Is Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) research center and poll results.
NYSE : PTA
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund
$18.96 USD
-$0.11 (-0.58%)
- Volume
- 83.31K
- Average Volume
- 122.18K
- Market Capitalization
- $1.05B
- P/E Ratio
- 10.92
- Dividend Yield
- 8.48%
- Price Target
- Year High
- $20.92
- Year Low
- $18.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.99
- Current Ratio
- $2.73
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.19
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.33
Average
19.84
Maximum
25.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.19 | $18.96 | 84600 |
| 2026-07-16 | 19.19 | $19.07 | 75900 |
| 2026-07-15 | 19.21 | $19.19 | 71109 |
| 2026-07-14 | 19.21 | $19.18 | 147125 |
| 2026-07-13 | 19.21 | $19.34 | 53400 |
| 2026-07-10 | 19.20 | $19.41 | 85207 |
| 2026-07-09 | 19.19 | $19.37 | 65200 |
| 2026-07-08 | 19.18 | $19.30 | 52300 |
| 2026-07-07 | 19.19 | $19.33 | 198400 |
| 2026-07-06 | 19.20 | $19.37 | 68400 |
| 2026-07-02 | 19.21 | $19.32 | 68615 |
| 2026-07-01 | 19.22 | $19.40 | 188700 |
| 2026-06-30 | 19.23 | $19.18 | 130610 |
| 2026-06-29 | 19.25 | $19.15 | 87500 |
| 2026-06-26 | 19.27 | $19.04 | 122602 |
| 2026-06-25 | 19.30 | $19.06 | 103900 |
| 2026-06-24 | 19.33 | $18.97 | 140900 |
| 2026-06-23 | 19.35 | $18.99 | 129900 |
| 2026-06-22 | 19.37 | $19.04 | 66300 |
| 2026-06-18 | 19.38 | $19.08 | 84000 |
| 2026-06-17 | 19.40 | $19.10 | 169327 |
| 2026-06-16 | 19.41 | $19.32 | 85446 |
| 2026-06-15 | 19.41 | $19.22 | 187631 |
| 2026-06-12 | 19.41 | $19.21 | 53400 |
| 2026-06-11 | 19.43 | $19.18 | 141810 |
| 2026-06-10 | 19.45 | $19.22 | 150200 |
| 2026-06-09 | 19.48 | $19.18 | 91220 |
| 2026-06-08 | 19.51 | $19.40 | 126222 |
| 2026-06-05 | 19.53 | $19.50 | 77800 |
| 2026-06-04 | 19.55 | $19.63 | 134400 |
| 2026-06-03 | 19.56 | $19.44 | 190724 |
| 2026-06-02 | 19.57 | $19.72 | 159829 |
| 2026-06-01 | 19.56 | $19.55 | 147222 |
| 2026-05-29 | 19.57 | $19.59 | 113200 |
| 2026-05-28 | 19.58 | $19.62 | 137349 |
| 2026-05-27 | 19.57 | $19.55 | 176231 |
| 2026-05-26 | 19.55 | $19.50 | 288100 |
| 2026-05-22 | 19.54 | $19.32 | 148613 |
| 2026-05-21 | 19.54 | $19.33 | 96944 |
| 2026-05-20 | 19.54 | $19.49 | 123300 |
| 2026-05-19 | 19.53 | $19.22 | 92200 |
| 2026-05-18 | 19.54 | $19.42 | 172700 |
| 2026-05-15 | 19.55 | $19.22 | 62100 |
| 2026-05-14 | 19.56 | $19.49 | 175700 |
| 2026-05-13 | 19.55 | $19.69 | 110313 |
| 2026-05-12 | 19.52 | $19.67 | 136200 |
| 2026-05-11 | 19.50 | $19.85 | 204501 |
| 2026-05-08 | 19.46 | $19.84 | 103001 |
| 2026-05-07 | 19.43 | $19.78 | 165423 |
| 2026-05-06 | 19.40 | $19.82 | 77400 |
| 2026-05-05 | 19.36 | $19.64 | 111200 |
| 2026-05-04 | 19.33 | $19.66 | 129700 |
| 2026-05-01 | 19.29 | $19.76 | 119600 |
| 2026-04-30 | 19.25 | $19.67 | 171800 |
| 2026-04-29 | 19.21 | $19.39 | 136633 |
| 2026-04-28 | 19.18 | $19.26 | 96500 |
| 2026-04-27 | 19.12 | $19.29 | 138800 |
| 2026-04-24 | 19.07 | $19.28 | 111818 |
| 2026-04-23 | 19.04 | $19.29 | 115500 |
| 2026-04-22 | 19.01 | $19.35 | 94700 |
| 2026-04-21 | 18.97 | $19.46 | 107310 |
| 2026-04-20 | 18.93 | $19.53 | 118706 |
| 2026-04-17 | 18.87 | $19.40 | 112800 |
| 2026-04-16 | 18.84 | $19.28 | 83244 |
| 2026-04-15 | 18.83 | $19.23 | 112610 |
| 2026-04-14 | 18.83 | $19.20 | 196000 |
| 2026-04-13 | 18.82 | $19.14 | 134800 |
| 2026-04-10 | 18.81 | $19.19 | 75324 |
| 2026-04-09 | 18.81 | $19.21 | 141600 |
| 2026-04-08 | 18.80 | $19.05 | 140032 |
| 2026-04-07 | 18.80 | $18.91 | 164100 |
| 2026-04-06 | 18.81 | $18.90 | 125544 |
| 2026-04-02 | 18.82 | $18.88 | 160100 |
| 2026-04-01 | 18.86 | $18.98 | 113239 |
| 2026-03-31 | 18.89 | $18.74 | 218200 |
| 2026-03-30 | 18.93 | $18.14 | 143128 |
| 2026-03-27 | 19.02 | $18.21 | 151235 |
| 2026-03-26 | 19.09 | $18.61 | 100100 |
| 2026-03-25 | 19.15 | $18.88 | 105100 |
| 2026-03-24 | 19.20 | $18.49 | 197800 |
| 2026-03-23 | 19.27 | $18.60 | 242613 |
| 2026-03-20 | 19.32 | $18.38 | 191400 |
| 2026-03-19 | 19.39 | $18.84 | 139416 |
| 2026-03-18 | 19.44 | $19.06 | 92941 |
| 2026-03-17 | 19.48 | $19.15 | 89987 |
| 2026-03-16 | 19.51 | $19.07 | 110103 |
| 2026-03-13 | 19.55 | $18.96 | 211809 |
| 2026-03-12 | 19.58 | $19.04 | 133000 |
| 2026-03-11 | 19.61 | $19.06 | 119500 |
| 2026-03-10 | 19.64 | $19.01 | 154914 |
| 2026-03-09 | 19.67 | $19.11 | 187326 |
| 2026-03-06 | 19.71 | $19.28 | 88700 |
| 2026-03-05 | 19.72 | $19.49 | 78100 |
| 2026-03-04 | 19.74 | $19.64 | 78510 |
| 2026-03-03 | 19.74 | $19.65 | 183700 |
| 2026-03-02 | 19.74 | $19.79 | 164800 |
| 2026-02-27 | 19.74 | $19.75 | 165300 |
| 2026-02-26 | 19.73 | $19.83 | 95137 |
| 2026-02-25 | 19.73 | $19.82 | 81226 |
| 2026-02-24 | 19.72 | $19.78 | 85900 |
| 2026-02-23 | 19.71 | $19.68 | 98239 |
| 2026-02-20 | 19.71 | $19.80 | 89721 |
| 2026-02-19 | 19.71 | $19.79 | 90900 |
| 2026-02-18 | 19.70 | $19.80 | 161200 |
| 2026-02-17 | 19.68 | $19.85 | 151800 |
| 2026-02-13 | 19.67 | $19.77 | 126642 |
| 2026-02-12 | 19.67 | $19.63 | 156300 |
| 2026-02-11 | 19.67 | $19.59 | 215840 |
| 2026-02-10 | 19.66 | $19.65 | 174400 |
| 2026-02-09 | 19.66 | $19.75 | 107800 |
| 2026-02-06 | 19.65 | $19.77 | 160542 |
| 2026-02-05 | 19.64 | $19.66 | 147141 |
| 2026-02-04 | 19.64 | $19.75 | 191000 |
| 2026-02-03 | 19.63 | $19.71 | 187101 |
| 2026-02-02 | 19.62 | $19.64 | 219747 |
| 2026-01-30 | 19.61 | $19.70 | 162912 |
| 2026-01-29 | 19.59 | $19.71 | 106500 |
| 2026-01-28 | 19.57 | $19.66 | 120400 |
| 2026-01-27 | 19.55 | $19.66 | 198528 |
| 2026-01-26 | 19.54 | $19.66 | 127300 |
| 2026-01-23 | 19.52 | $19.70 | 95100 |
| 2026-01-22 | 19.49 | $19.72 | 191233 |
| 2026-01-21 | 19.47 | $19.66 | 149812 |
| 2026-01-20 | 19.45 | $19.44 | 226300 |
| 2026-01-16 | 19.44 | $19.51 | 200900 |
| 2026-01-15 | 19.43 | $19.74 | 180100 |
| 2026-01-14 | 19.41 | $19.63 | 161200 |
| 2026-01-13 | 19.39 | $19.50 | 215610 |
| 2026-01-12 | 19.38 | $19.59 | 147300 |
| 2026-01-09 | 19.37 | $19.55 | 216506 |
| 2026-01-08 | 19.36 | $19.60 | 185700 |
| 2026-01-07 | 19.35 | $19.62 | 134800 |
| 2026-01-06 | 19.34 | $19.62 | 240803 |
| 2026-01-05 | 19.33 | $19.48 | 152737 |
| 2026-01-02 | 19.33 | $19.43 | 128301 |
| 2025-12-31 | 19.34 | $19.31 | 202000 |
| 2025-12-30 | 19.34 | $19.35 | 306700 |
| 2025-12-29 | 19.34 | $19.29 | 315511 |
| 2025-12-26 | 19.35 | $19.33 | 301412 |
| 2025-12-24 | 19.36 | $19.28 | 211000 |
| 2025-12-23 | 19.36 | $19.23 | 264100 |
| 2025-12-22 | 19.36 | $19.26 | 192123 |
| 2025-12-19 | 19.35 | $19.25 | 291900 |
| 2025-12-18 | 19.34 | $19.23 | 324424 |
| 2025-12-17 | 19.33 | $19.26 | 233041 |
| 2025-12-16 | 19.33 | $19.38 | 175100 |
| 2025-12-15 | 19.33 | $19.29 | 194400 |
| 2025-12-12 | 19.35 | $19.24 | 236632 |
| 2025-12-11 | 19.36 | $19.38 | 192514 |
| 2025-12-10 | 19.38 | $19.30 | 246202 |
| 2025-12-09 | 19.42 | $19.37 | 233400 |
| 2025-12-08 | 19.44 | $19.51 | 216900 |
| 2025-12-05 | 19.46 | $19.47 | 246714 |
| 2025-12-04 | 19.48 | $19.47 | 127436 |
| 2025-12-03 | 19.50 | $19.50 | 120245 |
| 2025-12-02 | 19.52 | $19.42 | 154700 |
| 2025-12-01 | 19.54 | $19.35 | 216000 |
| 2025-11-28 | 19.57 | $19.54 | 89010 |
| 2025-11-26 | 19.60 | $19.43 | 193312 |
| 2025-11-25 | 19.62 | $19.35 | 121932 |
| 2025-11-24 | 19.65 | $19.17 | 175041 |
| 2025-11-21 | 19.69 | $19.08 | 196107 |
| 2025-11-20 | 19.74 | $18.99 | 141200 |
| 2025-11-19 | 19.78 | $19.11 | 314117 |
| 2025-11-18 | 19.82 | $19.31 | 256700 |
| 2025-11-17 | 19.84 | $19.37 | 248000 |
| 2025-11-14 | 19.87 | $19.58 | 160415 |
| 2025-11-13 | 19.88 | $19.49 | 240500 |
| 2025-11-12 | 19.90 | $19.86 | 161800 |
| 2025-11-11 | 19.92 | $19.93 | 108010 |
| 2025-11-10 | 19.92 | $19.91 | 146008 |
| 2025-11-07 | 19.95 | $19.88 | 100821 |
| 2025-11-06 | 19.97 | $19.85 | 104527 |
| 2025-11-05 | 20.00 | $19.91 | 162706 |
| 2025-11-04 | 20.03 | $19.84 | 211300 |
| 2025-11-03 | 20.06 | $19.93 | 194700 |
| 2025-10-31 | 20.09 | $19.94 | 146002 |
| 2025-10-30 | 20.12 | $19.98 | 109900 |
| 2025-10-29 | 20.14 | $19.95 | 121100 |
| 2025-10-28 | 20.18 | $19.98 | 134298 |
| 2025-10-27 | 20.20 | $19.98 | 80300 |
| 2025-10-24 | 20.23 | $19.94 | 139800 |
| 2025-10-23 | 20.26 | $19.91 | 166700 |
| 2025-10-22 | 20.29 | $19.79 | 107800 |
| 2025-10-21 | 20.33 | $19.82 | 257843 |
| 2025-10-20 | 20.38 | $19.85 | 164621 |
| 2025-10-17 | 20.43 | $19.85 | 136800 |
| 2025-10-16 | 20.48 | $19.99 | 120928 |
| 2025-10-15 | 20.51 | $20.14 | 197300 |
| 2025-10-14 | 20.54 | $20.05 | 183312 |
| 2025-10-13 | 20.57 | $20.41 | 91958 |
| 2025-10-10 | 20.59 | $20.20 | 100137 |
| 2025-10-09 | 20.61 | $20.44 | 101100 |
| 2025-10-08 | 20.62 | $20.52 | 114321 |
| 2025-10-07 | 20.62 | $20.48 | 193745 |
| 2025-10-06 | 20.62 | $20.52 | 118500 |
| 2025-10-03 | 20.62 | $20.55 | 117300 |
| 2025-10-02 | 20.62 | $20.50 | 135700 |
| 2025-10-01 | 20.61 | $20.73 | 183234 |
| 2025-09-30 | 20.58 | $20.41 | 118300 |
| 2025-09-29 | 20.57 | $20.50 | 97231 |
| 2025-09-26 | 20.56 | $20.56 | 115031 |
| 2025-09-25 | 20.54 | $20.52 | 123700 |
| 2025-09-24 | 20.52 | $20.50 | 111544 |
| 2025-09-23 | 20.50 | $20.81 | 66200 |
| 2025-09-22 | 20.47 | $20.83 | 69433 |
| 2025-09-19 | 20.44 | $20.88 | 97934 |
| 2025-09-18 | 20.40 | $20.74 | 92000 |
| 2025-09-17 | 20.37 | $20.70 | 59743 |
| 2025-09-16 | 20.34 | $20.69 | 160700 |
| 2025-09-15 | 20.31 | $20.75 | 120178 |
| 2025-09-12 | 20.27 | $20.58 | 67642 |
| 2025-09-11 | 20.23 | $20.58 | 131900 |
| 2025-09-10 | 20.20 | $20.53 | 86900 |
| 2025-09-09 | 20.18 | $20.56 | 111200 |
| 2025-09-08 | 20.16 | $20.52 | 166400 |
| 2025-09-05 | 20.14 | $20.47 | 195300 |
| 2025-09-04 | 20.12 | $20.28 | 64900 |
| 2025-09-03 | 20.12 | $20.22 | 111601 |
| 2025-09-02 | 20.12 | $20.22 | 192903 |
| 2025-08-29 | 20.12 | $20.18 | 117016 |
| 2025-08-28 | 20.11 | $20.22 | 139300 |
| 2025-08-27 | 20.11 | $20.09 | 98700 |
| 2025-08-26 | 20.10 | $20.20 | 88800 |
| 2025-08-25 | 20.09 | $20.15 | 91800 |
| 2025-08-22 | 20.08 | $20.27 | 39500 |
| 2025-08-21 | 20.06 | $20.03 | 84306 |
| 2025-08-20 | 20.05 | $20.10 | 60900 |
| 2025-08-19 | 20.03 | $20.18 | 113109 |
| 2025-08-18 | 20.01 | $20.08 | 107646 |
| 2025-08-15 | 20.00 | $19.94 | 84122 |
| 2025-08-14 | 19.98 | $19.82 | 169900 |
| 2025-08-13 | 19.99 | $19.93 | 404509 |
| 2025-08-12 | 19.99 | $20.12 | 45646 |
| 2025-08-11 | 19.99 | $20.15 | 121600 |
| 2025-08-08 | 19.98 | $20.19 | 88300 |
| 2025-08-07 | 19.97 | $20.12 | 97132 |
| 2025-08-06 | 19.96 | $20.16 | 79722 |
| 2025-08-05 | 19.96 | $20.18 | 76700 |
| 2025-08-04 | 19.96 | $20.22 | 118300 |
| 2025-08-01 | 19.95 | $20.11 | 66800 |
| 2025-07-31 | 19.94 | $20.12 | 97900 |
| 2025-07-30 | 19.94 | $20.00 | 118800 |
| 2025-07-29 | 19.94 | $19.98 | 60200 |
| 2025-07-28 | 19.93 | $19.90 | 64232 |
| 2025-07-25 | 19.92 | $19.88 | 82336 |
| 2025-07-24 | 19.91 | $19.87 | 109500 |
| 2025-07-23 | 19.90 | $19.71 | 68900 |
| 2025-07-22 | 19.91 | $19.73 | 73400 |
| 2025-07-21 | 19.90 | $19.79 | 97000 |
| 2025-07-18 | 19.89 | $19.61 | 185400 |
| 2025-07-17 | 19.89 | $20.02 | 69607 |
| 2025-07-16 | 19.86 | $20.01 | 73700 |
| 2025-07-15 | 19.83 | $19.97 | 77341 |
| 2025-07-14 | 19.81 | $20.06 | 97000 |
| 2025-07-11 | 19.78 | $19.95 | 67513 |
| 2025-07-10 | 19.77 | $19.99 | 146817 |
| 2025-07-09 | 19.74 | $20.12 | 75900 |
| 2025-07-08 | 19.73 | $20.06 | 78515 |
| 2025-07-07 | 19.71 | $20.02 | 68700 |
| 2025-07-03 | 19.70 | $20.07 | 61522 |
| 2025-07-02 | 19.67 | $20.00 | 77300 |
| 2025-07-01 | 19.65 | $19.99 | 210310 |
| 2025-06-30 | 19.63 | $19.80 | 142100 |
| 2025-06-27 | 19.62 | $19.72 | 81900 |
| 2025-06-26 | 19.61 | $19.73 | 132125 |
| 2025-06-25 | 19.59 | $19.74 | 89631 |
| 2025-06-24 | 19.57 | $19.77 | 85900 |
| 2025-06-23 | 19.53 | $19.60 | 86700 |
| 2025-06-20 | 19.51 | $19.61 | 85410 |
| 2025-06-18 | 19.49 | $19.52 | 34600 |
| 2025-06-17 | 19.49 | $19.45 | 43436 |
| 2025-06-16 | 19.48 | $19.52 | 65742 |
| 2025-06-13 | 19.47 | $19.38 | 141732 |
| 2025-06-12 | 19.46 | $19.56 | 110900 |
| 2025-06-11 | 19.45 | $19.67 | 76700 |
| 2025-06-10 | 19.44 | $19.54 | 106827 |
| 2025-06-09 | 19.43 | $19.76 | 75202 |
| 2025-06-06 | 19.41 | $19.80 | 117031 |
| 2025-06-05 | 19.38 | $19.67 | 103233 |
| 2025-06-04 | 19.35 | $19.53 | 149901 |
| 2025-06-03 | 19.32 | $19.68 | 89020 |
| 2025-06-02 | 19.29 | $19.59 | 180610 |
| 2025-05-30 | 19.26 | $19.56 | 103305 |
| 2025-05-29 | 19.23 | $19.50 | 91800 |
| 2025-05-28 | 19.19 | $19.32 | 124300 |
| 2025-05-27 | 19.16 | $19.30 | 59920 |
| 2025-05-23 | 19.13 | $19.12 | 95041 |
| 2025-05-22 | 19.11 | $19.19 | 99900 |
| 2025-05-21 | 19.09 | $19.16 | 66018 |
| 2025-05-20 | 19.05 | $19.49 | 114300 |
| 2025-05-19 | 19.00 | $19.30 | 84836 |
| 2025-05-16 | 18.94 | $19.25 | 57400 |
| 2025-05-15 | 18.90 | $19.25 | 86900 |
| 2025-05-14 | 18.86 | $19.32 | 49709 |
| 2025-05-13 | 18.81 | $19.42 | 152113 |
| 2025-05-12 | 18.75 | $19.47 | 94451 |
| 2025-05-09 | 18.67 | $19.32 | 77700 |
| 2025-05-08 | 18.61 | $19.20 | 103500 |
| 2025-05-07 | 18.57 | $19.03 | 43025 |
| 2025-05-06 | 18.50 | $18.92 | 93904 |
| 2025-05-05 | 18.45 | $19.06 | 69800 |
| 2025-05-02 | 18.43 | $19.03 | 94500 |
| 2025-05-01 | 18.45 | $18.86 | 135928 |
| 2025-04-30 | 18.50 | $18.72 | 92000 |
| 2025-04-29 | 18.54 | $18.71 | 68624 |
| 2025-04-28 | 18.58 | $18.70 | 64127 |
| 2025-04-25 | 18.61 | $18.72 | 67600 |
| 2025-04-24 | 18.65 | $18.77 | 94900 |
| 2025-04-23 | 18.68 | $18.53 | 78001 |
| 2025-04-22 | 18.74 | $18.34 | 88223 |
| 2025-04-21 | 18.80 | $18.24 | 79800 |
| 2025-04-17 | 18.87 | $18.45 | 63200 |
| 2025-04-16 | 18.93 | $18.35 | 63600 |
| 2025-04-15 | 18.99 | $18.41 | 85344 |
| 2025-04-14 | 19.04 | $18.12 | 91000 |
| 2025-04-11 | 19.10 | $17.93 | 184203 |
| 2025-04-10 | 19.16 | $18.04 | 241801 |
| 2025-04-09 | 19.22 | $18.55 | 280520 |
| 2025-04-08 | 19.25 | $17.61 | 202800 |
| 2025-04-07 | 19.34 | $17.86 | 281600 |
| 2025-04-04 | 19.43 | $18.57 | 298700 |
| 2025-04-03 | 19.49 | $19.52 | 115600 |
| 2025-04-02 | 19.51 | $19.76 | 122300 |
| 2025-04-01 | 19.51 | $19.60 | 158004 |
| 2025-03-31 | 19.53 | $19.44 | 132605 |
| 2025-03-28 | 19.56 | $19.44 | 47200 |
| 2025-03-27 | 19.58 | $19.40 | 105100 |
| 2025-03-26 | 19.60 | $19.46 | 112100 |
| 2025-03-25 | 19.63 | $19.67 | 86400 |
| 2025-03-24 | 19.64 | $19.64 | 127900 |
| 2025-03-21 | 19.65 | $19.62 | 94400 |
| 2025-03-20 | 19.65 | $19.60 | 124200 |
| 2025-03-19 | 19.66 | $19.47 | 174500 |
| 2025-03-18 | 19.68 | $19.41 | 96600 |
| 2025-03-17 | 19.71 | $19.32 | 122000 |
| 2025-03-14 | 19.74 | $19.20 | 95021 |
| 2025-03-13 | 19.77 | $19.17 | 141800 |
| 2025-03-12 | 19.81 | $19.24 | 204150 |
| 2025-03-11 | 19.85 | $19.32 | 111800 |
| 2025-03-10 | 19.89 | $19.66 | 105610 |
| 2025-03-07 | 19.91 | $19.91 | 83800 |
| 2025-03-06 | 19.92 | $19.80 | 59500 |
| 2025-03-05 | 19.93 | $19.92 | 81500 |
| 2025-03-04 | 19.93 | $19.91 | 140101 |
| 2025-03-03 | 19.93 | $19.95 | 163508 |
| 2025-02-28 | 19.94 | $19.93 | 106600 |
| 2025-02-27 | 19.93 | $19.88 | 91133 |
| 2025-02-26 | 19.93 | $19.97 | 87312 |
| 2025-02-25 | 19.92 | $19.86 | 72760 |
| 2025-02-24 | 19.91 | $19.77 | 50900 |
| 2025-02-21 | 19.90 | $19.79 | 66000 |
| 2025-02-20 | 19.90 | $19.74 | 87602 |
| 2025-02-19 | 19.89 | $19.91 | 33830 |
| 2025-02-18 | 19.89 | $19.92 | 76800 |
| 2025-02-14 | 19.86 | $19.96 | 111400 |
| 2025-02-13 | 19.84 | $19.85 | 81500 |
| 2025-02-12 | 19.83 | $19.87 | 65901 |
| 2025-02-11 | 19.80 | $20.02 | 96125 |
| 2025-02-10 | 19.76 | $20.13 | 84000 |
| 2025-02-07 | 19.73 | $20.03 | 184917 |
| 2025-02-06 | 19.71 | $20.25 | 335373 |
| 2025-02-05 | 19.66 | $20.01 | 124400 |
| 2025-02-04 | 19.64 | $19.92 | 114446 |
| 2025-02-03 | 19.63 | $19.92 | 180037 |
| 2025-01-31 | 19.61 | $19.98 | 309900 |
| 2025-01-30 | 19.57 | $19.91 | 91331 |
| 2025-01-29 | 19.53 | $19.79 | 131615 |
| 2025-01-28 | 19.50 | $19.76 | 105100 |
| 2025-01-27 | 19.47 | $19.66 | 76400 |
| 2025-01-24 | 19.45 | $19.66 | 135736 |
| 2025-01-23 | 19.43 | $19.66 | 84900 |
| 2025-01-22 | 19.41 | $19.67 | 135900 |
| 2025-01-21 | 19.38 | $19.73 | 135300 |
| 2025-01-17 | 19.36 | $19.47 | 134544 |
| 2025-01-16 | 19.36 | $19.56 | 97525 |
| 2025-01-15 | 19.37 | $19.51 | 125705 |
| 2025-01-14 | 19.39 | $19.26 | 112839 |
| 2025-01-13 | 19.41 | $19.37 | 123744 |
| 2025-01-10 | 19.43 | $19.46 | 178800 |
| 2025-01-08 | 19.45 | $19.61 | 228400 |
| 2025-01-07 | 19.47 | $19.38 | 191304 |
| 2025-01-06 | 19.52 | $19.58 | 154925 |
| 2025-01-03 | 19.55 | $19.70 | 177200 |
| 2025-01-02 | 19.58 | $19.52 | 113700 |
| 2024-12-31 | 19.62 | $19.22 | 362532 |
| 2024-12-30 | 19.67 | $19.11 | 367000 |
| 2024-12-27 | 19.72 | $19.12 | 254219 |
| 2024-12-26 | 19.77 | $19.17 | 544700 |
| 2024-12-24 | 19.81 | $19.25 | 111218 |
| 2024-12-23 | 19.85 | $19.17 | 282200 |
| 2024-12-20 | 19.89 | $19.25 | 272200 |
| 2024-12-19 | 19.94 | $19.17 | 287900 |
| 2024-12-18 | 19.99 | $19.27 | 317100 |
| 2024-12-17 | 20.03 | $19.58 | 201900 |
| 2024-12-16 | 20.05 | $19.77 | 174222 |
| 2024-12-13 | 20.05 | $19.77 | 155246 |
| 2024-12-12 | 20.05 | $19.64 | 196119 |
| 2024-12-11 | 20.07 | $19.76 | 238200 |
| 2024-12-10 | 20.08 | $19.87 | 238647 |
| 2024-12-09 | 20.12 | $20.19 | 123000 |
| 2024-12-06 | 20.14 | $20.21 | 101600 |
| 2024-12-05 | 20.15 | $20.30 | 136100 |
| 2024-12-04 | 20.15 | $20.27 | 141525 |
| 2024-12-03 | 20.15 | $20.33 | 170530 |
| 2024-12-02 | 20.15 | $20.25 | 216600 |
| 2024-11-29 | 20.15 | $20.15 | 67900 |
| 2024-11-27 | 20.15 | $20.01 | 160800 |
| 2024-11-26 | 20.16 | $19.92 | 131900 |
| 2024-11-25 | 20.17 | $20.08 | 146431 |
| 2024-11-22 | 20.18 | $20.00 | 326049 |
| 2024-11-21 | 20.21 | $20.35 | 170400 |
| 2024-11-20 | 20.22 | $20.10 | 117638 |
| 2024-11-19 | 20.25 | $20.12 | 162204 |
| 2024-11-18 | 20.28 | $19.94 | 143900 |
| 2024-11-15 | 20.33 | $19.75 | 119300 |
| 2024-11-14 | 20.38 | $19.82 | 138500 |
| 2024-11-13 | 20.44 | $19.93 | 112300 |
| 2024-11-12 | 20.50 | $20.07 | 109400 |
| 2024-11-11 | 20.54 | $20.51 | 89839 |
| 2024-11-08 | 20.57 | $20.66 | 115600 |
| 2024-11-07 | 20.59 | $20.48 | 134249 |
| 2024-11-06 | 20.62 | $20.26 | 77949 |
| 2024-11-05 | 20.67 | $20.30 | 101500 |
| 2024-11-04 | 20.71 | $20.31 | 100200 |
| 2024-11-01 | 20.74 | $20.17 | 145700 |
| 2024-10-31 | 20.79 | $20.18 | 130630 |
| 2024-10-30 | 20.82 | $20.17 | 184833 |
| 2024-10-29 | 20.87 | $20.15 | 129544 |
| 2024-10-28 | 20.92 | $20.33 | 137600 |
| 2024-10-25 | 20.95 | $20.58 | 72900 |
| 2024-10-24 | 20.97 | $20.61 | 84414 |
| 2024-10-23 | 20.99 | $20.63 | 82118 |
| 2024-10-22 | 21.00 | $20.79 | 64700 |
| 2024-10-21 | 21.01 | $20.82 | 64300 |
| 2024-10-18 | 21.02 | $20.89 | 87100 |
| 2024-10-17 | 21.02 | $21.02 | 63714 |
| 2024-10-16 | 21.01 | $21.10 | 93600 |
| 2024-10-15 | 20.98 | $20.93 | 115400 |
| 2024-10-14 | 20.97 | $21.07 | 61246 |
| 2024-10-11 | 20.94 | $21.10 | 95200 |
| 2024-10-10 | 20.90 | $21.07 | 50600 |
| 2024-10-09 | 20.86 | $21.16 | 74000 |
| 2024-10-08 | 20.81 | $21.17 | 117600 |
| 2024-10-07 | 20.77 | $20.91 | 67848 |
| 2024-10-04 | 20.74 | $21.05 | 111026 |
| 2024-10-03 | 20.70 | $20.93 | 66200 |
| 2024-10-02 | 20.68 | $21.13 | 111400 |
| 2024-10-01 | 20.65 | $21.07 | 163400 |
| 2024-09-30 | 20.62 | $21.04 | 127900 |
| 2024-09-27 | 20.59 | $20.97 | 98726 |
| 2024-09-26 | 20.56 | $20.94 | 86900 |
| 2024-09-25 | 20.53 | $20.92 | 67718 |
| 2024-09-24 | 20.51 | $20.93 | 110541 |
| 2024-09-23 | 20.48 | $20.93 | 168715 |
| 2024-09-20 | 20.44 | $20.93 | 75833 |
| 2024-09-19 | 20.40 | $20.76 | 106000 |
| 2024-09-18 | 20.37 | $20.68 | 86800 |
| 2024-09-17 | 20.35 | $20.56 | 68339 |
| 2024-09-16 | 20.33 | $20.49 | 83301 |
| 2024-09-13 | 20.32 | $20.35 | 125500 |
| 2024-09-12 | 20.30 | $20.25 | 102438 |
| 2024-09-11 | 20.28 | $20.22 | 85000 |
| 2024-09-10 | 20.26 | $20.29 | 79502 |
| 2024-09-09 | 20.24 | $20.32 | 109226 |
| 2024-09-06 | 20.22 | $20.33 | 125900 |
| 2024-09-05 | 20.20 | $20.47 | 111529 |
| 2024-09-04 | 20.17 | $20.46 | 73515 |
| 2024-09-03 | 20.14 | $20.49 | 163700 |
| 2024-08-30 | 20.10 | $20.44 | 106900 |
| 2024-08-29 | 20.08 | $20.42 | 80100 |
| 2024-08-28 | 20.06 | $20.33 | 83625 |
| 2024-08-27 | 20.03 | $20.51 | 152700 |
| 2024-08-26 | 20.00 | $20.30 | 109131 |
| 2024-08-23 | 19.98 | $20.23 | 100600 |
| 2024-08-22 | 19.97 | $20.13 | 136900 |
| 2024-08-21 | 19.95 | $20.17 | 99000 |
| 2024-08-20 | 19.93 | $20.19 | 112226 |
| 2024-08-19 | 19.91 | $20.23 | 93422 |
| 2024-08-16 | 19.89 | $20.19 | 67700 |
| 2024-08-15 | 19.86 | $19.96 | 79119 |
| 2024-08-14 | 19.83 | $19.87 | 100732 |
| 2024-08-13 | 19.83 | $19.81 | 109949 |
| 2024-08-12 | 19.84 | $19.92 | 139100 |
| 2024-08-09 | 19.83 | $19.98 | 49700 |
| 2024-08-08 | 19.83 | $19.94 | 65925 |
| 2024-08-07 | 19.84 | $19.75 | 101731 |
| 2024-08-06 | 19.84 | $19.91 | 64900 |
| 2024-08-05 | 19.84 | $19.69 | 121744 |
| 2024-08-02 | 19.84 | $20.07 | 128239 |
| 2024-08-01 | 19.83 | $19.98 | 106449 |
| 2024-07-31 | 19.82 | $19.86 | 129100 |
| 2024-07-30 | 19.81 | $19.88 | 110700 |
| 2024-07-29 | 19.81 | $19.92 | 45639 |
| 2024-07-26 | 19.81 | $19.88 | 91740 |
| 2024-07-25 | 19.80 | $19.82 | 84900 |
| 2024-07-24 | 19.77 | $19.75 | 49100 |
| 2024-07-23 | 19.76 | $19.82 | 47622 |
| 2024-07-22 | 19.73 | $19.82 | 100213 |
| 2024-07-19 | 19.70 | $19.55 | 21026 |
| 2024-07-18 | 19.68 | $19.47 | 170934 |
| 2024-07-17 | 19.67 | $19.83 | 68900 |
| 2024-07-16 | 19.65 | $19.86 | 67400 |
| 2024-07-15 | 19.63 | $19.90 | 115818 |
| 2024-07-12 | 19.61 | $19.98 | 78300 |
| 2024-07-11 | 19.59 | $19.98 | 141100 |
| 2024-07-10 | 19.56 | $19.83 | 129243 |
| 2024-07-09 | 19.54 | $19.87 | 121218 |
| 2024-07-08 | 19.52 | $19.77 | 99236 |
| 2024-07-05 | 19.50 | $19.85 | 74200 |
| 2024-07-03 | 19.48 | $19.70 | 71400 |
| 2024-07-02 | 19.47 | $19.73 | 179000 |
| 2024-07-01 | 19.45 | $19.93 | 236500 |
| 2024-06-28 | 19.42 | $19.85 | 318900 |
| 2024-06-27 | 19.40 | $19.61 | 111105 |
| 2024-06-26 | 19.39 | $19.39 | 81900 |
| 2024-06-25 | 19.39 | $19.36 | 77600 |
| 2024-06-24 | 19.39 | $19.40 | 126000 |
| 2024-06-21 | 19.39 | $19.22 | 55300 |
| 2024-06-20 | 19.40 | $19.15 | 157823 |
| 2024-06-18 | 19.42 | $19.25 | 121545 |
| 2024-06-17 | 19.43 | $19.36 | 95700 |
| 2024-06-14 | 19.43 | $19.42 | 52600 |
| 2024-06-13 | 19.43 | $19.47 | 91932 |
| 2024-06-12 | 19.42 | $19.58 | 112800 |
| 2024-06-11 | 19.42 | $19.40 | 76500 |
| 2024-06-10 | 19.42 | $19.44 | 99210 |
| 2024-06-07 | 19.42 | $19.51 | 99100 |
| 2024-06-06 | 19.42 | $19.41 | 93300 |
| 2024-06-05 | 19.41 | $19.51 | 78002 |
| 2024-06-04 | 19.40 | $19.38 | 146600 |
| 2024-06-03 | 19.39 | $19.40 | 148139 |
| 2024-05-31 | 19.38 | $19.33 | 97933 |
| 2024-05-30 | 19.37 | $19.49 | 147342 |
| 2024-05-29 | 19.34 | $19.35 | 88000 |
| 2024-05-28 | 19.30 | $19.33 | 53927 |
| 2024-05-24 | 19.26 | $19.44 | 52600 |
| 2024-05-23 | 19.21 | $19.30 | 83833 |
| 2024-05-22 | 19.17 | $19.48 | 114500 |
| 2024-05-21 | 19.13 | $19.62 | 184218 |
| 2024-05-20 | 19.08 | $19.46 | 69600 |
| 2024-05-17 | 19.03 | $19.35 | 170400 |
| 2024-05-16 | 18.98 | $19.41 | 93735 |
| 2024-05-15 | 18.92 | $19.29 | 100400 |
| 2024-05-14 | 18.88 | $19.41 | 88600 |
| 2024-05-13 | 18.82 | $19.47 | 97736 |
| 2024-05-10 | 18.76 | $19.45 | 77300 |
| 2024-05-09 | 18.72 | $19.46 | 124600 |
| 2024-05-08 | 18.69 | $19.35 | 100334 |
| 2024-05-07 | 18.66 | $19.25 | 72300 |
| 2024-05-06 | 18.64 | $19.24 | 85800 |
| 2024-05-03 | 18.63 | $19.21 | 75600 |
| 2024-05-02 | 18.63 | $19.06 | 143314 |
| 2024-05-01 | 18.63 | $18.86 | 128200 |
| 2024-04-30 | 18.66 | $18.55 | 110300 |
| 2024-04-29 | 18.70 | $18.59 | 150349 |
| 2024-04-26 | 18.76 | $18.48 | 87500 |
| 2024-04-25 | 18.81 | $18.44 | 84314 |
| 2024-04-24 | 18.86 | $18.57 | 88243 |
| 2024-04-23 | 18.90 | $18.64 | 143933 |
| 2024-04-22 | 18.94 | $18.43 | 164700 |
| 2024-04-19 | 18.99 | $18.38 | 154400 |
| 2024-04-18 | 19.04 | $18.36 | 183322 |
| 2024-04-17 | 19.10 | $18.32 | 207600 |
| 2024-04-16 | 19.15 | $18.29 | 162400 |
| 2024-04-15 | 19.20 | $18.32 | 143100 |
| 2024-04-12 | 19.24 | $18.62 | 83100 |
| 2024-04-11 | 19.27 | $18.79 | 161400 |
| 2024-04-10 | 19.30 | $18.74 | 186015 |
| 2024-04-09 | 19.32 | $18.96 | 89547 |
| 2024-04-08 | 19.35 | $19.07 | 129508 |
| 2024-04-05 | 19.36 | $19.04 | 160209 |
| 2024-04-04 | 19.38 | $19.20 | 105345 |
| 2024-04-03 | 19.37 | $19.35 | 106601 |
| 2024-04-02 | 19.37 | $19.43 | 119700 |
| 2024-04-01 | 19.36 | $19.73 | 213200 |
| 2024-03-28 | 19.33 | $19.61 | 210814 |
| 2024-03-27 | 19.31 | $19.43 | 136831 |
| 2024-03-26 | 19.30 | $19.34 | 175703 |
| 2024-03-25 | 19.29 | $19.34 | 131718 |
| 2024-03-22 | 19.28 | $19.39 | 135800 |
| 2024-03-21 | 19.26 | $19.37 | 111014 |
| 2024-03-20 | 19.24 | $19.63 | 172500 |
| 2024-03-19 | 19.20 | $19.29 | 89600 |
| 2024-03-18 | 19.18 | $19.27 | 66000 |
| 2024-03-15 | 19.16 | $19.26 | 118000 |
| 2024-03-14 | 19.14 | $19.21 | 75420 |
| 2024-03-13 | 19.11 | $19.37 | 94141 |
| 2024-03-12 | 19.07 | $19.19 | 92922 |
| 2024-03-11 | 19.06 | $19.38 | 96800 |
| 2024-03-08 | 19.04 | $19.40 | 67117 |
| 2024-03-07 | 19.01 | $19.32 | 118444 |
| 2024-03-06 | 18.99 | $19.14 | 81700 |
| 2024-03-05 | 18.97 | $19.23 | 99500 |
| 2024-03-04 | 18.94 | $19.20 | 146600 |
| 2024-03-01 | 18.92 | $19.29 | 178500 |
| 2024-02-29 | 18.89 | $19.17 | 128600 |
| 2024-02-28 | 18.87 | $19.17 | 134018 |
| 2024-02-27 | 18.84 | $19.15 | 98800 |
| 2024-02-26 | 18.82 | $19.10 | 120543 |
| 2024-02-23 | 18.78 | $19.08 | 130811 |
| 2024-02-22 | 18.76 | $18.89 | 95700 |
| 2024-02-21 | 18.74 | $18.87 | 122312 |
