.86 | 10000 |
| 2022-06-24 | 11.13 | $19.86 | 22503 |
| 2022-06-23 | 10.90 | $19.85 | 20900 |
| 2022-06-22 | 10.66 | $19.75 | 26600 |
| 2022-06-21 | 11.03 | $19.70 | 13800 |
| 2022-06-17 | 11.45 | $19.65 | 199800 |
| 2022-06-16 | 11.86 | $19.45 | 6100 |
| 2022-06-15 | 11.62 | $19.60 | 38700 |
| 2022-06-14 | 11.63 | $19.53 | 6100 |
| 2022-06-13 | 11.46 | $19.59 | 6312 |
| 2022-06-10 | 11.65 | $19.78 | 8115 |
| 2022-06-09 | 11.89 | $19.82 | 5644 |
| 2022-06-08 | 11.97 | $19.87 | 23148 |
| 2022-06-07 | 11.95 | $19.91 | 77200 |
| 2022-06-06 | 11.90 | $19.89 | 4600 |
| 2022-06-03 | 11.71 | $19.95 | 5900 |
| 2022-06-02 | 11.91 | $19.98 | 6100 |
| 2022-06-01 | 12.03 | $19.96 | 9128 |
| 2022-05-31 | 12.17 | $19.93 | 18000 |
| 2022-05-27 | 12.65 | $19.92 | 4735 |
| 2022-05-26 | 12.97 | $19.86 | 34549 |
| 2022-05-25 | 13.45 | $19.80 | 5600 |
| 2022-05-24 | 14.05 | $19.76 | 218901 |
| 2022-05-23 | 14.49 | $19.76 | 12600 |
| 2022-05-20 | 14.95 | $19.70 | 4425 |
| 2022-05-19 | 15.20 | $19.70 | 5824 |
| 2022-05-18 | 15.94 | $19.70 | 4618 |
| 2022-05-17 | 16.60 | $19.75 | 21200 |
| 2022-05-16 | 17.30 | $19.67 | 15700 |
| 2022-05-13 | 17.40 | $19.75 | 6300 |
| 2022-05-12 | 17.51 | $19.69 | 9448 |
| 2022-05-11 | 18.10 | $19.75 | 3800 |
| 2022-05-10 | 18.36 | $19.76 | 143027 |
| 2022-05-09 | 18.63 | $19.72 | 18900 |
| 2022-05-06 | 18.92 | $19.83 | 10300 |
| 2022-05-05 | 18.73 | $19.84 | 1832 |
| 2022-05-04 | 19.11 | $19.90 | 5337 |
| 2022-05-03 | 19.34 | $19.86 | 31900 |
| 2022-05-02 | 19.61 | $19.87 | 2800 |
| 2022-04-29 | 19.95 | $19.86 | 600 |
| 2022-04-28 | 20.20 | $19.92 | 15000 |
| 2022-04-27 | 20.27 | $19.92 | 171913 |
| 2022-04-26 | 21.13 | $19.95 | 58600 |
| 2022-04-25 | 21.77 | $20.01 | 10625 |
| 2022-04-22 | 22.36 | $20.02 | 35232 |
| 2022-04-21 | 22.91 | $19.98 | 6434 |
| 2022-04-20 | 23.48 | $20.09 | 22700 |
| 2022-04-19 | 23.76 | $20.05 | 12200 |
| 2022-04-18 | 23.96 | $20.06 | 64040 |
| 2022-04-14 | 24.07 | $20.05 | 12501 |
| 2022-04-13 | 24.22 | $20.06 | 405 |
| 2022-04-12 | 24.38 | $19.99 | 66701 |
| 2022-04-11 | 24.46 | $19.99 | 3300 |
| 2022-04-08 | 25.12 | $20.00 | 3740 |
| 2022-04-07 | 25.82 | $19.99 | 434 |
| 2022-04-06 | 26.89 | $20.00 | 7400 |
| 2022-04-05 | 28.02 | $20.01 | 20600 |
| 2022-04-04 | 28.33 | $20.00 | 2002 |
| 2022-04-01 | 28.71 | $20.01 | 1900 |