| 2024-02-20 | 18.72 | $18.96 | 152224 |
| 2024-02-16 | 18.69 | $18.86 | 170522 |
| 2024-02-15 | 18.66 | $18.84 | 84323 |
| 2024-02-14 | 18.62 | $18.68 | 158600 |
| 2024-02-13 | 18.59 | $18.49 | 179300 |
| 2024-02-12 | 18.57 | $18.95 | 86812 |
| 2024-02-09 | 18.55 | $18.94 | 105900 |
| 2024-02-08 | 18.53 | $18.88 | 129236 |
| 2024-02-07 | 18.51 | $18.91 | 146203 |
| 2024-02-06 | 18.50 | $18.79 | 166900 |
| 2024-02-05 | 18.50 | $18.67 | 114323 |
| 2024-02-02 | 18.49 | $18.64 | 110222 |
| 2024-02-01 | 18.48 | $18.85 | 211400 |
| 2024-01-31 | 18.46 | $18.68 | 131900 |
| 2024-01-30 | 18.44 | $18.66 | 102115 |
| 2024-01-29 | 18.41 | $18.61 | 142600 |
| 2024-01-26 | 18.38 | $18.42 | 236334 |
| 2024-01-25 | 18.37 | $18.52 | 202300 |
| 2024-01-24 | 18.34 | $18.53 | 188406 |
| 2024-01-23 | 18.33 | $18.44 | 258900 |
| 2024-01-22 | 18.32 | $18.45 | 172508 |
| 2024-01-19 | 18.31 | $18.21 | 657500 |
| 2024-01-18 | 18.31 | $18.03 | 181600 |
| 2024-01-17 | 18.32 | $18.08 | 265418 |
| 2024-01-16 | 18.33 | $18.08 | 222804 |
| 2024-01-12 | 18.34 | $18.56 | 109400 |
| 2024-01-11 | 18.31 | $18.55 | 180300 |
| 2024-01-10 | 18.27 | $18.61 | 143300 |
| 2024-01-09 | 18.23 | $18.59 | 183300 |
| 2024-01-08 | 18.19 | $18.73 | 164102 |
| 2024-01-05 | 18.14 | $18.56 | 106203 |
| 2024-01-04 | 18.10 | $18.44 | 123100 |
| 2024-01-03 | 18.08 | $18.42 | 182212 |
| 2024-01-02 | 18.08 | $18.26 | 157236 |
| 2023-12-29 | 18.10 | $18.01 | 347548 |
| 2023-12-28 | 18.12 | $18.19 | 350700 |
| 2023-12-27 | 18.12 | $18.04 | 377600 |
| 2023-12-26 | 18.13 | $18.08 | 302400 |
| 2023-12-22 | 18.12 | $18.26 | 182400 |
| 2023-12-21 | 18.11 | $18.29 | 358820 |
| 2023-12-20 | 18.09 | $18.22 | 367245 |
| 2023-12-19 | 18.06 | $18.29 | 376300 |
| 2023-12-18 | 18.03 | $18.06 | 251829 |
| 2023-12-15 | 18.01 | $18.34 | 279416 |
| 2023-12-14 | 17.98 | $18.36 | 325800 |
| 2023-12-13 | 17.93 | $17.96 | 292832 |
| 2023-12-12 | 17.90 | $17.69 | 234239 |
| 2023-12-11 | 17.88 | $17.72 | 270700 |
| 2023-12-08 | 17.86 | $17.88 | 189300 |
| 2023-12-07 | 17.83 | $17.81 | 402706 |
| 2023-12-06 | 17.81 | $17.59 | 717700 |
| 2023-12-05 | 17.79 | $18.14 | 288020 |
| 2023-12-04 | 17.76 | $18.50 | 175000 |
| 2023-12-01 | 17.73 | $18.60 | 204300 |
| 2023-11-30 | 17.68 | $18.37 | 276400 |
| 2023-11-29 | 17.62 | $18.25 | 203302 |
| 2023-11-28 | 17.54 | $18.19 | 287300 |
| 2023-11-27 | 17.47 | $17.97 | 160600 |
| 2023-11-24 | 17.40 | $17.97 | 43140 |
| 2023-11-22 | 17.33 | $17.84 | 116000 |
| 2023-11-21 | 17.27 | $17.66 | 165737 |
| 2023-11-20 | 17.22 | $17.70 | 126605 |
| 2023-11-17 | 17.16 | $17.67 | 252318 |
| 2023-11-16 | 17.11 | $17.70 | 258529 |
| 2023-11-15 | 17.06 | $17.45 | 206300 |
| 2023-11-14 | 17.04 | $17.30 | 244100 |
| 2023-11-13 | 17.02 | $17.26 | 91000 |
| 2023-11-10 | 17.01 | $17.29 | 146000 |
| 2023-11-09 | 16.99 | $17.30 | 79736 |
| 2023-11-08 | 16.96 | $17.35 | 89000 |
| 2023-11-07 | 16.94 | $17.38 | 172200 |
| 2023-11-06 | 16.94 | $17.51 | 170700 |
| 2023-11-03 | 16.93 | $17.76 | 255800 |
| 2023-11-02 | 16.90 | $17.60 | 216628 |
| 2023-11-01 | 16.89 | $17.16 | 254333 |
| 2023-10-31 | 16.90 | $16.81 | 188723 |
| 2023-10-30 | 16.93 | $16.69 | 133600 |
| 2023-10-27 | 16.97 | $16.51 | 84600 |
| 2023-10-26 | 17.02 | $16.67 | 132517 |
| 2023-10-25 | 17.06 | $16.59 | 161500 |
| 2023-10-24 | 17.10 | $16.62 | 105900 |
| 2023-10-23 | 17.15 | $16.54 | 130500 |
| 2023-10-20 | 17.21 | $16.74 | 113100 |
| 2023-10-19 | 17.27 | $16.74 | 115509 |
| 2023-10-18 | 17.32 | $16.93 | 119600 |
| 2023-10-17 | 17.36 | $16.95 | 194941 |
| 2023-10-16 | 17.40 | $16.99 | 116800 |
| 2023-10-13 | 17.44 | $16.86 | 151600 |
| 2023-10-12 | 17.48 | $16.84 | 127600 |
| 2023-10-11 | 17.52 | $16.99 | 205310 |
| 2023-10-10 | 17.56 | $17.25 | 92400 |
| 2023-10-09 | 17.58 | $17.33 | 136000 |
| 2023-10-06 | 17.61 | $17.19 | 107310 |
| 2023-10-05 | 17.65 | $17.33 | 82000 |
| 2023-10-04 | 17.68 | $17.49 | 84500 |
| 2023-10-03 | 17.70 | $17.32 | 159744 |
| 2023-10-02 | 17.73 | $17.57 | 177549 |
| 2023-09-29 | 17.76 | $17.47 | 129100 |
| 2023-09-28 | 17.79 | $17.37 | 152700 |
| 2023-09-27 | 17.81 | $17.41 | 228100 |
| 2023-09-26 | 17.84 | $17.63 | 212420 |
| 2023-09-25 | 17.85 | $17.85 | 106822 |
| 2023-09-22 | 17.85 | $17.92 | 160922 |
| 2023-09-21 | 17.84 | $17.67 | 173100 |
| 2023-09-20 | 17.84 | $17.77 | 152000 |
| 2023-09-19 | 17.84 | $17.72 | 79249 |
| 2023-09-18 | 17.84 | $17.79 | 115300 |
| 2023-09-15 | 17.85 | $17.68 | 98600 |
| 2023-09-14 | 17.86 | $17.71 | 180500 |
| 2023-09-13 | 17.86 | $17.70 | 155500 |
| 2023-09-12 | 17.87 | $17.74 | 102200 |
| 2023-09-11 | 17.89 | $17.81 | 140500 |
| 2023-09-08 | 17.91 | $18.00 | 74900 |
| 2023-09-07 | 17.92 | $17.93 | 69100 |
| 2023-09-06 | 17.93 | $17.89 | 106613 |
| 2023-09-05 | 17.95 | $18.06 | 139300 |
| 2023-09-01 | 17.96 | $18.08 | 116407 |
| 2023-08-31 | 17.96 | $18.01 | 139400 |
| 2023-08-30 | 17.97 | $17.91 | 80625 |
| 2023-08-29 | 17.97 | $17.92 | 149136 |
| 2023-08-28 | 17.99 | $17.87 | 99435 |
| 2023-08-25 | 18.01 | $17.82 | 93009 |
| 2023-08-24 | 18.03 | $17.63 | 194200 |
| 2023-08-23 | 18.04 | $17.82 | 159031 |
| 2023-08-22 | 18.04 | $17.70 | 199800 |
| 2023-08-21 | 18.03 | $17.82 | 126312 |
| 2023-08-18 | 18.03 | $17.96 | 123300 |
| 2023-08-17 | 18.02 | $17.85 | 160746 |
| 2023-08-16 | 18.01 | $17.76 | 149502 |
| 2023-08-15 | 18.01 | $17.90 | 121100 |
| 2023-08-14 | 18.00 | $18.14 | 98300 |
| 2023-08-11 | 17.97 | $18.19 | 107738 |
| 2023-08-10 | 17.94 | $18.11 | 150300 |
| 2023-08-09 | 17.92 | $18.16 | 193821 |
| 2023-08-08 | 17.90 | $18.23 | 255328 |
| 2023-08-07 | 17.87 | $18.30 | 152400 |
| 2023-08-04 | 17.83 | $18.19 | 125411 |
| 2023-08-03 | 17.80 | $18.07 | 187208 |
| 2023-08-02 | 17.76 | $18.01 | 230300 |
| 2023-08-01 | 17.76 | $18.24 | 275300 |
| 2023-07-31 | 17.72 | $18.23 | 316600 |
| 2023-07-28 | 17.68 | $18.23 | 261300 |
| 2023-07-27 | 17.63 | $17.90 | 199000 |
| 2023-07-26 | 17.60 | $17.72 | 157546 |
| 2023-07-25 | 17.58 | $17.64 | 118400 |
| 2023-07-24 | 17.55 | $17.76 | 171939 |
| 2023-07-21 | 17.51 | $17.83 | 620500 |
| 2023-07-20 | 17.47 | $17.66 | 150600 |
| 2023-07-19 | 17.44 | $17.73 | 258911 |
| 2023-07-18 | 17.40 | $17.64 | 245334 |
| 2023-07-17 | 17.38 | $17.65 | 239800 |
| 2023-07-14 | 17.37 | $17.57 | 89138 |
| 2023-07-13 | 17.34 | $17.69 | 108600 |
| 2023-07-12 | 17.32 | $17.69 | 161346 |
| 2023-07-11 | 17.31 | $17.59 | 88900 |
| 2023-07-10 | 17.30 | $17.61 | 126746 |
| 2023-07-07 | 17.28 | $17.62 | 136901 |
| 2023-07-06 | 17.25 | $17.25 | 164617 |
| 2023-07-05 | 17.24 | $17.87 | 168500 |
| 2023-07-03 | 17.20 | $17.60 | 67128 |
| 2023-06-30 | 17.17 | $17.43 | 156500 |
| 2023-06-29 | 17.14 | $17.12 | 142100 |
| 2023-06-28 | 17.11 | $17.35 | 126400 |
| 2023-06-27 | 17.06 | $17.25 | 93600 |
| 2023-06-26 | 17.02 | $17.05 | 128915 |
| 2023-06-23 | 16.98 | $17.07 | 124100 |
| 2023-06-22 | 16.94 | $16.96 | 106300 |
| 2023-06-21 | 16.92 | $17.08 | 82932 |
| 2023-06-20 | 16.89 | $16.96 | 197619 |
| 2023-06-16 | 16.87 | $17.24 | 97100 |
| 2023-06-15 | 16.82 | $17.34 | 219343 |
| 2023-06-14 | 16.77 | $17.11 | 73216 |
| 2023-06-13 | 16.72 | $17.26 | 176700 |
| 2023-06-12 | 16.65 | $17.39 | 125500 |
| 2023-06-09 | 16.58 | $17.39 | 74506 |
| 2023-06-08 | 16.51 | $17.21 | 93713 |
| 2023-06-07 | 16.46 | $17.12 | 146002 |
| 2023-06-06 | 16.41 | $17.09 | 116900 |
| 2023-06-05 | 16.39 | $16.91 | 110326 |
| 2023-06-02 | 16.38 | $17.00 | 128400 |
| 2023-06-01 | 16.34 | $16.87 | 198900 |
| 2023-05-31 | 16.33 | $16.45 | 137300 |
| 2023-05-30 | 16.35 | $16.52 | 153600 |
| 2023-05-26 | 16.38 | $16.32 | 189935 |
| 2023-05-25 | 16.42 | $16.33 | 144600 |
| 2023-05-24 | 16.45 | $16.29 | 90100 |
| 2023-05-23 | 16.47 | $16.47 | 154100 |
| 2023-05-22 | 16.50 | $16.51 | 127500 |
| 2023-05-19 | 16.53 | $16.49 | 98919 |
| 2023-05-18 | 16.56 | $16.28 | 180400 |
| 2023-05-17 | 16.60 | $16.43 | 119913 |
| 2023-05-16 | 16.63 | $15.99 | 186711 |
| 2023-05-15 | 16.70 | $15.97 | 110604 |
| 2023-05-12 | 16.77 | $15.99 | 142808 |
| 2023-05-11 | 16.83 | $16.05 | 252700 |
| 2023-05-10 | 16.91 | $16.09 | 145300 |
| 2023-05-09 | 16.97 | $16.21 | 244400 |
| 2023-05-08 | 17.03 | $16.64 | 128813 |
| 2023-05-05 | 17.07 | $16.77 | 169300 |
| 2023-05-04 | 17.11 | $16.20 | 248839 |
| 2023-05-03 | 17.17 | $16.69 | 144200 |
| 2023-05-02 | 17.20 | $16.79 | 156047 |
| 2023-05-01 | 17.24 | $17.13 | 184800 |
| 2023-04-28 | 17.28 | $17.12 | 108900 |
| 2023-04-27 | 17.29 | $16.89 | 132300 |
| 2023-04-26 | 17.30 | $16.76 | 178246 |
| 2023-04-25 | 17.32 | $16.95 | 86900 |
| 2023-04-24 | 17.31 | $17.08 | 57100 |
| 2023-04-21 | 17.29 | $17.14 | 92637 |
| 2023-04-20 | 17.28 | $17.14 | 64800 |
| 2023-04-19 | 17.27 | $17.09 | 120200 |
| 2023-04-18 | 17.26 | $17.29 | 103944 |
| 2023-04-17 | 17.22 | $17.32 | 143900 |
| 2023-04-14 | 17.21 | $17.32 | 88148 |
| 2023-04-13 | 17.22 | $17.56 | 120900 |
| 2023-04-12 | 17.23 | $17.30 | 158344 |
| 2023-04-11 | 17.26 | $17.43 | 101644 |
| 2023-04-10 | 17.28 | $17.38 | 192028 |
| 2023-04-06 | 17.33 | $17.53 | 218238 |
| 2023-04-05 | 17.39 | $17.48 | 178407 |
| 2023-04-04 | 17.48 | $17.28 | 172100 |
| 2023-04-03 | 17.57 | $17.65 | 144500 |
| 2023-03-31 | 17.65 | $17.87 | 192206 |
| 2023-03-30 | 17.72 | $17.30 | 113441 |
| 2023-03-29 | 17.82 | $17.18 | 120806 |
| 2023-03-28 | 17.93 | $17.06 | 181800 |
| 2023-03-27 | 18.04 | $16.88 | 158600 |
| 2023-03-24 | 18.16 | $16.54 | 117700 |
| 2023-03-23 | 18.28 | $16.98 | 137500 |
| 2023-03-22 | 18.39 | $16.97 | 469534 |
| 2023-03-21 | 18.51 | $16.93 | 339200 |
| 2023-03-20 | 18.62 | $16.39 | 300800 |
| 2023-03-17 | 18.78 | $17.08 | 106734 |
| 2023-03-16 | 18.90 | $17.66 | 430930 |
| 2023-03-15 | 19.01 | $17.71 | 144703 |
| 2023-03-14 | 19.11 | $17.93 | 187522 |
| 2023-03-13 | 19.22 | $17.72 | 375127 |
| 2023-03-10 | 19.34 | $18.38 | 155600 |
| 2023-03-09 | 19.43 | $18.82 | 77544 |
| 2023-03-08 | 19.49 | $19.17 | 60100 |
| 2023-03-07 | 19.54 | $19.15 | 97475 |
| 2023-03-06 | 19.58 | $19.25 | 134000 |
| 2023-03-03 | 19.63 | $19.38 | 139015 |
| 2023-03-02 | 19.67 | $19.25 | 101500 |
| 2023-03-01 | 19.72 | $19.28 | 68939 |
| 2023-02-28 | 19.75 | $19.28 | 118300 |
| 2023-02-27 | 19.79 | $19.24 | 71100 |
| 2023-02-24 | 19.82 | $18.93 | 184300 |
| 2023-02-23 | 19.85 | $19.31 | 59200 |
| 2023-02-22 | 19.87 | $19.24 | 106800 |
| 2023-02-21 | 19.88 | $19.13 | 95144 |
| 2023-02-17 | 19.90 | $19.65 | 75000 |
| 2023-02-16 | 19.88 | $19.51 | 143744 |
| 2023-02-15 | 19.87 | $19.77 | 104322 |
| 2023-02-14 | 19.85 | $19.85 | 175400 |
| 2023-02-13 | 19.81 | $20.13 | 73700 |
| 2023-02-10 | 19.77 | $20.16 | 108108 |
| 2023-02-09 | 19.73 | $20.00 | 73500 |
| 2023-02-08 | 19.68 | $20.11 | 82212 |
| 2023-02-07 | 19.62 | $20.16 | 84645 |
| 2023-02-06 | 19.55 | $20.06 | 93305 |
| 2023-02-03 | 19.49 | $20.09 | 94349 |
| 2023-02-02 | 19.41 | $20.19 | 208714 |
| 2023-02-01 | 19.33 | $20.27 | 340413 |
| 2023-01-31 | 19.22 | $19.96 | 196822 |
| 2023-01-30 | 19.10 | $19.98 | 121604 |
| 2023-01-27 | 18.99 | $19.85 | 137800 |
| 2023-01-26 | 18.87 | $19.65 | 121616 |
| 2023-01-25 | 18.78 | $19.54 | 123300 |
| 2023-01-24 | 18.70 | $19.60 | 181600 |
| 2023-01-23 | 18.62 | $19.40 | 162524 |
| 2023-01-20 | 18.54 | $19.30 | 734900 |
| 2023-01-19 | 18.47 | $19.33 | 132942 |
| 2023-01-18 | 18.40 | $19.32 | 233500 |
| 2023-01-17 | 18.35 | $19.12 | 177516 |
| 2023-01-13 | 18.30 | $19.29 | 218900 |
| 2023-01-12 | 18.26 | $19.41 | 220631 |
| 2023-01-11 | 18.22 | $19.04 | 211035 |
| 2023-01-10 | 18.19 | $18.91 | 72700 |
| 2023-01-09 | 18.16 | $18.78 | 103148 |
| 2023-01-06 | 18.14 | $18.77 | 122005 |
| 2023-01-05 | 18.12 | $18.53 | 194400 |
| 2023-01-04 | 18.12 | $18.50 | 193927 |
| 2023-01-03 | 18.11 | $18.08 | 169522 |
| 2022-12-30 | 18.15 | $17.67 | 619115 |
| 2022-12-29 | 18.22 | $17.68 | 522045 |
| 2022-12-28 | 18.26 | $17.57 | 586600 |
| 2022-12-27 | 18.32 | $17.78 | 373800 |
| 2022-12-23 | 18.36 | $17.96 | 220900 |
| 2022-12-22 | 18.40 | $17.88 | 474412 |
| 2022-12-21 | 18.44 | $17.90 | 395700 |
| 2022-12-20 | 18.48 | $17.91 | 454600 |
| 2022-12-19 | 18.52 | $17.97 | 355700 |
| 2022-12-16 | 18.54 | $18.22 | 222624 |
| 2022-12-15 | 18.55 | $18.24 | 304754 |
| 2022-12-14 | 18.56 | $18.39 | 364000 |
| 2022-12-13 | 18.57 | $18.53 | 314723 |
| 2022-12-12 | 18.55 | $18.61 | 329727 |
| 2022-12-09 | 18.54 | $18.17 | 187700 |
| 2022-12-08 | 18.54 | $18.45 | 301600 |
| 2022-12-07 | 18.51 | $18.40 | 351802 |
| 2022-12-06 | 18.49 | $18.39 | 195815 |
| 2022-12-05 | 18.46 | $18.40 | 136700 |
| 2022-12-02 | 18.43 | $18.83 | 224629 |
| 2022-12-01 | 18.37 | $19.02 | 253600 |
| 2022-11-30 | 18.31 | $18.62 | 270000 |
| 2022-11-29 | 18.27 | $18.65 | 187000 |
| 2022-11-28 | 18.21 | $18.68 | 261400 |
| 2022-11-25 | 18.16 | $18.64 | 53349 |
| 2022-11-23 | 18.10 | $18.71 | 219400 |
| 2022-11-22 | 18.03 | $18.74 | 180600 |
| 2022-11-21 | 17.95 | $18.70 | 203900 |
| 2022-11-18 | 17.87 | $18.46 | 192500 |
| 2022-11-17 | 17.79 | $18.40 | 251802 |
| 2022-11-16 | 17.72 | $18.45 | 354137 |
| 2022-11-15 | 17.66 | $18.51 | 326601 |
| 2022-11-14 | 17.59 | $18.18 | 277500 |
| 2022-11-11 | 17.54 | $18.34 | 174620 |
| 2022-11-10 | 17.49 | $18.25 | 343530 |
| 2022-11-09 | 17.45 | $17.85 | 106820 |
| 2022-11-08 | 17.42 | $18.02 | 201400 |
| 2022-11-07 | 17.39 | $17.79 | 194100 |
| 2022-11-04 | 17.40 | $17.73 | 198520 |
| 2022-11-03 | 17.42 | $17.63 | 162400 |
| 2022-11-02 | 17.45 | $17.75 | 273621 |
| 2022-11-01 | 17.48 | $17.83 | 224236 |
| 2022-10-31 | 17.53 | $17.59 | 247000 |
| 2022-10-28 | 17.60 | $17.58 | 128500 |
| 2022-10-27 | 17.62 | $17.47 | 180000 |
| 2022-10-26 | 17.65 | $17.30 | 295919 |
| 2022-10-25 | 17.71 | $17.18 | 229429 |
| 2022-10-24 | 17.75 | $17.08 | 231400 |
| 2022-10-21 | 17.79 | $16.93 | 253715 |
| 2022-10-20 | 17.85 | $17.01 | 258900 |
| 2022-10-19 | 17.91 | $17.09 | 159500 |
| 2022-10-18 | 17.98 | $17.24 | 132900 |
| 2022-10-17 | 18.05 | $17.19 | 239532 |
| 2022-10-14 | 18.12 | $17.22 | 291806 |
| 2022-10-13 | 18.18 | $17.53 | 246600 |
| 2022-10-12 | 18.25 | $17.24 | 229816 |
| 2022-10-11 | 18.33 | $17.44 | 159900 |
| 2022-10-10 | 18.39 | $17.96 | 207318 |
| 2022-10-07 | 18.44 | $18.06 | 122000 |
| 2022-10-06 | 18.49 | $18.24 | 67500 |
| 2022-10-05 | 18.52 | $18.38 | 167300 |
| 2022-10-04 | 18.55 | $18.92 | 199300 |
| 2022-10-03 | 18.55 | $18.87 | 307500 |
| 2022-09-30 | 18.56 | $18.10 | 196200 |
| 2022-09-29 | 18.61 | $18.06 | 197200 |
| 2022-09-28 | 18.67 | $18.40 | 138223 |
| 2022-09-27 | 18.73 | $17.99 | 328112 |
| 2022-09-26 | 18.80 | $17.94 | 207624 |
| 2022-09-23 | 18.88 | $18.05 | 251300 |
| 2022-09-22 | 18.97 | $18.24 | 175900 |
| 2022-09-21 | 19.05 | $18.62 | 144200 |
| 2022-09-20 | 19.11 | $18.60 | 155800 |
| 2022-09-19 | 19.17 | $18.45 | 156616 |
| 2022-09-16 | 19.24 | $18.58 | 89900 |
| 2022-09-15 | 19.31 | $18.76 | 135936 |
| 2022-09-14 | 19.37 | $18.87 | 136700 |
| 2022-09-13 | 19.45 | $18.75 | 119504 |
| 2022-09-12 | 19.54 | $19.01 | 136300 |
| 2022-09-09 | 19.62 | $18.96 | 138447 |
| 2022-09-08 | 19.70 | $18.91 | 185739 |
| 2022-09-07 | 19.77 | $18.97 | 171639 |
| 2022-09-06 | 19.84 | $18.92 | 175200 |
| 2022-09-02 | 19.91 | $19.08 | 108744 |
| 2022-09-01 | 19.97 | $19.03 | 135534 |
| 2022-08-31 | 20.04 | $19.32 | 144200 |
| 2022-08-30 | 20.09 | $19.45 | 106500 |
| 2022-08-29 | 20.13 | $19.45 | 121038 |
| 2022-08-26 | 20.17 | $19.63 | 90400 |
| 2022-08-25 | 20.19 | $19.81 | 116344 |
| 2022-08-24 | 20.17 | $19.89 | 134445 |
| 2022-08-23 | 20.15 | $19.79 | 184900 |
| 2022-08-22 | 20.13 | $19.70 | 69801 |
| 2022-08-19 | 20.11 | $19.89 | 79249 |
| 2022-08-18 | 20.09 | $19.93 | 148633 |
| 2022-08-17 | 20.06 | $20.09 | 113807 |
| 2022-08-16 | 20.02 | $20.50 | 97600 |
| 2022-08-15 | 19.95 | $20.52 | 97200 |
| 2022-08-12 | 19.87 | $20.57 | 67700 |
| 2022-08-11 | 19.78 | $20.50 | 74907 |
| 2022-08-10 | 19.69 | $20.36 | 124940 |
| 2022-08-09 | 19.61 | $20.27 | 336022 |
| 2022-08-08 | 19.53 | $20.37 | 105600 |
| 2022-08-05 | 19.47 | $20.34 | 200200 |
| 2022-08-04 | 19.41 | $20.38 | 356429 |
| 2022-08-03 | 19.35 | $20.37 | 546900 |
| 2022-08-02 | 19.28 | $20.33 | 263800 |
| 2022-08-01 | 19.21 | $20.25 | 210400 |
| 2022-07-29 | 19.15 | $19.93 | 335710 |
| 2022-07-28 | 19.11 | $19.48 | 232400 |
| 2022-07-27 | 19.08 | $19.47 | 129330 |
| 2022-07-26 | 19.04 | $19.39 | 126900 |
| 2022-07-25 | 19.00 | $19.35 | 101300 |
| 2022-07-22 | 18.96 | $19.40 | 273122 |
| 2022-07-21 | 18.90 | $19.34 | 195900 |
| 2022-07-20 | 18.84 | $19.20 | 182900 |
| 2022-07-19 | 18.78 | $19.13 | 198032 |
| 2022-07-18 | 18.75 | $18.89 | 89628 |
| 2022-07-15 | 18.72 | $18.76 | 277320 |
| 2022-07-14 | 18.73 | $18.76 | 162242 |
| 2022-07-13 | 18.74 | $18.75 | 98300 |
| 2022-07-12 | 18.76 | $18.72 | 183100 |
| 2022-07-11 | 18.82 | $19.07 | 135400 |
| 2022-07-08 | 18.86 | $19.18 | 133412 |
| 2022-07-07 | 18.90 | $19.19 | 91608 |
| 2022-07-06 | 18.95 | $19.00 | 129700 |
| 2022-07-05 | 19.01 | $18.94 | 174243 |
| 2022-07-01 | 19.06 | $19.02 | 111100 |
| 2022-06-30 | 19.13 | $19.06 | 197400 |
| 2022-06-29 | 19.19 | $18.91 | 147200 |
| 2022-06-28 | 19.25 | $18.77 | 227000 |
| 2022-06-27 | 19.31 | $18.48 | 72213 |
| 2022-06-24 | 19.38 | $18.54 | 167700 |
| 2022-06-23 | 19.42 | $18.25 | 114441 |
| 2022-06-22 | 19.46 | $18.13 | 202449 |
| 2022-06-21 | 19.49 | $18.11 | 210500 |
| 2022-06-17 | 19.52 | $18.42 | 99700 |
| 2022-06-16 | 19.55 | $18.31 | 202600 |
| 2022-06-15 | 19.57 | $19.03 | 187500 |
| 2022-06-14 | 19.58 | $18.90 | 205341 |
| 2022-06-13 | 19.59 | $19.13 | 297845 |
| 2022-06-10 | 19.60 | $19.87 | 115131 |
| 2022-06-09 | 19.56 | $20.00 | 135000 |
| 2022-06-08 | 19.52 | $20.01 | 151206 |
| 2022-06-07 | 19.47 | $20.17 | 85400 |
| 2022-06-06 | 19.42 | $20.16 | 149809 |
| 2022-06-03 | 19.40 | $19.97 | 145100 |
| 2022-06-02 | 19.41 | $20.40 | 84042 |
| 2022-06-01 | 19.41 | $20.27 | 200902 |
| 2022-05-31 | 19.40 | $19.99 | 162615 |
| 2022-05-27 | 19.41 | $20.10 | 174300 |
| 2022-05-26 | 19.43 | $19.88 | 433810 |
| 2022-05-25 | 19.47 | $19.34 | 532319 |
| 2022-05-24 | 19.53 | $18.91 | 579141 |
| 2022-05-23 | 19.62 | $18.91 | 348610 |
| 2022-05-20 | 19.73 | $18.58 | 526600 |
| 2022-05-19 | 19.87 | $19.00 | 203406 |
| 2022-05-18 | 19.97 | $18.74 | 218500 |
| 2022-05-17 | 20.09 | $19.19 | 146900 |
| 2022-05-16 | 20.19 | $19.12 | 174200 |
| 2022-05-13 | 20.27 | $19.29 | 169811 |
| 2022-05-12 | 20.37 | $19.12 | 224800 |
| 2022-05-11 | 20.49 | $19.27 | 218500 |
| 2022-05-10 | 20.60 | $19.04 | 280408 |
| 2022-05-09 | 20.72 | $19.20 | 187200 |
| 2022-05-06 | 20.86 | $19.73 | 172000 |
| 2022-05-05 | 20.99 | $20.09 | 141200 |
| 2022-05-04 | 21.09 | $20.43 | 85704 |
| 2022-05-03 | 21.18 | $20.09 | 151700 |
| 2022-05-02 | 21.29 | $20.24 | 197142 |
| 2022-04-29 | 21.39 | $20.52 | 81605 |
| 2022-04-28 | 21.46 | $20.64 | 108100 |
| 2022-04-27 | 21.50 | $20.53 | 135020 |
| 2022-04-26 | 21.54 | $20.66 | 168200 |
| 2022-04-25 | 21.56 | $21.15 | 104200 |
| 2022-04-22 | 21.56 | $21.30 | 188004 |
| 2022-04-21 | 21.55 | $20.99 | 219446 |
| 2022-04-20 | 21.56 | $21.15 | 127023 |
| 2022-04-19 | 21.57 | $21.14 | 148600 |
| 2022-04-18 | 21.58 | $20.89 | 139900 |
| 2022-04-14 | 21.63 | $21.25 | 77500 |
| 2022-04-13 | 21.66 | $21.48 | 80600 |
| 2022-04-12 | 21.66 | $21.46 | 250204 |
| 2022-04-11 | 21.64 | $21.53 | 199036 |
| 2022-04-08 | 21.60 | $22.00 | 87237 |
| 2022-04-07 | 21.56 | $22.19 | 213600 |
| 2022-04-06 | 21.52 | $22.18 | 243800 |
| 2022-04-05 | 21.49 | $22.30 | 290426 |
| 2022-04-04 | 21.46 | $22.25 | 156200 |
| 2022-04-01 | 21.42 | $22.19 | 150700 |
| 2022-03-31 | 21.42 | $21.97 | 266000 |
| 2022-03-30 | 21.43 | $21.45 | 182218 |
| 2022-03-29 | 21.48 | $21.26 | 216600 |
| 2022-03-28 | 21.50 | $21.01 | 223900 |
| 2022-03-25 | 21.53 | $21.11 | 84500 |
| 2022-03-24 | 21.56 | $21.18 | 162800 |
| 2022-03-23 | 21.58 | $21.28 | 164803 |
| 2022-03-22 | 21.57 | $21.25 | 187036 |
| 2022-03-21 | 21.57 | $21.30 | 142904 |
| 2022-03-18 | 21.58 | $21.94 | 139009 |
| 2022-03-17 | 21.56 | $21.80 | 145600 |
| 2022-03-16 | 21.56 | $21.49 | 335400 |
| 2022-03-15 | 21.57 | $21.14 | 221200 |
| 2022-03-14 | 21.60 | $20.76 | 133900 |
| 2022-03-11 | 21.67 | $21.15 | 113135 |
| 2022-03-10 | 21.73 | $21.39 | 157549 |
| 2022-03-09 | 21.79 | $21.65 | 143303 |
| 2022-03-08 | 21.83 | $21.55 | 199802 |
| 2022-03-07 | 21.89 | $21.55 | 120446 |
| 2022-03-04 | 21.96 | $22.07 | 106320 |
| 2022-03-03 | 22.01 | $22.29 | 176900 |
| 2022-03-02 | 22.07 | $22.33 | 230500 |
| 2022-03-01 | 22.13 | $21.82 | 165300 |
| 2022-02-28 | 22.21 | $21.54 | 187200 |
| 2022-02-25 | 22.29 | $21.78 | 124900 |
| 2022-02-24 | 22.37 | $21.48 | 301800 |
| 2022-02-23 | 22.45 | $21.21 | 208064 |
| 2022-02-22 | 22.54 | $21.22 | 245629 |
| 2022-02-18 | 22.66 | $21.51 | 172000 |
| 2022-02-17 | 22.76 | $21.52 | 167805 |
| 2022-02-16 | 22.89 | $21.76 | 292314 |
| 2022-02-15 | 23.01 | $21.64 | 260603 |
| 2022-02-14 | 23.13 | $21.81 | 184100 |
| 2022-02-11 | 23.25 | $22.17 | 241600 |
| 2022-02-10 | 23.35 | $22.36 | 222800 |
| 2022-02-09 | 23.45 | $22.44 | 184937 |
| 2022-02-08 | 23.53 | $22.58 | 128300 |
| 2022-02-07 | 23.60 | $22.75 | 101203 |
| 2022-02-04 | 23.67 | $22.82 | 150203 |
| 2022-02-03 | 23.72 | $23.25 | 97400 |
| 2022-02-02 | 23.74 | $23.47 | 111000 |
| 2022-02-01 | 23.78 | $23.51 | 122739 |
| 2022-01-31 | 23.82 | $23.29 | 131300 |
| 2022-01-28 | 23.85 | $23.25 | 118343 |
| 2022-01-27 | 23.88 | $23.28 | 95600 |
| 2022-01-26 | 23.91 | $23.20 | 139544 |
| 2022-01-25 | 23.94 | $23.03 | 221100 |
| 2022-01-24 | 24.00 | $23.47 | 231943 |
| 2022-01-21 | 24.04 | $23.65 | 625500 |
| 2022-01-20 | 24.06 | $24.09 | 137000 |
| 2022-01-19 | 24.05 | $24.14 | 144111 |
| 2022-01-18 | 24.03 | $24.11 | 167500 |
| 2022-01-14 | 24.02 | $24.20 | 163400 |
| 2022-01-13 | 24.00 | $24.15 | 90201 |
| 2022-01-12 | 23.98 | $24.22 | 93200 |
| 2022-01-11 | 23.93 | $24.18 | 200124 |
| 2022-01-10 | 23.89 | $24.03 | 104000 |
| 2022-01-07 | 23.86 | $23.99 | 175700 |
| 2022-01-06 | 23.84 | $23.88 | 152900 |
| 2022-01-05 | 23.83 | $23.70 | 286075 |
| 2022-01-04 | 23.83 | $24.22 | 227515 |
| 2022-01-03 | 23.80 | $24.22 | 172403 |
| 2021-12-31 | 23.77 | $24.05 | 521000 |
| 2021-12-30 | 23.76 | $23.88 | 413146 |
| 2021-12-29 | 23.75 | $23.74 | 777719 |
| 2021-12-28 | 23.75 | $23.93 | 289200 |
| 2021-12-27 | 23.77 | $24.14 | 314839 |
| 2021-12-23 | 23.75 | $24.19 | 175225 |
| 2021-12-22 | 23.75 | $24.17 | 310500 |
| 2021-12-21 | 23.75 | $23.89 | 335800 |
| 2021-12-20 | 23.77 | $23.66 | 395000 |
| 2021-12-17 | 23.81 | $23.96 | 393900 |
| 2021-12-16 | 23.84 | $23.73 | 580946 |
| 2021-12-15 | 23.89 | $23.77 | 574600 |
| 2021-12-14 | 23.93 | $23.21 | 568100 |
| 2021-12-13 | 24.01 | $23.44 | 446912 |
| 2021-12-10 | 24.09 | $23.51 | 437443 |
| 2021-12-09 | 24.15 | $23.56 | 519732 |
| 2021-12-08 | 24.22 | $23.65 | 703528 |
| 2021-12-07 | 24.29 | $23.74 | 643000 |
| 2021-12-06 | 24.35 | $23.62 | 226300 |
| 2021-12-03 | 24.41 | $23.53 | 371000 |
| 2021-12-02 | 24.48 | $23.79 | 300549 |
| 2021-12-01 | 24.53 | $23.78 | 228500 |
| 2021-11-30 | 24.59 | $23.80 | 292700 |
| 2021-11-29 | 24.64 | $24.18 | 147618 |
| 2021-11-26 | 24.68 | $23.88 | 173308 |
| 2021-11-24 | 24.74 | $24.11 | 207641 |
| 2021-11-23 | 24.78 | $24.22 | 278310 |
| 2021-11-22 | 24.82 | $24.20 | 313600 |
| 2021-11-19 | 24.85 | $24.55 | 127521 |
| 2021-11-18 | 24.87 | $24.54 | 210801 |
| 2021-11-17 | 24.89 | $24.66 | 128100 |
| 2021-11-16 | 24.91 | $24.67 | 122943 |
| 2021-11-15 | 24.92 | $24.86 | 86900 |
| 2021-11-12 | 24.93 | $24.85 | 45312 |
| 2021-11-11 | 24.94 | $24.86 | 97523 |
| 2021-11-10 | 24.95 | $24.86 | 208300 |
| 2021-11-09 | 24.96 | $25.03 | 160841 |
| 2021-11-08 | 24.97 | $24.93 | 154300 |
| 2021-11-05 | 24.97 | $24.92 | 199300 |
| 2021-11-04 | 24.98 | $24.88 | 183400 |
| 2021-11-03 | 24.99 | $24.83 | 502411 |
| 2021-11-02 | 25.01 | $24.90 | 170000 |
| 2021-11-01 | 25.01 | $24.92 | 180700 |
| 2021-10-29 | 25.02 | $24.97 | 154528 |
| 2021-10-28 | 25.02 | $24.97 | 132418 |
| 2021-10-27 | 25.03 | $24.99 | 93900 |
| 2021-10-26 | 25.03 | $24.93 | 141700 |
| 2021-10-25 | 25.03 | $24.91 | 156500 |
| 2021-10-22 | 25.04 | $24.94 | 103838 |
| 2021-10-21 | 25.05 | $24.91 | 86300 |
| 2021-10-20 | 25.06 | $25.01 | 85222 |
| 2021-10-19 | 25.08 | $25.01 | 93400 |
| 2021-10-18 | 25.09 | $24.98 | 77143 |
| 2021-10-15 | 25.10 | $25.00 | 63310 |
| 2021-10-14 | 25.12 | $25.10 | 65043 |
| 2021-10-13 | 25.14 | $25.15 | 67621 |
| 2021-10-12 | 25.16 | $25.07 | 58000 |
| 2021-10-11 | 25.17 | $25.07 | 38308 |
| 2021-10-08 | 25.20 | $25.09 | 38700 |
| 2021-10-07 | 25.22 | $25.07 | 87605 |
| 2021-10-06 | 25.24 | $25.15 | 64805 |
| 2021-10-05 | 25.26 | $24.99 | 114200 |
| 2021-10-04 | 25.30 | $25.03 | 53044 |
| 2021-10-01 | 25.34 | $25.12 | 74617 |
| 2021-09-30 | 25.37 | $25.02 | 59838 |
| 2021-09-29 | 25.40 | $25.03 | 94100 |
| 2021-09-28 | 25.43 | $24.95 | 118730 |
| 2021-09-27 | 25.46 | $25.05 | 189000 |
| 2021-09-24 | 25.48 | $25.13 | 117200 |
| 2021-09-23 | 25.49 | $25.24 | 86606 |
| 2021-09-22 | 25.49 | $25.34 | 203906 |
| 2021-09-21 | 25.50 | $25.14 | 160136 |
| 2021-09-20 | 25.51 | $25.30 | 167800 |
| 2021-09-17 | 25.52 | $25.32 | 162707 |
| 2021-09-16 | 25.52 | $25.60 | 90600 |
| 2021-09-15 | 25.52 | $25.42 | 70300 |
| 2021-09-14 | 25.53 | $25.40 | 100100 |
| 2021-09-13 | 25.53 | $25.53 | 45000 |
| 2021-09-10 | 25.53 | $25.47 | 73900 |
| 2021-09-09 | 25.54 | $25.49 | 233447 |
| 2021-09-08 | 25.54 | $25.62 | 56034 |
| 2021-09-07 | 25.54 | $25.81 | 27504 |
| 2021-09-03 | 25.54 | $25.85 | 57500 |
| 2021-09-02 | 25.54 | $25.68 | 61146 |
| 2021-09-01 | 25.54 | $25.72 | 78800 |
| 2021-08-31 | 25.53 | $25.53 | 73300 |
| 2021-08-30 | 25.54 | $25.51 | 77649 |
| 2021-08-27 | 25.55 | $25.46 | 49117 |
| 2021-08-26 | 25.56 | $25.34 | 67523 |
| 2021-08-25 | 25.57 | $25.36 | 121430 |
| 2021-08-24 | 25.57 | $25.47 | 105200 |
| 2021-08-23 | 25.56 | $25.33 | 57344 |
| 2021-08-20 | 25.56 | $25.45 | 135410 |
| 2021-08-19 | 25.56 | $25.38 | 54522 |
| 2021-08-18 | 25.57 | $25.52 | 68922 |
| 2021-08-17 | 25.57 | $25.60 | 103739 |
| 2021-08-16 | 25.56 | $25.55 | 85400 |
| 2021-08-13 | 25.56 | $25.55 | 131015 |
| 2021-08-12 | 25.54 | $25.58 | 86738 |
| 2021-08-11 | 25.54 | $25.58 | 52200 |
| 2021-08-10 | 25.53 | $25.60 | 51300 |
| 2021-08-09 | 25.54 | $25.79 | 44300 |
| 2021-08-06 | 25.54 | $25.80 | 65300 |
| 2021-08-05 | 25.54 | $25.66 | 52700 |
| 2021-08-04 | 25.55 | $25.60 | 96047 |
| 2021-08-03 | 25.55 | $25.75 | 72600 |
| 2021-08-02 | 25.56 | $25.65 | 62400 |
| 2021-07-30 | 25.57 | $25.57 | 47700 |
| 2021-07-29 | 25.57 | $25.52 | 106310 |
| 2021-07-28 | 25.55 | $25.38 | 160600 |
| 2021-07-27 | 25.55 | $25.25 | 94203 |
| 2021-07-26 | 25.56 | $25.50 | 62333 |
| 2021-07-23 | 25.54 | $25.41 | 66700 |
| 2021-07-22 | 25.54 | $25.47 | 67137 |
| 2021-07-21 | 25.53 | $25.51 | 65538 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.22
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.46
Average
19.83
Maximum
25.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.22 | $18.96 | 84600 |
| 2026-07-16 | 19.25 | $19.07 | 75900 |
| 2026-07-15 | 19.27 | $19.19 | 71109 |
| 2026-07-14 | 19.28 | $19.18 | 147125 |
| 2026-07-13 | 19.29 | $19.34 | 53400 |
| 2026-07-10 | 19.28 | $19.41 | 85207 |
| 2026-07-09 | 19.27 | $19.37 | 65200 |
| 2026-07-08 | 19.26 | $19.30 | 52300 |
| 2026-07-07 | 19.25 | $19.33 | 198400 |
| 2026-07-06 | 19.24 | $19.37 | 68400 |
| 2026-07-02 | 19.23 | $19.32 | 68615 |
| 2026-07-01 | 19.22 | $19.40 | 188700 |
| 2026-06-30 | 19.20 | $19.18 | 130610 |
| 2026-06-29 | 19.20 | $19.15 | 87500 |
| 2026-06-26 | 19.21 | $19.04 | 122602 |
| 2026-06-25 | 19.23 | $19.06 | 103900 |
| 2026-06-24 | 19.24 | $18.97 | 140900 |
| 2026-06-23 | 19.27 | $18.99 | 129900 |
| 2026-06-22 | 19.30 | $19.04 | 66300 |
| 2026-06-18 | 19.33 | $19.08 | 84000 |
| 2026-06-17 | 19.35 | $19.10 | 169327 |
| 2026-06-16 | 19.38 | $19.32 | 85446 |
| 2026-06-15 | 19.39 | $19.22 | 187631 |
| 2026-06-12 | 19.41 | $19.21 | 53400 |
| 2026-06-11 | 19.43 | $19.18 | 141810 |
| 2026-06-10 | 19.45 | $19.22 | 150200 |
| 2026-06-09 | 19.48 | $19.18 | 91220 |
| 2026-06-08 | 19.51 | $19.40 | 126222 |
| 2026-06-05 | 19.52 | $19.50 | 77800 |
| 2026-06-04 | 19.52 | $19.63 | 134400 |
| 2026-06-03 | 19.51 | $19.44 | 190724 |
| 2026-06-02 | 19.52 | $19.72 | 159829 |
| 2026-06-01 | 19.50 | $19.55 | 147222 |
| 2026-05-29 | 19.49 | $19.59 | 113200 |
| 2026-05-28 | 19.48 | $19.62 | 137349 |
| 2026-05-27 | 19.46 | $19.55 | 176231 |
| 2026-05-26 | 19.46 | $19.50 | 288100 |
| 2026-05-22 | 19.45 | $19.32 | 148613 |
| 2026-05-21 | 19.46 | $19.33 | 96944 |
| 2026-05-20 | 19.48 | $19.49 | 123300 |
| 2026-05-19 | 19.48 | $19.22 | 92200 |
| 2026-05-18 | 19.50 | $19.42 | 172700 |
| 2026-05-15 | 19.51 | $19.22 | 62100 |
| 2026-05-14 | 19.54 | $19.49 | 175700 |
| 2026-05-13 | 19.55 | $19.69 | 110313 |
| 2026-05-12 | 19.54 | $19.67 | 136200 |
| 2026-05-11 | 19.52 | $19.85 | 204501 |
| 2026-05-08 | 19.49 | $19.84 | 103001 |
| 2026-05-07 | 19.45 | $19.78 | 165423 |
| 2026-05-06 | 19.42 | $19.82 | 77400 |
| 2026-05-05 | 19.37 | $19.64 | 111200 |
| 2026-05-04 | 19.34 | $19.66 | 129700 |
| 2026-05-01 | 19.31 | $19.76 | 119600 |
| 2026-04-30 | 19.26 | $19.67 | 171800 |
| 2026-04-29 | 19.22 | $19.39 | 136633 |
| 2026-04-28 | 19.20 | $19.26 | 96500 |
| 2026-04-27 | 19.20 | $19.29 | 138800 |
| 2026-04-24 | 19.19 | $19.28 | 111818 |
| 2026-04-23 | 19.18 | $19.29 | 115500 |
| 2026-04-22 | 19.17 | $19.35 | 94700 |
| 2026-04-21 | 19.15 | $19.46 | 107310 |
| 2026-04-20 | 19.11 | $19.53 | 118706 |
| 2026-04-17 | 19.07 | $19.40 | 112800 |
| 2026-04-16 | 19.04 | $19.28 | 83244 |
| 2026-04-15 | 19.01 | $19.23 | 112610 |
| 2026-04-14 | 18.99 | $19.20 | 196000 |
| 2026-04-13 | 18.96 | $19.14 | 134800 |
| 2026-04-10 | 18.95 | $19.19 | 75324 |
| 2026-04-09 | 18.92 | $19.21 | 141600 |
| 2026-04-08 | 18.89 | $19.05 | 140032 |
| 2026-04-07 | 18.87 | $18.91 | 164100 |
| 2026-04-06 | 18.87 | $18.90 | 125544 |
| 2026-04-02 | 18.87 | $18.88 | 160100 |
| 2026-04-01 | 18.86 | $18.98 | 113239 |
| 2026-03-31 | 18.85 | $18.74 | 218200 |
| 2026-03-30 | 18.86 | $18.14 | 143128 |
| 2026-03-27 | 18.94 | $18.21 | 151235 |
| 2026-03-26 | 19.02 | $18.61 | 100100 |
| 2026-03-25 | 19.06 | $18.88 | 105100 |
| 2026-03-24 | 19.08 | $18.49 | 197800 |
| 2026-03-23 | 19.14 | $18.60 | 242613 |
| 2026-03-20 | 19.20 | $18.38 | 191400 |
| 2026-03-19 | 19.28 | $18.84 | 139416 |
| 2026-03-18 | 19.33 | $19.06 | 92941 |
| 2026-03-17 | 19.36 | $19.15 | 89987 |
| 2026-03-16 | 19.38 | $19.07 | 110103 |
| 2026-03-13 | 19.41 | $18.96 | 211809 |
| 2026-03-12 | 19.46 | $19.04 | 133000 |
| 2026-03-11 | 19.50 | $19.06 | 119500 |
| 2026-03-10 | 19.55 | $19.01 | 154914 |
| 2026-03-09 | 19.61 | $19.11 | 187326 |
| 2026-03-06 | 19.66 | $19.28 | 88700 |
| 2026-03-05 | 19.70 | $19.49 | 78100 |
| 2026-03-04 | 19.72 | $19.64 | 78510 |
| 2026-03-03 | 19.73 | $19.65 | 183700 |
| 2026-03-02 | 19.74 | $19.79 | 164800 |
| 2026-02-27 | 19.73 | $19.75 | 165300 |
| 2026-02-26 | 19.73 | $19.83 | 95137 |
| 2026-02-25 | 19.72 | $19.82 | 81226 |
| 2026-02-24 | 19.71 | $19.78 | 85900 |
| 2026-02-23 | 19.70 | $19.68 | 98239 |
| 2026-02-20 | 19.71 | $19.80 | 89721 |
| 2026-02-19 | 19.70 | $19.79 | 90900 |
| 2026-02-18 | 19.69 | $19.80 | 161200 |
| 2026-02-17 | 19.68 | $19.85 | 151800 |
| 2026-02-13 | 19.66 | $19.77 | 126642 |
| 2026-02-12 | 19.65 | $19.63 | 156300 |
| 2026-02-11 | 19.65 | $19.59 | 215840 |
| 2026-02-10 | 19.65 | $19.65 | 174400 |
| 2026-02-09 | 19.65 | $19.75 | 107800 |
| 2026-02-06 | 19.64 | $19.77 | 160542 |
| 2026-02-05 | 19.63 | $19.66 | 147141 |
| 2026-02-04 | 19.63 | $19.75 | 191000 |
| 2026-02-03 | 19.61 | $19.71 | 187101 |
| 2026-02-02 | 19.60 | $19.64 | 219747 |
| 2026-01-30 | 19.60 | $19.70 | 162912 |
| 2026-01-29 | 19.59 | $19.71 | 106500 |
| 2026-01-28 | 19.58 | $19.66 | 120400 |
| 2026-01-27 | 19.57 | $19.66 | 198528 |
| 2026-01-26 | 19.56 | $19.66 | 127300 |
| 2026-01-23 | 19.55 | $19.70 | 95100 |
| 2026-01-22 | 19.53 | $19.72 | 191233 |
| 2026-01-21 | 19.51 | $19.66 | 149812 |
| 2026-01-20 | 19.49 | $19.44 | 226300 |
| 2026-01-16 | 19.50 | $19.51 | 200900 |
| 2026-01-15 | 19.50 | $19.74 | 180100 |
| 2026-01-14 | 19.47 | $19.63 | 161200 |
| 2026-01-13 | 19.46 | $19.50 | 215610 |
| 2026-01-12 | 19.45 | $19.59 | 147300 |
| 2026-01-09 | 19.44 | $19.55 | 216506 |
| 2026-01-08 | 19.42 | $19.60 | 185700 |
| 2026-01-07 | 19.41 | $19.62 | 134800 |
| 2026-01-06 | 19.38 | $19.62 | 240803 |
| 2026-01-05 | 19.36 | $19.48 | 152737 |
| 2026-01-02 | 19.35 | $19.43 | 128301 |
| 2025-12-31 | 19.34 | $19.31 | 202000 |
| 2025-12-30 | 19.34 | $19.35 | 306700 |
| 2025-12-29 | 19.34 | $19.29 | 315511 |
| 2025-12-26 | 19.34 | $19.33 | 301412 |
| 2025-12-24 | 19.35 | $19.28 | 211000 |
| 2025-12-23 | 19.35 | $19.23 | 264100 |
| 2025-12-22 | 19.36 | $19.26 | 192123 |
| 2025-12-19 | 19.38 | $19.25 | 291900 |
| 2025-12-18 | 19.39 | $19.23 | 324424 |
| 2025-12-17 | 19.41 | $19.26 | 233041 |
| 2025-12-16 | 19.42 | $19.38 | 175100 |
| 2025-12-15 | 19.43 | $19.29 | 194400 |
| 2025-12-12 | 19.44 | $19.24 | 236632 |
| 2025-12-11 | 19.46 | $19.38 | 192514 |
| 2025-12-10 | 19.47 | $19.30 | 246202 |
| 2025-12-09 | 19.49 | $19.37 | 233400 |
| 2025-12-08 | 19.50 | $19.51 | 216900 |
| 2025-12-05 | 19.50 | $19.47 | 246714 |
| 2025-12-04 | 19.50 | $19.47 | 127436 |
| 2025-12-03 | 19.50 | $19.50 | 120245 |
| 2025-12-02 | 19.51 | $19.42 | 154700 |
| 2025-12-01 | 19.51 | $19.35 | 216000 |
| 2025-11-28 | 19.53 | $19.54 | 89010 |
| 2025-11-26 | 19.53 | $19.43 | 193312 |
| 2025-11-25 | 19.54 | $19.35 | 121932 |
| 2025-11-24 | 19.56 | $19.17 | 175041 |
| 2025-11-21 | 19.60 | $19.08 | 196107 |
| 2025-11-20 | 19.66 | $18.99 | 141200 |
| 2025-11-19 | 19.73 | $19.11 | 314117 |
| 2025-11-18 | 19.79 | $19.31 | 256700 |
| 2025-11-17 | 19.84 | $19.37 | 248000 |
| 2025-11-14 | 19.89 | $19.58 | 160415 |
| 2025-11-13 | 19.93 | $19.49 | 240500 |
| 2025-11-12 | 19.97 | $19.86 | 161800 |
| 2025-11-11 | 19.98 | $19.93 | 108010 |
| 2025-11-10 | 19.99 | $19.91 | 146008 |
| 2025-11-07 | 20.00 | $19.88 | 100821 |
| 2025-11-06 | 20.01 | $19.85 | 104527 |
| 2025-11-05 | 20.03 | $19.91 | 162706 |
| 2025-11-04 | 20.04 | $19.84 | 211300 |
| 2025-11-03 | 20.06 | $19.93 | 194700 |
| 2025-10-31 | 20.07 | $19.94 | 146002 |
| 2025-10-30 | 20.09 | $19.98 | 109900 |
| 2025-10-29 | 20.10 | $19.95 | 121100 |
| 2025-10-28 | 20.12 | $19.98 | 134298 |
| 2025-10-27 | 20.13 | $19.98 | 80300 |
| 2025-10-24 | 20.15 | $19.94 | 139800 |
| 2025-10-23 | 20.17 | $19.91 | 166700 |
| 2025-10-22 | 20.19 | $19.79 | 107800 |
| 2025-10-21 | 20.24 | $19.82 | 257843 |
| 2025-10-20 | 20.28 | $19.85 | 164621 |
| 2025-10-17 | 20.33 | $19.85 | 136800 |
| 2025-10-16 | 20.38 | $19.99 | 120928 |
| 2025-10-15 | 20.42 | $20.14 | 197300 |
| 2025-10-14 | 20.45 | $20.05 | 183312 |
| 2025-10-13 | 20.49 | $20.41 | 91958 |
| 2025-10-10 | 20.49 | $20.20 | 100137 |
| 2025-10-09 | 20.53 | $20.44 | 101100 |
| 2025-10-08 | 20.53 | $20.52 | 114321 |
| 2025-10-07 | 20.54 | $20.48 | 193745 |
| 2025-10-06 | 20.54 | $20.52 | 118500 |
| 2025-10-03 | 20.54 | $20.55 | 117300 |
| 2025-10-02 | 20.54 | $20.50 | 135700 |
| 2025-10-01 | 20.55 | $20.73 | 183234 |
| 2025-09-30 | 20.53 | $20.41 | 118300 |
| 2025-09-29 | 20.54 | $20.50 | 97231 |
| 2025-09-26 | 20.55 | $20.56 | 115031 |
| 2025-09-25 | 20.55 | $20.52 | 123700 |
| 2025-09-24 | 20.55 | $20.50 | 111544 |
| 2025-09-23 | 20.55 | $20.81 | 66200 |
| 2025-09-22 | 20.53 | $20.83 | 69433 |
| 2025-09-19 | 20.49 | $20.88 | 97934 |
| 2025-09-18 | 20.45 | $20.74 | 92000 |
| 2025-09-17 | 20.42 | $20.70 | 59743 |
| 2025-09-16 | 20.39 | $20.69 | 160700 |
| 2025-09-15 | 20.36 | $20.75 | 120178 |
| 2025-09-12 | 20.32 | $20.58 | 67642 |
| 2025-09-11 | 20.29 | $20.58 | 131900 |
| 2025-09-10 | 20.26 | $20.53 | 86900 |
| 2025-09-09 | 20.24 | $20.56 | 111200 |
| 2025-09-08 | 20.20 | $20.52 | 166400 |
| 2025-09-05 | 20.17 | $20.47 | 195300 |
| 2025-09-04 | 20.14 | $20.28 | 64900 |
| 2025-09-03 | 20.12 | $20.22 | 111601 |
| 2025-09-02 | 20.11 | $20.22 | 192903 |
| 2025-08-29 | 20.10 | $20.18 | 117016 |
| 2025-08-28 | 20.09 | $20.22 | 139300 |
| 2025-08-27 | 20.08 | $20.09 | 98700 |
| 2025-08-26 | 20.08 | $20.20 | 88800 |
| 2025-08-25 | 20.06 | $20.15 | 91800 |
| 2025-08-22 | 20.05 | $20.27 | 39500 |
| 2025-08-21 | 20.03 | $20.03 | 84306 |
| 2025-08-20 | 20.03 | $20.10 | 60900 |
| 2025-08-19 | 20.03 | $20.18 | 113109 |
| 2025-08-18 | 20.01 | $20.08 | 107646 |
| 2025-08-15 | 20.00 | $19.94 | 84122 |
| 2025-08-14 | 20.01 | $19.82 | 169900 |
| 2025-08-13 | 20.03 | $19.93 | 404509 |
| 2025-08-12 | 20.04 | $20.12 | 45646 |
| 2025-08-11 | 20.03 | $20.15 | 121600 |
| 2025-08-08 | 20.02 | $20.19 | 88300 |
| 2025-08-07 | 20.00 | $20.12 | 97132 |
| 2025-08-06 | 19.99 | $20.16 | 79722 |
| 2025-08-05 | 19.97 | $20.18 | 76700 |
| 2025-08-04 | 19.95 | $20.22 | 118300 |
| 2025-08-01 | 19.92 | $20.11 | 66800 |
| 2025-07-31 | 19.90 | $20.12 | 97900 |
| 2025-07-30 | 19.87 | $20.00 | 118800 |
| 2025-07-29 | 19.86 | $19.98 | 60200 |
| 2025-07-28 | 19.85 | $19.90 | 64232 |
| 2025-07-25 | 19.84 | $19.88 | 82336 |
| 2025-07-24 | 19.84 | $19.87 | 109500 |
| 2025-07-23 | 19.83 | $19.71 | 68900 |
| 2025-07-22 | 19.85 | $19.73 | 73400 |
| 2025-07-21 | 19.86 | $19.79 | 97000 |
| 2025-07-18 | 19.87 | $19.61 | 185400 |
| 2025-07-17 | 19.89 | $20.02 | 69607 |
| 2025-07-16 | 19.88 | $20.01 | 73700 |
| 2025-07-15 | 19.87 | $19.97 | 77341 |
| 2025-07-14 | 19.85 | $20.06 | 97000 |
| 2025-07-11 | 19.83 | $19.95 | 67513 |
| 2025-07-10 | 19.82 | $19.99 | 146817 |
| 2025-07-09 | 19.80 | $20.12 | 75900 |
| 2025-07-08 | 19.77 | $20.06 | 78515 |
| 2025-07-07 | 19.74 | $20.02 | 68700 |
| 2025-07-03 | 19.71 | $20.07 | 61522 |
| 2025-07-02 | 19.67 | $20.00 | 77300 |
| 2025-07-01 | 19.64 | $19.99 | 210310 |
| 2025-06-30 | 19.60 | $19.80 | 142100 |
| 2025-06-27 | 19.58 | $19.72 | 81900 |
| 2025-06-26 | 19.56 | $19.73 | 132125 |
| 2025-06-25 | 19.54 | $19.74 | 89631 |
| 2025-06-24 | 19.52 | $19.77 | 85900 |
| 2025-06-23 | 19.50 | $19.60 | 86700 |
| 2025-06-20 | 19.49 | $19.61 | 85410 |
| 2025-06-18 | 19.47 | $19.52 | 34600 |
| 2025-06-17 | 19.47 | $19.45 | 43436 |
| 2025-06-16 | 19.47 | $19.52 | 65742 |
| 2025-06-13 | 19.47 | $19.38 | 141732 |
| 2025-06-12 | 19.47 | $19.56 | 110900 |
| 2025-06-11 | 19.47 | $19.67 | 76700 |
| 2025-06-10 | 19.44 | $19.54 | 106827 |
| 2025-06-09 | 19.43 | $19.76 | 75202 |
| 2025-06-06 | 19.40 | $19.80 | 117031 |
| 2025-06-05 | 19.36 | $19.67 | 103233 |
| 2025-06-04 | 19.32 | $19.53 | 149901 |
| 2025-06-03 | 19.30 | $19.68 | 89020 |
| 2025-06-02 | 19.26 | $19.59 | 180610 |
| 2025-05-30 | 19.23 | $19.56 | 103305 |
| 2025-05-29 | 19.19 | $19.50 | 91800 |
| 2025-05-28 | 19.16 | $19.32 | 124300 |
| 2025-05-27 | 19.14 | $19.30 | 59920 |
| 2025-05-23 | 19.13 | $19.12 | 95041 |
| 2025-05-22 | 19.13 | $19.19 | 99900 |
| 2025-05-21 | 19.12 | $19.16 | 66018 |
| 2025-05-20 | 19.12 | $19.49 | 114300 |
| 2025-05-19 | 19.08 | $19.30 | 84836 |
| 2025-05-16 | 19.05 | $19.25 | 57400 |
| 2025-05-15 | 19.03 | $19.25 | 86900 |
| 2025-05-14 | 19.01 | $19.32 | 49709 |
| 2025-05-13 | 18.98 | $19.42 | 152113 |
| 2025-05-12 | 18.93 | $19.47 | 94451 |
| 2025-05-09 | 18.88 | $19.32 | 77700 |
| 2025-05-08 | 18.83 | $19.20 | 103500 |
| 2025-05-07 | 18.79 | $19.03 | 43025 |
| 2025-05-06 | 18.77 | $18.92 | 93904 |
| 2025-05-05 | 18.75 | $19.06 | 69800 |
| 2025-05-02 | 18.72 | $19.03 | 94500 |
| 2025-05-01 | 18.68 | $18.86 | 135928 |
| 2025-04-30 | 18.66 | $18.72 | 92000 |
| 2025-04-29 | 18.66 | $18.71 | 68624 |
| 2025-04-28 | 18.65 | $18.70 | 64127 |
| 2025-04-25 | 18.65 | $18.72 | 67600 |
| 2025-04-24 | 18.64 | $18.77 | 94900 |
| 2025-04-23 | 18.63 | $18.53 | 78001 |
| 2025-04-22 | 18.64 | $18.34 | 88223 |
| 2025-04-21 | 18.67 | $18.24 | 79800 |
| 2025-04-17 | 18.71 | $18.45 | 63200 |
| 2025-04-16 | 18.74 | $18.35 | 63600 |
| 2025-04-15 | 18.78 | $18.41 | 85344 |
| 2025-04-14 | 18.82 | $18.12 | 91000 |
| 2025-04-11 | 18.90 | $17.93 | 184203 |
| 2025-04-10 | 19.00 | $18.04 | 241801 |
| 2025-04-09 | 19.10 | $18.55 | 280520 |
| 2025-04-08 | 19.16 | $17.61 | 202800 |
| 2025-04-07 | 19.32 | $17.86 | 281600 |
| 2025-04-04 | 19.47 | $18.57 | 298700 |
| 2025-04-03 | 19.57 | $19.52 | 115600 |
| 2025-04-02 | 19.57 | $19.76 | 122300 |
| 2025-04-01 | 19.55 | $19.60 | 158004 |
| 2025-03-31 | 19.55 | $19.44 | 132605 |
| 2025-03-28 | 19.56 | $19.44 | 47200 |
| 2025-03-27 | 19.57 | $19.40 | 105100 |
| 2025-03-26 | 19.59 | $19.46 | 112100 |
| 2025-03-25 | 19.60 | $19.67 | 86400 |
| 2025-03-24 | 19.60 | $19.64 | 127900 |
| 2025-03-21 | 19.59 | $19.62 | 94400 |
| 2025-03-20 | 19.59 | $19.60 | 124200 |
| 2025-03-19 | 19.59 | $19.47 | 174500 |
| 2025-03-18 | 19.60 | $19.41 | 96600 |
| 2025-03-17 | 19.62 | $19.32 | 122000 |
| 2025-03-14 | 19.65 | $19.20 | 95021 |
| 2025-03-13 | 19.70 | $19.17 | 141800 |
| 2025-03-12 | 19.75 | $19.24 | 204150 |
| 2025-03-11 | 19.81 | $19.32 | 111800 |
| 2025-03-10 | 19.86 | $19.66 | 105610 |
| 2025-03-07 | 19.88 | $19.91 | 83800 |
| 2025-03-06 | 19.88 | $19.80 | 59500 |
| 2025-03-05 | 19.88 | $19.92 | 81500 |
| 2025-03-04 | 19.88 | $19.91 | 140101 |
| 2025-03-03 | 19.88 | $19.95 | 163508 |
| 2025-02-28 | 19.87 | $19.93 | 106600 |
| 2025-02-27 | 19.86 | $19.88 | 91133 |
| 2025-02-26 | 19.86 | $19.97 | 87312 |
| 2025-02-25 | 19.85 | $19.86 | 72760 |
| 2025-02-24 | 19.85 | $19.77 | 50900 |
| 2025-02-21 | 19.86 | $19.79 | 66000 |
| 2025-02-20 | 19.86 | $19.74 | 87602 |
| 2025-02-19 | 19.88 | $19.91 | 33830 |
| 2025-02-18 | 19.87 | $19.92 | 76800 |
| 2025-02-14 | 19.87 | $19.96 | 111400 |
| 2025-02-13 | 19.86 | $19.85 | 81500 |
| 2025-02-12 | 19.86 | $19.87 | 65901 |
| 2025-02-11 | 19.86 | $20.02 | 96125 |
| 2025-02-10 | 19.84 | $20.13 | 84000 |
| 2025-02-07 | 19.81 | $20.03 | 184917 |
| 2025-02-06 | 19.79 | $20.25 | 335373 |
| 2025-02-05 | 19.74 | $20.01 | 124400 |
| 2025-02-04 | 19.71 | $19.92 | 114446 |
| 2025-02-03 | 19.69 | $19.92 | 180037 |
| 2025-01-31 | 19.66 | $19.98 | 309900 |
| 2025-01-30 | 19.63 | $19.91 | 91331 |
| 2025-01-29 | 19.60 | $19.79 | 131615 |
| 2025-01-28 | 19.58 | $19.76 | 105100 |
| 2025-01-27 | 19.56 | $19.66 | 76400 |
| 2025-01-24 | 19.55 | $19.66 | 135736 |
| 2025-01-23 | 19.54 | $19.66 | 84900 |
| 2025-01-22 | 19.53 | $19.67 | 135900 |
| 2025-01-21 | 19.51 | $19.73 | 135300 |
| 2025-01-17 | 19.49 | $19.47 | 134544 |
| 2025-01-16 | 19.49 | $19.56 | 97525 |
| 2025-01-15 | 19.49 | $19.51 | 125705 |
| 2025-01-14 | 19.48 | $19.26 | 112839 |
| 2025-01-13 | 19.51 | $19.37 | 123744 |
| 2025-01-10 | 19.52 | $19.46 | 178800 |
| 2025-01-08 | 19.53 | $19.61 | 228400 |
| 2025-01-07 | 19.52 | $19.38 | 191304 |
| 2025-01-06 | 19.53 | $19.58 | 154925 |
| 2025-01-03 | 19.53 | $19.70 | 177200 |
| 2025-01-02 | 19.51 | $19.52 | 113700 |
| 2024-12-31 | 19.51 | $19.22 | 362532 |
| 2024-12-30 | 19.54 | $19.11 | 367000 |
| 2024-12-27 | 19.59 | $19.12 | 254219 |
| 2024-12-26 | 19.64 | $19.17 | 544700 |
| 2024-12-24 | 19.69 | $19.25 | 111218 |
| 2024-12-23 | 19.73 | $19.17 | 282200 |
| 2024-12-20 | 19.79 | $19.25 | 272200 |
| 2024-12-19 | 19.85 | $19.17 | 287900 |
| 2024-12-18 | 19.92 | $19.27 | 317100 |
| 2024-12-17 | 19.99 | $19.58 | 201900 |
| 2024-12-16 | 20.03 | $19.77 | 174222 |
| 2024-12-13 | 20.06 | $19.77 | 155246 |
| 2024-12-12 | 20.09 | $19.64 | 196119 |
| 2024-12-11 | 20.13 | $19.76 | 238200 |
| 2024-12-10 | 20.17 | $19.87 | 238647 |
| 2024-12-09 | 20.21 | $20.19 | 123000 |
| 2024-12-06 | 20.21 | $20.21 | 101600 |
| 2024-12-05 | 20.21 | $20.30 | 136100 |
| 2024-12-04 | 20.20 | $20.27 | 141525 |
| 2024-12-03 | 20.19 | $20.33 | 170530 |
| 2024-12-02 | 20.18 | $20.25 | 216600 |
| 2024-11-29 | 20.17 | $20.15 | 67900 |
| 2024-11-27 | 20.17 | $20.01 | 160800 |
| 2024-11-26 | 20.19 | $19.92 | 131900 |
| 2024-11-25 | 20.22 | $20.08 | 146431 |
| 2024-11-22 | 20.23 | $20.00 | 326049 |
| 2024-11-21 | 20.25 | $20.35 | 170400 |
| 2024-11-20 | 20.24 | $20.10 | 117638 |
| 2024-11-19 | 20.26 | $20.12 | 162204 |
| 2024-11-18 | 20.27 | $19.94 | 143900 |
| 2024-11-15 | 20.31 | $19.75 | 119300 |
| 2024-11-14 | 20.37 | $19.82 | 138500 |
| 2024-11-13 | 20.42 | $19.93 | 112300 |
| 2024-11-12 | 20.48 | $20.07 | 109400 |
| 2024-11-11 | 20.52 | $20.51 | 89839 |
| 2024-11-08 | 20.52 | $20.66 | 115600 |
| 2024-11-07 | 20.50 | $20.48 | 134249 |
| 2024-11-06 | 20.51 | $20.26 | 77949 |
| 2024-11-05 | 20.53 | $20.30 | 101500 |
| 2024-11-04 | 20.56 | $20.31 | 100200 |
| 2024-11-01 | 20.58 | $20.17 | 145700 |
| 2024-10-31 | 20.63 | $20.18 | 130630 |
| 2024-10-30 | 20.68 | $20.17 | 184833 |
| 2024-10-29 | 20.73 | $20.15 | 129544 |
| 2024-10-28 | 20.79 | $20.33 | 137600 |
| 2024-10-25 | 20.84 | $20.58 | 72900 |
| 2024-10-24 | 20.86 | $20.61 | 84414 |
| 2024-10-23 | 20.89 | $20.63 | 82118 |
| 2024-10-22 | 20.92 | $20.79 | 64700 |
| 2024-10-21 | 20.93 | $20.82 | 64300 |
| 2024-10-18 | 20.94 | $20.89 | 87100 |
| 2024-10-17 | 20.95 | $21.02 | 63714 |
| 2024-10-16 | 20.94 | $21.10 | 93600 |
| 2024-10-15 | 20.93 | $20.93 | 115400 |
| 2024-10-14 | 20.93 | $21.07 | 61246 |
| 2024-10-11 | 20.91 | $21.10 | 95200 |
| 2024-10-10 | 20.89 | $21.07 | 50600 |
| 2024-10-09 | 20.87 | $21.16 | 74000 |
| 2024-10-08 | 20.84 | $21.17 | 117600 |
| 2024-10-07 | 20.81 | $20.91 | 67848 |
| 2024-10-04 | 20.80 | $21.05 | 111026 |
| 2024-10-03 | 20.77 | $20.93 | 66200 |
| 2024-10-02 | 20.75 | $21.13 | 111400 |
| 2024-10-01 | 20.71 | $21.07 | 163400 |
| 2024-09-30 | 20.67 | $21.04 | 127900 |
| 2024-09-27 | 20.64 | $20.97 | 98726 |
| 2024-09-26 | 20.60 | $20.94 | 86900 |
| 2024-09-25 | 20.57 | $20.92 | 67718 |
| 2024-09-24 | 20.53 | $20.93 | 110541 |
| 2024-09-23 | 20.49 | $20.93 | 168715 |
| 2024-09-20 | 20.44 | $20.93 | 75833 |
| 2024-09-19 | 20.39 | $20.76 | 106000 |
| 2024-09-18 | 20.35 | $20.68 | 86800 |
| 2024-09-17 | 20.31 | $20.56 | 68339 |
| 2024-09-16 | 20.29 | $20.49 | 83301 |
| 2024-09-13 | 20.27 | $20.35 | 125500 |
| 2024-09-12 | 20.26 | $20.25 | 102438 |
| 2024-09-11 | 20.26 | $20.22 | 85000 |
| 2024-09-10 | 20.26 | $20.29 | 79502 |
| 2024-09-09 | 20.26 | $20.32 | 109226 |
| 2024-09-06 | 20.25 | $20.33 | 125900 |
| 2024-09-05 | 20.24 | $20.47 | 111529 |
| 2024-09-04 | 20.22 | $20.46 | 73515 |
| 2024-09-03 | 20.19 | $20.49 | 163700 |
| 2024-08-30 | 20.16 | $20.44 | 106900 |
| 2024-08-29 | 20.13 | $20.42 | 80100 |
| 2024-08-28 | 20.10 | $20.33 | 83625 |
| 2024-08-27 | 20.08 | $20.51 | 152700 |
| 2024-08-26 | 20.04 | $20.30 | 109131 |
| 2024-08-23 | 20.01 | $20.23 | 100600 |
| 2024-08-22 | 19.98 | $20.13 | 136900 |
| 2024-08-21 | 19.97 | $20.17 | 99000 |
| 2024-08-20 | 19.95 | $20.19 | 112226 |
| 2024-08-19 | 19.92 | $20.23 | 93422 |
| 2024-08-16 | 19.89 | $20.19 | 67700 |
| 2024-08-15 | 19.86 | $19.96 | 79119 |
| 2024-08-14 | 19.85 | $19.87 | 100732 |
| 2024-08-13 | 19.84 | $19.81 | 109949 |
| 2024-08-12 | 19.85 | $19.92 | 139100 |
| 2024-08-09 | 19.84 | $19.98 | 49700 |
| 2024-08-08 | 19.83 | $19.94 | 65925 |
| 2024-08-07 | 19.81 | $19.75 | 101731 |
| 2024-08-06 | 19.82 | $19.91 | 64900 |
| 2024-08-05 | 19.81 | $19.69 | 121744 |
| 2024-08-02 | 19.82 | $20.07 | 128239 |
| 2024-08-01 | 19.80 | $19.98 | 106449 |
| 2024-07-31 | 19.78 | $19.86 | 129100 |
| 2024-07-30 | 19.77 | $19.88 | 110700 |
| 2024-07-29 | 19.76 | $19.92 | 45639 |
| 2024-07-26 | 19.74 | $19.88 | 91740 |
| 2024-07-25 | 19.73 | $19.82 | 84900 |
| 2024-07-24 | 19.72 | $19.75 | 49100 |
| 2024-07-23 | 19.71 | $19.82 | 47622 |
| 2024-07-22 | 19.70 | $19.82 | 100213 |
| 2024-07-19 | 19.69 | $19.55 | 21026 |
| 2024-07-18 | 19.71 | $19.47 | 170934 |
| 2024-07-17 | 19.73 | $19.83 | 68900 |
| 2024-07-16 | 19.72 | $19.86 | 67400 |
| 2024-07-15 | 19.71 | $19.90 | 115818 |
| 2024-07-12 | 19.69 | $19.98 | 78300 |
| 2024-07-11 | 19.65 | $19.98 | 141100 |
| 2024-07-10 | 19.62 | $19.83 | 129243 |
| 2024-07-09 | 19.60 | $19.87 | 121218 |
| 2024-07-08 | 19.57 | $19.77 | 99236 |
| 2024-07-05 | 19.55 | $19.85 | 74200 |
| 2024-07-03 | 19.52 | $19.70 | 71400 |
| 2024-07-02 | 19.50 | $19.73 | 179000 |
| 2024-07-01 | 19.47 | $19.93 | 236500 |
| 2024-06-28 | 19.43 | $19.85 | 318900 |
| 2024-06-27 | 19.38 | $19.61 | 111105 |
| 2024-06-26 | 19.36 | $19.39 | 81900 |
| 2024-06-25 | 19.35 | $19.36 | 77600 |
| 2024-06-24 | 19.35 | $19.40 | 126000 |
| 2024-06-21 | 19.35 | $19.22 | 55300 |
| 2024-06-20 | 19.36 | $19.15 | 157823 |
| 2024-06-18 | 19.38 | $19.25 | 121545 |
| 2024-06-17 | 19.40 | $19.36 | 95700 |
| 2024-06-14 | 19.40 | $19.42 | 52600 |
| 2024-06-13 | 19.40 | $19.47 | 91932 |
| 2024-06-12 | 19.39 | $19.58 | 112800 |
| 2024-06-11 | 19.37 | $19.40 | 76500 |
| 2024-06-10 | 19.37 | $19.44 | 99210 |
| 2024-06-07 | 19.36 | $19.51 | 99100 |
| 2024-06-06 | 19.35 | $19.41 | 93300 |
| 2024-06-05 | 19.34 | $19.51 | 78002 |
| 2024-06-04 | 19.32 | $19.38 | 146600 |
| 2024-06-03 | 19.31 | $19.40 | 148139 |
| 2024-05-31 | 19.31 | $19.33 | 97933 |
| 2024-05-30 | 19.30 | $19.49 | 147342 |
| 2024-05-29 | 19.28 | $19.35 | 88000 |
| 2024-05-28 | 19.28 | $19.33 | 53927 |
| 2024-05-24 | 19.27 | $19.44 | 52600 |
| 2024-05-23 | 19.25 | $19.30 | 83833 |
| 2024-05-22 | 19.25 | $19.48 | 114500 |
| 2024-05-21 | 19.22 | $19.62 | 184218 |
| 2024-05-20 | 19.18 | $19.46 | 69600 |
| 2024-05-17 | 19.15 | $19.35 | 170400 |
| 2024-05-16 | 19.13 | $19.41 | 93735 |
| 2024-05-15 | 19.10 | $19.29 | 100400 |
| 2024-05-14 | 19.08 | $19.41 | 88600 |
| 2024-05-13 | 19.05 | $19.47 | 97736 |
| 2024-05-10 | 19.00 | $19.45 | 77300 |
| 2024-05-09 | 18.96 | $19.46 | 124600 |
| 2024-05-08 | 18.90 | $19.35 | 100334 |
| 2024-05-07 | 18.86 | $19.25 | 72300 |
| 2024-05-06 | 18.81 | $19.24 | 85800 |
| 2024-05-03 | 18.77 | $19.21 | 75600 |
| 2024-05-02 | 18.72 | $19.06 | 143314 |
| 2024-05-01 | 18.69 | $18.86 | 128200 |
| 2024-04-30 | 18.67 | $18.55 | 110300 |
| 2024-04-29 | 18.68 | $18.59 | 150349 |
| 2024-04-26 | 18.69 | $18.48 | 87500 |
| 2024-04-25 | 18.71 | $18.44 | 84314 |
| 2024-04-24 | 18.74 | $18.57 | 88243 |
| 2024-04-23 | 18.76 | $18.64 | 143933 |
| 2024-04-22 | 18.77 | $18.43 | 164700 |
| 2024-04-19 | 18.81 | $18.38 | 154400 |
| 2024-04-18 | 18.86 | $18.36 | 183322 |
| 2024-04-17 | 18.91 | $18.32 | 207600 |
| 2024-04-16 | 18.97 | $18.29 | 162400 |
| 2024-04-15 | 19.04 | $18.32 | 143100 |
| 2024-04-12 | 19.12 | $18.62 | 83100 |
| 2024-04-11 | 19.17 | $18.79 | 161400 |
| 2024-04-10 | 19.21 | $18.74 | 186015 |
| 2024-04-09 | 19.26 | $18.96 | 89547 |
| 2024-04-08 | 19.29 | $19.07 | 129508 |
| 2024-04-05 | 19.31 | $19.04 | 160209 |
| 2024-04-04 | 19.34 | $19.20 | 105345 |
| 2024-04-03 | 19.36 | $19.35 | 106601 |
| 2024-04-02 | 19.36 | $19.43 | 119700 |
| 2024-04-01 | 19.35 | $19.73 | 213200 |
| 2024-03-28 | 19.31 | $19.61 | 210814 |
| 2024-03-27 | 19.28 | $19.43 | 136831 |