| 2022-03-31 | 28.98 | $19.98 | 12400 |
| 2022-03-30 | 29.34 | $19.97 | 9215 |
| 2022-03-29 | 29.72 | $19.97 | 400 |
| 2022-03-28 | 30.21 | $19.93 | 3800 |
| 2022-03-25 | 30.11 | $19.95 | 100 |
| 2022-03-24 | 29.66 | $19.89 | 100 |
| 2022-03-23 | 29.33 | $19.88 | 2819 |
| 2022-03-22 | 28.98 | $19.88 | 3800 |
| 2022-03-21 | 28.65 | $19.90 | 16600 |
| 2022-03-18 | 27.51 | $19.87 | 4406 |
| 2022-03-17 | 26.30 | $19.87 | 8745 |
| 2022-03-16 | 25.05 | $19.88 | 1139 |
| 2022-03-15 | 23.74 | $19.83 | 4200 |
| 2022-03-14 | 22.60 | $19.85 | 2738 |
| 2022-03-11 | 21.18 | $19.85 | 13800 |
| 2022-03-10 | 19.69 | $19.83 | 23900 |
| 2022-03-09 | 17.99 | $19.82 | 127 |
| 2022-03-08 | 16.24 | $19.84 | 98428 |
| 2022-03-07 | 14.41 | $19.83 | 1300 |
| 2022-03-04 | 14.69 | $19.81 | 3310 |
| 2022-03-03 | 14.98 | $19.84 | 100 |
| 2022-03-02 | 15.52 | $19.86 | 620 |
| 2022-03-01 | 16.09 | $19.83 | 300 |
| 2022-02-28 | 16.18 | $19.84 | 4201 |
| 2022-02-25 | 16.27 | $19.83 | — |
| 2022-02-24 | 16.55 | $19.78 | 540 |
| 2022-02-23 | 17.07 | $19.75 | 900 |
| 2022-02-22 | 17.66 | $19.77 | 100 |
| 2022-02-18 | 18.13 | $19.76 | 200 |
| 2022-02-17 | 18.67 | $19.78 | 10400 |
| 2022-02-16 | 19.14 | $19.81 | 2317 |
| 2022-02-15 | 19.54 | $19.81 | 100 |
| 2022-02-14 | 19.91 | $19.81 | 912 |
| 2022-02-11 | 20.30 | $19.83 | 5200 |
| 2022-02-10 | 20.59 | $19.82 | 510 |
| 2022-02-09 | 20.80 | $19.78 | 2100 |
| 2022-02-08 | 21.24 | $19.84 | 1413 |
| 2022-02-07 | 21.37 | $19.76 | 231200 |
| 2022-02-04 | 21.63 | $19.74 | — |
| 2022-02-03 | 22.08 | $19.73 | 200 |
| 2022-02-02 | 22.58 | $19.74 | — |
| 2022-02-01 | 22.95 | $19.77 | 627 |
| 2022-01-31 | 23.35 | $19.75 | 802 |
| 2022-01-28 | 23.70 | $19.74 | 2314 |
| 2022-01-27 | 24.93 | $19.71 | 1520 |
| 2022-01-26 | 26.16 | $19.60 | 619 |
| 2022-01-25 | 27.11 | $19.60 | 204 |
| 2022-01-24 | 28.18 | $19.74 | 1600 |
| 2022-01-21 | 29.41 | $19.70 | 509 |
| 2022-01-20 | 30.89 | $19.63 | 2400 |
| 2022-01-19 | 32.13 | $19.56 | 900 |
| 2022-01-18 | 33.21 | $19.49 | 400 |
| 2022-01-14 | 34.10 | $19.58 | 9743 |
| 2022-01-13 | 35.44 | $19.48 | 2100 |
| 2022-01-12 | 36.64 | $19.53 | 4110 |
| 2022-01-11 | 38.55 | $19.62 | 15208 |
| 2022-01-10 | 39.51 | $19.66 | 1643 |
| 2022-01-07 | 40.56 | $19.63 | 1232 |
| 2022-01-06 | 41.69 | $19.69 | 2100 |
| 2022-01-05 | 43.07 | $19.65 | 3903 |