| 2024-03-26 | 19.26 | $19.34 | 175703 |
| 2024-03-25 | 19.26 | $19.34 | 131718 |
| 2024-03-22 | 19.25 | $19.39 | 135800 |
| 2024-03-21 | 19.23 | $19.37 | 111014 |
| 2024-03-20 | 19.22 | $19.63 | 172500 |
| 2024-03-19 | 19.17 | $19.29 | 89600 |
| 2024-03-18 | 19.16 | $19.27 | 66000 |
| 2024-03-15 | 19.15 | $19.26 | 118000 |
| 2024-03-14 | 19.14 | $19.21 | 75420 |
| 2024-03-13 | 19.13 | $19.37 | 94141 |
| 2024-03-12 | 19.10 | $19.19 | 92922 |
| 2024-03-11 | 19.10 | $19.38 | 96800 |
| 2024-03-08 | 19.07 | $19.40 | 67117 |
| 2024-03-07 | 19.03 | $19.32 | 118444 |
| 2024-03-06 | 19.00 | $19.14 | 81700 |
| 2024-03-05 | 18.99 | $19.23 | 99500 |
| 2024-03-04 | 18.96 | $19.20 | 146600 |
| 2024-03-01 | 18.93 | $19.29 | 178500 |
| 2024-02-29 | 18.90 | $19.17 | 128600 |
| 2024-02-28 | 18.87 | $19.17 | 134018 |
| 2024-02-27 | 18.84 | $19.15 | 98800 |
| 2024-02-26 | 18.80 | $19.10 | 120543 |
| 2024-02-23 | 18.77 | $19.08 | 130811 |
| 2024-02-22 | 18.74 | $18.89 | 95700 |
| 2024-02-21 | 18.72 | $18.87 | 122312 |
| 2024-02-20 | 18.71 | $18.96 | 152224 |
| 2024-02-16 | 18.68 | $18.86 | 170522 |
| 2024-02-15 | 18.66 | $18.84 | 84323 |
| 2024-02-14 | 18.65 | $18.68 | 158600 |
| 2024-02-13 | 18.64 | $18.49 | 179300 |
| 2024-02-12 | 18.66 | $18.95 | 86812 |
| 2024-02-09 | 18.63 | $18.94 | 105900 |
| 2024-02-08 | 18.60 | $18.88 | 129236 |
| 2024-02-07 | 18.57 | $18.91 | 146203 |
| 2024-02-06 | 18.53 | $18.79 | 166900 |
| 2024-02-05 | 18.50 | $18.67 | 114323 |
| 2024-02-02 | 18.48 | $18.64 | 110222 |
| 2024-02-01 | 18.47 | $18.85 | 211400 |
| 2024-01-31 | 18.43 | $18.68 | 131900 |
| 2024-01-30 | 18.40 | $18.66 | 102115 |
| 2024-01-29 | 18.37 | $18.61 | 142600 |
| 2024-01-26 | 18.35 | $18.42 | 236334 |
| 2024-01-25 | 18.34 | $18.52 | 202300 |
| 2024-01-24 | 18.32 | $18.53 | 188406 |
| 2024-01-23 | 18.30 | $18.44 | 258900 |
| 2024-01-22 | 18.28 | $18.45 | 172508 |
| 2024-01-19 | 18.27 | $18.21 | 657500 |
| 2024-01-18 | 18.27 | $18.03 | 181600 |
| 2024-01-17 | 18.30 | $18.08 | 265418 |
| 2024-01-16 | 18.32 | $18.08 | 222804 |
| 2024-01-12 | 18.35 | $18.56 | 109400 |
| 2024-01-11 | 18.33 | $18.55 | 180300 |
| 2024-01-10 | 18.30 | $18.61 | 143300 |
| 2024-01-09 | 18.27 | $18.59 | 183300 |
| 2024-01-08 | 18.24 | $18.73 | 164102 |
| 2024-01-05 | 18.18 | $18.56 | 106203 |
| 2024-01-04 | 18.14 | $18.44 | 123100 |
| 2024-01-03 | 18.11 | $18.42 | 182212 |
| 2024-01-02 | 18.08 | $18.26 | 157236 |
| 2023-12-29 | 18.06 | $18.01 | 347548 |
| 2023-12-28 | 18.07 | $18.19 | 350700 |
| 2023-12-27 | 18.05 | $18.04 | 377600 |
| 2023-12-26 | 18.05 | $18.08 | 302400 |
| 2023-12-22 | 18.05 | $18.26 | 182400 |
| 2023-12-21 | 18.03 | $18.29 | 358820 |
| 2023-12-20 | 18.00 | $18.22 | 367245 |
| 2023-12-19 | 17.98 | $18.29 | 376300 |
| 2023-12-18 | 17.95 | $18.06 | 251829 |
| 2023-12-15 | 17.94 | $18.34 | 279416 |
| 2023-12-14 | 17.89 | $18.36 | 325800 |
| 2023-12-13 | 17.84 | $17.96 | 292832 |
| 2023-12-12 | 17.83 | $17.69 | 234239 |
| 2023-12-11 | 17.85 | $17.72 | 270700 |
| 2023-12-08 | 17.86 | $17.88 | 189300 |
| 2023-12-07 | 17.86 | $17.81 | 402706 |
| 2023-12-06 | 17.86 | $17.59 | 717700 |
| 2023-12-05 | 17.89 | $18.14 | 288020 |
| 2023-12-04 | 17.87 | $18.50 | 175000 |
| 2023-12-01 | 17.80 | $18.60 | 204300 |
| 2023-11-30 | 17.71 | $18.37 | 276400 |
| 2023-11-29 | 17.65 | $18.25 | 203302 |
| 2023-11-28 | 17.58 | $18.19 | 287300 |
| 2023-11-27 | 17.52 | $17.97 | 160600 |
| 2023-11-24 | 17.47 | $17.97 | 43140 |
| 2023-11-22 | 17.42 | $17.84 | 116000 |
| 2023-11-21 | 17.37 | $17.66 | 165737 |
| 2023-11-20 | 17.34 | $17.70 | 126605 |
| 2023-11-17 | 17.31 | $17.67 | 252318 |
| 2023-11-16 | 17.27 | $17.70 | 258529 |
| 2023-11-15 | 17.22 | $17.45 | 206300 |
| 2023-11-14 | 17.20 | $17.30 | 244100 |
| 2023-11-13 | 17.19 | $17.26 | 91000 |
| 2023-11-10 | 17.18 | $17.29 | 146000 |
| 2023-11-09 | 17.17 | $17.30 | 79736 |
| 2023-11-08 | 17.15 | $17.35 | 89000 |
| 2023-11-07 | 17.13 | $17.38 | 172200 |
| 2023-11-06 | 17.11 | $17.51 | 170700 |
| 2023-11-03 | 17.06 | $17.76 | 255800 |
| 2023-11-02 | 16.99 | $17.60 | 216628 |
| 2023-11-01 | 16.93 | $17.16 | 254333 |
| 2023-10-31 | 16.90 | $16.81 | 188723 |
| 2023-10-30 | 16.91 | $16.69 | 133600 |
| 2023-10-27 | 16.93 | $16.51 | 84600 |
| 2023-10-26 | 16.98 | $16.67 | 132517 |
| 2023-10-25 | 17.01 | $16.59 | 161500 |
| 2023-10-24 | 17.06 | $16.62 | 105900 |
| 2023-10-23 | 17.10 | $16.54 | 130500 |
| 2023-10-20 | 17.16 | $16.74 | 113100 |
| 2023-10-19 | 17.20 | $16.74 | 115509 |
| 2023-10-18 | 17.25 | $16.93 | 119600 |
| 2023-10-17 | 17.29 | $16.95 | 194941 |
| 2023-10-16 | 17.32 | $16.99 | 116800 |
| 2023-10-13 | 17.36 | $16.86 | 151600 |
| 2023-10-12 | 17.41 | $16.84 | 127600 |
| 2023-10-11 | 17.47 | $16.99 | 205310 |
| 2023-10-10 | 17.52 | $17.25 | 92400 |
| 2023-10-09 | 17.55 | $17.33 | 136000 |
| 2023-10-06 | 17.57 | $17.19 | 107310 |
| 2023-10-05 | 17.61 | $17.33 | 82000 |
| 2023-10-04 | 17.64 | $17.49 | 84500 |
| 2023-10-03 | 17.66 | $17.32 | 159744 |
| 2023-10-02 | 17.69 | $17.57 | 177549 |
| 2023-09-29 | 17.71 | $17.47 | 129100 |
| 2023-09-28 | 17.73 | $17.37 | 152700 |
| 2023-09-27 | 17.77 | $17.41 | 228100 |
| 2023-09-26 | 17.81 | $17.63 | 212420 |
| 2023-09-25 | 17.82 | $17.85 | 106822 |
| 2023-09-22 | 17.82 | $17.92 | 160922 |
| 2023-09-21 | 17.81 | $17.67 | 173100 |
| 2023-09-20 | 17.83 | $17.77 | 152000 |
| 2023-09-19 | 17.83 | $17.72 | 79249 |
| 2023-09-18 | 17.84 | $17.79 | 115300 |
| 2023-09-15 | 17.85 | $17.68 | 98600 |
| 2023-09-14 | 17.87 | $17.71 | 180500 |
| 2023-09-13 | 17.88 | $17.70 | 155500 |
| 2023-09-12 | 17.90 | $17.74 | 102200 |
| 2023-09-11 | 17.92 | $17.81 | 140500 |
| 2023-09-08 | 17.93 | $18.00 | 74900 |
| 2023-09-07 | 17.92 | $17.93 | 69100 |
| 2023-09-06 | 17.92 | $17.89 | 106613 |
| 2023-09-05 | 17.93 | $18.06 | 139300 |
| 2023-09-01 | 17.91 | $18.08 | 116407 |
| 2023-08-31 | 17.90 | $18.01 | 139400 |
| 2023-08-30 | 17.88 | $17.91 | 80625 |
| 2023-08-29 | 17.88 | $17.92 | 149136 |
| 2023-08-28 | 17.88 | $17.87 | 99435 |
| 2023-08-25 | 17.88 | $17.82 | 93009 |
| 2023-08-24 | 17.88 | $17.63 | 194200 |
| 2023-08-23 | 17.91 | $17.82 | 159031 |
| 2023-08-22 | 17.92 | $17.70 | 199800 |
| 2023-08-21 | 17.94 | $17.82 | 126312 |
| 2023-08-18 | 17.96 | $17.96 | 123300 |
| 2023-08-17 | 17.96 | $17.85 | 160746 |
| 2023-08-16 | 17.97 | $17.76 | 149502 |
| 2023-08-15 | 17.99 | $17.90 | 121100 |
| 2023-08-14 | 18.00 | $18.14 | 98300 |
| 2023-08-11 | 17.99 | $18.19 | 107738 |
| 2023-08-10 | 17.96 | $18.11 | 150300 |
| 2023-08-09 | 17.95 | $18.16 | 193821 |
| 2023-08-08 | 17.93 | $18.23 | 255328 |
| 2023-08-07 | 17.89 | $18.30 | 152400 |
| 2023-08-04 | 17.85 | $18.19 | 125411 |
| 2023-08-03 | 17.82 | $18.07 | 187208 |
| 2023-08-02 | 17.79 | $18.01 | 230300 |
| 2023-08-01 | 17.77 | $18.24 | 275300 |
| 2023-07-31 | 17.72 | $18.23 | 316600 |
| 2023-07-28 | 17.66 | $18.23 | 261300 |
| 2023-07-27 | 17.60 | $17.90 | 199000 |
| 2023-07-26 | 17.57 | $17.72 | 157546 |
| 2023-07-25 | 17.55 | $17.64 | 118400 |
| 2023-07-24 | 17.55 | $17.76 | 171939 |
| 2023-07-21 | 17.52 | $17.83 | 620500 |
| 2023-07-20 | 17.49 | $17.66 | 150600 |
| 2023-07-19 | 17.47 | $17.73 | 258911 |
| 2023-07-18 | 17.45 | $17.64 | 245334 |
| 2023-07-17 | 17.43 | $17.65 | 239800 |
| 2023-07-14 | 17.40 | $17.57 | 89138 |
| 2023-07-13 | 17.38 | $17.69 | 108600 |
| 2023-07-12 | 17.35 | $17.69 | 161346 |
| 2023-07-11 | 17.32 | $17.59 | 88900 |
| 2023-07-10 | 17.29 | $17.61 | 126746 |
| 2023-07-07 | 17.25 | $17.62 | 136901 |
| 2023-07-06 | 17.22 | $17.25 | 164617 |
| 2023-07-05 | 17.21 | $17.87 | 168500 |
| 2023-07-03 | 17.14 | $17.60 | 67128 |
| 2023-06-30 | 17.09 | $17.43 | 156500 |
| 2023-06-29 | 17.06 | $17.12 | 142100 |
| 2023-06-28 | 17.05 | $17.35 | 126400 |
| 2023-06-27 | 17.02 | $17.25 | 93600 |
| 2023-06-26 | 17.00 | $17.05 | 128915 |
| 2023-06-23 | 16.99 | $17.07 | 124100 |
| 2023-06-22 | 16.98 | $16.96 | 106300 |
| 2023-06-21 | 16.99 | $17.08 | 82932 |
| 2023-06-20 | 16.98 | $16.96 | 197619 |
| 2023-06-16 | 16.98 | $17.24 | 97100 |
| 2023-06-15 | 16.95 | $17.34 | 219343 |
| 2023-06-14 | 16.91 | $17.11 | 73216 |
| 2023-06-13 | 16.89 | $17.26 | 176700 |
| 2023-06-12 | 16.85 | $17.39 | 125500 |
| 2023-06-09 | 16.79 | $17.39 | 74506 |
| 2023-06-08 | 16.73 | $17.21 | 93713 |
| 2023-06-07 | 16.68 | $17.12 | 146002 |
| 2023-06-06 | 16.63 | $17.09 | 116900 |
| 2023-06-05 | 16.58 | $16.91 | 110326 |
| 2023-06-02 | 16.55 | $17.00 | 128400 |
| 2023-06-01 | 16.50 | $16.87 | 198900 |
| 2023-05-31 | 16.46 | $16.45 | 137300 |
| 2023-05-30 | 16.46 | $16.52 | 153600 |
| 2023-05-26 | 16.46 | $16.32 | 189935 |
| 2023-05-25 | 16.47 | $16.33 | 144600 |
| 2023-05-24 | 16.49 | $16.29 | 90100 |
| 2023-05-23 | 16.51 | $16.47 | 154100 |
| 2023-05-22 | 16.51 | $16.51 | 127500 |
| 2023-05-19 | 16.51 | $16.49 | 98919 |
| 2023-05-18 | 16.52 | $16.28 | 180400 |
| 2023-05-17 | 16.54 | $16.43 | 119913 |
| 2023-05-16 | 16.55 | $15.99 | 186711 |
| 2023-05-15 | 16.61 | $15.97 | 110604 |
| 2023-05-12 | 16.68 | $15.99 | 142808 |
| 2023-05-11 | 16.75 | $16.05 | 252700 |
| 2023-05-10 | 16.83 | $16.09 | 145300 |
| 2023-05-09 | 16.90 | $16.21 | 244400 |
| 2023-05-08 | 16.98 | $16.64 | 128813 |
| 2023-05-05 | 17.01 | $16.77 | 169300 |
| 2023-05-04 | 17.04 | $16.20 | 248839 |
| 2023-05-03 | 17.12 | $16.69 | 144200 |
| 2023-05-02 | 17.17 | $16.79 | 156047 |
| 2023-05-01 | 17.21 | $17.13 | 184800 |
| 2023-04-28 | 17.22 | $17.12 | 108900 |
| 2023-04-27 | 17.23 | $16.89 | 132300 |
| 2023-04-26 | 17.27 | $16.76 | 178246 |
| 2023-04-25 | 17.32 | $16.95 | 86900 |
| 2023-04-24 | 17.36 | $17.08 | 57100 |
| 2023-04-21 | 17.39 | $17.14 | 92637 |
| 2023-04-20 | 17.41 | $17.14 | 64800 |
| 2023-04-19 | 17.44 | $17.09 | 120200 |
| 2023-04-18 | 17.48 | $17.29 | 103944 |
| 2023-04-17 | 17.50 | $17.32 | 143900 |
| 2023-04-14 | 17.52 | $17.32 | 88148 |
| 2023-04-13 | 17.54 | $17.56 | 120900 |
| 2023-04-12 | 17.53 | $17.30 | 158344 |
| 2023-04-11 | 17.56 | $17.43 | 101644 |
| 2023-04-10 | 17.57 | $17.38 | 192028 |
| 2023-04-06 | 17.59 | $17.53 | 218238 |
| 2023-04-05 | 17.60 | $17.48 | 178407 |
| 2023-04-04 | 17.61 | $17.28 | 172100 |
| 2023-04-03 | 17.65 | $17.65 | 144500 |
| 2023-03-31 | 17.65 | $17.87 | 192206 |
| 2023-03-30 | 17.62 | $17.30 | 113441 |
| 2023-03-29 | 17.66 | $17.18 | 120806 |
| 2023-03-28 | 17.71 | $17.06 | 181800 |
| 2023-03-27 | 17.78 | $16.88 | 158600 |
| 2023-03-24 | 17.87 | $16.54 | 117700 |
| 2023-03-23 | 18.01 | $16.98 | 137500 |
| 2023-03-22 | 18.12 | $16.97 | 469534 |
| 2023-03-21 | 18.24 | $16.93 | 339200 |
| 2023-03-20 | 18.38 | $16.39 | 300800 |
| 2023-03-17 | 18.59 | $17.08 | 106734 |
| 2023-03-16 | 18.75 | $17.66 | 430930 |
| 2023-03-15 | 18.86 | $17.71 | 144703 |
| 2023-03-14 | 18.98 | $17.93 | 187522 |
| 2023-03-13 | 19.09 | $17.72 | 375127 |
| 2023-03-10 | 19.24 | $18.38 | 155600 |
| 2023-03-09 | 19.33 | $18.82 | 77544 |
| 2023-03-08 | 19.38 | $19.17 | 60100 |
| 2023-03-07 | 19.40 | $19.15 | 97475 |
| 2023-03-06 | 19.43 | $19.25 | 134000 |
| 2023-03-03 | 19.45 | $19.38 | 139015 |
| 2023-03-02 | 19.45 | $19.25 | 101500 |
| 2023-03-01 | 19.48 | $19.28 | 68939 |
| 2023-02-28 | 19.50 | $19.28 | 118300 |
| 2023-02-27 | 19.52 | $19.24 | 71100 |
| 2023-02-24 | 19.55 | $18.93 | 184300 |
| 2023-02-23 | 19.61 | $19.31 | 59200 |
| 2023-02-22 | 19.65 | $19.24 | 106800 |
| 2023-02-21 | 19.69 | $19.13 | 95144 |
| 2023-02-17 | 19.75 | $19.65 | 75000 |
| 2023-02-16 | 19.76 | $19.51 | 143744 |
| 2023-02-15 | 19.78 | $19.77 | 104322 |
| 2023-02-14 | 19.78 | $19.85 | 175400 |
| 2023-02-13 | 19.78 | $20.13 | 73700 |
| 2023-02-10 | 19.74 | $20.16 | 108108 |
| 2023-02-09 | 19.70 | $20.00 | 73500 |
| 2023-02-08 | 19.66 | $20.11 | 82212 |
| 2023-02-07 | 19.62 | $20.16 | 84645 |
| 2023-02-06 | 19.56 | $20.06 | 93305 |
| 2023-02-03 | 19.51 | $20.09 | 94349 |
| 2023-02-02 | 19.45 | $20.19 | 208714 |
| 2023-02-01 | 19.37 | $20.27 | 340413 |
| 2023-01-31 | 19.27 | $19.96 | 196822 |
| 2023-01-30 | 19.20 | $19.98 | 121604 |
| 2023-01-27 | 19.12 | $19.85 | 137800 |
| 2023-01-26 | 19.04 | $19.65 | 121616 |
| 2023-01-25 | 18.98 | $19.54 | 123300 |
| 2023-01-24 | 18.92 | $19.60 | 181600 |
| 2023-01-23 | 18.85 | $19.40 | 162524 |
| 2023-01-20 | 18.79 | $19.30 | 734900 |
| 2023-01-19 | 18.74 | $19.33 | 132942 |
| 2023-01-18 | 18.67 | $19.32 | 233500 |
| 2023-01-17 | 18.61 | $19.12 | 177516 |
| 2023-01-13 | 18.55 | $19.29 | 218900 |
| 2023-01-12 | 18.48 | $19.41 | 220631 |
| 2023-01-11 | 18.38 | $19.04 | 211035 |
| 2023-01-10 | 18.31 | $18.91 | 72700 |
| 2023-01-09 | 18.24 | $18.78 | 103148 |
| 2023-01-06 | 18.19 | $18.77 | 122005 |
| 2023-01-05 | 18.13 | $18.53 | 194400 |
| 2023-01-04 | 18.08 | $18.50 | 193927 |
| 2023-01-03 | 18.04 | $18.08 | 169522 |
| 2022-12-30 | 18.03 | $17.67 | 619115 |
| 2022-12-29 | 18.07 | $17.68 | 522045 |
| 2022-12-28 | 18.11 | $17.57 | 586600 |
| 2022-12-27 | 18.17 | $17.78 | 373800 |
| 2022-12-23 | 18.21 | $17.96 | 220900 |
| 2022-12-22 | 18.24 | $17.88 | 474412 |
| 2022-12-21 | 18.28 | $17.90 | 395700 |
| 2022-12-20 | 18.32 | $17.91 | 454600 |
| 2022-12-19 | 18.36 | $17.97 | 355700 |
| 2022-12-16 | 18.40 | $18.22 | 222624 |
| 2022-12-15 | 18.42 | $18.24 | 304754 |
| 2022-12-14 | 18.44 | $18.39 | 364000 |
| 2022-12-13 | 18.44 | $18.53 | 314723 |
| 2022-12-12 | 18.44 | $18.61 | 329727 |
| 2022-12-09 | 18.42 | $18.17 | 187700 |
| 2022-12-08 | 18.44 | $18.45 | 301600 |
| 2022-12-07 | 18.44 | $18.40 | 351802 |
| 2022-12-06 | 18.45 | $18.39 | 195815 |
| 2022-12-05 | 18.45 | $18.40 | 136700 |
| 2022-12-02 | 18.46 | $18.83 | 224629 |
| 2022-12-01 | 18.42 | $19.02 | 253600 |
| 2022-11-30 | 18.36 | $18.62 | 270000 |
| 2022-11-29 | 18.33 | $18.65 | 187000 |
| 2022-11-28 | 18.30 | $18.68 | 261400 |
| 2022-11-25 | 18.25 | $18.64 | 53349 |
| 2022-11-23 | 18.21 | $18.71 | 219400 |
| 2022-11-22 | 18.16 | $18.74 | 180600 |
| 2022-11-21 | 18.10 | $18.70 | 203900 |
| 2022-11-18 | 18.04 | $18.46 | 192500 |
| 2022-11-17 | 17.99 | $18.40 | 251802 |
| 2022-11-16 | 17.95 | $18.45 | 354137 |
| 2022-11-15 | 17.90 | $18.51 | 326601 |
| 2022-11-14 | 17.83 | $18.18 | 277500 |
| 2022-11-11 | 17.80 | $18.34 | 174620 |
| 2022-11-10 | 17.74 | $18.25 | 343530 |
| 2022-11-09 | 17.69 | $17.85 | 106820 |
| 2022-11-08 | 17.67 | $18.02 | 201400 |
| 2022-11-07 | 17.63 | $17.79 | 194100 |
| 2022-11-04 | 17.62 | $17.73 | 198520 |
| 2022-11-03 | 17.61 | $17.63 | 162400 |
| 2022-11-02 | 17.60 | $17.75 | 273621 |
| 2022-11-01 | 17.59 | $17.83 | 224236 |
| 2022-10-31 | 17.56 | $17.59 | 247000 |
| 2022-10-28 | 17.56 | $17.58 | 128500 |
| 2022-10-27 | 17.56 | $17.47 | 180000 |
| 2022-10-26 | 17.57 | $17.30 | 295919 |
| 2022-10-25 | 17.59 | $17.18 | 229429 |
| 2022-10-24 | 17.64 | $17.08 | 231400 |
| 2022-10-21 | 17.69 | $16.93 | 253715 |
| 2022-10-20 | 17.78 | $17.01 | 258900 |
| 2022-10-19 | 17.86 | $17.09 | 159500 |
| 2022-10-18 | 17.94 | $17.24 | 132900 |
| 2022-10-17 | 18.01 | $17.19 | 239532 |
| 2022-10-14 | 18.10 | $17.22 | 291806 |
| 2022-10-13 | 18.19 | $17.53 | 246600 |
| 2022-10-12 | 18.26 | $17.24 | 229816 |
| 2022-10-11 | 18.36 | $17.44 | 159900 |
| 2022-10-10 | 18.46 | $17.96 | 207318 |
| 2022-10-07 | 18.52 | $18.06 | 122000 |
| 2022-10-06 | 18.56 | $18.24 | 67500 |
| 2022-10-05 | 18.60 | $18.38 | 167300 |
| 2022-10-04 | 18.62 | $18.92 | 199300 |
| 2022-10-03 | 18.59 | $18.87 | 307500 |
| 2022-09-30 | 18.56 | $18.10 | 196200 |
| 2022-09-29 | 18.61 | $18.06 | 197200 |
| 2022-09-28 | 18.66 | $18.40 | 138223 |
| 2022-09-27 | 18.69 | $17.99 | 328112 |
| 2022-09-26 | 18.77 | $17.94 | 207624 |
| 2022-09-23 | 18.85 | $18.05 | 251300 |
| 2022-09-22 | 18.94 | $18.24 | 175900 |
| 2022-09-21 | 19.01 | $18.62 | 144200 |
| 2022-09-20 | 19.05 | $18.60 | 155800 |
| 2022-09-19 | 19.10 | $18.45 | 156616 |
| 2022-09-16 | 19.17 | $18.58 | 89900 |
| 2022-09-15 | 19.23 | $18.76 | 135936 |
| 2022-09-14 | 19.28 | $18.87 | 136700 |
| 2022-09-13 | 19.32 | $18.75 | 119504 |
| 2022-09-12 | 19.38 | $19.01 | 136300 |
| 2022-09-09 | 19.42 | $18.96 | 138447 |
| 2022-09-08 | 19.47 | $18.91 | 185739 |
| 2022-09-07 | 19.53 | $18.97 | 171639 |
| 2022-09-06 | 19.59 | $18.92 | 175200 |
| 2022-09-02 | 19.66 | $19.08 | 108744 |
| 2022-09-01 | 19.72 | $19.03 | 135534 |
| 2022-08-31 | 19.79 | $19.32 | 144200 |
| 2022-08-30 | 19.84 | $19.45 | 106500 |
| 2022-08-29 | 19.88 | $19.45 | 121038 |
| 2022-08-26 | 19.93 | $19.63 | 90400 |
| 2022-08-25 | 19.96 | $19.81 | 116344 |
| 2022-08-24 | 19.98 | $19.89 | 134445 |
| 2022-08-23 | 19.99 | $19.79 | 184900 |
| 2022-08-22 | 20.01 | $19.70 | 69801 |
| 2022-08-19 | 20.04 | $19.89 | 79249 |
| 2022-08-18 | 20.06 | $19.93 | 148633 |
| 2022-08-17 | 20.07 | $20.09 | 113807 |
| 2022-08-16 | 20.07 | $20.50 | 97600 |
| 2022-08-15 | 20.02 | $20.52 | 97200 |
| 2022-08-12 | 19.97 | $20.57 | 67700 |
| 2022-08-11 | 19.91 | $20.50 | 74907 |
| 2022-08-10 | 19.84 | $20.36 | 124940 |
| 2022-08-09 | 19.79 | $20.27 | 336022 |
| 2022-08-08 | 19.74 | $20.37 | 105600 |
| 2022-08-05 | 19.67 | $20.34 | 200200 |
| 2022-08-04 | 19.60 | $20.38 | 356429 |
| 2022-08-03 | 19.52 | $20.37 | 546900 |
| 2022-08-02 | 19.43 | $20.33 | 263800 |
| 2022-08-01 | 19.34 | $20.25 | 210400 |
| 2022-07-29 | 19.24 | $19.93 | 335710 |
| 2022-07-28 | 19.17 | $19.48 | 232400 |
| 2022-07-27 | 19.14 | $19.47 | 129330 |
| 2022-07-26 | 19.10 | $19.39 | 126900 |
| 2022-07-25 | 19.07 | $19.35 | 101300 |
| 2022-07-22 | 19.04 | $19.40 | 273122 |
| 2022-07-21 | 19.00 | $19.34 | 195900 |
| 2022-07-20 | 18.97 | $19.20 | 182900 |
| 2022-07-19 | 18.95 | $19.13 | 198032 |
| 2022-07-18 | 18.93 | $18.89 | 89628 |
| 2022-07-15 | 18.93 | $18.76 | 277320 |
| 2022-07-14 | 18.95 | $18.76 | 162242 |
| 2022-07-13 | 18.97 | $18.75 | 98300 |
| 2022-07-12 | 18.99 | $18.72 | 183100 |
| 2022-07-11 | 19.02 | $19.07 | 135400 |
| 2022-07-08 | 19.01 | $19.18 | 133412 |
| 2022-07-07 | 19.00 | $19.19 | 91608 |
| 2022-07-06 | 18.97 | $19.00 | 129700 |
| 2022-07-05 | 18.97 | $18.94 | 174243 |
| 2022-07-01 | 18.98 | $19.02 | 111100 |
| 2022-06-30 | 18.97 | $19.06 | 197400 |
| 2022-06-29 | 18.96 | $18.91 | 147200 |
| 2022-06-28 | 18.97 | $18.77 | 227000 |
| 2022-06-27 | 18.99 | $18.48 | 72213 |
| 2022-06-24 | 19.04 | $18.54 | 167700 |
| 2022-06-23 | 19.09 | $18.25 | 114441 |
| 2022-06-22 | 19.18 | $18.13 | 202449 |
| 2022-06-21 | 19.29 | $18.11 | 210500 |
| 2022-06-17 | 19.42 | $18.42 | 99700 |
| 2022-06-16 | 19.52 | $18.31 | 202600 |
| 2022-06-15 | 19.65 | $19.03 | 187500 |
| 2022-06-14 | 19.72 | $18.90 | 205341 |
| 2022-06-13 | 19.80 | $19.13 | 297845 |
| 2022-06-10 | 19.87 | $19.87 | 115131 |
| 2022-06-09 | 19.87 | $20.00 | 135000 |
| 2022-06-08 | 19.86 | $20.01 | 151206 |
| 2022-06-07 | 19.84 | $20.17 | 85400 |
| 2022-06-06 | 19.81 | $20.16 | 149809 |
| 2022-06-03 | 19.77 | $19.97 | 145100 |
| 2022-06-02 | 19.75 | $20.40 | 84042 |
| 2022-06-01 | 19.68 | $20.27 | 200902 |
| 2022-05-31 | 19.62 | $19.99 | 162615 |
| 2022-05-27 | 19.58 | $20.10 | 174300 |
| 2022-05-26 | 19.53 | $19.88 | 433810 |
| 2022-05-25 | 19.49 | $19.34 | 532319 |
| 2022-05-24 | 19.51 | $18.91 | 579141 |
| 2022-05-23 | 19.57 | $18.91 | 348610 |
| 2022-05-20 | 19.64 | $18.58 | 526600 |
| 2022-05-19 | 19.75 | $19.00 | 203406 |
| 2022-05-18 | 19.83 | $18.74 | 218500 |
| 2022-05-17 | 19.95 | $19.19 | 146900 |
| 2022-05-16 | 20.03 | $19.12 | 174200 |
| 2022-05-13 | 20.12 | $19.29 | 169811 |
| 2022-05-12 | 20.21 | $19.12 | 224800 |
| 2022-05-11 | 20.33 | $19.27 | 218500 |
| 2022-05-10 | 20.44 | $19.04 | 280408 |
| 2022-05-09 | 20.59 | $19.20 | 187200 |
| 2022-05-06 | 20.73 | $19.73 | 172000 |
| 2022-05-05 | 20.84 | $20.09 | 141200 |
| 2022-05-04 | 20.92 | $20.43 | 85704 |
| 2022-05-03 | 20.97 | $20.09 | 151700 |
| 2022-05-02 | 21.06 | $20.24 | 197142 |
| 2022-04-29 | 21.15 | $20.52 | 81605 |
| 2022-04-28 | 21.21 | $20.64 | 108100 |
| 2022-04-27 | 21.27 | $20.53 | 135020 |
| 2022-04-26 | 21.35 | $20.66 | 168200 |
| 2022-04-25 | 21.42 | $21.15 | 104200 |
| 2022-04-22 | 21.45 | $21.30 | 188004 |
| 2022-04-21 | 21.47 | $20.99 | 219446 |
| 2022-04-20 | 21.52 | $21.15 | 127023 |
| 2022-04-19 | 21.56 | $21.14 | 148600 |
| 2022-04-18 | 21.60 | $20.89 | 139900 |
| 2022-04-14 | 21.68 | $21.25 | 77500 |
| 2022-04-13 | 21.72 | $21.48 | 80600 |
| 2022-04-12 | 21.75 | $21.46 | 250204 |
| 2022-04-11 | 21.78 | $21.53 | 199036 |
| 2022-04-08 | 21.80 | $22.00 | 87237 |
| 2022-04-07 | 21.78 | $22.19 | 213600 |
| 2022-04-06 | 21.74 | $22.18 | 243800 |
| 2022-04-05 | 21.69 | $22.30 | 290426 |
| 2022-04-04 | 21.63 | $22.25 | 156200 |
| 2022-04-01 | 21.56 | $22.19 | 150700 |
| 2022-03-31 | 21.50 | $21.97 | 266000 |
| 2022-03-30 | 21.45 | $21.45 | 182218 |
| 2022-03-29 | 21.45 | $21.26 | 216600 |
| 2022-03-28 | 21.46 | $21.01 | 223900 |
| 2022-03-25 | 21.51 | $21.11 | 84500 |
| 2022-03-24 | 21.56 | $21.18 | 162800 |
| 2022-03-23 | 21.59 | $21.28 | 164803 |
| 2022-03-22 | 21.63 | $21.25 | 187036 |
| 2022-03-21 | 21.67 | $21.30 | 142904 |
| 2022-03-18 | 21.71 | $21.94 | 139009 |
| 2022-03-17 | 21.68 | $21.80 | 145600 |
| 2022-03-16 | 21.67 | $21.49 | 335400 |
| 2022-03-15 | 21.69 | $21.14 | 221200 |
| 2022-03-14 | 21.75 | $20.76 | 133900 |
| 2022-03-11 | 21.85 | $21.15 | 113135 |
| 2022-03-10 | 21.92 | $21.39 | 157549 |
| 2022-03-09 | 21.98 | $21.65 | 143303 |
| 2022-03-08 | 22.01 | $21.55 | 199802 |
| 2022-03-07 | 22.06 | $21.55 | 120446 |
| 2022-03-04 | 22.12 | $22.07 | 106320 |
| 2022-03-03 | 22.12 | $22.29 | 176900 |
| 2022-03-02 | 22.10 | $22.33 | 230500 |
| 2022-03-01 | 22.08 | $21.82 | 165300 |
| 2022-02-28 | 22.11 | $21.54 | 187200 |
| 2022-02-25 | 22.17 | $21.78 | 124900 |
| 2022-02-24 | 22.21 | $21.48 | 301800 |
| 2022-02-23 | 22.28 | $21.21 | 208064 |
| 2022-02-22 | 22.40 | $21.22 | 245629 |
| 2022-02-18 | 22.52 | $21.51 | 172000 |
| 2022-02-17 | 22.63 | $21.52 | 167805 |
| 2022-02-16 | 22.74 | $21.76 | 292314 |
| 2022-02-15 | 22.85 | $21.64 | 260603 |
| 2022-02-14 | 22.97 | $21.81 | 184100 |
| 2022-02-11 | 23.10 | $22.17 | 241600 |
| 2022-02-10 | 23.19 | $22.36 | 222800 |
| 2022-02-09 | 23.28 | $22.44 | 184937 |
| 2022-02-08 | 23.37 | $22.58 | 128300 |
| 2022-02-07 | 23.45 | $22.75 | 101203 |
| 2022-02-04 | 23.53 | $22.82 | 150203 |
| 2022-02-03 | 23.60 | $23.25 | 97400 |
| 2022-02-02 | 23.64 | $23.47 | 111000 |
| 2022-02-01 | 23.66 | $23.51 | 122739 |
| 2022-01-31 | 23.67 | $23.29 | 131300 |
| 2022-01-28 | 23.71 | $23.25 | 118343 |
| 2022-01-27 | 23.76 | $23.28 | 95600 |
| 2022-01-26 | 23.81 | $23.20 | 139544 |
| 2022-01-25 | 23.87 | $23.03 | 221100 |
| 2022-01-24 | 23.96 | $23.47 | 231943 |
| 2022-01-21 | 24.02 | $23.65 | 625500 |
| 2022-01-20 | 24.05 | $24.09 | 137000 |
| 2022-01-19 | 24.05 | $24.14 | 144111 |
| 2022-01-18 | 24.04 | $24.11 | 167500 |
| 2022-01-14 | 24.03 | $24.20 | 163400 |
| 2022-01-13 | 24.02 | $24.15 | 90201 |
| 2022-01-12 | 24.00 | $24.22 | 93200 |
| 2022-01-11 | 23.98 | $24.18 | 200124 |
| 2022-01-10 | 23.96 | $24.03 | 104000 |
| 2022-01-07 | 23.95 | $23.99 | 175700 |
| 2022-01-06 | 23.95 | $23.88 | 152900 |
| 2022-01-05 | 23.95 | $23.70 | 286075 |
| 2022-01-04 | 23.98 | $24.22 | 227515 |
| 2022-01-03 | 23.95 | $24.22 | 172403 |
| 2021-12-31 | 23.93 | $24.05 | 521000 |
| 2021-12-30 | 23.91 | $23.88 | 413146 |
| 2021-12-29 | 23.92 | $23.74 | 777719 |
| 2021-12-28 | 23.93 | $23.93 | 289200 |
| 2021-12-27 | 23.93 | $24.14 | 314839 |
| 2021-12-23 | 23.91 | $24.19 | 175225 |
| 2021-12-22 | 23.88 | $24.17 | 310500 |
| 2021-12-21 | 23.85 | $23.89 | 335800 |
| 2021-12-20 | 23.85 | $23.66 | 395000 |
| 2021-12-17 | 23.87 | $23.96 | 393900 |
| 2021-12-16 | 23.86 | $23.73 | 580946 |
| 2021-12-15 | 23.87 | $23.77 | 574600 |
| 2021-12-14 | 23.88 | $23.21 | 568100 |
| 2021-12-13 | 23.96 | $23.44 | 446912 |
| 2021-12-10 | 24.01 | $23.51 | 437443 |
| 2021-12-09 | 24.06 | $23.56 | 519732 |
| 2021-12-08 | 24.11 | $23.65 | 703528 |
| 2021-12-07 | 24.16 | $23.74 | 643000 |
| 2021-12-06 | 24.21 | $23.62 | 226300 |
| 2021-12-03 | 24.27 | $23.53 | 371000 |
| 2021-12-02 | 24.35 | $23.79 | 300549 |
| 2021-12-01 | 24.41 | $23.78 | 228500 |
| 2021-11-30 | 24.47 | $23.80 | 292700 |
| 2021-11-29 | 24.54 | $24.18 | 147618 |
| 2021-11-26 | 24.58 | $23.88 | 173308 |
| 2021-11-24 | 24.66 | $24.11 | 207641 |
| 2021-11-23 | 24.71 | $24.22 | 278310 |
| 2021-11-22 | 24.77 | $24.20 | 313600 |
| 2021-11-19 | 24.82 | $24.55 | 127521 |
| 2021-11-18 | 24.85 | $24.54 | 210801 |
| 2021-11-17 | 24.89 | $24.66 | 128100 |
| 2021-11-16 | 24.91 | $24.67 | 122943 |
| 2021-11-15 | 24.94 | $24.86 | 86900 |
| 2021-11-12 | 24.94 | $24.85 | 45312 |
| 2021-11-11 | 24.95 | $24.86 | 97523 |
| 2021-11-10 | 24.96 | $24.86 | 208300 |
| 2021-11-09 | 24.97 | $25.03 | 160841 |
| 2021-11-08 | 24.97 | $24.93 | 154300 |
| 2021-11-05 | 24.97 | $24.92 | 199300 |
| 2021-11-04 | 24.98 | $24.88 | 183400 |
| 2021-11-03 | 24.99 | $24.83 | 502411 |
| 2021-11-02 | 25.01 | $24.90 | 170000 |
| 2021-11-01 | 25.02 | $24.92 | 180700 |
| 2021-10-29 | 25.03 | $24.97 | 154528 |
| 2021-10-28 | 25.03 | $24.97 | 132418 |
| 2021-10-27 | 25.04 | $24.99 | 93900 |
| 2021-10-26 | 25.05 | $24.93 | 141700 |
| 2021-10-25 | 25.06 | $24.91 | 156500 |
| 2021-10-22 | 25.07 | $24.94 | 103838 |
| 2021-10-21 | 25.09 | $24.91 | 86300 |
| 2021-10-20 | 25.11 | $25.01 | 85222 |
| 2021-10-19 | 25.12 | $25.01 | 93400 |
| 2021-10-18 | 25.13 | $24.98 | 77143 |
| 2021-10-15 | 25.14 | $25.00 | 63310 |
| 2021-10-14 | 25.16 | $25.10 | 65043 |
| 2021-10-13 | 25.16 | $25.15 | 67621 |
| 2021-10-12 | 25.16 | $25.07 | 58000 |
| 2021-10-11 | 25.17 | $25.07 | 38308 |
| 2021-10-08 | 25.19 | $25.09 | 38700 |
| 2021-10-07 | 25.20 | $25.07 | 87605 |
| 2021-10-06 | 25.21 | $25.15 | 64805 |
| 2021-10-05 | 25.21 | $24.99 | 114200 |
| 2021-10-04 | 25.24 | $25.03 | 53044 |
| 2021-10-01 | 25.26 | $25.12 | 74617 |
| 2021-09-30 | 25.28 | $25.02 | 59838 |
| 2021-09-29 | 25.30 | $25.03 | 94100 |
| 2021-09-28 | 25.33 | $24.95 | 118730 |
| 2021-09-27 | 25.37 | $25.05 | 189000 |
| 2021-09-24 | 25.40 | $25.13 | 117200 |
| 2021-09-23 | 25.43 | $25.24 | 86606 |
| 2021-09-22 | 25.45 | $25.34 | 203906 |
| 2021-09-21 | 25.47 | $25.14 | 160136 |
| 2021-09-20 | 25.50 | $25.30 | 167800 |
| 2021-09-17 | 25.52 | $25.32 | 162707 |
| 2021-09-16 | 25.54 | $25.60 | 90600 |
| 2021-09-15 | 25.54 | $25.42 | 70300 |
| 2021-09-14 | 25.55 | $25.40 | 100100 |
| 2021-09-13 | 25.56 | $25.53 | 45000 |
| 2021-09-10 | 25.57 | $25.47 | 73900 |
| 2021-09-09 | 25.58 | $25.49 | 233447 |
| 2021-09-08 | 25.59 | $25.62 | 56034 |
| 2021-09-07 | 25.58 | $25.81 | 27504 |
| 2021-09-03 | 25.56 | $25.85 | 57500 |
| 2021-09-02 | 25.53 | $25.68 | 61146 |
| 2021-09-01 | 25.51 | $25.72 | 78800 |
| 2021-08-31 | 25.49 | $25.53 | 73300 |
| 2021-08-30 | 25.49 | $25.51 | 77649 |
| 2021-08-27 | 25.49 | $25.46 | 49117 |
| 2021-08-26 | 25.49 | $25.34 | 67523 |
| 2021-08-25 | 25.50 | $25.36 | 121430 |
| 2021-08-24 | 25.52 | $25.47 | 105200 |
| 2021-08-23 | 25.53 | $25.33 | 57344 |
| 2021-08-20 | 25.55 | $25.45 | 135410 |
| 2021-08-19 | 25.56 | $25.38 | 54522 |
| 2021-08-18 | 25.57 | $25.52 | 68922 |
| 2021-08-17 | 25.58 | $25.60 | 103739 |
| 2021-08-16 | 25.58 | $25.55 | 85400 |
| 2021-08-13 | 25.58 | $25.55 | 131015 |
| 2021-08-12 | 25.58 | $25.58 | 86738 |
| 2021-08-11 | 25.58 | $25.58 | 52200 |
| 2021-08-10 | 25.58 | $25.60 | 51300 |
| 2021-08-09 | 25.58 | $25.79 | 44300 |
| 2021-08-06 | 25.56 | $25.80 | 65300 |
| 2021-08-05 | 25.54 | $25.66 | 52700 |
| 2021-08-04 | 25.52 | $25.60 | 96047 |
| 2021-08-03 | 25.51 | $25.75 | 72600 |
| 2021-08-02 | 25.49 | $25.65 | 62400 |
| 2021-07-30 | 25.47 | $25.57 | 47700 |
| 2021-07-29 | 25.46 | $25.52 | 106310 |
| 2021-07-28 | 25.46 | $25.38 | 160600 |
| 2021-07-27 | 25.47 | $25.25 | 94203 |
| 2021-07-26 | 25.49 | $25.50 | 62333 |
| 2021-07-23 | 25.49 | $25.41 | 66700 |
| 2021-07-22 | 25.49 | $25.47 | 67137 |
| 2021-07-21 | 25.50 | $25.51 | 65538 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.22
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.32
Average
19.82
Maximum
25.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.22 | $18.96 | 84600 |
| 2026-07-16 | 19.24 | $19.07 | 75900 |
| 2026-07-15 | 19.25 | $19.19 | 71109 |
| 2026-07-14 | 19.25 | $19.18 | 147125 |
| 2026-07-13 | 19.26 | $19.34 | 53400 |
| 2026-07-10 | 19.24 | $19.41 | 85207 |
| 2026-07-09 | 19.22 | $19.37 | 65200 |
| 2026-07-08 | 19.21 | $19.30 | 52300 |
| 2026-07-07 | 19.19 | $19.33 | 198400 |
| 2026-07-06 | 19.18 | $19.37 | 68400 |
| 2026-07-02 | 19.17 | $19.32 | 68615 |
| 2026-07-01 | 19.16 | $19.40 | 188700 |
| 2026-06-30 | 19.14 | $19.18 | 130610 |
| 2026-06-29 | 19.15 | $19.15 | 87500 |
| 2026-06-26 | 19.16 | $19.04 | 122602 |
| 2026-06-25 | 19.18 | $19.06 | 103900 |
| 2026-06-24 | 19.21 | $18.97 | 140900 |
| 2026-06-23 | 19.25 | $18.99 | 129900 |
| 2026-06-22 | 19.28 | $19.04 | 66300 |
| 2026-06-18 | 19.31 | $19.08 | 84000 |
| 2026-06-17 | 19.34 | $19.10 | 169327 |
| 2026-06-16 | 19.37 | $19.32 | 85446 |
| 2026-06-15 | 19.38 | $19.22 | 187631 |
| 2026-06-12 | 19.40 | $19.21 | 53400 |
| 2026-06-11 | 19.42 | $19.18 | 141810 |
| 2026-06-10 | 19.45 | $19.22 | 150200 |
| 2026-06-09 | 19.47 | $19.18 | 91220 |
| 2026-06-08 | 19.50 | $19.40 | 126222 |
| 2026-06-05 | 19.52 | $19.50 | 77800 |
| 2026-06-04 | 19.52 | $19.63 | 134400 |
| 2026-06-03 | 19.51 | $19.44 | 190724 |
| 2026-06-02 | 19.53 | $19.72 | 159829 |
| 2026-06-01 | 19.51 | $19.55 | 147222 |
| 2026-05-29 | 19.51 | $19.59 | 113200 |
| 2026-05-28 | 19.51 | $19.62 | 137349 |
| 2026-05-27 | 19.51 | $19.55 | 176231 |
| 2026-05-26 | 19.51 | $19.50 | 288100 |
| 2026-05-22 | 19.51 | $19.32 | 148613 |
| 2026-05-21 | 19.53 | $19.33 | 96944 |
| 2026-05-20 | 19.55 | $19.49 | 123300 |
| 2026-05-19 | 19.56 | $19.22 | 92200 |
| 2026-05-18 | 19.59 | $19.42 | 172700 |
| 2026-05-15 | 19.60 | $19.22 | 62100 |
| 2026-05-14 | 19.63 | $19.49 | 175700 |
| 2026-05-13 | 19.64 | $19.69 | 110313 |
| 2026-05-12 | 19.62 | $19.67 | 136200 |
| 2026-05-11 | 19.60 | $19.85 | 204501 |
| 2026-05-08 | 19.57 | $19.84 | 103001 |
| 2026-05-07 | 19.53 | $19.78 | 165423 |
| 2026-05-06 | 19.49 | $19.82 | 77400 |
| 2026-05-05 | 19.45 | $19.64 | 111200 |
| 2026-05-04 | 19.42 | $19.66 | 129700 |
| 2026-05-01 | 19.38 | $19.76 | 119600 |
| 2026-04-30 | 19.33 | $19.67 | 171800 |
| 2026-04-29 | 19.29 | $19.39 | 136633 |
| 2026-04-28 | 19.27 | $19.26 | 96500 |
| 2026-04-27 | 19.26 | $19.29 | 138800 |
| 2026-04-24 | 19.24 | $19.28 | 111818 |
| 2026-04-23 | 19.21 | $19.29 | 115500 |
| 2026-04-22 | 19.19 | $19.35 | 94700 |
| 2026-04-21 | 19.15 | $19.46 | 107310 |
| 2026-04-20 | 19.10 | $19.53 | 118706 |
| 2026-04-17 | 19.04 | $19.40 | 112800 |
| 2026-04-16 | 18.98 | $19.28 | 83244 |
| 2026-04-15 | 18.94 | $19.23 | 112610 |
| 2026-04-14 | 18.90 | $19.20 | 196000 |
| 2026-04-13 | 18.87 | $19.14 | 134800 |
| 2026-04-10 | 18.84 | $19.19 | 75324 |
| 2026-04-09 | 18.80 | $19.21 | 141600 |
| 2026-04-08 | 18.76 | $19.05 | 140032 |
| 2026-04-07 | 18.74 | $18.91 | 164100 |
| 2026-04-06 | 18.73 | $18.90 | 125544 |
| 2026-04-02 | 18.72 | $18.88 | 160100 |
| 2026-04-01 | 18.72 | $18.98 | 113239 |
| 2026-03-31 | 18.71 | $18.74 | 218200 |
| 2026-03-30 | 18.73 | $18.14 | 143128 |
| 2026-03-27 | 18.81 | $18.21 | 151235 |
| 2026-03-26 | 18.89 | $18.61 | 100100 |
| 2026-03-25 | 18.95 | $18.88 | 105100 |
| 2026-03-24 | 18.98 | $18.49 | 197800 |
| 2026-03-23 | 19.05 | $18.60 | 242613 |
| 2026-03-20 | 19.12 | $18.38 | 191400 |
| 2026-03-19 | 19.21 | $18.84 | 139416 |
| 2026-03-18 | 19.27 | $19.06 | 92941 |
| 2026-03-17 | 19.31 | $19.15 | 89987 |
| 2026-03-16 | 19.35 | $19.07 | 110103 |
| 2026-03-13 | 19.39 | $18.96 | 211809 |
| 2026-03-12 | 19.45 | $19.04 | 133000 |
| 2026-03-11 | 19.50 | $19.06 | 119500 |
| 2026-03-10 | 19.56 | $19.01 | 154914 |
| 2026-03-09 | 19.62 | $19.11 | 187326 |
| 2026-03-06 | 19.68 | $19.28 | 88700 |
| 2026-03-05 | 19.72 | $19.49 | 78100 |
| 2026-03-04 | 19.74 | $19.64 | 78510 |
| 2026-03-03 | 19.75 | $19.65 | 183700 |
| 2026-03-02 | 19.76 | $19.79 | 164800 |
| 2026-02-27 | 19.76 | $19.75 | 165300 |
| 2026-02-26 | 19.76 | $19.83 | 95137 |
| 2026-02-25 | 19.75 | $19.82 | 81226 |
| 2026-02-24 | 19.74 | $19.78 | 85900 |
| 2026-02-23 | 19.73 | $19.68 | 98239 |
| 2026-02-20 | 19.73 | $19.80 | 89721 |
| 2026-02-19 | 19.72 | $19.79 | 90900 |
| 2026-02-18 | 19.71 | $19.80 | 161200 |
| 2026-02-17 | 19.70 | $19.85 | 151800 |
| 2026-02-13 | 19.69 | $19.77 | 126642 |
| 2026-02-12 | 19.68 | $19.63 | 156300 |
| 2026-02-11 | 19.68 | $19.59 | 215840 |
| 2026-02-10 | 19.69 | $19.65 | 174400 |
| 2026-02-09 | 19.69 | $19.75 | 107800 |
| 2026-02-06 | 19.68 | $19.77 | 160542 |
| 2026-02-05 | 19.67 | $19.66 | 147141 |
| 2026-02-04 | 19.66 | $19.75 | 191000 |
| 2026-02-03 | 19.65 | $19.71 | 187101 |
| 2026-02-02 | 19.64 | $19.64 | 219747 |
| 2026-01-30 | 19.64 | $19.70 | 162912 |
| 2026-01-29 | 19.63 | $19.71 | 106500 |
| 2026-01-28 | 19.62 | $19.66 | 120400 |
| 2026-01-27 | 19.61 | $19.66 | 198528 |
| 2026-01-26 | 19.59 | $19.66 | 127300 |
| 2026-01-23 | 19.58 | $19.70 | 95100 |
| 2026-01-22 | 19.56 | $19.72 | 191233 |
| 2026-01-21 | 19.54 | $19.66 | 149812 |
| 2026-01-20 | 19.52 | $19.44 | 226300 |
| 2026-01-16 | 19.52 | $19.51 | 200900 |
| 2026-01-15 | 19.51 | $19.74 | 180100 |
| 2026-01-14 | 19.48 | $19.63 | 161200 |
| 2026-01-13 | 19.46 | $19.50 | 215610 |
| 2026-01-12 | 19.44 | $19.59 | 147300 |
| 2026-01-09 | 19.42 | $19.55 | 216506 |
| 2026-01-08 | 19.40 | $19.60 | 185700 |
| 2026-01-07 | 19.38 | $19.62 | 134800 |
| 2026-01-06 | 19.35 | $19.62 | 240803 |
| 2026-01-05 | 19.33 | $19.48 | 152737 |
| 2026-01-02 | 19.31 | $19.43 | 128301 |
| 2025-12-31 | 19.30 | $19.31 | 202000 |
| 2025-12-30 | 19.31 | $19.35 | 306700 |
| 2025-12-29 | 19.31 | $19.29 | 315511 |
| 2025-12-26 | 19.31 | $19.33 | 301412 |
| 2025-12-24 | 19.31 | $19.28 | 211000 |
| 2025-12-23 | 19.32 | $19.23 | 264100 |
| 2025-12-22 | 19.33 | $19.26 | 192123 |
| 2025-12-19 | 19.34 | $19.25 | 291900 |
| 2025-12-18 | 19.35 | $19.23 | 324424 |
| 2025-12-17 | 19.36 | $19.26 | 233041 |
| 2025-12-16 | 19.37 | $19.38 | 175100 |
| 2025-12-15 | 19.36 | $19.29 | 194400 |
| 2025-12-12 | 19.37 | $19.24 | 236632 |
| 2025-12-11 | 19.38 | $19.38 | 192514 |
| 2025-12-10 | 19.38 | $19.30 | 246202 |
| 2025-12-09 | 19.39 | $19.37 | 233400 |
| 2025-12-08 | 19.40 | $19.51 | 216900 |
| 2025-12-05 | 19.39 | $19.47 | 246714 |
| 2025-12-04 | 19.39 | $19.47 | 127436 |
| 2025-12-03 | 19.40 | $19.50 | 120245 |
| 2025-12-02 | 19.40 | $19.42 | 154700 |
| 2025-12-01 | 19.41 | $19.35 | 216000 |
| 2025-11-28 | 19.43 | $19.54 | 89010 |
| 2025-11-26 | 19.44 | $19.43 | 193312 |
| 2025-11-25 | 19.46 | $19.35 | 121932 |
| 2025-11-24 | 19.48 | $19.17 | 175041 |
| 2025-11-21 | 19.53 | $19.08 | 196107 |
| 2025-11-20 | 19.60 | $18.99 | 141200 |
| 2025-11-19 | 19.67 | $19.11 | 314117 |
| 2025-11-18 | 19.74 | $19.31 | 256700 |
| 2025-11-17 | 19.79 | $19.37 | 248000 |
| 2025-11-14 | 19.84 | $19.58 | 160415 |
| 2025-11-13 | 19.87 | $19.49 | 240500 |
| 2025-11-12 | 19.91 | $19.86 | 161800 |
| 2025-11-11 | 19.91 | $19.93 | 108010 |
| 2025-11-10 | 19.91 | $19.91 | 146008 |
| 2025-11-07 | 19.91 | $19.88 | 100821 |
| 2025-11-06 | 19.92 | $19.85 | 104527 |
| 2025-11-05 | 19.94 | $19.91 | 162706 |
| 2025-11-04 | 19.95 | $19.84 | 211300 |
| 2025-11-03 | 19.97 | $19.93 | 194700 |
| 2025-10-31 | 19.98 | $19.94 | 146002 |
| 2025-10-30 | 20.00 | $19.98 | 109900 |
| 2025-10-29 | 20.01 | $19.95 | 121100 |
| 2025-10-28 | 20.04 | $19.98 | 134298 |
| 2025-10-27 | 20.06 | $19.98 | 80300 |
| 2025-10-24 | 20.08 | $19.94 | 139800 |
| 2025-10-23 | 20.11 | $19.91 | 166700 |
| 2025-10-22 | 20.15 | $19.79 | 107800 |
| 2025-10-21 | 20.20 | $19.82 | 257843 |
| 2025-10-20 | 20.25 | $19.85 | 164621 |
| 2025-10-17 | 20.31 | $19.85 | 136800 |
| 2025-10-16 | 20.37 | $19.99 | 120928 |
| 2025-10-15 | 20.42 | $20.14 | 197300 |
| 2025-10-14 | 20.46 | $20.05 | 183312 |
| 2025-10-13 | 20.51 | $20.41 | 91958 |
| 2025-10-10 | 20.52 | $20.20 | 100137 |
| 2025-10-09 | 20.56 | $20.44 | 101100 |
| 2025-10-08 | 20.58 | $20.52 | 114321 |
| 2025-10-07 | 20.59 | $20.48 | 193745 |
| 2025-10-06 | 20.60 | $20.52 | 118500 |
| 2025-10-03 | 20.61 | $20.55 | 117300 |
| 2025-10-02 | 20.62 | $20.50 | 135700 |
| 2025-10-01 | 20.63 | $20.73 | 183234 |
| 2025-09-30 | 20.61 | $20.41 | 118300 |
| 2025-09-29 | 20.63 | $20.50 | 97231 |
| 2025-09-26 | 20.64 | $20.56 | 115031 |
| 2025-09-25 | 20.63 | $20.52 | 123700 |
| 2025-09-24 | 20.63 | $20.50 | 111544 |
| 2025-09-23 | 20.63 | $20.81 | 66200 |
| 2025-09-22 | 20.60 | $20.83 | 69433 |
| 2025-09-19 | 20.56 | $20.88 | 97934 |
| 2025-09-18 | 20.52 | $20.74 | 92000 |
| 2025-09-17 | 20.48 | $20.70 | 59743 |
| 2025-09-16 | 20.45 | $20.69 | 160700 |
| 2025-09-15 | 20.41 | $20.75 | 120178 |
| 2025-09-12 | 20.37 | $20.58 | 67642 |
| 2025-09-11 | 20.33 | $20.58 | 131900 |
| 2025-09-10 | 20.30 | $20.53 | 86900 |
| 2025-09-09 | 20.26 | $20.56 | 111200 |
| 2025-09-08 | 20.23 | $20.52 | 166400 |
| 2025-09-05 | 20.19 | $20.47 | 195300 |
| 2025-09-04 | 20.16 | $20.28 | 64900 |
| 2025-09-03 | 20.14 | $20.22 | 111601 |
| 2025-09-02 | 20.13 | $20.22 | 192903 |
| 2025-08-29 | 20.12 | $20.18 | 117016 |
| 2025-08-28 | 20.11 | $20.22 | 139300 |
| 2025-08-27 | 20.10 | $20.09 | 98700 |
| 2025-08-26 | 20.11 | $20.20 | 88800 |
| 2025-08-25 | 20.10 | $20.15 | 91800 |
| 2025-08-22 | 20.09 | $20.27 | 39500 |
| 2025-08-21 | 20.07 | $20.03 | 84306 |
| 2025-08-20 | 20.07 | $20.10 | 60900 |
| 2025-08-19 | 20.06 | $20.18 | 113109 |
| 2025-08-18 | 20.05 | $20.08 | 107646 |
| 2025-08-15 | 20.04 | $19.94 | 84122 |
| 2025-08-14 | 20.04 | $19.82 | 169900 |
| 2025-08-13 | 20.06 | $19.93 | 404509 |
| 2025-08-12 | 20.07 | $20.12 | 45646 |
| 2025-08-11 | 20.05 | $20.15 | 121600 |
| 2025-08-08 | 20.04 | $20.19 | 88300 |
| 2025-08-07 | 20.02 | $20.12 | 97132 |
| 2025-08-06 | 20.00 | $20.16 | 79722 |
| 2025-08-05 | 19.98 | $20.18 | 76700 |
| 2025-08-04 | 19.96 | $20.22 | 118300 |
| 2025-08-01 | 19.93 | $20.11 | 66800 |
| 2025-07-31 | 19.92 | $20.12 | 97900 |
| 2025-07-30 | 19.90 | $20.00 | 118800 |
| 2025-07-29 | 19.90 | $19.98 | 60200 |
| 2025-07-28 | 19.89 | $19.90 | 64232 |
| 2025-07-25 | 19.89 | $19.88 | 82336 |
| 2025-07-24 | 19.90 | $19.87 | 109500 |
| 2025-07-23 | 19.90 | $19.71 | 68900 |
| 2025-07-22 | 19.92 | $19.73 | 73400 |
| 2025-07-21 | 19.93 | $19.79 | 97000 |
| 2025-07-18 | 19.94 | $19.61 | 185400 |
| 2025-07-17 | 19.97 | $20.02 | 69607 |
| 2025-07-16 | 19.95 | $20.01 | 73700 |
| 2025-07-15 | 19.94 | $19.97 | 77341 |
| 2025-07-14 | 19.92 | $20.06 | 97000 |
| 2025-07-11 | 19.90 | $19.95 | 67513 |
| 2025-07-10 | 19.88 | $19.99 | 146817 |
| 2025-07-09 | 19.85 | $20.12 | 75900 |
| 2025-07-08 | 19.82 | $20.06 | 78515 |
| 2025-07-07 | 19.78 | $20.02 | 68700 |
| 2025-07-03 | 19.75 | $20.07 | 61522 |
| 2025-07-02 | 19.71 | $20.00 | 77300 |
| 2025-07-01 | 19.68 | $19.99 | 210310 |
| 2025-06-30 | 19.65 | $19.80 | 142100 |
| 2025-06-27 | 19.63 | $19.72 | 81900 |
| 2025-06-26 | 19.62 | $19.73 | 132125 |
| 2025-06-25 | 19.61 | $19.74 | 89631 |
| 2025-06-24 | 19.59 | $19.77 | 85900 |
| 2025-06-23 | 19.57 | $19.60 | 86700 |
| 2025-06-20 | 19.56 | $19.61 | 85410 |
| 2025-06-18 | 19.55 | $19.52 | 34600 |
| 2025-06-17 | 19.54 | $19.45 | 43436 |
| 2025-06-16 | 19.55 | $19.52 | 65742 |
| 2025-06-13 | 19.54 | $19.38 | 141732 |
| 2025-06-12 | 19.55 | $19.56 | 110900 |
| 2025-06-11 | 19.54 | $19.67 | 76700 |
| 2025-06-10 | 19.52 | $19.54 | 106827 |
| 2025-06-09 | 19.51 | $19.76 | 75202 |
| 2025-06-06 | 19.47 | $19.80 | 117031 |
| 2025-06-05 | 19.43 | $19.67 | 103233 |
| 2025-06-04 | 19.40 | $19.53 | 149901 |
| 2025-06-03 | 19.38 | $19.68 | 89020 |
| 2025-06-02 | 19.35 | $19.59 | 180610 |
| 2025-05-30 | 19.32 | $19.56 | 103305 |
| 2025-05-29 | 19.28 | $19.50 | 91800 |
| 2025-05-28 | 19.25 | $19.32 | 124300 |
| 2025-05-27 | 19.24 | $19.30 | 59920 |
| 2025-05-23 | 19.22 | $19.12 | 95041 |
| 2025-05-22 | 19.22 | $19.19 | 99900 |
| 2025-05-21 | 19.21 | $19.16 | 66018 |
| 2025-05-20 | 19.20 | $19.49 | 114300 |
| 2025-05-19 | 19.15 | $19.30 | 84836 |
| 2025-05-16 | 19.12 | $19.25 | 57400 |
| 2025-05-15 | 19.09 | $19.25 | 86900 |
| 2025-05-14 | 19.05 | $19.32 | 49709 |
| 2025-05-13 | 19.00 | $19.42 | 152113 |
| 2025-05-12 | 18.94 | $19.47 | 94451 |
| 2025-05-09 | 18.86 | $19.32 | 77700 |
| 2025-05-08 | 18.79 | $19.20 | 103500 |
| 2025-05-07 | 18.73 | $19.03 | 43025 |
| 2025-05-06 | 18.68 | $18.92 | 93904 |
| 2025-05-05 | 18.64 | $19.06 | 69800 |
| 2025-05-02 | 18.58 | $19.03 | 94500 |
| 2025-05-01 | 18.52 | $18.86 | 135928 |
| 2025-04-30 | 18.49 | $18.72 | 92000 |
| 2025-04-29 | 18.47 | $18.71 | 68624 |
| 2025-04-28 | 18.46 | $18.70 | 64127 |
| 2025-04-25 | 18.45 | $18.72 | 67600 |
| 2025-04-24 | 18.44 | $18.77 | 94900 |
| 2025-04-23 | 18.43 | $18.53 | 78001 |
| 2025-04-22 | 18.45 | $18.34 | 88223 |
| 2025-04-21 | 18.50 | $18.24 | 79800 |
| 2025-04-17 | 18.56 | $18.45 | 63200 |
| 2025-04-16 | 18.60 | $18.35 | 63600 |
| 2025-04-15 | 18.66 | $18.41 | 85344 |
| 2025-04-14 | 18.72 | $18.12 | 91000 |
| 2025-04-11 | 18.82 | $17.93 | 184203 |
| 2025-04-10 | 18.93 | $18.04 | 241801 |
| 2025-04-09 | 19.05 | $18.55 | 280520 |
| 2025-04-08 | 19.11 | $17.61 | 202800 |
| 2025-04-07 | 19.28 | $17.86 | 281600 |
| 2025-04-04 | 19.43 | $18.57 | 298700 |
| 2025-04-03 | 19.51 | $19.52 | 115600 |
| 2025-04-02 | 19.51 | $19.76 | 122300 |
| 2025-04-01 | 19.49 | $19.60 | 158004 |
| 2025-03-31 | 19.48 | $19.44 | 132605 |
| 2025-03-28 | 19.49 | $19.44 | 47200 |
| 2025-03-27 | 19.51 | $19.40 | 105100 |
| 2025-03-26 | 19.53 | $19.46 | 112100 |
| 2025-03-25 | 19.54 | $19.67 | 86400 |
| 2025-03-24 | 19.54 | $19.64 | 127900 |
| 2025-03-21 | 19.54 | $19.62 | 94400 |
| 2025-03-20 | 19.54 | $19.60 | 124200 |
| 2025-03-19 | 19.55 | $19.47 | 174500 |
| 2025-03-18 | 19.57 | $19.41 | 96600 |
| 2025-03-17 | 19.60 | $19.32 | 122000 |
| 2025-03-14 | 19.64 | $19.20 | 95021 |
| 2025-03-13 | 19.69 | $19.17 | 141800 |
| 2025-03-12 | 19.75 | $19.24 | 204150 |
| 2025-03-11 | 19.81 | $19.32 | 111800 |
| 2025-03-10 | 19.86 | $19.66 | 105610 |
| 2025-03-07 | 19.89 | $19.91 | 83800 |
| 2025-03-06 | 19.89 | $19.80 | 59500 |
| 2025-03-05 | 19.90 | $19.92 | 81500 |
| 2025-03-04 | 19.90 | $19.91 | 140101 |
| 2025-03-03 | 19.91 | $19.95 | 163508 |
| 2025-02-28 | 19.90 | $19.93 | 106600 |
| 2025-02-27 | 19.90 | $19.88 | 91133 |
| 2025-02-26 | 19.91 | $19.97 | 87312 |
| 2025-02-25 | 19.90 | $19.86 | 72760 |
| 2025-02-24 | 19.91 | $19.77 | 50900 |
| 2025-02-21 | 19.92 | $19.79 | 66000 |
| 2025-02-20 | 19.93 | $19.74 | 87602 |
| 2025-02-19 | 19.95 | $19.91 | 33830 |
| 2025-02-18 | 19.94 | $19.92 | 76800 |
| 2025-02-14 | 19.94 | $19.96 | 111400 |
| 2025-02-13 | 19.93 | $19.85 | 81500 |
| 2025-02-12 | 19.93 | $19.87 | 65901 |
| 2025-02-11 | 19.92 | $20.02 | 96125 |
| 2025-02-10 | 19.89 | $20.13 | 84000 |
| 2025-02-07 | 19.86 | $20.03 | 184917 |
| 2025-02-06 | 19.82 | $20.25 | 335373 |
| 2025-02-05 | 19.77 | $20.01 | 124400 |
| 2025-02-04 | 19.73 | $19.92 | 114446 |
| 2025-02-03 | 19.71 | $19.92 | 180037 |
| 2025-01-31 | 19.68 | $19.98 | 309900 |
| 2025-01-30 | 19.64 | $19.91 | 91331 |
| 2025-01-29 | 19.60 | $19.79 | 131615 |
| 2025-01-28 | 19.58 | $19.76 | 105100 |
| 2025-01-27 | 19.55 | $19.66 | 76400 |
| 2025-01-24 | 19.53 | $19.66 | 135736 |
| 2025-01-23 | 19.51 | $19.66 | 84900 |
| 2025-01-22 | 19.48 | $19.67 | 135900 |
| 2025-01-21 | 19.45 | $19.73 | 135300 |
| 2025-01-17 | 19.42 | $19.47 | 134544 |
| 2025-01-16 | 19.41 | $19.56 | 97525 |
| 2025-01-15 | 19.39 | $19.51 | 125705 |
| 2025-01-14 | 19.38 | $19.26 | 112839 |
| 2025-01-13 | 19.39 | $19.37 | 123744 |
| 2025-01-10 | 19.40 | $19.46 | 178800 |
| 2025-01-08 | 19.40 | $19.61 | 228400 |
| 2025-01-07 | 19.38 | $19.38 | 191304 |
| 2025-01-06 | 19.40 | $19.58 | 154925 |
| 2025-01-03 | 19.39 | $19.70 | 177200 |
| 2025-01-02 | 19.38 | $19.52 | 113700 |
| 2024-12-31 | 19.39 | $19.22 | 362532 |
| 2024-12-30 | 19.43 | $19.11 | 367000 |
| 2024-12-27 | 19.49 | $19.12 | 254219 |
| 2024-12-26 | 19.56 | $19.17 | 544700 |
| 2024-12-24 | 19.62 | $19.25 | 111218 |
| 2024-12-23 | 19.67 | $19.17 | 282200 |
| 2024-12-20 | 19.74 | $19.25 | 272200 |
| 2024-12-19 | 19.81 | $19.17 | 287900 |
| 2024-12-18 | 19.89 | $19.27 | 317100 |
| 2024-12-17 | 19.96 | $19.58 | 201900 |
| 2024-12-16 | 20.00 | $19.77 | 174222 |
| 2024-12-13 | 20.03 | $19.77 | 155246 |
| 2024-12-12 | 20.06 | $19.64 | 196119 |
| 2024-12-11 | 20.10 | $19.76 | 238200 |
| 2024-12-10 | 20.13 | $19.87 | 238647 |
| 2024-12-09 | 20.15 | $20.19 | 123000 |
| 2024-12-06 | 20.15 | $20.21 | 101600 |
| 2024-12-05 | 20.14 | $20.30 | 136100 |
| 2024-12-04 | 20.13 | $20.27 | 141525 |
| 2024-12-03 | 20.12 | $20.33 | 170530 |
| 2024-12-02 | 20.10 | $20.25 | 216600 |
| 2024-11-29 | 20.09 | $20.15 | 67900 |
| 2024-11-27 | 20.09 | $20.01 | 160800 |
| 2024-11-26 | 20.10 | $19.92 | 131900 |
| 2024-11-25 | 20.13 | $20.08 | 146431 |
| 2024-11-22 | 20.14 | $20.00 | 326049 |
| 2024-11-21 | 20.16 | $20.35 | 170400 |
| 2024-11-20 | 20.14 | $20.10 | 117638 |
| 2024-11-19 | 20.16 | $20.12 | 162204 |
| 2024-11-18 | 20.17 | $19.94 | 143900 |
| 2024-11-15 | 20.21 | $19.75 | 119300 |
| 2024-11-14 | 20.27 | $19.82 | 138500 |
| 2024-11-13 | 20.33 | $19.93 | 112300 |
| 2024-11-12 | 20.38 | $20.07 | 109400 |
| 2024-11-11 | 20.43 | $20.51 | 89839 |
| 2024-11-08 | 20.43 | $20.66 | 115600 |
| 2024-11-07 | 20.43 | $20.48 | 134249 |
| 2024-11-06 | 20.44 | $20.26 | 77949 |
| 2024-11-05 | 20.48 | $20.30 | 101500 |
| 2024-11-04 | 20.52 | $20.31 | 100200 |
| 2024-11-01 | 20.56 | $20.17 | 145700 |
| 2024-10-31 | 20.62 | $20.18 | 130630 |
| 2024-10-30 | 20.68 | $20.17 | 184833 |
| 2024-10-29 | 20.75 | $20.15 | 129544 |
| 2024-10-28 | 20.82 | $20.33 | 137600 |
| 2024-10-25 | 20.88 | $20.58 | 72900 |
| 2024-10-24 | 20.92 | $20.61 | 84414 |
| 2024-10-23 | 20.95 | $20.63 | 82118 |
| 2024-10-22 | 20.99 | $20.79 | 64700 |
| 2024-10-21 | 21.01 | $20.82 | 64300 |
| 2024-10-18 | 21.03 | $20.89 | 87100 |
| 2024-10-17 | 21.04 | $21.02 | 63714 |
| 2024-10-16 | 21.04 | $21.10 | 93600 |
| 2024-10-15 | 21.03 | $20.93 | 115400 |
| 2024-10-14 | 21.03 | $21.07 | 61246 |
| 2024-10-11 | 21.02 | $21.10 | 95200 |
| 2024-10-10 | 21.00 | $21.07 | 50600 |
| 2024-10-09 | 20.98 | $21.16 | 74000 |
| 2024-10-08 | 20.95 | $21.17 | 117600 |
| 2024-10-07 | 20.91 | $20.91 | 67848 |
| 2024-10-04 | 20.89 | $21.05 | 111026 |
| 2024-10-03 | 20.86 | $20.93 | 66200 |
| 2024-10-02 | 20.84 | $21.13 | 111400 |
| 2024-10-01 | 20.79 | $21.07 | 163400 |
| 2024-09-30 | 20.75 | $21.04 | 127900 |
| 2024-09-27 | 20.70 | $20.97 | 98726 |
| 2024-09-26 | 20.66 | $20.94 | 86900 |
| 2024-09-25 | 20.63 | $20.92 | 67718 |
| 2024-09-24 | 20.59 | $20.93 | 110541 |
| 2024-09-23 | 20.54 | $20.93 | 168715 |
| 2024-09-20 | 20.50 | $20.93 | 75833 |
| 2024-09-19 | 20.45 | $20.76 | 106000 |
| 2024-09-18 | 20.41 | $20.68 | 86800 |
| 2024-09-17 | 20.38 | $20.56 | 68339 |
| 2024-09-16 | 20.36 | $20.49 | 83301 |
| 2024-09-13 | 20.34 | $20.35 | 125500 |
| 2024-09-12 | 20.33 | $20.25 | 102438 |
| 2024-09-11 | 20.34 | $20.22 | 85000 |
| 2024-09-10 | 20.34 | $20.29 | 79502 |
| 2024-09-09 | 20.34 | $20.32 | 109226 |
| 2024-09-06 | 20.33 | $20.33 | 125900 |
| 2024-09-05 | 20.31 | $20.47 | 111529 |
| 2024-09-04 | 20.29 | $20.46 | 73515 |
| 2024-09-03 | 20.25 | $20.49 | 163700 |
| 2024-08-30 | 20.22 | $20.44 | 106900 |
| 2024-08-29 | 20.18 | $20.42 | 80100 |
| 2024-08-28 | 20.15 | $20.33 | 83625 |
| 2024-08-27 | 20.12 | $20.51 | 152700 |
| 2024-08-26 | 20.07 | $20.30 | 109131 |
| 2024-08-23 | 20.04 | $20.23 | 100600 |
| 2024-08-22 | 20.02 | $20.13 | 136900 |
| 2024-08-21 | 20.00 | $20.17 | 99000 |
| 2024-08-20 | 19.98 | $20.19 | 112226 |
| 2024-08-19 | 19.95 | $20.23 | 93422 |
| 2024-08-16 | 19.92 | $20.19 | 67700 |
| 2024-08-15 | 19.89 | $19.96 | 79119 |
| 2024-08-14 | 19.87 | $19.87 | 100732 |
| 2024-08-13 | 19.87 | $19.81 | 109949 |
| 2024-08-12 | 19.87 | $19.92 | 139100 |
| 2024-08-09 | 19.87 | $19.98 | 49700 |
| 2024-08-08 | 19.85 | $19.94 | 65925 |
| 2024-08-07 | 19.84 | $19.75 | 101731 |
| 2024-08-06 | 19.85 | $19.91 | 64900 |
| 2024-08-05 | 19.84 | $19.69 | 121744 |
| 2024-08-02 | 19.86 | $20.07 | 128239 |
| 2024-08-01 | 19.83 | $19.98 | 106449 |
| 2024-07-31 | 19.82 | $19.86 | 129100 |
| 2024-07-30 | 19.81 | $19.88 | 110700 |
| 2024-07-29 | 19.81 | $19.92 | 45639 |
| 2024-07-26 | 19.80 | $19.88 | 91740 |
| 2024-07-25 | 19.79 | $19.82 | 84900 |
| 2024-07-24 | 19.79 | $19.75 | 49100 |
| 2024-07-23 | 19.79 | $19.82 | 47622 |
| 2024-07-22 | 19.78 | $19.82 | 100213 |
| 2024-07-19 | 19.77 | $19.55 | 21026 |
| 2024-07-18 | 19.78 | $19.47 | 170934 |
| 2024-07-17 | 19.80 | $19.83 | 68900 |
| 2024-07-16 | 19.78 | $19.86 | 67400 |
| 2024-07-15 | 19.76 | $19.90 | 115818 |
| 2024-07-12 | 19.73 | $19.98 | 78300 |
| 2024-07-11 | 19.69 | $19.98 | 141100 |
| 2024-07-10 | 19.65 | $19.83 | 129243 |
| 2024-07-09 | 19.63 | $19.87 | 121218 |
| 2024-07-08 | 19.59 | $19.77 | 99236 |
| 2024-07-05 | 19.57 | $19.85 | 74200 |
| 2024-07-03 | 19.53 | $19.70 | 71400 |
| 2024-07-02 | 19.51 | $19.73 | 179000 |
| 2024-07-01 | 19.48 | $19.93 | 236500 |
| 2024-06-28 | 19.44 | $19.85 | 318900 |
| 2024-06-27 | 19.39 | $19.61 | 111105 |
| 2024-06-26 | 19.37 | $19.39 | 81900 |
| 2024-06-25 | 19.37 | $19.36 | 77600 |
| 2024-06-24 | 19.37 | $19.40 | 126000 |
| 2024-06-21 | 19.37 | $19.22 | 55300 |
| 2024-06-20 | 19.39 | $19.15 | 157823 |
| 2024-06-18 | 19.42 | $19.25 | 121545 |
| 2024-06-17 | 19.43 | $19.36 | 95700 |
| 2024-06-14 | 19.44 | $19.42 | 52600 |
| 2024-06-13 | 19.44 | $19.47 | 91932 |
| 2024-06-12 | 19.44 | $19.58 | 112800 |
| 2024-06-11 | 19.42 | $19.40 | 76500 |
| 2024-06-10 | 19.42 | $19.44 | 99210 |
| 2024-06-07 | 19.42 | $19.51 | 99100 |
| 2024-06-06 | 19.41 | $19.41 | 93300 |
| 2024-06-05 | 19.41 | $19.51 | 78002 |
| 2024-06-04 | 19.40 | $19.38 | 146600 |
| 2024-06-03 | 19.40 | $19.40 | 148139 |
| 2024-05-31 | 19.40 | $19.33 | 97933 |
| 2024-05-30 | 19.41 | $19.49 | 147342 |
| 2024-05-29 | 19.39 | $19.35 | 88000 |
| 2024-05-28 | 19.39 | $19.33 | 53927 |
| 2024-05-24 | 19.38 | $19.44 | 52600 |
| 2024-05-23 | 19.36 | $19.30 | 83833 |
| 2024-05-22 | 19.35 | $19.48 | 114500 |
| 2024-05-21 | 19.31 | $19.62 | 184218 |
| 2024-05-20 | 19.26 | $19.46 | 69600 |
| 2024-05-17 | 19.22 | $19.35 | 170400 |
| 2024-05-16 | 19.19 | $19.41 | 93735 |
| 2024-05-15 | 19.14 | $19.29 | 100400 |
| 2024-05-14 | 19.10 | $19.41 | 88600 |
| 2024-05-13 | 19.04 | $19.47 | 97736 |
| 2024-05-10 | 18.98 | $19.45 | 77300 |
| 2024-05-09 | 18.91 | $19.46 | 124600 |
| 2024-05-08 | 18.83 | $19.35 | 100334 |
| 2024-05-07 | 18.77 | $19.25 | 72300 |
| 2024-05-06 | 18.71 | $19.24 | 85800 |
| 2024-05-03 | 18.65 | $19.21 | 75600 |
| 2024-05-02 | 18.60 | $19.06 | 143314 |