| 2022-01-04 | 44.46 | $19.76 | 39700 |
| 2022-01-03 | 45.91 | $19.58 | 2300 |
| 2021-12-31 | 46.72 | $19.61 | 12400 |
| 2021-12-30 | 47.57 | $19.61 | 3800 |
| 2021-12-29 | 48.93 | $19.59 | 4000 |
| 2021-12-28 | 49.88 | $19.52 | 1400 |
| 2021-12-27 | 50.60 | $19.50 | 3500 |
| 2021-12-23 | 51.36 | $19.58 | 14600 |
| 2021-12-22 | 50.95 | $19.58 | 11807 |
| 2021-12-21 | 50.39 | $19.48 | 1939 |
| 2021-12-20 | 50.40 | $19.48 | 1300 |
| 2021-12-17 | 50.16 | $19.46 | 248 |
| 2021-12-16 | 49.95 | $19.49 | 2200 |
| 2021-12-15 | 49.76 | $19.52 | 1839 |
| 2021-12-14 | 49.57 | $19.59 | 2200 |
| 2021-12-13 | 49.53 | $19.62 | 700 |
| 2021-12-10 | 49.53 | $19.65 | 3600 |
| 2021-12-09 | 49.59 | $19.63 | 2600 |
| 2021-12-08 | 49.54 | $19.65 | 5512 |
| 2021-12-07 | 49.58 | $19.64 | 4744 |
| 2021-12-06 | 49.47 | $19.63 | 20113 |
| 2021-12-03 | 49.21 | $19.60 | 10100 |
| 2021-12-02 | 48.84 | $19.60 | 1200 |
| 2021-12-01 | 48.45 | $19.65 | 612 |
| 2021-11-30 | 48.13 | $19.56 | 1607 |
| 2021-11-29 | 47.43 | $19.57 | 500 |
| 2021-11-26 | 46.95 | $19.61 | 1900 |
| 2021-11-24 | 46.46 | $19.64 | 1907 |
| 2021-11-23 | 45.95 | $19.67 | 1400 |
| 2021-11-22 | 45.49 | $19.54 | 700 |
| 2021-11-19 | 44.44 | $19.49 | 1029 |
| 2021-11-18 | 43.24 | $19.55 | 6800 |
| 2021-11-17 | 42.01 | $19.60 | 1500 |
| 2021-11-16 | 40.74 | $19.61 | 427 |
| 2021-11-15 | 39.43 | $19.63 | 500 |
| 2021-11-12 | 38.06 | $19.60 | 3600 |
| 2021-11-11 | 36.63 | $19.62 | 1600 |
| 2021-11-10 | 35.08 | $19.61 | 100 |
| 2021-11-09 | 33.47 | $19.55 | 1500 |
| 2021-11-08 | 31.59 | $19.45 | 7100 |
| 2021-11-05 | 29.57 | $19.61 | 6827 |
| 2021-11-04 | 27.45 | $19.53 | 4000 |
| 2021-11-03 | 27.78 | $19.58 | 3900 |
| 2021-11-02 | 28.30 | $19.60 | 2428 |
| 2021-11-01 | 28.96 | $19.65 | 8900 |
| 2021-10-29 | 29.78 | $19.64 | 13700 |
| 2021-10-28 | 30.56 | $19.64 | 1728 |
| 2021-10-27 | 31.33 | $19.61 | 916 |
| 2021-10-26 | 32.02 | $19.53 | 1700 |
| 2021-10-25 | 32.53 | $19.59 | 2114 |
| 2021-10-22 | 33.44 | $19.64 | 5200 |
| 2021-10-21 | 34.47 | $19.67 | 437 |
| 2021-10-20 | 35.61 | $19.66 | 4200 |
| 2021-10-19 | 36.84 | $19.79 | 2400 |
| 2021-10-18 | 38.14 | $19.65 | 4700 |
| 2021-10-15 | 38.98 | $19.69 | 900 |
| 2021-10-14 | 40.73 | $19.70 | 706 |
| 2021-10-13 | 42.45 | $19.69 | 3314 |
| 2021-10-12 | 44.33 | $19.68 | 1346 |