| 2024-05-01 | 18.56 | $18.86 | 128200 |
| 2024-04-30 | 18.54 | $18.55 | 110300 |
| 2024-04-29 | 18.55 | $18.59 | 150349 |
| 2024-04-26 | 18.57 | $18.48 | 87500 |
| 2024-04-25 | 18.60 | $18.44 | 84314 |
| 2024-04-24 | 18.64 | $18.57 | 88243 |
| 2024-04-23 | 18.67 | $18.64 | 143933 |
| 2024-04-22 | 18.70 | $18.43 | 164700 |
| 2024-04-19 | 18.75 | $18.38 | 154400 |
| 2024-04-18 | 18.81 | $18.36 | 183322 |
| 2024-04-17 | 18.88 | $18.32 | 207600 |
| 2024-04-16 | 18.96 | $18.29 | 162400 |
| 2024-04-15 | 19.05 | $18.32 | 143100 |
| 2024-04-12 | 19.14 | $18.62 | 83100 |
| 2024-04-11 | 19.20 | $18.79 | 161400 |
| 2024-04-10 | 19.25 | $18.74 | 186015 |
| 2024-04-09 | 19.30 | $18.96 | 89547 |
| 2024-04-08 | 19.34 | $19.07 | 129508 |
| 2024-04-05 | 19.37 | $19.04 | 160209 |
| 2024-04-04 | 19.40 | $19.20 | 105345 |
| 2024-04-03 | 19.42 | $19.35 | 106601 |
| 2024-04-02 | 19.42 | $19.43 | 119700 |
| 2024-04-01 | 19.41 | $19.73 | 213200 |
| 2024-03-28 | 19.37 | $19.61 | 210814 |
| 2024-03-27 | 19.34 | $19.43 | 136831 |
| 2024-03-26 | 19.33 | $19.34 | 175703 |
| 2024-03-25 | 19.33 | $19.34 | 131718 |
| 2024-03-22 | 19.32 | $19.39 | 135800 |
| 2024-03-21 | 19.31 | $19.37 | 111014 |
| 2024-03-20 | 19.30 | $19.63 | 172500 |
| 2024-03-19 | 19.25 | $19.29 | 89600 |
| 2024-03-18 | 19.24 | $19.27 | 66000 |
| 2024-03-15 | 19.23 | $19.26 | 118000 |
| 2024-03-14 | 19.22 | $19.21 | 75420 |
| 2024-03-13 | 19.21 | $19.37 | 94141 |
| 2024-03-12 | 19.19 | $19.19 | 92922 |
| 2024-03-11 | 19.17 | $19.38 | 96800 |
| 2024-03-08 | 19.14 | $19.40 | 67117 |
| 2024-03-07 | 19.10 | $19.32 | 118444 |
| 2024-03-06 | 19.07 | $19.14 | 81700 |
| 2024-03-05 | 19.06 | $19.23 | 99500 |
| 2024-03-04 | 19.03 | $19.20 | 146600 |
| 2024-03-01 | 19.00 | $19.29 | 178500 |
| 2024-02-29 | 18.96 | $19.17 | 128600 |
| 2024-02-28 | 18.94 | $19.17 | 134018 |
| 2024-02-27 | 18.90 | $19.15 | 98800 |
| 2024-02-26 | 18.87 | $19.10 | 120543 |
| 2024-02-23 | 18.84 | $19.08 | 130811 |
| 2024-02-22 | 18.81 | $18.89 | 95700 |
| 2024-02-21 | 18.80 | $18.87 | 122312 |
| 2024-02-20 | 18.78 | $18.96 | 152224 |
| 2024-02-16 | 18.76 | $18.86 | 170522 |
| 2024-02-15 | 18.74 | $18.84 | 84323 |
| 2024-02-14 | 18.72 | $18.68 | 158600 |
| 2024-02-13 | 18.71 | $18.49 | 179300 |
| 2024-02-12 | 18.71 | $18.95 | 86812 |
| 2024-02-09 | 18.68 | $18.94 | 105900 |
| 2024-02-08 | 18.64 | $18.88 | 129236 |
| 2024-02-07 | 18.60 | $18.91 | 146203 |
| 2024-02-06 | 18.56 | $18.79 | 166900 |
| 2024-02-05 | 18.54 | $18.67 | 114323 |
| 2024-02-02 | 18.52 | $18.64 | 110222 |
| 2024-02-01 | 18.50 | $18.85 | 211400 |
| 2024-01-31 | 18.47 | $18.68 | 131900 |
| 2024-01-30 | 18.44 | $18.66 | 102115 |
| 2024-01-29 | 18.42 | $18.61 | 142600 |
| 2024-01-26 | 18.40 | $18.42 | 236334 |
| 2024-01-25 | 18.39 | $18.52 | 202300 |
| 2024-01-24 | 18.37 | $18.53 | 188406 |
| 2024-01-23 | 18.36 | $18.44 | 258900 |
| 2024-01-22 | 18.34 | $18.45 | 172508 |
| 2024-01-19 | 18.33 | $18.21 | 657500 |
| 2024-01-18 | 18.34 | $18.03 | 181600 |
| 2024-01-17 | 18.37 | $18.08 | 265418 |
| 2024-01-16 | 18.39 | $18.08 | 222804 |
| 2024-01-12 | 18.42 | $18.56 | 109400 |
| 2024-01-11 | 18.39 | $18.55 | 180300 |
| 2024-01-10 | 18.37 | $18.61 | 143300 |
| 2024-01-09 | 18.33 | $18.59 | 183300 |
| 2024-01-08 | 18.29 | $18.73 | 164102 |
| 2024-01-05 | 18.24 | $18.56 | 106203 |
| 2024-01-04 | 18.19 | $18.44 | 123100 |
| 2024-01-03 | 18.16 | $18.42 | 182212 |
| 2024-01-02 | 18.13 | $18.26 | 157236 |
| 2023-12-29 | 18.11 | $18.01 | 347548 |
| 2023-12-28 | 18.12 | $18.19 | 350700 |
| 2023-12-27 | 18.11 | $18.04 | 377600 |
| 2023-12-26 | 18.12 | $18.08 | 302400 |
| 2023-12-22 | 18.13 | $18.26 | 182400 |
| 2023-12-21 | 18.11 | $18.29 | 358820 |
| 2023-12-20 | 18.09 | $18.22 | 367245 |
| 2023-12-19 | 18.08 | $18.29 | 376300 |
| 2023-12-18 | 18.05 | $18.06 | 251829 |
| 2023-12-15 | 18.05 | $18.34 | 279416 |
| 2023-12-14 | 18.01 | $18.36 | 325800 |
| 2023-12-13 | 17.97 | $17.96 | 292832 |
| 2023-12-12 | 17.97 | $17.69 | 234239 |
| 2023-12-11 | 17.99 | $17.72 | 270700 |
| 2023-12-08 | 18.00 | $17.88 | 189300 |
| 2023-12-07 | 17.99 | $17.81 | 402706 |
| 2023-12-06 | 17.99 | $17.59 | 717700 |
| 2023-12-05 | 18.01 | $18.14 | 288020 |
| 2023-12-04 | 17.98 | $18.50 | 175000 |
| 2023-12-01 | 17.90 | $18.60 | 204300 |
| 2023-11-30 | 17.82 | $18.37 | 276400 |
| 2023-11-29 | 17.74 | $18.25 | 203302 |
| 2023-11-28 | 17.68 | $18.19 | 287300 |
| 2023-11-27 | 17.61 | $17.97 | 160600 |
| 2023-11-24 | 17.55 | $17.97 | 43140 |
| 2023-11-22 | 17.49 | $17.84 | 116000 |
| 2023-11-21 | 17.44 | $17.66 | 165737 |
| 2023-11-20 | 17.40 | $17.70 | 126605 |
| 2023-11-17 | 17.34 | $17.67 | 252318 |
| 2023-11-16 | 17.29 | $17.70 | 258529 |
| 2023-11-15 | 17.23 | $17.45 | 206300 |
| 2023-11-14 | 17.19 | $17.30 | 244100 |
| 2023-11-13 | 17.16 | $17.26 | 91000 |
| 2023-11-10 | 17.14 | $17.29 | 146000 |
| 2023-11-09 | 17.11 | $17.30 | 79736 |
| 2023-11-08 | 17.08 | $17.35 | 89000 |
| 2023-11-07 | 17.04 | $17.38 | 172200 |
| 2023-11-06 | 17.00 | $17.51 | 170700 |
| 2023-11-03 | 16.94 | $17.76 | 255800 |
| 2023-11-02 | 16.86 | $17.60 | 216628 |
| 2023-11-01 | 16.79 | $17.16 | 254333 |
| 2023-10-31 | 16.77 | $16.81 | 188723 |
| 2023-10-30 | 16.78 | $16.69 | 133600 |
| 2023-10-27 | 16.81 | $16.51 | 84600 |
| 2023-10-26 | 16.86 | $16.67 | 132517 |
| 2023-10-25 | 16.89 | $16.59 | 161500 |
| 2023-10-24 | 16.94 | $16.62 | 105900 |
| 2023-10-23 | 16.99 | $16.54 | 130500 |
| 2023-10-20 | 17.05 | $16.74 | 113100 |
| 2023-10-19 | 17.10 | $16.74 | 115509 |
| 2023-10-18 | 17.16 | $16.93 | 119600 |
| 2023-10-17 | 17.20 | $16.95 | 194941 |
| 2023-10-16 | 17.24 | $16.99 | 116800 |
| 2023-10-13 | 17.29 | $16.86 | 151600 |
| 2023-10-12 | 17.35 | $16.84 | 127600 |
| 2023-10-11 | 17.41 | $16.99 | 205310 |
| 2023-10-10 | 17.46 | $17.25 | 92400 |
| 2023-10-09 | 17.50 | $17.33 | 136000 |
| 2023-10-06 | 17.52 | $17.19 | 107310 |
| 2023-10-05 | 17.57 | $17.33 | 82000 |
| 2023-10-04 | 17.60 | $17.49 | 84500 |
| 2023-10-03 | 17.62 | $17.32 | 159744 |
| 2023-10-02 | 17.66 | $17.57 | 177549 |
| 2023-09-29 | 17.68 | $17.47 | 129100 |
| 2023-09-28 | 17.71 | $17.37 | 152700 |
| 2023-09-27 | 17.75 | $17.41 | 228100 |
| 2023-09-26 | 17.79 | $17.63 | 212420 |
| 2023-09-25 | 17.81 | $17.85 | 106822 |
| 2023-09-22 | 17.81 | $17.92 | 160922 |
| 2023-09-21 | 17.80 | $17.67 | 173100 |
| 2023-09-20 | 17.82 | $17.77 | 152000 |
| 2023-09-19 | 17.83 | $17.72 | 79249 |
| 2023-09-18 | 17.84 | $17.79 | 115300 |
| 2023-09-15 | 17.84 | $17.68 | 98600 |
| 2023-09-14 | 17.86 | $17.71 | 180500 |
| 2023-09-13 | 17.88 | $17.70 | 155500 |
| 2023-09-12 | 17.89 | $17.74 | 102200 |
| 2023-09-11 | 17.91 | $17.81 | 140500 |
| 2023-09-08 | 17.92 | $18.00 | 74900 |
| 2023-09-07 | 17.91 | $17.93 | 69100 |
| 2023-09-06 | 17.91 | $17.89 | 106613 |
| 2023-09-05 | 17.91 | $18.06 | 139300 |
| 2023-09-01 | 17.90 | $18.08 | 116407 |
| 2023-08-31 | 17.89 | $18.01 | 139400 |
| 2023-08-30 | 17.89 | $17.91 | 80625 |
| 2023-08-29 | 17.90 | $17.92 | 149136 |
| 2023-08-28 | 17.90 | $17.87 | 99435 |
| 2023-08-25 | 17.92 | $17.82 | 93009 |
| 2023-08-24 | 17.94 | $17.63 | 194200 |
| 2023-08-23 | 17.97 | $17.82 | 159031 |
| 2023-08-22 | 17.99 | $17.70 | 199800 |
| 2023-08-21 | 18.03 | $17.82 | 126312 |
| 2023-08-18 | 18.05 | $17.96 | 123300 |
| 2023-08-17 | 18.05 | $17.85 | 160746 |
| 2023-08-16 | 18.07 | $17.76 | 149502 |
| 2023-08-15 | 18.09 | $17.90 | 121100 |
| 2023-08-14 | 18.10 | $18.14 | 98300 |
| 2023-08-11 | 18.09 | $18.19 | 107738 |
| 2023-08-10 | 18.06 | $18.11 | 150300 |
| 2023-08-09 | 18.04 | $18.16 | 193821 |
| 2023-08-08 | 18.02 | $18.23 | 255328 |
| 2023-08-07 | 17.98 | $18.30 | 152400 |
| 2023-08-04 | 17.94 | $18.19 | 125411 |
| 2023-08-03 | 17.90 | $18.07 | 187208 |
| 2023-08-02 | 17.87 | $18.01 | 230300 |
| 2023-08-01 | 17.85 | $18.24 | 275300 |
| 2023-07-31 | 17.80 | $18.23 | 316600 |
| 2023-07-28 | 17.75 | $18.23 | 261300 |
| 2023-07-27 | 17.69 | $17.90 | 199000 |
| 2023-07-26 | 17.66 | $17.72 | 157546 |
| 2023-07-25 | 17.65 | $17.64 | 118400 |
| 2023-07-24 | 17.64 | $17.76 | 171939 |
| 2023-07-21 | 17.62 | $17.83 | 620500 |
| 2023-07-20 | 17.58 | $17.66 | 150600 |
| 2023-07-19 | 17.56 | $17.73 | 258911 |
| 2023-07-18 | 17.53 | $17.64 | 245334 |
| 2023-07-17 | 17.51 | $17.65 | 239800 |
| 2023-07-14 | 17.48 | $17.57 | 89138 |
| 2023-07-13 | 17.46 | $17.69 | 108600 |
| 2023-07-12 | 17.42 | $17.69 | 161346 |
| 2023-07-11 | 17.39 | $17.59 | 88900 |
| 2023-07-10 | 17.36 | $17.61 | 126746 |
| 2023-07-07 | 17.33 | $17.62 | 136901 |
| 2023-07-06 | 17.29 | $17.25 | 164617 |
| 2023-07-05 | 17.29 | $17.87 | 168500 |
| 2023-07-03 | 17.23 | $17.60 | 67128 |
| 2023-06-30 | 17.19 | $17.43 | 156500 |
| 2023-06-29 | 17.16 | $17.12 | 142100 |
| 2023-06-28 | 17.16 | $17.35 | 126400 |
| 2023-06-27 | 17.13 | $17.25 | 93600 |
| 2023-06-26 | 17.11 | $17.05 | 128915 |
| 2023-06-23 | 17.10 | $17.07 | 124100 |
| 2023-06-22 | 17.09 | $16.96 | 106300 |
| 2023-06-21 | 17.08 | $17.08 | 82932 |
| 2023-06-20 | 17.07 | $16.96 | 197619 |
| 2023-06-16 | 17.06 | $17.24 | 97100 |
| 2023-06-15 | 17.02 | $17.34 | 219343 |
| 2023-06-14 | 16.96 | $17.11 | 73216 |
| 2023-06-13 | 16.93 | $17.26 | 176700 |
| 2023-06-12 | 16.87 | $17.39 | 125500 |
| 2023-06-09 | 16.79 | $17.39 | 74506 |
| 2023-06-08 | 16.71 | $17.21 | 93713 |
| 2023-06-07 | 16.64 | $17.12 | 146002 |
| 2023-06-06 | 16.57 | $17.09 | 116900 |
| 2023-06-05 | 16.50 | $16.91 | 110326 |
| 2023-06-02 | 16.45 | $17.00 | 128400 |
| 2023-06-01 | 16.39 | $16.87 | 198900 |
| 2023-05-31 | 16.34 | $16.45 | 137300 |
| 2023-05-30 | 16.33 | $16.52 | 153600 |
| 2023-05-26 | 16.32 | $16.32 | 189935 |
| 2023-05-25 | 16.33 | $16.33 | 144600 |
| 2023-05-24 | 16.34 | $16.29 | 90100 |
| 2023-05-23 | 16.35 | $16.47 | 154100 |
| 2023-05-22 | 16.36 | $16.51 | 127500 |
| 2023-05-19 | 16.36 | $16.49 | 98919 |
| 2023-05-18 | 16.36 | $16.28 | 180400 |
| 2023-05-17 | 16.40 | $16.43 | 119913 |
| 2023-05-16 | 16.41 | $15.99 | 186711 |
| 2023-05-15 | 16.48 | $15.97 | 110604 |
| 2023-05-12 | 16.56 | $15.99 | 142808 |
| 2023-05-11 | 16.64 | $16.05 | 252700 |
| 2023-05-10 | 16.72 | $16.09 | 145300 |
| 2023-05-09 | 16.80 | $16.21 | 244400 |
| 2023-05-08 | 16.88 | $16.64 | 128813 |
| 2023-05-05 | 16.92 | $16.77 | 169300 |
| 2023-05-04 | 16.96 | $16.20 | 248839 |
| 2023-05-03 | 17.05 | $16.69 | 144200 |
| 2023-05-02 | 17.10 | $16.79 | 156047 |
| 2023-05-01 | 17.14 | $17.13 | 184800 |
| 2023-04-28 | 17.15 | $17.12 | 108900 |
| 2023-04-27 | 17.17 | $16.89 | 132300 |
| 2023-04-26 | 17.21 | $16.76 | 178246 |
| 2023-04-25 | 17.26 | $16.95 | 86900 |
| 2023-04-24 | 17.30 | $17.08 | 57100 |
| 2023-04-21 | 17.32 | $17.14 | 92637 |
| 2023-04-20 | 17.33 | $17.14 | 64800 |
| 2023-04-19 | 17.34 | $17.09 | 120200 |
| 2023-04-18 | 17.36 | $17.29 | 103944 |
| 2023-04-17 | 17.35 | $17.32 | 143900 |
| 2023-04-14 | 17.34 | $17.32 | 88148 |
| 2023-04-13 | 17.33 | $17.56 | 120900 |
| 2023-04-12 | 17.30 | $17.30 | 158344 |
| 2023-04-11 | 17.30 | $17.43 | 101644 |
| 2023-04-10 | 17.28 | $17.38 | 192028 |
| 2023-04-06 | 17.28 | $17.53 | 218238 |
| 2023-04-05 | 17.26 | $17.48 | 178407 |
| 2023-04-04 | 17.26 | $17.28 | 172100 |
| 2023-04-03 | 17.29 | $17.65 | 144500 |
| 2023-03-31 | 17.29 | $17.87 | 192206 |
| 2023-03-30 | 17.28 | $17.30 | 113441 |
| 2023-03-29 | 17.33 | $17.18 | 120806 |
| 2023-03-28 | 17.40 | $17.06 | 181800 |
| 2023-03-27 | 17.49 | $16.88 | 158600 |
| 2023-03-24 | 17.61 | $16.54 | 117700 |
| 2023-03-23 | 17.78 | $16.98 | 137500 |
| 2023-03-22 | 17.91 | $16.97 | 469534 |
| 2023-03-21 | 18.06 | $16.93 | 339200 |
| 2023-03-20 | 18.22 | $16.39 | 300800 |
| 2023-03-17 | 18.44 | $17.08 | 106734 |
| 2023-03-16 | 18.62 | $17.66 | 430930 |
| 2023-03-15 | 18.75 | $17.71 | 144703 |
| 2023-03-14 | 18.88 | $17.93 | 187522 |
| 2023-03-13 | 19.00 | $17.72 | 375127 |
| 2023-03-10 | 19.16 | $18.38 | 155600 |
| 2023-03-09 | 19.26 | $18.82 | 77544 |
| 2023-03-08 | 19.32 | $19.17 | 60100 |
| 2023-03-07 | 19.36 | $19.15 | 97475 |
| 2023-03-06 | 19.40 | $19.25 | 134000 |
| 2023-03-03 | 19.43 | $19.38 | 139015 |
| 2023-03-02 | 19.46 | $19.25 | 101500 |
| 2023-03-01 | 19.51 | $19.28 | 68939 |
| 2023-02-28 | 19.55 | $19.28 | 118300 |
| 2023-02-27 | 19.60 | $19.24 | 71100 |
| 2023-02-24 | 19.65 | $18.93 | 184300 |
| 2023-02-23 | 19.74 | $19.31 | 59200 |
| 2023-02-22 | 19.79 | $19.24 | 106800 |
| 2023-02-21 | 19.86 | $19.13 | 95144 |
| 2023-02-17 | 19.93 | $19.65 | 75000 |
| 2023-02-16 | 19.95 | $19.51 | 143744 |
| 2023-02-15 | 19.98 | $19.77 | 104322 |
| 2023-02-14 | 19.99 | $19.85 | 175400 |
| 2023-02-13 | 19.99 | $20.13 | 73700 |
| 2023-02-10 | 19.95 | $20.16 | 108108 |
| 2023-02-09 | 19.91 | $20.00 | 73500 |
| 2023-02-08 | 19.88 | $20.11 | 82212 |
| 2023-02-07 | 19.84 | $20.16 | 84645 |
| 2023-02-06 | 19.78 | $20.06 | 93305 |
| 2023-02-03 | 19.72 | $20.09 | 94349 |
| 2023-02-02 | 19.66 | $20.19 | 208714 |
| 2023-02-01 | 19.58 | $20.27 | 340413 |
| 2023-01-31 | 19.48 | $19.96 | 196822 |
| 2023-01-30 | 19.40 | $19.98 | 121604 |
| 2023-01-27 | 19.30 | $19.85 | 137800 |
| 2023-01-26 | 19.21 | $19.65 | 121616 |
| 2023-01-25 | 19.13 | $19.54 | 123300 |
| 2023-01-24 | 19.05 | $19.60 | 181600 |
| 2023-01-23 | 18.95 | $19.40 | 162524 |
| 2023-01-20 | 18.87 | $19.30 | 734900 |
| 2023-01-19 | 18.79 | $19.33 | 132942 |
| 2023-01-18 | 18.70 | $19.32 | 233500 |
| 2023-01-17 | 18.61 | $19.12 | 177516 |
| 2023-01-13 | 18.53 | $19.29 | 218900 |
| 2023-01-12 | 18.44 | $19.41 | 220631 |
| 2023-01-11 | 18.32 | $19.04 | 211035 |
| 2023-01-10 | 18.24 | $18.91 | 72700 |
| 2023-01-09 | 18.17 | $18.78 | 103148 |
| 2023-01-06 | 18.11 | $18.77 | 122005 |
| 2023-01-05 | 18.05 | $18.53 | 194400 |
| 2023-01-04 | 18.01 | $18.50 | 193927 |
| 2023-01-03 | 17.97 | $18.08 | 169522 |
| 2022-12-30 | 17.98 | $17.67 | 619115 |
| 2022-12-29 | 18.03 | $17.68 | 522045 |
| 2022-12-28 | 18.08 | $17.57 | 586600 |
| 2022-12-27 | 18.15 | $17.78 | 373800 |
| 2022-12-23 | 18.21 | $17.96 | 220900 |
| 2022-12-22 | 18.25 | $17.88 | 474412 |
| 2022-12-21 | 18.30 | $17.90 | 395700 |
| 2022-12-20 | 18.36 | $17.91 | 454600 |
| 2022-12-19 | 18.42 | $17.97 | 355700 |
| 2022-12-16 | 18.47 | $18.22 | 222624 |
| 2022-12-15 | 18.50 | $18.24 | 304754 |
| 2022-12-14 | 18.53 | $18.39 | 364000 |
| 2022-12-13 | 18.55 | $18.53 | 314723 |
| 2022-12-12 | 18.55 | $18.61 | 329727 |
| 2022-12-09 | 18.55 | $18.17 | 187700 |
| 2022-12-08 | 18.58 | $18.45 | 301600 |
| 2022-12-07 | 18.59 | $18.40 | 351802 |
| 2022-12-06 | 18.60 | $18.39 | 195815 |
| 2022-12-05 | 18.60 | $18.40 | 136700 |
| 2022-12-02 | 18.61 | $18.83 | 224629 |
| 2022-12-01 | 18.56 | $19.02 | 253600 |
| 2022-11-30 | 18.49 | $18.62 | 270000 |
| 2022-11-29 | 18.46 | $18.65 | 187000 |
| 2022-11-28 | 18.42 | $18.68 | 261400 |
| 2022-11-25 | 18.37 | $18.64 | 53349 |
| 2022-11-23 | 18.32 | $18.71 | 219400 |
| 2022-11-22 | 18.25 | $18.74 | 180600 |
| 2022-11-21 | 18.18 | $18.70 | 203900 |
| 2022-11-18 | 18.10 | $18.46 | 192500 |
| 2022-11-17 | 18.03 | $18.40 | 251802 |
| 2022-11-16 | 17.97 | $18.45 | 354137 |
| 2022-11-15 | 17.89 | $18.51 | 326601 |
| 2022-11-14 | 17.81 | $18.18 | 277500 |
| 2022-11-11 | 17.75 | $18.34 | 174620 |
| 2022-11-10 | 17.66 | $18.25 | 343530 |
| 2022-11-09 | 17.59 | $17.85 | 106820 |
| 2022-11-08 | 17.55 | $18.02 | 201400 |
| 2022-11-07 | 17.49 | $17.79 | 194100 |
| 2022-11-04 | 17.45 | $17.73 | 198520 |
| 2022-11-03 | 17.42 | $17.63 | 162400 |
| 2022-11-02 | 17.40 | $17.75 | 273621 |
| 2022-11-01 | 17.38 | $17.83 | 224236 |
| 2022-10-31 | 17.35 | $17.59 | 247000 |
| 2022-10-28 | 17.35 | $17.58 | 128500 |
| 2022-10-27 | 17.35 | $17.47 | 180000 |
| 2022-10-26 | 17.37 | $17.30 | 295919 |
| 2022-10-25 | 17.41 | $17.18 | 229429 |
| 2022-10-24 | 17.46 | $17.08 | 231400 |
| 2022-10-21 | 17.53 | $16.93 | 253715 |
| 2022-10-20 | 17.62 | $17.01 | 258900 |
| 2022-10-19 | 17.70 | $17.09 | 159500 |
| 2022-10-18 | 17.79 | $17.24 | 132900 |
| 2022-10-17 | 17.87 | $17.19 | 239532 |
| 2022-10-14 | 17.95 | $17.22 | 291806 |
| 2022-10-13 | 18.05 | $17.53 | 246600 |
| 2022-10-12 | 18.11 | $17.24 | 229816 |
| 2022-10-11 | 18.22 | $17.44 | 159900 |
| 2022-10-10 | 18.31 | $17.96 | 207318 |
| 2022-10-07 | 18.35 | $18.06 | 122000 |
| 2022-10-06 | 18.40 | $18.24 | 67500 |
| 2022-10-05 | 18.42 | $18.38 | 167300 |
| 2022-10-04 | 18.44 | $18.92 | 199300 |
| 2022-10-03 | 18.40 | $18.87 | 307500 |
| 2022-09-30 | 18.37 | $18.10 | 196200 |
| 2022-09-29 | 18.42 | $18.06 | 197200 |
| 2022-09-28 | 18.48 | $18.40 | 138223 |
| 2022-09-27 | 18.51 | $17.99 | 328112 |
| 2022-09-26 | 18.59 | $17.94 | 207624 |
| 2022-09-23 | 18.68 | $18.05 | 251300 |
| 2022-09-22 | 18.77 | $18.24 | 175900 |
| 2022-09-21 | 18.84 | $18.62 | 144200 |
| 2022-09-20 | 18.89 | $18.60 | 155800 |
| 2022-09-19 | 18.95 | $18.45 | 156616 |
| 2022-09-16 | 19.02 | $18.58 | 89900 |
| 2022-09-15 | 19.09 | $18.76 | 135936 |
| 2022-09-14 | 19.15 | $18.87 | 136700 |
| 2022-09-13 | 19.20 | $18.75 | 119504 |
| 2022-09-12 | 19.28 | $19.01 | 136300 |
| 2022-09-09 | 19.34 | $18.96 | 138447 |
| 2022-09-08 | 19.41 | $18.91 | 185739 |
| 2022-09-07 | 19.49 | $18.97 | 171639 |
| 2022-09-06 | 19.57 | $18.92 | 175200 |
| 2022-09-02 | 19.67 | $19.08 | 108744 |
| 2022-09-01 | 19.75 | $19.03 | 135534 |
| 2022-08-31 | 19.85 | $19.32 | 144200 |
| 2022-08-30 | 19.92 | $19.45 | 106500 |
| 2022-08-29 | 19.99 | $19.45 | 121038 |
| 2022-08-26 | 20.05 | $19.63 | 90400 |
| 2022-08-25 | 20.11 | $19.81 | 116344 |
| 2022-08-24 | 20.14 | $19.89 | 134445 |
| 2022-08-23 | 20.17 | $19.79 | 184900 |
| 2022-08-22 | 20.20 | $19.70 | 69801 |
| 2022-08-19 | 20.24 | $19.89 | 79249 |
| 2022-08-18 | 20.26 | $19.93 | 148633 |
| 2022-08-17 | 20.27 | $20.09 | 113807 |
| 2022-08-16 | 20.26 | $20.50 | 97600 |
| 2022-08-15 | 20.21 | $20.52 | 97200 |
| 2022-08-12 | 20.15 | $20.57 | 67700 |
| 2022-08-11 | 20.07 | $20.50 | 74907 |
| 2022-08-10 | 20.00 | $20.36 | 124940 |
| 2022-08-09 | 19.92 | $20.27 | 336022 |
| 2022-08-08 | 19.85 | $20.37 | 105600 |
| 2022-08-05 | 19.77 | $20.34 | 200200 |
| 2022-08-04 | 19.68 | $20.38 | 356429 |
| 2022-08-03 | 19.58 | $20.37 | 546900 |
| 2022-08-02 | 19.48 | $20.33 | 263800 |
| 2022-08-01 | 19.37 | $20.25 | 210400 |
| 2022-07-29 | 19.26 | $19.93 | 335710 |
| 2022-07-28 | 19.19 | $19.48 | 232400 |
| 2022-07-27 | 19.15 | $19.47 | 129330 |
| 2022-07-26 | 19.11 | $19.39 | 126900 |
| 2022-07-25 | 19.07 | $19.35 | 101300 |
| 2022-07-22 | 19.03 | $19.40 | 273122 |
| 2022-07-21 | 18.98 | $19.34 | 195900 |
| 2022-07-20 | 18.94 | $19.20 | 182900 |
| 2022-07-19 | 18.90 | $19.13 | 198032 |
| 2022-07-18 | 18.86 | $18.89 | 89628 |
| 2022-07-15 | 18.84 | $18.76 | 277320 |
| 2022-07-14 | 18.84 | $18.76 | 162242 |
| 2022-07-13 | 18.84 | $18.75 | 98300 |
| 2022-07-12 | 18.84 | $18.72 | 183100 |
| 2022-07-11 | 18.85 | $19.07 | 135400 |
| 2022-07-08 | 18.83 | $19.18 | 133412 |
| 2022-07-07 | 18.80 | $19.19 | 91608 |
| 2022-07-06 | 18.78 | $19.00 | 129700 |
| 2022-07-05 | 18.78 | $18.94 | 174243 |
| 2022-07-01 | 18.79 | $19.02 | 111100 |
| 2022-06-30 | 18.80 | $19.06 | 197400 |
| 2022-06-29 | 18.82 | $18.91 | 147200 |
| 2022-06-28 | 18.85 | $18.77 | 227000 |
| 2022-06-27 | 18.90 | $18.48 | 72213 |
| 2022-06-24 | 18.99 | $18.54 | 167700 |
| 2022-06-23 | 19.07 | $18.25 | 114441 |
| 2022-06-22 | 19.18 | $18.13 | 202449 |
| 2022-06-21 | 19.31 | $18.11 | 210500 |
| 2022-06-17 | 19.45 | $18.42 | 99700 |
| 2022-06-16 | 19.56 | $18.31 | 202600 |
| 2022-06-15 | 19.68 | $19.03 | 187500 |
| 2022-06-14 | 19.73 | $18.90 | 205341 |
| 2022-06-13 | 19.79 | $19.13 | 297845 |
| 2022-06-10 | 19.84 | $19.87 | 115131 |
| 2022-06-09 | 19.81 | $20.00 | 135000 |
| 2022-06-08 | 19.76 | $20.01 | 151206 |
| 2022-06-07 | 19.71 | $20.17 | 85400 |
| 2022-06-06 | 19.64 | $20.16 | 149809 |
| 2022-06-03 | 19.57 | $19.97 | 145100 |
| 2022-06-02 | 19.51 | $20.40 | 84042 |
| 2022-06-01 | 19.42 | $20.27 | 200902 |
| 2022-05-31 | 19.34 | $19.99 | 162615 |
| 2022-05-27 | 19.28 | $20.10 | 174300 |
| 2022-05-26 | 19.22 | $19.88 | 433810 |
| 2022-05-25 | 19.18 | $19.34 | 532319 |
| 2022-05-24 | 19.20 | $18.91 | 579141 |
| 2022-05-23 | 19.27 | $18.91 | 348610 |
| 2022-05-20 | 19.34 | $18.58 | 526600 |
| 2022-05-19 | 19.47 | $19.00 | 203406 |
| 2022-05-18 | 19.56 | $18.74 | 218500 |
| 2022-05-17 | 19.69 | $19.19 | 146900 |
| 2022-05-16 | 19.78 | $19.12 | 174200 |
| 2022-05-13 | 19.89 | $19.29 | 169811 |
| 2022-05-12 | 19.99 | $19.12 | 224800 |
| 2022-05-11 | 20.12 | $19.27 | 218500 |
| 2022-05-10 | 20.25 | $19.04 | 280408 |
| 2022-05-09 | 20.41 | $19.20 | 187200 |
| 2022-05-06 | 20.57 | $19.73 | 172000 |
| 2022-05-05 | 20.69 | $20.09 | 141200 |
| 2022-05-04 | 20.78 | $20.43 | 85704 |
| 2022-05-03 | 20.86 | $20.09 | 151700 |
| 2022-05-02 | 20.97 | $20.24 | 197142 |
| 2022-04-29 | 21.08 | $20.52 | 81605 |
| 2022-04-28 | 21.17 | $20.64 | 108100 |
| 2022-04-27 | 21.25 | $20.53 | 135020 |
| 2022-04-26 | 21.35 | $20.66 | 168200 |
| 2022-04-25 | 21.43 | $21.15 | 104200 |
| 2022-04-22 | 21.47 | $21.30 | 188004 |
| 2022-04-21 | 21.50 | $20.99 | 219446 |
| 2022-04-20 | 21.55 | $21.15 | 127023 |
| 2022-04-19 | 21.59 | $21.14 | 148600 |
| 2022-04-18 | 21.63 | $20.89 | 139900 |
| 2022-04-14 | 21.70 | $21.25 | 77500 |
| 2022-04-13 | 21.74 | $21.48 | 80600 |
| 2022-04-12 | 21.76 | $21.46 | 250204 |
| 2022-04-11 | 21.78 | $21.53 | 199036 |
| 2022-04-08 | 21.78 | $22.00 | 87237 |
| 2022-04-07 | 21.74 | $22.19 | 213600 |
| 2022-04-06 | 21.68 | $22.18 | 243800 |
| 2022-04-05 | 21.61 | $22.30 | 290426 |
| 2022-04-04 | 21.53 | $22.25 | 156200 |
| 2022-04-01 | 21.45 | $22.19 | 150700 |
| 2022-03-31 | 21.38 | $21.97 | 266000 |
| 2022-03-30 | 21.33 | $21.45 | 182218 |
| 2022-03-29 | 21.33 | $21.26 | 216600 |
| 2022-03-28 | 21.35 | $21.01 | 223900 |
| 2022-03-25 | 21.40 | $21.11 | 84500 |
| 2022-03-24 | 21.45 | $21.18 | 162800 |
| 2022-03-23 | 21.48 | $21.28 | 164803 |
| 2022-03-22 | 21.51 | $21.25 | 187036 |
| 2022-03-21 | 21.54 | $21.30 | 142904 |
| 2022-03-18 | 21.57 | $21.94 | 139009 |
| 2022-03-17 | 21.53 | $21.80 | 145600 |
| 2022-03-16 | 21.51 | $21.49 | 335400 |
| 2022-03-15 | 21.52 | $21.14 | 221200 |
| 2022-03-14 | 21.56 | $20.76 | 133900 |
| 2022-03-11 | 21.65 | $21.15 | 113135 |
| 2022-03-10 | 21.70 | $21.39 | 157549 |
| 2022-03-09 | 21.74 | $21.65 | 143303 |
| 2022-03-08 | 21.76 | $21.55 | 199802 |
| 2022-03-07 | 21.79 | $21.55 | 120446 |
| 2022-03-04 | 21.83 | $22.07 | 106320 |
| 2022-03-03 | 21.82 | $22.29 | 176900 |
| 2022-03-02 | 21.80 | $22.33 | 230500 |
| 2022-03-01 | 21.79 | $21.82 | 165300 |
| 2022-02-28 | 21.82 | $21.54 | 187200 |
| 2022-02-25 | 21.89 | $21.78 | 124900 |
| 2022-02-24 | 21.95 | $21.48 | 301800 |
| 2022-02-23 | 22.04 | $21.21 | 208064 |
| 2022-02-22 | 22.17 | $21.22 | 245629 |
| 2022-02-18 | 22.31 | $21.51 | 172000 |
| 2022-02-17 | 22.42 | $21.52 | 167805 |
| 2022-02-16 | 22.56 | $21.76 | 292314 |
| 2022-02-15 | 22.67 | $21.64 | 260603 |
| 2022-02-14 | 22.82 | $21.81 | 184100 |
| 2022-02-11 | 22.95 | $22.17 | 241600 |
| 2022-02-10 | 23.07 | $22.36 | 222800 |
| 2022-02-09 | 23.17 | $22.44 | 184937 |
| 2022-02-08 | 23.27 | $22.58 | 128300 |
| 2022-02-07 | 23.37 | $22.75 | 101203 |
| 2022-02-04 | 23.46 | $22.82 | 150203 |
| 2022-02-03 | 23.54 | $23.25 | 97400 |
| 2022-02-02 | 23.59 | $23.47 | 111000 |
| 2022-02-01 | 23.62 | $23.51 | 122739 |
| 2022-01-31 | 23.65 | $23.29 | 131300 |
| 2022-01-28 | 23.70 | $23.25 | 118343 |
| 2022-01-27 | 23.76 | $23.28 | 95600 |
| 2022-01-26 | 23.82 | $23.20 | 139544 |
| 2022-01-25 | 23.89 | $23.03 | 221100 |
| 2022-01-24 | 23.99 | $23.47 | 231943 |
| 2022-01-21 | 24.04 | $23.65 | 625500 |
| 2022-01-20 | 24.08 | $24.09 | 137000 |
| 2022-01-19 | 24.08 | $24.14 | 144111 |
| 2022-01-18 | 24.07 | $24.11 | 167500 |
| 2022-01-14 | 24.06 | $24.20 | 163400 |
| 2022-01-13 | 24.04 | $24.15 | 90201 |
| 2022-01-12 | 24.02 | $24.22 | 93200 |
| 2022-01-11 | 23.99 | $24.18 | 200124 |
| 2022-01-10 | 23.97 | $24.03 | 104000 |
| 2022-01-07 | 23.95 | $23.99 | 175700 |
| 2022-01-06 | 23.94 | $23.88 | 152900 |
| 2022-01-05 | 23.93 | $23.70 | 286075 |
| 2022-01-04 | 23.94 | $24.22 | 227515 |
| 2022-01-03 | 23.90 | $24.22 | 172403 |
| 2021-12-31 | 23.86 | $24.05 | 521000 |
| 2021-12-30 | 23.83 | $23.88 | 413146 |
| 2021-12-29 | 23.82 | $23.74 | 777719 |
| 2021-12-28 | 23.82 | $23.93 | 289200 |
| 2021-12-27 | 23.81 | $24.14 | 314839 |
| 2021-12-23 | 23.77 | $24.19 | 175225 |
| 2021-12-22 | 23.73 | $24.17 | 310500 |
| 2021-12-21 | 23.69 | $23.89 | 335800 |
| 2021-12-20 | 23.68 | $23.66 | 395000 |
| 2021-12-17 | 23.69 | $23.96 | 393900 |
| 2021-12-16 | 23.68 | $23.73 | 580946 |
| 2021-12-15 | 23.69 | $23.77 | 574600 |
| 2021-12-14 | 23.71 | $23.21 | 568100 |
| 2021-12-13 | 23.79 | $23.44 | 446912 |
| 2021-12-10 | 23.85 | $23.51 | 437443 |
| 2021-12-09 | 23.91 | $23.56 | 519732 |
| 2021-12-08 | 23.97 | $23.65 | 703528 |
| 2021-12-07 | 24.03 | $23.74 | 643000 |
| 2021-12-06 | 24.09 | $23.62 | 226300 |
| 2021-12-03 | 24.16 | $23.53 | 371000 |
| 2021-12-02 | 24.26 | $23.79 | 300549 |
| 2021-12-01 | 24.33 | $23.78 | 228500 |
| 2021-11-30 | 24.40 | $23.80 | 292700 |
| 2021-11-29 | 24.48 | $24.18 | 147618 |
| 2021-11-26 | 24.53 | $23.88 | 173308 |
| 2021-11-24 | 24.61 | $24.11 | 207641 |
| 2021-11-23 | 24.68 | $24.22 | 278310 |
| 2021-11-22 | 24.73 | $24.20 | 313600 |
| 2021-11-19 | 24.79 | $24.55 | 127521 |
| 2021-11-18 | 24.83 | $24.54 | 210801 |