| 2021-10-11 | 46.34 | $19.65 | 623 |
| 2021-10-08 | 48.31 | $19.68 | 3800 |
| 2021-10-07 | 50.37 | $19.70 | 4000 |
| 2021-10-06 | 52.51 | $19.68 | 3014 |
| 2021-10-05 | 54.76 | $19.70 | 7834 |
| 2021-10-04 | 57.02 | $19.66 | 1611 |
| 2021-10-01 | 59.41 | $19.72 | 9526 |
| 2021-09-30 | 61.79 | $19.67 | 5800 |
| 2021-09-29 | 64.37 | $19.71 | 5443 |
| 2021-09-28 | 67.08 | $19.71 | 5200 |
| 2021-09-27 | 67.46 | $19.69 | 2629 |
| 2021-09-24 | 67.80 | $19.71 | 5900 |
| 2021-09-23 | 68.05 | $19.69 | 4022 |
| 2021-09-22 | 68.34 | $19.71 | 2800 |
| 2021-09-21 | 68.64 | $19.71 | 3100 |
| 2021-09-20 | 68.68 | $19.71 | 5500 |
| 2021-09-17 | 68.75 | $19.72 | 10944 |
| 2021-09-16 | 68.68 | $19.69 | 6800 |
| 2021-09-15 | 68.60 | $19.70 | 911 |
| 2021-09-14 | 68.54 | $19.68 | 442 |
| 2021-09-13 | 68.49 | $19.69 | 2732 |
| 2021-09-10 | 68.44 | $19.65 | 2000 |
| 2021-09-09 | 68.35 | $19.64 | 104 |
| 2021-09-08 | 68.28 | $19.65 | 5300 |
| 2021-09-07 | 68.18 | $19.64 | 4308 |
| 2021-09-03 | 68.10 | $19.68 | 4844 |
| 2021-09-02 | 67.94 | $19.66 | 1100 |
| 2021-09-01 | 67.80 | $19.66 | 1638 |
| 2021-08-31 | 67.64 | $19.60 | 500 |
| 2021-08-30 | 67.50 | $19.56 | 1300 |
| 2021-08-27 | 67.20 | $19.56 | 2000 |
| 2021-08-26 | 66.85 | $19.57 | 2200 |
| 2021-08-25 | 66.48 | $19.56 | 1000 |
| 2021-08-24 | 66.10 | $19.58 | 1511 |
| 2021-08-23 | 65.63 | $19.56 | 1500 |
| 2021-08-20 | 65.15 | $19.50 | 1600 |
| 2021-08-19 | 64.66 | $19.49 | 1500 |
| 2021-08-18 | 64.15 | $19.47 | 406 |
| 2021-08-17 | 63.62 | $19.42 | 2847 |
| 2021-08-16 | 63.07 | $19.39 | 338 |
| 2021-08-13 | 62.50 | $19.40 | 2903 |
| 2021-08-12 | 61.87 | $19.45 | 2442 |
| 2021-08-11 | 61.12 | $19.48 | 5114 |
| 2021-08-10 | 60.32 | $19.46 | 2928 |
| 2021-08-09 | 59.48 | $19.45 | 4802 |
| 2021-08-06 | 58.60 | $19.46 | 402 |
| 2021-08-05 | 57.67 | $19.44 | 1100 |
| 2021-08-04 | 56.70 | $19.30 | 3400 |
| 2021-08-03 | 55.69 | $19.44 | 2900 |
| 2021-08-02 | 54.31 | $19.53 | 3419 |
| 2021-07-30 | 52.79 | $19.55 | 2125 |
| 2021-07-29 | 51.19 | $19.57 | 600 |
| 2021-07-28 | 49.43 | $19.56 | 2306 |
| 2021-07-27 | 47.57 | $19.60 | 2300 |
| 2021-07-26 | 45.29 | $19.65 | 400 |
| 2021-07-23 | 42.89 | $19.69 | 2917 |
| 2021-07-22 | 40.26 | $19.68 | 2500 |
| 2021-07-21 | 37.50 | $19.69 | 2100 |
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