| 2021-11-17 | 24.86 | $24.66 | 128100 |
| 2021-11-16 | 24.88 | $24.67 | 122943 |
| 2021-11-15 | 24.91 | $24.86 | 86900 |
| 2021-11-12 | 24.91 | $24.85 | 45312 |
| 2021-11-11 | 24.92 | $24.86 | 97523 |
| 2021-11-10 | 24.93 | $24.86 | 208300 |
| 2021-11-09 | 24.94 | $25.03 | 160841 |
| 2021-11-08 | 24.93 | $24.93 | 154300 |
| 2021-11-05 | 24.94 | $24.92 | 199300 |
| 2021-11-04 | 24.94 | $24.88 | 183400 |
| 2021-11-03 | 24.95 | $24.83 | 502411 |
| 2021-11-02 | 24.97 | $24.90 | 170000 |
| 2021-11-01 | 24.98 | $24.92 | 180700 |
| 2021-10-29 | 24.99 | $24.97 | 154528 |
| 2021-10-28 | 25.00 | $24.97 | 132418 |
| 2021-10-27 | 25.00 | $24.99 | 93900 |
| 2021-10-26 | 25.01 | $24.93 | 141700 |
| 2021-10-25 | 25.01 | $24.91 | 156500 |
| 2021-10-22 | 25.03 | $24.94 | 103838 |
| 2021-10-21 | 25.04 | $24.91 | 86300 |
| 2021-10-20 | 25.05 | $25.01 | 85222 |
| 2021-10-19 | 25.06 | $25.01 | 93400 |
| 2021-10-18 | 25.07 | $24.98 | 77143 |
| 2021-10-15 | 25.08 | $25.00 | 63310 |
| 2021-10-14 | 25.09 | $25.10 | 65043 |
| 2021-10-13 | 25.09 | $25.15 | 67621 |
| 2021-10-12 | 25.09 | $25.07 | 58000 |
| 2021-10-11 | 25.10 | $25.07 | 38308 |
| 2021-10-08 | 25.11 | $25.09 | 38700 |
| 2021-10-07 | 25.13 | $25.07 | 87605 |
| 2021-10-06 | 25.14 | $25.15 | 64805 |
| 2021-10-05 | 25.15 | $24.99 | 114200 |
| 2021-10-04 | 25.18 | $25.03 | 53044 |
| 2021-10-01 | 25.21 | $25.12 | 74617 |
| 2021-09-30 | 25.24 | $25.02 | 59838 |
| 2021-09-29 | 25.27 | $25.03 | 94100 |
| 2021-09-28 | 25.31 | $24.95 | 118730 |
| 2021-09-27 | 25.36 | $25.05 | 189000 |
| 2021-09-24 | 25.40 | $25.13 | 117200 |
| 2021-09-23 | 25.43 | $25.24 | 86606 |
| 2021-09-22 | 25.46 | $25.34 | 203906 |
| 2021-09-21 | 25.47 | $25.14 | 160136 |
| 2021-09-20 | 25.51 | $25.30 | 167800 |
| 2021-09-17 | 25.53 | $25.32 | 162707 |
| 2021-09-16 | 25.55 | $25.60 | 90600 |
| 2021-09-15 | 25.54 | $25.42 | 70300 |
| 2021-09-14 | 25.55 | $25.40 | 100100 |
| 2021-09-13 | 25.56 | $25.53 | 45000 |
| 2021-09-10 | 25.56 | $25.47 | 73900 |
| 2021-09-09 | 25.57 | $25.49 | 233447 |
| 2021-09-08 | 25.58 | $25.62 | 56034 |
| 2021-09-07 | 25.57 | $25.81 | 27504 |
| 2021-09-03 | 25.54 | $25.85 | 57500 |
| 2021-09-02 | 25.51 | $25.68 | 61146 |
| 2021-09-01 | 25.50 | $25.72 | 78800 |
| 2021-08-31 | 25.48 | $25.53 | 73300 |
| 2021-08-30 | 25.48 | $25.51 | 77649 |
| 2021-08-27 | 25.49 | $25.46 | 49117 |
| 2021-08-26 | 25.50 | $25.34 | 67523 |
| 2021-08-25 | 25.52 | $25.36 | 121430 |
| 2021-08-24 | 25.54 | $25.47 | 105200 |
| 2021-08-23 | 25.55 | $25.33 | 57344 |
| 2021-08-20 | 25.57 | $25.45 | 135410 |
| 2021-08-19 | 25.58 | $25.38 | 54522 |
| 2021-08-18 | 25.60 | $25.52 | 68922 |
| 2021-08-17 | 25.60 | $25.60 | 103739 |
| 2021-08-16 | 25.60 | $25.55 | 85400 |
| 2021-08-13 | 25.60 | $25.55 | 131015 |
| 2021-08-12 | 25.60 | $25.58 | 86738 |
| 2021-08-11 | 25.59 | $25.58 | 52200 |
| 2021-08-10 | 25.59 | $25.60 | 51300 |
| 2021-08-09 | 25.58 | $25.79 | 44300 |
| 2021-08-06 | 25.56 | $25.80 | 65300 |
| 2021-08-05 | 25.53 | $25.66 | 52700 |
| 2021-08-04 | 25.52 | $25.60 | 96047 |
| 2021-08-03 | 25.52 | $25.75 | 72600 |
| 2021-08-02 | 25.50 | $25.65 | 62400 |
| 2021-07-30 | 25.49 | $25.57 | 47700 |
| 2021-07-29 | 25.49 | $25.52 | 106310 |
| 2021-07-28 | 25.50 | $25.38 | 160600 |
| 2021-07-27 | 25.51 | $25.25 | 94203 |
| 2021-07-26 | 25.54 | $25.50 | 62333 |
| 2021-07-23 | 25.55 | $25.41 | 66700 |
| 2021-07-22 | 25.56 | $25.47 | 67137 |
| 2021-07-21 | 25.56 | $25.51 | 65538 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.17
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.06
Average
19.79
Maximum
25.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.17 | $18.96 | 84600 |
| 2026-07-16 | 19.22 | $19.07 | 75900 |
| 2026-07-15 | 19.25 | $19.19 | 71109 |
| 2026-07-14 | 19.26 | $19.18 | 147125 |
| 2026-07-13 | 19.28 | $19.34 | 53400 |
| 2026-07-10 | 19.27 | $19.41 | 85207 |
| 2026-07-09 | 19.24 | $19.37 | 65200 |
| 2026-07-08 | 19.22 | $19.30 | 52300 |
| 2026-07-07 | 19.20 | $19.33 | 198400 |
| 2026-07-06 | 19.18 | $19.37 | 68400 |
| 2026-07-02 | 19.15 | $19.32 | 68615 |
| 2026-07-01 | 19.12 | $19.40 | 188700 |
| 2026-06-30 | 19.07 | $19.18 | 130610 |
| 2026-06-29 | 19.06 | $19.15 | 87500 |
| 2026-06-26 | 19.06 | $19.04 | 122602 |
| 2026-06-25 | 19.08 | $19.06 | 103900 |
| 2026-06-24 | 19.10 | $18.97 | 140900 |
| 2026-06-23 | 19.14 | $18.99 | 129900 |
| 2026-06-22 | 19.19 | $19.04 | 66300 |
| 2026-06-18 | 19.23 | $19.08 | 84000 |
| 2026-06-17 | 19.27 | $19.10 | 169327 |
| 2026-06-16 | 19.32 | $19.32 | 85446 |
| 2026-06-15 | 19.33 | $19.22 | 187631 |
| 2026-06-12 | 19.35 | $19.21 | 53400 |
| 2026-06-11 | 19.39 | $19.18 | 141810 |
| 2026-06-10 | 19.44 | $19.22 | 150200 |
| 2026-06-09 | 19.49 | $19.18 | 91220 |
| 2026-06-08 | 19.55 | $19.40 | 126222 |
| 2026-06-05 | 19.58 | $19.50 | 77800 |
| 2026-06-04 | 19.59 | $19.63 | 134400 |
| 2026-06-03 | 19.57 | $19.44 | 190724 |
| 2026-06-02 | 19.59 | $19.72 | 159829 |
| 2026-06-01 | 19.56 | $19.55 | 147222 |
| 2026-05-29 | 19.55 | $19.59 | 113200 |
| 2026-05-28 | 19.54 | $19.62 | 137349 |
| 2026-05-27 | 19.51 | $19.55 | 176231 |
| 2026-05-26 | 19.50 | $19.50 | 288100 |
| 2026-05-22 | 19.49 | $19.32 | 148613 |
| 2026-05-21 | 19.53 | $19.33 | 96944 |
| 2026-05-20 | 19.56 | $19.49 | 123300 |
| 2026-05-19 | 19.57 | $19.22 | 92200 |
| 2026-05-18 | 19.63 | $19.42 | 172700 |
| 2026-05-15 | 19.66 | $19.22 | 62100 |
| 2026-05-14 | 19.74 | $19.49 | 175700 |
| 2026-05-13 | 19.77 | $19.69 | 110313 |
| 2026-05-12 | 19.76 | $19.67 | 136200 |
| 2026-05-11 | 19.76 | $19.85 | 204501 |
| 2026-05-08 | 19.72 | $19.84 | 103001 |
| 2026-05-07 | 19.67 | $19.78 | 165423 |
| 2026-05-06 | 19.62 | $19.82 | 77400 |
| 2026-05-05 | 19.56 | $19.64 | 111200 |
| 2026-05-04 | 19.52 | $19.66 | 129700 |
| 2026-05-01 | 19.47 | $19.76 | 119600 |
| 2026-04-30 | 19.39 | $19.67 | 171800 |
| 2026-04-29 | 19.32 | $19.39 | 136633 |
| 2026-04-28 | 19.30 | $19.26 | 96500 |
| 2026-04-27 | 19.29 | $19.29 | 138800 |
| 2026-04-24 | 19.29 | $19.28 | 111818 |
| 2026-04-23 | 19.28 | $19.29 | 115500 |
| 2026-04-22 | 19.26 | $19.35 | 94700 |
| 2026-04-21 | 19.23 | $19.46 | 107310 |
| 2026-04-20 | 19.18 | $19.53 | 118706 |
| 2026-04-17 | 19.10 | $19.40 | 112800 |
| 2026-04-16 | 19.03 | $19.28 | 83244 |
| 2026-04-15 | 18.98 | $19.23 | 112610 |
| 2026-04-14 | 18.93 | $19.20 | 196000 |
| 2026-04-13 | 18.88 | $19.14 | 134800 |
| 2026-04-10 | 18.83 | $19.19 | 75324 |
| 2026-04-09 | 18.77 | $19.21 | 141600 |
| 2026-04-08 | 18.69 | $19.05 | 140032 |
| 2026-04-07 | 18.64 | $18.91 | 164100 |
| 2026-04-06 | 18.60 | $18.90 | 125544 |
| 2026-04-02 | 18.57 | $18.88 | 160100 |
| 2026-04-01 | 18.53 | $18.98 | 113239 |
| 2026-03-31 | 18.48 | $18.74 | 218200 |
| 2026-03-30 | 18.46 | $18.14 | 143128 |
| 2026-03-27 | 18.57 | $18.21 | 151235 |
| 2026-03-26 | 18.68 | $18.61 | 100100 |
| 2026-03-25 | 18.73 | $18.88 | 105100 |
| 2026-03-24 | 18.74 | $18.49 | 197800 |
| 2026-03-23 | 18.83 | $18.60 | 242613 |
| 2026-03-20 | 18.91 | $18.38 | 191400 |
| 2026-03-19 | 19.05 | $18.84 | 139416 |
| 2026-03-18 | 19.12 | $19.06 | 92941 |
| 2026-03-17 | 19.15 | $19.15 | 89987 |
| 2026-03-16 | 19.17 | $19.07 | 110103 |
| 2026-03-13 | 19.22 | $18.96 | 211809 |
| 2026-03-12 | 19.29 | $19.04 | 133000 |
| 2026-03-11 | 19.36 | $19.06 | 119500 |
| 2026-03-10 | 19.44 | $19.01 | 154914 |
| 2026-03-09 | 19.54 | $19.11 | 187326 |
| 2026-03-06 | 19.64 | $19.28 | 88700 |
| 2026-03-05 | 19.72 | $19.49 | 78100 |
| 2026-03-04 | 19.76 | $19.64 | 78510 |
| 2026-03-03 | 19.78 | $19.65 | 183700 |
| 2026-03-02 | 19.81 | $19.79 | 164800 |
| 2026-02-27 | 19.80 | $19.75 | 165300 |
| 2026-02-26 | 19.81 | $19.83 | 95137 |
| 2026-02-25 | 19.79 | $19.82 | 81226 |
| 2026-02-24 | 19.78 | $19.78 | 85900 |
| 2026-02-23 | 19.77 | $19.68 | 98239 |
| 2026-02-20 | 19.79 | $19.80 | 89721 |
| 2026-02-19 | 19.78 | $19.79 | 90900 |
| 2026-02-18 | 19.77 | $19.80 | 161200 |
| 2026-02-17 | 19.75 | $19.85 | 151800 |
| 2026-02-13 | 19.72 | $19.77 | 126642 |
| 2026-02-12 | 19.70 | $19.63 | 156300 |
| 2026-02-11 | 19.71 | $19.59 | 215840 |
| 2026-02-10 | 19.73 | $19.65 | 174400 |
| 2026-02-09 | 19.74 | $19.75 | 107800 |
| 2026-02-06 | 19.73 | $19.77 | 160542 |
| 2026-02-05 | 19.71 | $19.66 | 147141 |
| 2026-02-04 | 19.71 | $19.75 | 191000 |
| 2026-02-03 | 19.70 | $19.71 | 187101 |
| 2026-02-02 | 19.69 | $19.64 | 219747 |
| 2026-01-30 | 19.69 | $19.70 | 162912 |
| 2026-01-29 | 19.67 | $19.71 | 106500 |
| 2026-01-28 | 19.66 | $19.66 | 120400 |
| 2026-01-27 | 19.65 | $19.66 | 198528 |
| 2026-01-26 | 19.64 | $19.66 | 127300 |
| 2026-01-23 | 19.62 | $19.70 | 95100 |
| 2026-01-22 | 19.60 | $19.72 | 191233 |
| 2026-01-21 | 19.57 | $19.66 | 149812 |
| 2026-01-20 | 19.54 | $19.44 | 226300 |
| 2026-01-16 | 19.56 | $19.51 | 200900 |
| 2026-01-15 | 19.56 | $19.74 | 180100 |
| 2026-01-14 | 19.52 | $19.63 | 161200 |
| 2026-01-13 | 19.49 | $19.50 | 215610 |
| 2026-01-12 | 19.48 | $19.59 | 147300 |
| 2026-01-09 | 19.46 | $19.55 | 216506 |
| 2026-01-08 | 19.43 | $19.60 | 185700 |
| 2026-01-07 | 19.40 | $19.62 | 134800 |
| 2026-01-06 | 19.35 | $19.62 | 240803 |
| 2026-01-05 | 19.30 | $19.48 | 152737 |
| 2026-01-02 | 19.27 | $19.43 | 128301 |
| 2025-12-31 | 19.24 | $19.31 | 202000 |
| 2025-12-30 | 19.24 | $19.35 | 306700 |
| 2025-12-29 | 19.22 | $19.29 | 315511 |
| 2025-12-26 | 19.22 | $19.33 | 301412 |
| 2025-12-24 | 19.21 | $19.28 | 211000 |
| 2025-12-23 | 19.21 | $19.23 | 264100 |
| 2025-12-22 | 19.22 | $19.26 | 192123 |
| 2025-12-19 | 19.23 | $19.25 | 291900 |
| 2025-12-18 | 19.24 | $19.23 | 324424 |
| 2025-12-17 | 19.26 | $19.26 | 233041 |
| 2025-12-16 | 19.27 | $19.38 | 175100 |
| 2025-12-15 | 19.27 | $19.29 | 194400 |
| 2025-12-12 | 19.28 | $19.24 | 236632 |
| 2025-12-11 | 19.30 | $19.38 | 192514 |
| 2025-12-10 | 19.31 | $19.30 | 246202 |
| 2025-12-09 | 19.32 | $19.37 | 233400 |
| 2025-12-08 | 19.33 | $19.51 | 216900 |
| 2025-12-05 | 19.31 | $19.47 | 246714 |
| 2025-12-04 | 19.30 | $19.47 | 127436 |
| 2025-12-03 | 19.28 | $19.50 | 120245 |
| 2025-12-02 | 19.26 | $19.42 | 154700 |
| 2025-12-01 | 19.25 | $19.35 | 216000 |
| 2025-11-28 | 19.26 | $19.54 | 89010 |
| 2025-11-26 | 19.23 | $19.43 | 193312 |
| 2025-11-25 | 19.22 | $19.35 | 121932 |
| 2025-11-24 | 19.22 | $19.17 | 175041 |
| 2025-11-21 | 19.27 | $19.08 | 196107 |
| 2025-11-20 | 19.35 | $18.99 | 141200 |
| 2025-11-19 | 19.45 | $19.11 | 314117 |
| 2025-11-18 | 19.56 | $19.31 | 256700 |
| 2025-11-17 | 19.63 | $19.37 | 248000 |
| 2025-11-14 | 19.71 | $19.58 | 160415 |
| 2025-11-13 | 19.76 | $19.49 | 240500 |
| 2025-11-12 | 19.83 | $19.86 | 161800 |
| 2025-11-11 | 19.84 | $19.93 | 108010 |
| 2025-11-10 | 19.83 | $19.91 | 146008 |
| 2025-11-07 | 19.84 | $19.88 | 100821 |
| 2025-11-06 | 19.84 | $19.85 | 104527 |
| 2025-11-05 | 19.86 | $19.91 | 162706 |
| 2025-11-04 | 19.87 | $19.84 | 211300 |
| 2025-11-03 | 19.89 | $19.93 | 194700 |
| 2025-10-31 | 19.90 | $19.94 | 146002 |
| 2025-10-30 | 19.91 | $19.98 | 109900 |
| 2025-10-29 | 19.91 | $19.95 | 121100 |
| 2025-10-28 | 19.92 | $19.98 | 134298 |
| 2025-10-27 | 19.93 | $19.98 | 80300 |
| 2025-10-24 | 19.94 | $19.94 | 139800 |
| 2025-10-23 | 19.97 | $19.91 | 166700 |
| 2025-10-22 | 20.00 | $19.79 | 107800 |
| 2025-10-21 | 20.06 | $19.82 | 257843 |
| 2025-10-20 | 20.13 | $19.85 | 164621 |
| 2025-10-17 | 20.21 | $19.85 | 136800 |
| 2025-10-16 | 20.29 | $19.99 | 120928 |
| 2025-10-15 | 20.37 | $20.14 | 197300 |
| 2025-10-14 | 20.42 | $20.05 | 183312 |
| 2025-10-13 | 20.50 | $20.41 | 91958 |
| 2025-10-10 | 20.52 | $20.20 | 100137 |
| 2025-10-09 | 20.58 | $20.44 | 101100 |
| 2025-10-08 | 20.61 | $20.52 | 114321 |
| 2025-10-07 | 20.62 | $20.48 | 193745 |
| 2025-10-06 | 20.64 | $20.52 | 118500 |
| 2025-10-03 | 20.65 | $20.55 | 117300 |
| 2025-10-02 | 20.66 | $20.50 | 135700 |
| 2025-10-01 | 20.68 | $20.73 | 183234 |
| 2025-09-30 | 20.66 | $20.41 | 118300 |
| 2025-09-29 | 20.70 | $20.50 | 97231 |
| 2025-09-26 | 20.72 | $20.56 | 115031 |
| 2025-09-25 | 20.74 | $20.52 | 123700 |
| 2025-09-24 | 20.77 | $20.50 | 111544 |
| 2025-09-23 | 20.80 | $20.81 | 66200 |
| 2025-09-22 | 20.77 | $20.83 | 69433 |
| 2025-09-19 | 20.73 | $20.88 | 97934 |
| 2025-09-18 | 20.68 | $20.74 | 92000 |
| 2025-09-17 | 20.64 | $20.70 | 59743 |
| 2025-09-16 | 20.60 | $20.69 | 160700 |
| 2025-09-15 | 20.56 | $20.75 | 120178 |
| 2025-09-12 | 20.50 | $20.58 | 67642 |
| 2025-09-11 | 20.47 | $20.58 | 131900 |
| 2025-09-10 | 20.43 | $20.53 | 86900 |
| 2025-09-09 | 20.39 | $20.56 | 111200 |
| 2025-09-08 | 20.33 | $20.52 | 166400 |
| 2025-09-05 | 20.28 | $20.47 | 195300 |
| 2025-09-04 | 20.23 | $20.28 | 64900 |
| 2025-09-03 | 20.21 | $20.22 | 111601 |
| 2025-09-02 | 20.20 | $20.22 | 192903 |
| 2025-08-29 | 20.18 | $20.18 | 117016 |
| 2025-08-28 | 20.18 | $20.22 | 139300 |
| 2025-08-27 | 20.16 | $20.09 | 98700 |
| 2025-08-26 | 20.16 | $20.20 | 88800 |
| 2025-08-25 | 20.15 | $20.15 | 91800 |
| 2025-08-22 | 20.14 | $20.27 | 39500 |
| 2025-08-21 | 20.10 | $20.03 | 84306 |
| 2025-08-20 | 20.11 | $20.10 | 60900 |
| 2025-08-19 | 20.10 | $20.18 | 113109 |
| 2025-08-18 | 20.08 | $20.08 | 107646 |
| 2025-08-15 | 20.07 | $19.94 | 84122 |
| 2025-08-14 | 20.09 | $19.82 | 169900 |
| 2025-08-13 | 20.14 | $19.93 | 404509 |
| 2025-08-12 | 20.17 | $20.12 | 45646 |
| 2025-08-11 | 20.16 | $20.15 | 121600 |
| 2025-08-08 | 20.15 | $20.19 | 88300 |
| 2025-08-07 | 20.13 | $20.12 | 97132 |
| 2025-08-06 | 20.12 | $20.16 | 79722 |
| 2025-08-05 | 20.10 | $20.18 | 76700 |
| 2025-08-04 | 20.07 | $20.22 | 118300 |
| 2025-08-01 | 20.02 | $20.11 | 66800 |
| 2025-07-31 | 19.99 | $20.12 | 97900 |
| 2025-07-30 | 19.95 | $20.00 | 118800 |
| 2025-07-29 | 19.94 | $19.98 | 60200 |
| 2025-07-28 | 19.92 | $19.90 | 64232 |
| 2025-07-25 | 19.91 | $19.88 | 82336 |
| 2025-07-24 | 19.91 | $19.87 | 109500 |
| 2025-07-23 | 19.92 | $19.71 | 68900 |
| 2025-07-22 | 19.95 | $19.73 | 73400 |
| 2025-07-21 | 19.99 | $19.79 | 97000 |
| 2025-07-18 | 20.01 | $19.61 | 185400 |
| 2025-07-17 | 20.08 | $20.02 | 69607 |
| 2025-07-16 | 20.08 | $20.01 | 73700 |
| 2025-07-15 | 20.07 | $19.97 | 77341 |
| 2025-07-14 | 20.07 | $20.06 | 97000 |
| 2025-07-11 | 20.05 | $19.95 | 67513 |
| 2025-07-10 | 20.05 | $19.99 | 146817 |
| 2025-07-09 | 20.03 | $20.12 | 75900 |
| 2025-07-08 | 19.99 | $20.06 | 78515 |
| 2025-07-07 | 19.95 | $20.02 | 68700 |
| 2025-07-03 | 19.92 | $20.07 | 61522 |
| 2025-07-02 | 19.86 | $20.00 | 77300 |
| 2025-07-01 | 19.81 | $19.99 | 210310 |
| 2025-06-30 | 19.76 | $19.80 | 142100 |
| 2025-06-27 | 19.73 | $19.72 | 81900 |
| 2025-06-26 | 19.72 | $19.73 | 132125 |
| 2025-06-25 | 19.70 | $19.74 | 89631 |
| 2025-06-24 | 19.67 | $19.77 | 85900 |
| 2025-06-23 | 19.64 | $19.60 | 86700 |
| 2025-06-20 | 19.63 | $19.61 | 85410 |
| 2025-06-18 | 19.62 | $19.52 | 34600 |
| 2025-06-17 | 19.62 | $19.45 | 43436 |
| 2025-06-16 | 19.64 | $19.52 | 65742 |
| 2025-06-13 | 19.65 | $19.38 | 141732 |
| 2025-06-12 | 19.69 | $19.56 | 110900 |
| 2025-06-11 | 19.69 | $19.67 | 76700 |
| 2025-06-10 | 19.67 | $19.54 | 106827 |
| 2025-06-09 | 19.68 | $19.76 | 75202 |
| 2025-06-06 | 19.63 | $19.80 | 117031 |
| 2025-06-05 | 19.57 | $19.67 | 103233 |
| 2025-06-04 | 19.53 | $19.53 | 149901 |
| 2025-06-03 | 19.51 | $19.68 | 89020 |
| 2025-06-02 | 19.45 | $19.59 | 180610 |
| 2025-05-30 | 19.40 | $19.56 | 103305 |
| 2025-05-29 | 19.35 | $19.50 | 91800 |
| 2025-05-28 | 19.30 | $19.32 | 124300 |
| 2025-05-27 | 19.28 | $19.30 | 59920 |
| 2025-05-23 | 19.27 | $19.12 | 95041 |
| 2025-05-22 | 19.28 | $19.19 | 99900 |
| 2025-05-21 | 19.29 | $19.16 | 66018 |
| 2025-05-20 | 19.29 | $19.49 | 114300 |
| 2025-05-19 | 19.23 | $19.30 | 84836 |
| 2025-05-16 | 19.20 | $19.25 | 57400 |
| 2025-05-15 | 19.18 | $19.25 | 86900 |
| 2025-05-14 | 19.15 | $19.32 | 49709 |
| 2025-05-13 | 19.10 | $19.42 | 152113 |
| 2025-05-12 | 19.02 | $19.47 | 94451 |
| 2025-05-09 | 18.91 | $19.32 | 77700 |
| 2025-05-08 | 18.82 | $19.20 | 103500 |
| 2025-05-07 | 18.75 | $19.03 | 43025 |
| 2025-05-06 | 18.69 | $18.92 | 93904 |
| 2025-05-05 | 18.65 | $19.06 | 69800 |
| 2025-05-02 | 18.57 | $19.03 | 94500 |
| 2025-05-01 | 18.49 | $18.86 | 135928 |
| 2025-04-30 | 18.44 | $18.72 | 92000 |
| 2025-04-29 | 18.40 | $18.71 | 68624 |
| 2025-04-28 | 18.36 | $18.70 | 64127 |
| 2025-04-25 | 18.32 | $18.72 | 67600 |
| 2025-04-24 | 18.27 | $18.77 | 94900 |
| 2025-04-23 | 18.21 | $18.53 | 78001 |
| 2025-04-22 | 18.18 | $18.34 | 88223 |
| 2025-04-21 | 18.20 | $18.24 | 79800 |
| 2025-04-17 | 18.24 | $18.45 | 63200 |
| 2025-04-16 | 18.24 | $18.35 | 63600 |
| 2025-04-15 | 18.27 | $18.41 | 85344 |
| 2025-04-14 | 18.30 | $18.12 | 91000 |
| 2025-04-11 | 18.39 | $17.93 | 184203 |
| 2025-04-10 | 18.54 | $18.04 | 241801 |
| 2025-04-09 | 18.69 | $18.55 | 280520 |
| 2025-04-08 | 18.77 | $17.61 | 202800 |
| 2025-04-07 | 19.05 | $17.86 | 281600 |
| 2025-04-04 | 19.33 | $18.57 | 298700 |
| 2025-04-03 | 19.50 | $19.52 | 115600 |
| 2025-04-02 | 19.51 | $19.76 | 122300 |
| 2025-04-01 | 19.46 | $19.60 | 158004 |
| 2025-03-31 | 19.44 | $19.44 | 132605 |
| 2025-03-28 | 19.45 | $19.44 | 47200 |
| 2025-03-27 | 19.47 | $19.40 | 105100 |
| 2025-03-26 | 19.49 | $19.46 | 112100 |
| 2025-03-25 | 19.51 | $19.67 | 86400 |
| 2025-03-24 | 19.48 | $19.64 | 127900 |
| 2025-03-21 | 19.46 | $19.62 | 94400 |
| 2025-03-20 | 19.44 | $19.60 | 124200 |
| 2025-03-19 | 19.42 | $19.47 | 174500 |
| 2025-03-18 | 19.43 | $19.41 | 96600 |
| 2025-03-17 | 19.45 | $19.32 | 122000 |
| 2025-03-14 | 19.50 | $19.20 | 95021 |
| 2025-03-13 | 19.58 | $19.17 | 141800 |
| 2025-03-12 | 19.68 | $19.24 | 204150 |
| 2025-03-11 | 19.78 | $19.32 | 111800 |
| 2025-03-10 | 19.88 | $19.66 | 105610 |
| 2025-03-07 | 19.92 | $19.91 | 83800 |
| 2025-03-06 | 19.92 | $19.80 | 59500 |
| 2025-03-05 | 19.94 | $19.92 | 81500 |
| 2025-03-04 | 19.94 | $19.91 | 140101 |
| 2025-03-03 | 19.94 | $19.95 | 163508 |
| 2025-02-28 | 19.93 | $19.93 | 106600 |
| 2025-02-27 | 19.92 | $19.88 | 91133 |
| 2025-02-26 | 19.92 | $19.97 | 87312 |
| 2025-02-25 | 19.91 | $19.86 | 72760 |
| 2025-02-24 | 19.91 | $19.77 | 50900 |
| 2025-02-21 | 19.93 | $19.79 | 66000 |
| 2025-02-20 | 19.95 | $19.74 | 87602 |
| 2025-02-19 | 19.99 | $19.91 | 33830 |
| 2025-02-18 | 19.99 | $19.92 | 76800 |
| 2025-02-14 | 20.00 | $19.96 | 111400 |
| 2025-02-13 | 19.99 | $19.85 | 81500 |
| 2025-02-12 | 20.01 | $19.87 | 65901 |
| 2025-02-11 | 20.02 | $20.02 | 96125 |
| 2025-02-10 | 20.00 | $20.13 | 84000 |
| 2025-02-07 | 19.96 | $20.03 | 184917 |
| 2025-02-06 | 19.93 | $20.25 | 335373 |
| 2025-02-05 | 19.85 | $20.01 | 124400 |
| 2025-02-04 | 19.80 | $19.92 | 114446 |
| 2025-02-03 | 19.77 | $19.92 | 180037 |
| 2025-01-31 | 19.72 | $19.98 | 309900 |
| 2025-01-30 | 19.66 | $19.91 | 91331 |
| 2025-01-29 | 19.61 | $19.79 | 131615 |
| 2025-01-28 | 19.57 | $19.76 | 105100 |
| 2025-01-27 | 19.53 | $19.66 | 76400 |
| 2025-01-24 | 19.51 | $19.66 | 135736 |
| 2025-01-23 | 19.48 | $19.66 | 84900 |
| 2025-01-22 | 19.45 | $19.67 | 135900 |
| 2025-01-21 | 19.41 | $19.73 | 135300 |
| 2025-01-17 | 19.35 | $19.47 | 134544 |
| 2025-01-16 | 19.34 | $19.56 | 97525 |
| 2025-01-15 | 19.31 | $19.51 | 125705 |
| 2025-01-14 | 19.29 | $19.26 | 112839 |
| 2025-01-13 | 19.32 | $19.37 | 123744 |
| 2025-01-10 | 19.33 | $19.46 | 178800 |
| 2025-01-08 | 19.32 | $19.61 | 228400 |
| 2025-01-07 | 19.28 | $19.38 | 191304 |
| 2025-01-06 | 19.28 | $19.58 | 154925 |
| 2025-01-03 | 19.25 | $19.70 | 177200 |
| 2025-01-02 | 19.18 | $19.52 | 113700 |
| 2024-12-31 | 19.15 | $19.22 | 362532 |
| 2024-12-30 | 19.17 | $19.11 | 367000 |
| 2024-12-27 | 19.22 | $19.12 | 254219 |
| 2024-12-26 | 19.28 | $19.17 | 544700 |
| 2024-12-24 | 19.34 | $19.25 | 111218 |
| 2024-12-23 | 19.40 | $19.17 | 282200 |
| 2024-12-20 | 19.48 | $19.25 | 272200 |
| 2024-12-19 | 19.56 | $19.17 | 287900 |
| 2024-12-18 | 19.68 | $19.27 | 317100 |
| 2024-12-17 | 19.79 | $19.58 | 201900 |
| 2024-12-16 | 19.85 | $19.77 | 174222 |
| 2024-12-13 | 19.89 | $19.77 | 155246 |
| 2024-12-12 | 19.93 | $19.64 | 196119 |
| 2024-12-11 | 20.01 | $19.76 | 238200 |
| 2024-12-10 | 20.07 | $19.87 | 238647 |
| 2024-12-09 | 20.13 | $20.19 | 123000 |
| 2024-12-06 | 20.12 | $20.21 | 101600 |
| 2024-12-05 | 20.11 | $20.30 | 136100 |
| 2024-12-04 | 20.08 | $20.27 | 141525 |
| 2024-12-03 | 20.06 | $20.33 | 170530 |
| 2024-12-02 | 20.01 | $20.25 | 216600 |
| 2024-11-29 | 19.98 | $20.15 | 67900 |
| 2024-11-27 | 19.97 | $20.01 | 160800 |
| 2024-11-26 | 19.98 | $19.92 | 131900 |
| 2024-11-25 | 20.01 | $20.08 | 146431 |
| 2024-11-22 | 20.02 | $20.00 | 326049 |
| 2024-11-21 | 20.04 | $20.35 | 170400 |
| 2024-11-20 | 20.00 | $20.10 | 117638 |
| 2024-11-19 | 20.01 | $20.12 | 162204 |
| 2024-11-18 | 20.01 | $19.94 | 143900 |
| 2024-11-15 | 20.05 | $19.75 | 119300 |
| 2024-11-14 | 20.14 | $19.82 | 138500 |
| 2024-11-13 | 20.23 | $19.93 | 112300 |
| 2024-11-12 | 20.32 | $20.07 | 109400 |
| 2024-11-11 | 20.39 | $20.51 | 89839 |
| 2024-11-08 | 20.37 | $20.66 | 115600 |
| 2024-11-07 | 20.33 | $20.48 | 134249 |
| 2024-11-06 | 20.32 | $20.26 | 77949 |
| 2024-11-05 | 20.35 | $20.30 | 101500 |
| 2024-11-04 | 20.38 | $20.31 | 100200 |
| 2024-11-01 | 20.41 | $20.17 | 145700 |
| 2024-10-31 | 20.48 | $20.18 | 130630 |
| 2024-10-30 | 20.56 | $20.17 | 184833 |
| 2024-10-29 | 20.65 | $20.15 | 129544 |
| 2024-10-28 | 20.77 | $20.33 | 137600 |
| 2024-10-25 | 20.86 | $20.58 | 72900 |
| 2024-10-24 | 20.92 | $20.61 | 84414 |
| 2024-10-23 | 20.98 | $20.63 | 82118 |
| 2024-10-22 | 21.04 | $20.79 | 64700 |
| 2024-10-21 | 21.08 | $20.82 | 64300 |
| 2024-10-18 | 21.12 | $20.89 | 87100 |
| 2024-10-17 | 21.15 | $21.02 | 63714 |
| 2024-10-16 | 21.16 | $21.10 | 93600 |
| 2024-10-15 | 21.15 | $20.93 | 115400 |
| 2024-10-14 | 21.17 | $21.07 | 61246 |
| 2024-10-11 | 21.17 | $21.10 | 95200 |
| 2024-10-10 | 21.16 | $21.07 | 50600 |
| 2024-10-09 | 21.15 | $21.16 | 74000 |
| 2024-10-08 | 21.11 | $21.17 | 117600 |
| 2024-10-07 | 21.07 | $20.91 | 67848 |
| 2024-10-04 | 21.08 | $21.05 | 111026 |
| 2024-10-03 | 21.06 | $20.93 | 66200 |
| 2024-10-02 | 21.05 | $21.13 | 111400 |
| 2024-10-01 | 21.00 | $21.07 | 163400 |
| 2024-09-30 | 20.96 | $21.04 | 127900 |
| 2024-09-27 | 20.91 | $20.97 | 98726 |
| 2024-09-26 | 20.87 | $20.94 | 86900 |
| 2024-09-25 | 20.83 | $20.92 | 67718 |
| 2024-09-24 | 20.78 | $20.93 | 110541 |
| 2024-09-23 | 20.72 | $20.93 | 168715 |
| 2024-09-20 | 20.66 | $20.93 | 75833 |
| 2024-09-19 | 20.57 | $20.76 | 106000 |
| 2024-09-18 | 20.52 | $20.68 | 86800 |
| 2024-09-17 | 20.46 | $20.56 | 68339 |
| 2024-09-16 | 20.43 | $20.49 | 83301 |
| 2024-09-13 | 20.40 | $20.35 | 125500 |
| 2024-09-12 | 20.40 | $20.25 | 102438 |
| 2024-09-11 | 20.41 | $20.22 | 85000 |
| 2024-09-10 | 20.44 | $20.29 | 79502 |
| 2024-09-09 | 20.45 | $20.32 | 109226 |
| 2024-09-06 | 20.46 | $20.33 | 125900 |
| 2024-09-05 | 20.46 | $20.47 | 111529 |
| 2024-09-04 | 20.44 | $20.46 | 73515 |
| 2024-09-03 | 20.41 | $20.49 | 163700 |
| 2024-08-30 | 20.37 | $20.44 | 106900 |
| 2024-08-29 | 20.33 | $20.42 | 80100 |
| 2024-08-28 | 20.29 | $20.33 | 83625 |
| 2024-08-27 | 20.26 | $20.51 | 152700 |
| 2024-08-26 | 20.19 | $20.30 | 109131 |
| 2024-08-23 | 20.15 | $20.23 | 100600 |
| 2024-08-22 | 20.12 | $20.13 | 136900 |
| 2024-08-21 | 20.11 | $20.17 | 99000 |
| 2024-08-20 | 20.08 | $20.19 | 112226 |
| 2024-08-19 | 20.04 | $20.23 | 93422 |
| 2024-08-16 | 19.99 | $20.19 | 67700 |
| 2024-08-15 | 19.94 | $19.96 | 79119 |
| 2024-08-14 | 19.92 | $19.87 | 100732 |
| 2024-08-13 | 19.93 | $19.81 | 109949 |
| 2024-08-12 | 19.94 | $19.92 | 139100 |
| 2024-08-09 | 19.94 | $19.98 | 49700 |
| 2024-08-08 | 19.92 | $19.94 | 65925 |
| 2024-08-07 | 19.90 | $19.75 | 101731 |
| 2024-08-06 | 19.92 | $19.91 | 64900 |
| 2024-08-05 | 19.92 | $19.69 | 121744 |
| 2024-08-02 | 19.95 | $20.07 | 128239 |
| 2024-08-01 | 19.92 | $19.98 | 106449 |
| 2024-07-31 | 19.89 | $19.86 | 129100 |
| 2024-07-30 | 19.88 | $19.88 | 110700 |
| 2024-07-29 | 19.87 | $19.92 | 45639 |
| 2024-07-26 | 19.85 | $19.88 | 91740 |
| 2024-07-25 | 19.83 | $19.82 | 84900 |
| 2024-07-24 | 19.82 | $19.75 | 49100 |
| 2024-07-23 | 19.83 | $19.82 | 47622 |
| 2024-07-22 | 19.82 | $19.82 | 100213 |
| 2024-07-19 | 19.81 | $19.55 | 21026 |
| 2024-07-18 | 19.85 | $19.47 | 170934 |
| 2024-07-17 | 19.91 | $19.83 | 68900 |
| 2024-07-16 | 19.91 | $19.86 | 67400 |
| 2024-07-15 | 19.90 | $19.90 | 115818 |
| 2024-07-12 | 19.88 | $19.98 | 78300 |
| 2024-07-11 | 19.84 | $19.98 | 141100 |
| 2024-07-10 | 19.79 | $19.83 | 129243 |
| 2024-07-09 | 19.77 | $19.87 | 121218 |
| 2024-07-08 | 19.73 | $19.77 | 99236 |
| 2024-07-05 | 19.70 | $19.85 | 74200 |
| 2024-07-03 | 19.65 | $19.70 | 71400 |
| 2024-07-02 | 19.63 | $19.73 | 179000 |
| 2024-07-01 | 19.59 | $19.93 | 236500 |
| 2024-06-28 | 19.51 | $19.85 | 318900 |
| 2024-06-27 | 19.43 | $19.61 | 111105 |
| 2024-06-26 | 19.39 | $19.39 | 81900 |
| 2024-06-25 | 19.38 | $19.36 | 77600 |
| 2024-06-24 | 19.39 | $19.40 | 126000 |
| 2024-06-21 | 19.38 | $19.22 | 55300 |
| 2024-06-20 | 19.41 | $19.15 | 157823 |
| 2024-06-18 | 19.46 | $19.25 | 121545 |
| 2024-06-17 | 19.50 | $19.36 | 95700 |
| 2024-06-14 | 19.51 | $19.42 | 52600 |
| 2024-06-13 | 19.52 | $19.47 | 91932 |
| 2024-06-12 | 19.52 | $19.58 | 112800 |
| 2024-06-11 | 19.49 | $19.40 | 76500 |
| 2024-06-10 | 19.50 | $19.44 | 99210 |
| 2024-06-07 | 19.50 | $19.51 | 99100 |
| 2024-06-06 | 19.48 | $19.41 | 93300 |
| 2024-06-05 | 19.48 | $19.51 | 78002 |
| 2024-06-04 | 19.46 | $19.38 | 146600 |
| 2024-06-03 | 19.47 | $19.40 | 148139 |
| 2024-05-31 | 19.46 | $19.33 | 97933 |
| 2024-05-30 | 19.48 | $19.49 | 147342 |
| 2024-05-29 | 19.45 | $19.35 | 88000 |
| 2024-05-28 | 19.46 | $19.33 | 53927 |
| 2024-05-24 | 19.47 | $19.44 | 52600 |
| 2024-05-23 | 19.45 | $19.30 | 83833 |
| 2024-05-22 | 19.46 | $19.48 | 114500 |
| 2024-05-21 | 19.43 | $19.62 | 184218 |
| 2024-05-20 | 19.37 | $19.46 | 69600 |
| 2024-05-17 | 19.33 | $19.35 | 170400 |
| 2024-05-16 | 19.31 | $19.41 | 93735 |
| 2024-05-15 | 19.27 | $19.29 | 100400 |
| 2024-05-14 | 19.25 | $19.41 | 88600 |
| 2024-05-13 | 19.20 | $19.47 | 97736 |
| 2024-05-10 | 19.13 | $19.45 | 77300 |
| 2024-05-09 | 19.05 | $19.46 | 124600 |
| 2024-05-08 | 18.95 | $19.35 | 100334 |
| 2024-05-07 | 18.86 | $19.25 | 72300 |
| 2024-05-06 | 18.78 | $19.24 | 85800 |
| 2024-05-03 | 18.68 | $19.21 | 75600 |
| 2024-05-02 | 18.58 | $19.06 | 143314 |
| 2024-05-01 | 18.50 | $18.86 | 128200 |
| 2024-04-30 | 18.44 | $18.55 | 110300 |
| 2024-04-29 | 18.44 | $18.59 | 150349 |
| 2024-04-26 | 18.44 | $18.48 | 87500 |
| 2024-04-25 | 18.45 | $18.44 | 84314 |
| 2024-04-24 | 18.48 | $18.57 | 88243 |
| 2024-04-23 | 18.49 | $18.64 | 143933 |
| 2024-04-22 | 18.49 | $18.43 | 164700 |
| 2024-04-19 | 18.53 | $18.38 | 154400 |
| 2024-04-18 | 18.59 | $18.36 | 183322 |
| 2024-04-17 | 18.67 | $18.32 | 207600 |
| 2024-04-16 | 18.77 | $18.29 | 162400 |
| 2024-04-15 | 18.89 | $18.32 | 143100 |
| 2024-04-12 | 19.03 | $18.62 | 83100 |
| 2024-04-11 | 19.12 | $18.79 | 161400 |
| 2024-04-10 | 19.20 | $18.74 | 186015 |
| 2024-04-09 | 19.30 | $18.96 | 89547 |
| 2024-04-08 | 19.36 | $19.07 | 129508 |
| 2024-04-05 | 19.42 | $19.04 | 160209 |
| 2024-04-04 | 19.49 | $19.20 | 105345 |
| 2024-04-03 | 19.53 | $19.35 | 106601 |
| 2024-04-02 | 19.55 | $19.43 | 119700 |
| 2024-04-01 | 19.56 | $19.73 | 213200 |
| 2024-03-28 | 19.50 | $19.61 | 210814 |
| 2024-03-27 | 19.45 | $19.43 | 136831 |
| 2024-03-26 | 19.44 | $19.34 | 175703 |
| 2024-03-25 | 19.44 | $19.34 | 131718 |
| 2024-03-22 | 19.44 | $19.39 | 135800 |
| 2024-03-21 | 19.44 | $19.37 | 111014 |
| 2024-03-20 | 19.43 | $19.63 | 172500 |
| 2024-03-19 | 19.36 | $19.29 | 89600 |
| 2024-03-18 | 19.36 | $19.27 | 66000 |
| 2024-03-15 | 19.36 | $19.26 | 118000 |
| 2024-03-14 | 19.35 | $19.21 | 75420 |
| 2024-03-13 | 19.36 | $19.37 | 94141 |
| 2024-03-12 | 19.34 | $19.19 | 92922 |
| 2024-03-11 | 19.34 | $19.38 | 96800 |
| 2024-03-08 | 19.31 | $19.40 | 67117 |
| 2024-03-07 | 19.26 | $19.32 | 118444 |
| 2024-03-06 | 19.23 | $19.14 | 81700 |
| 2024-03-05 | 19.22 | $19.23 | 99500 |
| 2024-03-04 | 19.20 | $19.20 | 146600 |
| 2024-03-01 | 19.17 | $19.29 | 178500 |
| 2024-02-29 | 19.12 | $19.17 | 128600 |
| 2024-02-28 | 19.09 | $19.17 | 134018 |
| 2024-02-27 | 19.05 | $19.15 | 98800 |
| 2024-02-26 | 19.00 | $19.10 | 120543 |
| 2024-02-23 | 18.96 | $19.08 | 130811 |
| 2024-02-22 | 18.92 | $18.89 | 95700 |
| 2024-02-21 | 18.90 | $18.87 | 122312 |
| 2024-02-20 | 18.89 | $18.96 | 152224 |
| 2024-02-16 | 18.86 | $18.86 | 170522 |
| 2024-02-15 | 18.84 | $18.84 | 84323 |
| 2024-02-14 | 18.82 | $18.68 | 158600 |
| 2024-02-13 | 18.83 | $18.49 | 179300 |
| 2024-02-12 | 18.88 | $18.95 | 86812 |
| 2024-02-09 | 18.84 | $18.94 | 105900 |
| 2024-02-08 | 18.80 | $18.88 | 129236 |
| 2024-02-07 | 18.76 | $18.91 | 146203 |
| 2024-02-06 | 18.71 | $18.79 | 166900 |
| 2024-02-05 | 18.68 | $18.67 | 114323 |
| 2024-02-02 | 18.66 | $18.64 | 110222 |
| 2024-02-01 | 18.64 | $18.85 | 211400 |
| 2024-01-31 | 18.58 | $18.68 | 131900 |
| 2024-01-30 | 18.54 | $18.66 | 102115 |
| 2024-01-29 | 18.50 | $18.61 | 142600 |
| 2024-01-26 | 18.47 | $18.42 | 236334 |
| 2024-01-25 | 18.47 | $18.52 | 202300 |
| 2024-01-24 | 18.44 | $18.53 | 188406 |
| 2024-01-23 | 18.41 | $18.44 | 258900 |
| 2024-01-22 | 18.39 | $18.45 | 172508 |
| 2024-01-19 | 18.37 | $18.21 | 657500 |
| 2024-01-18 | 18.39 | $18.03 | 181600 |
| 2024-01-17 | 18.46 | $18.08 | 265418 |
| 2024-01-16 | 18.52 | $18.08 | 222804 |
| 2024-01-12 | 18.59 | $18.56 | 109400 |
| 2024-01-11 | 18.57 | $18.55 | 180300 |
| 2024-01-10 | 18.55 | $18.61 | 143300 |
| 2024-01-09 | 18.51 | $18.59 | 183300 |
| 2024-01-08 | 18.47 | $18.73 | 164102 |
| 2024-01-05 | 18.39 | $18.56 | 106203 |
| 2024-01-04 | 18.33 | $18.44 | 123100 |
| 2024-01-03 | 18.29 | $18.42 | 182212 |
| 2024-01-02 | 18.24 | $18.26 | 157236 |
| 2023-12-29 | 18.22 | $18.01 | 347548 |
| 2023-12-28 | 18.25 | $18.19 | 350700 |
| 2023-12-27 | 18.24 | $18.04 | 377600 |
| 2023-12-26 | 18.26 | $18.08 | 302400 |
| 2023-12-22 | 18.28 | $18.26 | 182400 |
| 2023-12-21 | 18.26 | $18.29 | 358820 |
| 2023-12-20 | 18.23 | $18.22 | 367245 |
| 2023-12-19 | 18.21 | $18.29 | 376300 |
| 2023-12-18 | 18.17 | $18.06 | 251829 |
| 2023-12-15 | 18.17 | $18.34 | 279416 |
| 2023-12-14 | 18.10 | $18.36 | 325800 |
| 2023-12-13 | 18.03 | $17.96 | 292832 |
| 2023-12-12 | 18.02 | $17.69 | 234239 |
| 2023-12-11 | 18.07 | $17.72 | 270700 |
| 2023-12-08 | 18.12 | $17.88 | 189300 |
| 2023-12-07 | 18.15 | $17.81 | 402706 |
| 2023-12-06 | 18.19 | $17.59 | 717700 |
| 2023-12-05 | 18.28 | $18.14 | 288020 |
| 2023-12-04 | 18.27 | $18.50 | 175000 |
| 2023-12-01 | 18.18 | $18.60 | 204300 |
| 2023-11-30 | 18.05 | $18.37 | 276400 |
| 2023-11-29 | 17.94 | $18.25 | 203302 |
| 2023-11-28 | 17.85 | $18.19 | 287300 |
| 2023-11-27 | 17.75 | $17.97 | 160600 |
| 2023-11-24 | 17.68 | $17.97 | 43140 |
| 2023-11-22 | 17.59 | $17.84 | 116000 |
| 2023-11-21 | 17.52 | $17.66 | 165737 |
| 2023-11-20 | 17.48 | $17.70 | 126605 |
| 2023-11-17 | 17.42 | $17.67 | 252318 |
| 2023-11-16 | 17.35 | $17.70 | 258529 |
| 2023-11-15 | 17.27 | $17.45 | 206300 |
| 2023-11-14 | 17.23 | $17.30 | 244100 |
| 2023-11-13 | 17.21 | $17.26 | 91000 |
| 2023-11-10 | 17.20 | $17.29 | 146000 |
| 2023-11-09 | 17.18 | $17.30 | 79736 |
| 2023-11-08 | 17.15 | $17.35 | 89000 |
| 2023-11-07 | 17.11 | $17.38 | 172200 |
| 2023-11-06 | 17.05 | $17.51 | 170700 |
| 2023-11-03 | 16.96 | $17.76 | 255800 |
| 2023-11-02 | 16.81 | $17.60 | 216628 |
| 2023-11-01 | 16.66 | $17.16 | 254333 |
| 2023-10-31 | 16.58 | $16.81 | 188723 |
| 2023-10-30 | 16.57 | $16.69 | 133600 |
| 2023-10-27 | 16.58 | $16.51 | 84600 |
| 2023-10-26 | 16.63 | $16.67 | 132517 |
| 2023-10-25 | 16.66 | $16.59 | 161500 |
| 2023-10-24 | 16.71 | $16.62 | 105900 |
| 2023-10-23 | 16.76 | $16.54 | 130500 |
| 2023-10-20 | 16.84 | $16.74 | 113100 |
| 2023-10-19 | 16.90 | $16.74 | 115509 |
| 2023-10-18 | 16.97 | $16.93 | 119600 |
| 2023-10-17 | 17.00 | $16.95 | 194941 |
| 2023-10-16 | 17.04 | $16.99 | 116800 |
| 2023-10-13 | 17.08 | $16.86 | 151600 |
| 2023-10-12 | 17.16 | $16.84 | 127600 |
| 2023-10-11 | 17.25 | $16.99 | 205310 |
| 2023-10-10 | 17.33 | $17.25 | 92400 |
| 2023-10-09 | 17.37 | $17.33 | 136000 |
| 2023-10-06 | 17.40 | $17.19 | 107310 |
| 2023-10-05 | 17.46 | $17.33 | 82000 |
| 2023-10-04 | 17.50 | $17.49 | 84500 |
| 2023-10-03 | 17.52 | $17.32 | 159744 |
| 2023-10-02 | 17.58 | $17.57 | 177549 |
| 2023-09-29 | 17.59 | $17.47 | 129100 |
| 2023-09-28 | 17.63 | $17.37 | 152700 |
| 2023-09-27 | 17.69 | $17.41 | 228100 |
| 2023-09-26 | 17.76 | $17.63 | 212420 |
| 2023-09-25 | 17.79 | $17.85 | 106822 |
| 2023-09-22 | 17.78 | $17.92 | 160922 |
| 2023-09-21 | 17.76 | $17.67 | 173100 |
| 2023-09-20 | 17.78 | $17.77 | 152000 |
| 2023-09-19 | 17.79 | $17.72 | 79249 |
| 2023-09-18 | 17.81 | $17.79 | 115300 |
| 2023-09-15 | 17.81 | $17.68 | 98600 |
| 2023-09-14 | 17.85 | $17.71 | 180500 |
| 2023-09-13 | 17.88 | $17.70 | 155500 |
| 2023-09-12 | 17.92 | $17.74 | 102200 |
| 2023-09-11 | 17.95 | $17.81 | 140500 |
| 2023-09-08 | 17.98 | $18.00 | 74900 |
| 2023-09-07 | 17.97 | $17.93 | 69100 |
| 2023-09-06 | 17.97 | $17.89 | 106613 |
| 2023-09-05 | 17.98 | $18.06 | 139300 |
| 2023-09-01 | 17.96 | $18.08 | 116407 |
| 2023-08-31 | 17.93 | $18.01 | 139400 |
| 2023-08-30 | 17.91 | $17.91 | 80625 |
| 2023-08-29 | 17.91 | $17.92 | 149136 |
| 2023-08-28 | 17.90 | $17.87 | 99435 |
| 2023-08-25 | 17.91 | $17.82 | 93009 |
| 2023-08-24 | 17.92 | $17.63 | 194200 |
| 2023-08-23 | 17.98 | $17.82 | 159031 |
| 2023-08-22 | 18.01 | $17.70 | 199800 |
| 2023-08-21 | 18.06 | $17.82 | 126312 |
| 2023-08-18 | 18.10 | $17.96 | 123300 |
| 2023-08-17 | 18.12 | $17.85 | 160746 |
| 2023-08-16 | 18.16 | $17.76 | 149502 |
| 2023-08-15 | 18.22 | $17.90 | 121100 |
| 2023-08-14 | 18.26 | $18.14 | 98300 |
| 2023-08-11 | 18.26 | $18.19 | 107738 |
| 2023-08-10 | 18.25 | $18.11 | 150300 |
| 2023-08-09 | 18.24 | $18.16 | 193821 |
| 2023-08-08 | 18.23 | $18.23 | 255328 |
| 2023-08-07 | 18.20 | $18.30 | 152400 |
| 2023-08-04 | 18.15 | $18.19 | 125411 |
| 2023-08-03 | 18.11 | $18.07 | 187208 |
| 2023-08-02 | 18.08 | $18.01 | 230300 |
| 2023-08-01 | 18.07 | $18.24 | 275300 |
| 2023-07-31 | 18.00 | $18.23 | 316600 |
| 2023-07-28 | 17.92 | $18.23 | 261300 |
| 2023-07-27 | 17.83 | $17.90 | 199000 |
| 2023-07-26 | 17.79 | $17.72 | 157546 |
| 2023-07-25 | 17.78 | $17.64 | 118400 |
| 2023-07-24 | 17.79 | $17.76 | 171939 |
| 2023-07-21 | 17.77 | $17.83 | 620500 |
| 2023-07-20 | 17.73 | $17.66 | 150600 |
| 2023-07-19 | 17.72 | $17.73 | 258911 |
| 2023-07-18 | 17.69 | $17.64 | 245334 |
| 2023-07-17 | 17.67 | $17.65 | 239800 |
| 2023-07-14 | 17.65 | $17.57 | 89138 |
| 2023-07-13 | 17.64 | $17.69 | 108600 |
| 2023-07-12 | 17.61 | $17.69 | 161346 |
| 2023-07-11 | 17.56 | $17.59 | 88900 |
| 2023-07-10 | 17.53 | $17.61 | 126746 |
| 2023-07-07 | 17.49 | $17.62 | 136901 |
| 2023-07-06 | 17.44 | $17.25 | 164617 |
| 2023-07-05 | 17.45 | $17.87 | 168500 |
| 2023-07-03 | 17.34 | $17.60 | 67128 |
| 2023-06-30 | 17.27 | $17.43 | 156500 |
| 2023-06-29 | 17.21 | $17.12 | 142100 |
| 2023-06-28 | 17.22 | $17.35 | 126400 |
| 2023-06-27 | 17.17 | $17.25 | 93600 |
| 2023-06-26 | 17.14 | $17.05 | 128915 |
| 2023-06-23 | 17.14 | $17.07 | 124100 |
| 2023-06-22 | 17.14 | $16.96 | 106300 |
| 2023-06-21 | 17.16 | $17.08 | 82932 |
| 2023-06-20 | 17.16 | $16.96 | 197619 |
| 2023-06-16 | 17.18 | $17.24 | 97100 |
| 2023-06-15 | 17.15 | $17.34 | 219343 |
| 2023-06-14 | 17.09 | $17.11 | 73216 |
| 2023-06-13 | 17.07 | $17.26 | 176700 |
| 2023-06-12 | 17.01 | $17.39 | 125500 |
| 2023-06-09 | 16.91 | $17.39 | 74506 |
| 2023-06-08 | 16.80 | $17.21 | 93713 |
| 2023-06-07 | 16.70 | $17.12 | 146002 |
| 2023-06-06 | 16.61 | $17.09 | 116900 |
| 2023-06-05 | 16.51 | $16.91 | 110326 |
| 2023-06-02 | 16.44 | $17.00 | 128400 |
| 2023-06-01 | 16.33 | $16.87 | 198900 |
| 2023-05-31 | 16.23 | $16.45 | 137300 |
| 2023-05-30 | 16.21 | $16.52 | 153600 |
| 2023-05-26 | 16.18 | $16.32 | 189935 |
| 2023-05-25 | 16.17 | $16.33 | 144600 |
| 2023-05-24 | 16.17 | $16.29 | 90100 |
| 2023-05-23 | 16.18 | $16.47 | 154100 |
| 2023-05-22 | 16.16 | $16.51 | 127500 |
| 2023-05-19 | 16.12 | $16.49 | 98919 |
| 2023-05-18 | 16.08 | $16.28 | 180400 |
| 2023-05-17 | 16.09 | $16.43 | 119913 |
| 2023-05-16 | 16.06 | $15.99 | 186711 |
| 2023-05-15 | 16.13 | $15.97 | 110604 |
| 2023-05-12 | 16.21 | $15.99 | 142808 |
| 2023-05-11 | 16.31 | $16.05 | 252700 |
| 2023-05-10 | 16.41 | $16.09 | 145300 |
| 2023-05-09 | 16.52 | $16.21 | 244400 |
| 2023-05-08 | 16.63 | $16.64 | 128813 |
| 2023-05-05 | 16.66 | $16.77 | 169300 |
| 2023-05-04 | 16.67 | $16.20 | 248839 |
| 2023-05-03 | 16.81 | $16.69 | 144200 |
| 2023-05-02 | 16.87 | $16.79 | 156047 |
| 2023-05-01 | 16.92 | $17.13 | 184800 |
| 2023-04-28 | 16.90 | $17.12 | 108900 |
| 2023-04-27 | 16.89 | $16.89 | 132300 |
| 2023-04-26 | 16.93 | $16.76 | 178246 |
| 2023-04-25 | 17.00 | $16.95 | 86900 |
| 2023-04-24 | 17.04 | $17.08 | 57100 |
| 2023-04-21 | 17.07 | $17.14 | 92637 |
| 2023-04-20 | 17.09 | $17.14 | 64800 |
| 2023-04-19 | 17.11 | $17.09 | 120200 |
| 2023-04-18 | 17.15 | $17.29 | 103944 |
| 2023-04-17 | 17.15 | $17.32 | 143900 |
| 2023-04-14 | 17.15 | $17.32 | 88148 |
| 2023-04-13 | 17.16 | $17.56 | 120900 |
| 2023-04-12 | 17.11 | $17.30 | 158344 |
| 2023-04-11 | 17.12 | $17.43 | 101644 |
| 2023-04-10 | 17.10 | $17.38 | 192028 |
| 2023-04-06 | 17.09 | $17.53 | 218238 |
| 2023-04-05 | 17.05 | $17.48 | 178407 |
| 2023-04-04 | 17.02 | $17.28 | 172100 |
| 2023-04-03 | 17.03 | $17.65 | 144500 |
| 2023-03-31 | 16.96 | $17.87 | 192206 |
| 2023-03-30 | 16.84 | $17.30 | 113441 |
| 2023-03-29 | 16.83 | $17.18 | 120806 |
| 2023-03-28 | 16.84 | $17.06 | 181800 |
| 2023-03-27 | 16.88 | $16.88 | 158600 |
| 2023-03-24 | 16.98 | $16.54 | 117700 |
| 2023-03-23 | 17.16 | $16.98 | 137500 |
| 2023-03-22 | 17.29 | $16.97 | 469534 |
| 2023-03-21 | 17.45 | $16.93 | 339200 |
| 2023-03-20 | 17.64 | $16.39 | 300800 |
| 2023-03-17 | 17.98 | $17.08 | 106734 |
| 2023-03-16 | 18.23 | $17.66 | 430930 |
| 2023-03-15 | 18.41 | $17.71 | 144703 |
| 2023-03-14 | 18.60 | $17.93 | 187522 |
| 2023-03-13 | 18.78 | $17.72 | 375127 |
| 2023-03-10 | 19.04 | $18.38 | 155600 |
| 2023-03-09 | 19.20 | $18.82 | 77544 |
| 2023-03-08 | 19.29 | $19.17 | 60100 |
| 2023-03-07 | 19.33 | $19.15 | 97475 |
| 2023-03-06 | 19.37 | $19.25 | 134000 |
| 2023-03-03 | 19.41 | $19.38 | 139015 |
| 2023-03-02 | 19.42 | $19.25 | 101500 |
| 2023-03-01 | 19.46 | $19.28 | 68939 |
| 2023-02-28 | 19.49 | $19.28 | 118300 |
| 2023-02-27 | 19.54 | $19.24 | 71100 |
| 2023-02-24 | 19.60 | $18.93 | 184300 |
| 2023-02-23 | 19.74 | $19.31 | 59200 |
| 2023-02-22 | 19.81 | $19.24 | 106800 |
| 2023-02-21 | 19.92 | $19.13 | 95144 |
| 2023-02-17 | 20.06 | $19.65 | 75000 |
| 2023-02-16 | 20.11 | $19.51 | 143744 |
| 2023-02-15 | 20.20 | $19.77 | 104322 |
| 2023-02-14 | 20.25 | $19.85 | 175400 |
| 2023-02-13 | 20.28 | $20.13 | 73700 |
| 2023-02-10 | 20.26 | $20.16 | 108108 |
| 2023-02-09 | 20.23 | $20.00 | 73500 |
| 2023-02-08 | 20.22 | $20.11 | 82212 |
| 2023-02-07 | 20.18 | $20.16 | 84645 |
| 2023-02-06 | 20.13 | $20.06 | 93305 |
| 2023-02-03 | 20.08 | $20.09 | 94349 |
| 2023-02-02 | 20.02 | $20.19 | 208714 |
| 2023-02-01 | 19.92 | $20.27 | 340413 |
| 2023-01-31 | 19.79 | $19.96 | 196822 |
| 2023-01-30 | 19.70 | $19.98 | 121604 |
| 2023-01-27 | 19.59 | $19.85 | 137800 |
| 2023-01-26 | 19.49 | $19.65 | 121616 |
| 2023-01-25 | 19.41 | $19.54 | 123300 |
| 2023-01-24 | 19.34 | $19.60 | 181600 |
| 2023-01-23 | 19.24 | $19.40 | 162524 |
| 2023-01-20 | 19.16 | $19.30 | 734900 |
| 2023-01-19 | 19.09 | $19.33 | 132942 |
| 2023-01-18 | 19.01 | $19.32 | 233500 |
| 2023-01-17 | 18.90 | $19.12 | 177516 |
| 2023-01-13 | 18.83 | $19.29 | 218900 |
| 2023-01-12 | 18.70 | $19.41 | 220631 |
| 2023-01-11 | 18.53 | $19.04 | 211035 |
| 2023-01-10 | 18.40 | $18.91 | 72700 |
| 2023-01-09 | 18.29 | $18.78 | 103148 |
| 2023-01-06 | 18.18 | $18.77 | 122005 |
| 2023-01-05 | 18.06 | $18.53 | 194400 |
| 2023-01-04 | 17.96 | $18.50 | 193927 |
| 2023-01-03 | 17.86 | $18.08 | 169522 |
| 2022-12-30 | 17.84 | $17.67 | 619115 |
| 2022-12-29 | 17.89 | $17.68 | 522045 |
| 2022-12-28 | 17.96 | $17.57 | 586600 |
| 2022-12-27 | 18.05 | $17.78 | 373800 |
| 2022-12-23 | 18.12 | $17.96 | 220900 |
| 2022-12-22 | 18.17 | $17.88 | 474412 |
| 2022-12-21 | 18.24 | $17.90 | 395700 |
| 2022-12-20 | 18.31 | $17.91 | 454600 |
| 2022-12-19 | 18.40 | $17.97 | 355700 |
| 2022-12-16 | 18.48 | $18.22 | 222624 |
| 2022-12-15 | 18.53 | $18.24 | 304754 |
| 2022-12-14 | 18.58 | $18.39 | 364000 |
| 2022-12-13 | 18.60 | $18.53 | 314723 |
| 2022-12-12 | 18.60 | $18.61 | 329727 |
| 2022-12-09 | 18.58 | $18.17 | 187700 |
| 2022-12-08 | 18.65 | $18.45 | 301600 |
| 2022-12-07 | 18.67 | $18.40 | 351802 |
| 2022-12-06 | 18.71 | $18.39 | 195815 |
| 2022-12-05 | 18.75 | $18.40 | 136700 |
| 2022-12-02 | 18.79 | $18.83 | 224629 |
| 2022-12-01 | 18.74 | $19.02 | 253600 |
| 2022-11-30 | 18.65 | $18.62 | 270000 |
| 2022-11-29 | 18.63 | $18.65 | 187000 |
| 2022-11-28 | 18.59 | $18.68 | 261400 |
| 2022-11-25 | 18.54 | $18.64 | 53349 |
| 2022-11-23 | 18.49 | $18.71 | 219400 |
| 2022-11-22 | 18.41 | $18.74 | 180600 |
| 2022-11-21 | 18.32 | $18.70 | 203900 |
| 2022-11-18 | 18.22 | $18.46 | 192500 |
| 2022-11-17 | 18.15 | $18.40 | 251802 |
| 2022-11-16 | 18.08 | $18.45 | 354137 |
| 2022-11-15 | 17.98 | $18.51 | 326601 |
| 2022-11-14 | 17.87 | $18.18 | 277500 |
| 2022-11-11 | 17.80 | $18.34 | 174620 |
| 2022-11-10 | 17.68 | $18.25 | 343530 |
| 2022-11-09 | 17.57 | $17.85 | 106820 |
| 2022-11-08 | 17.52 | $18.02 | 201400 |
| 2022-11-07 | 17.43 | $17.79 | 194100 |
| 2022-11-04 | 17.38 | $17.73 | 198520 |
| 2022-11-03 | 17.33 | $17.63 | 162400 |
| 2022-11-02 | 17.29 | $17.75 | 273621 |
| 2022-11-01 | 17.23 | $17.83 | 224236 |
| 2022-10-31 | 17.14 | $17.59 | 247000 |
| 2022-10-28 | 17.09 | $17.58 | 128500 |
| 2022-10-27 | 17.04 | $17.47 | 180000 |
| 2022-10-26 | 17.00 | $17.30 | 295919 |
| 2022-10-25 | 17.00 | $17.18 | 229429 |
| 2022-10-24 | 17.02 | $17.08 | 231400 |
| 2022-10-21 | 17.08 | $16.93 | 253715 |
| 2022-10-20 | 17.17 | $17.01 | 258900 |
| 2022-10-19 | 17.27 | $17.09 | 159500 |
| 2022-10-18 | 17.37 | $17.24 | 132900 |
| 2022-10-17 | 17.45 | $17.19 | 239532 |
| 2022-10-14 | 17.57 | $17.22 | 291806 |
| 2022-10-13 | 17.70 | $17.53 | 246600 |
| 2022-10-12 | 17.78 | $17.24 | 229816 |
| 2022-10-11 | 17.95 | $17.44 | 159900 |
| 2022-10-10 | 18.10 | $17.96 | 207318 |
| 2022-10-07 | 18.17 | $18.06 | 122000 |
| 2022-10-06 | 18.23 | $18.24 | 67500 |
| 2022-10-05 | 18.26 | $18.38 | 167300 |
| 2022-10-04 | 18.27 | $18.92 | 199300 |
| 2022-10-03 | 18.17 | $18.87 | 307500 |
| 2022-09-30 | 18.07 | $18.10 | 196200 |
| 2022-09-29 | 18.11 | $18.06 | 197200 |
| 2022-09-28 | 18.17 | $18.40 | 138223 |
| 2022-09-27 | 18.18 | $17.99 | 328112 |
| 2022-09-26 | 18.27 | $17.94 | 207624 |
| 2022-09-23 | 18.39 | $18.05 | 251300 |
| 2022-09-22 | 18.52 | $18.24 | 175900 |
| 2022-09-21 | 18.62 | $18.62 | 144200 |
| 2022-09-20 | 18.66 | $18.60 | 155800 |
| 2022-09-19 | 18.71 | $18.45 | 156616 |
| 2022-09-16 | 18.81 | $18.58 | 89900 |
| 2022-09-15 | 18.89 | $18.76 | 135936 |
| 2022-09-14 | 18.96 | $18.87 | 136700 |
| 2022-09-13 | 19.01 | $18.75 | 119504 |
| 2022-09-12 | 19.10 | $19.01 | 136300 |
| 2022-09-09 | 19.15 | $18.96 | 138447 |
| 2022-09-08 | 19.21 | $18.91 | 185739 |
| 2022-09-07 | 19.31 | $18.97 | 171639 |
| 2022-09-06 | 19.40 | $18.92 | 175200 |
| 2022-09-02 | 19.52 | $19.08 | 108744 |
| 2022-09-01 | 19.63 | $19.03 | 135534 |
| 2022-08-31 | 19.76 | $19.32 | 144200 |
| 2022-08-30 | 19.86 | $19.45 | 106500 |
| 2022-08-29 | 19.95 | $19.45 | 121038 |
| 2022-08-26 | 20.04 | $19.63 | 90400 |
| 2022-08-25 | 20.12 | $19.81 | 116344 |
| 2022-08-24 | 20.17 | $19.89 | 134445 |
| 2022-08-23 | 20.21 | $19.79 | 184900 |
| 2022-08-22 | 20.27 | $19.70 | 69801 |
| 2022-08-19 | 20.36 | $19.89 | 79249 |
| 2022-08-18 | 20.43 | $19.93 | 148633 |
| 2022-08-17 | 20.49 | $20.09 | 113807 |
| 2022-08-16 | 20.53 | $20.50 | 97600 |
| 2022-08-15 | 20.49 | $20.52 | 97200 |
| 2022-08-12 | 20.44 | $20.57 | 67700 |
| 2022-08-11 | 20.36 | $20.50 | 74907 |
| 2022-08-10 | 20.28 | $20.36 | 124940 |
| 2022-08-09 | 20.22 | $20.27 | 336022 |
| 2022-08-08 | 20.16 | $20.37 | 105600 |
| 2022-08-05 | 20.08 | $20.34 | 200200 |
| 2022-08-04 | 19.98 | $20.38 | 356429 |
| 2022-08-03 | 19.86 | $20.37 | 546900 |
| 2022-08-02 | 19.71 | $20.33 | 263800 |
| 2022-08-01 | 19.55 | $20.25 | 210400 |
| 2022-07-29 | 19.38 | $19.93 | 335710 |
| 2022-07-28 | 19.25 | $19.48 | 232400 |
| 2022-07-27 | 19.20 | $19.47 | 129330 |
| 2022-07-26 | 19.13 | $19.39 | 126900 |
| 2022-07-25 | 19.07 | $19.35 | 101300 |
| 2022-07-22 | 19.02 | $19.40 | 273122 |
| 2022-07-21 | 18.94 | $19.34 | 195900 |
| 2022-07-20 | 18.86 | $19.20 | 182900 |
| 2022-07-19 | 18.80 | $19.13 | 198032 |
| 2022-07-18 | 18.75 | $18.89 | 89628 |
| 2022-07-15 | 18.74 | $18.76 | 277320 |
| 2022-07-14 | 18.75 | $18.76 | 162242 |
| 2022-07-13 | 18.77 | $18.75 | 98300 |
| 2022-07-12 | 18.79 | $18.72 | 183100 |
| 2022-07-11 | 18.83 | $19.07 | 135400 |
| 2022-07-08 | 18.80 | $19.18 | 133412 |
| 2022-07-07 | 18.74 | $19.19 | 91608 |
| 2022-07-06 | 18.67 | $19.00 | 129700 |
| 2022-07-05 | 18.64 | $18.94 | 174243 |
| 2022-07-01 | 18.61 | $19.02 | 111100 |
| 2022-06-30 | 18.56 | $19.06 | 197400 |
| 2022-06-29 | 18.50 | $18.91 | 147200 |
| 2022-06-28 | 18.46 | $18.77 | 227000 |
| 2022-06-27 | 18.45 | $18.48 | 72213 |
| 2022-06-24 | 18.50 | $18.54 | 167700 |
| 2022-06-23 | 18.55 | $18.25 | 114441 |
| 2022-06-22 | 18.67 | $18.13 | 202449 |
| 2022-06-21 | 18.84 | $18.11 | 210500 |
| 2022-06-17 | 19.04 | $18.42 | 99700 |
| 2022-06-16 | 19.21 | $18.31 | 202600 |
| 2022-06-15 | 19.43 | $19.03 | 187500 |
| 2022-06-14 | 19.54 | $18.90 | 205341 |
| 2022-06-13 | 19.69 | $19.13 | 297845 |
| 2022-06-10 | 19.82 | $19.87 | 115131 |
| 2022-06-09 | 19.81 | $20.00 | 135000 |
| 2022-06-08 | 19.78 | $20.01 | 151206 |
| 2022-06-07 | 19.74 | $20.17 | 85400 |
| 2022-06-06 | 19.66 | $20.16 | 149809 |
| 2022-06-03 | 19.57 | $19.97 | 145100 |
| 2022-06-02 | 19.51 | $20.40 | 84042 |
| 2022-06-01 | 19.35 | $20.27 | 200902 |
| 2022-05-31 | 19.19 | $19.99 | 162615 |
| 2022-05-27 | 19.07 | $20.10 | 174300 |
| 2022-05-26 | 18.90 | $19.88 | 433810 |
| 2022-05-25 | 18.77 | $19.34 | 532319 |
| 2022-05-24 | 18.72 | $18.91 | 579141 |
| 2022-05-23 | 18.76 | $18.91 | 348610 |
| 2022-05-20 | 18.82 | $18.58 | 526600 |
| 2022-05-19 | 18.96 | $19.00 | 203406 |
| 2022-05-18 | 19.03 | $18.74 | 218500 |
| 2022-05-17 | 19.18 | $19.19 | 146900 |
| 2022-05-16 | 19.25 | $19.12 | 174200 |
| 2022-05-13 | 19.36 | $19.29 | 169811 |
| 2022-05-12 | 19.46 | $19.12 | 224800 |
| 2022-05-11 | 19.61 | $19.27 | 218500 |
| 2022-05-10 | 19.76 | $19.04 | 280408 |
| 2022-05-09 | 19.98 | $19.20 | 187200 |
| 2022-05-06 | 20.21 | $19.73 | 172000 |
| 2022-05-05 | 20.36 | $20.09 | 141200 |
| 2022-05-04 | 20.47 | $20.43 | 85704 |
| 2022-05-03 | 20.53 | $20.09 | 151700 |
| 2022-05-02 | 20.67 | $20.24 | 197142 |
| 2022-04-29 | 20.80 | $20.52 | 81605 |
| 2022-04-28 | 20.89 | $20.64 | 108100 |
| 2022-04-27 | 20.98 | $20.53 | 135020 |
| 2022-04-26 | 21.10 | $20.66 | 168200 |
| 2022-04-25 | 21.22 | $21.15 | 104200 |
| 2022-04-22 | 21.26 | $21.30 | 188004 |
| 2022-04-21 | 21.27 | $20.99 | 219446 |
| 2022-04-20 | 21.35 | $21.15 | 127023 |
| 2022-04-19 | 21.41 | $21.14 | 148600 |
| 2022-04-18 | 21.48 | $20.89 | 139900 |
| 2022-04-14 | 21.62 | $21.25 | 77500 |
| 2022-04-13 | 21.70 | $21.48 | 80600 |
| 2022-04-12 | 21.75 | $21.46 | 250204 |
| 2022-04-11 | 21.81 | $21.53 | 199036 |
| 2022-04-08 | 21.87 | $22.00 | 87237 |
| 2022-04-07 | 21.84 | $22.19 | 213600 |
| 2022-04-06 | 21.75 | $22.18 | 243800 |
| 2022-04-05 | 21.66 | $22.30 | 290426 |
| 2022-04-04 | 21.53 | $22.25 | 156200 |
| 2022-04-01 | 21.39 | $22.19 | 150700 |
| 2022-03-31 | 21.24 | $21.97 | 266000 |
| 2022-03-30 | 21.11 | $21.45 | 182218 |
| 2022-03-29 | 21.08 | $21.26 | 216600 |
| 2022-03-28 | 21.08 | $21.01 | 223900 |
| 2022-03-25 | 21.13 | $21.11 | 84500 |
| 2022-03-24 | 21.18 | $21.18 | 162800 |
| 2022-03-23 | 21.22 | $21.28 | 164803 |
| 2022-03-22 | 21.25 | $21.25 | 187036 |
| 2022-03-21 | 21.28 | $21.30 | 142904 |
| 2022-03-18 | 21.32 | $21.94 | 139009 |
| 2022-03-17 | 21.23 | $21.80 | 145600 |
| 2022-03-16 | 21.16 | $21.49 | 335400 |
| 2022-03-15 | 21.14 | $21.14 | 221200 |
| 2022-03-14 | 21.20 | $20.76 | 133900 |
| 2022-03-11 | 21.35 | $21.15 | 113135 |
| 2022-03-10 | 21.45 | $21.39 | 157549 |
| 2022-03-09 | 21.51 | $21.65 | 143303 |
| 2022-03-08 | 21.53 | $21.55 | 199802 |
| 2022-03-07 | 21.58 | $21.55 | 120446 |
| 2022-03-04 | 21.63 | $22.07 | 106320 |
| 2022-03-03 | 21.59 | $22.29 | 176900 |
| 2022-03-02 | 21.50 | $22.33 | 230500 |
| 2022-03-01 | 21.39 | $21.82 | 165300 |
| 2022-02-28 | 21.37 | $21.54 | 187200 |
| 2022-02-25 | 21.41 | $21.78 | 124900 |
| 2022-02-24 | 21.41 | $21.48 | 301800 |
| 2022-02-23 | 21.48 | $21.21 | 208064 |
| 2022-02-22 | 21.63 | $21.22 | 245629 |
| 2022-02-18 | 21.79 | $21.51 | 172000 |
| 2022-02-17 | 21.93 | $21.52 | 167805 |
| 2022-02-16 | 22.09 | $21.76 | 292314 |
| 2022-02-15 | 22.22 | $21.64 | 260603 |
| 2022-02-14 | 22.41 | $21.81 | 184100 |
| 2022-02-11 | 22.60 | $22.17 | 241600 |
| 2022-02-10 | 22.74 | $22.36 | 222800 |
| 2022-02-09 | 22.87 | $22.44 | 184937 |
| 2022-02-08 | 23.00 | $22.58 | 128300 |
| 2022-02-07 | 23.13 | $22.75 | 101203 |
| 2022-02-04 | 23.25 | $22.82 | 150203 |
| 2022-02-03 | 23.36 | $23.25 | 97400 |
| 2022-02-02 | 23.41 | $23.47 | 111000 |
| 2022-02-01 | 23.43 | $23.51 | 122739 |
| 2022-01-31 | 23.43 | $23.29 | 131300 |
| 2022-01-28 | 23.49 | $23.25 | 118343 |
| 2022-01-27 | 23.56 | $23.28 | 95600 |
| 2022-01-26 | 23.64 | $23.20 | 139544 |
| 2022-01-25 | 23.75 | $23.03 | 221100 |
| 2022-01-24 | 23.92 | $23.47 | 231943 |
| 2022-01-21 | 24.02 | $23.65 | 625500 |
| 2022-01-20 | 24.09 | $24.09 | 137000 |
| 2022-01-19 | 24.09 | $24.14 | 144111 |
| 2022-01-18 | 24.07 | $24.11 | 167500 |
| 2022-01-14 | 24.06 | $24.20 | 163400 |
| 2022-01-13 | 24.03 | $24.15 | 90201 |
| 2022-01-12 | 24.00 | $24.22 | 93200 |
| 2022-01-11 | 23.96 | $24.18 | 200124 |
| 2022-01-10 | 23.91 | $24.03 | 104000 |
| 2022-01-07 | 23.89 | $23.99 | 175700 |
| 2022-01-06 | 23.88 | $23.88 | 152900 |
| 2022-01-05 | 23.89 | $23.70 | 286075 |
| 2022-01-04 | 23.93 | $24.22 | 227515 |
| 2022-01-03 | 23.88 | $24.22 | 172403 |
| 2021-12-31 | 23.81 | $24.05 | 521000 |
| 2021-12-30 | 23.77 | $23.88 | 413146 |
| 2021-12-29 | 23.77 | $23.74 | 777719 |
| 2021-12-28 | 23.79 | $23.93 | 289200 |
| 2021-12-27 | 23.77 | $24.14 | 314839 |
| 2021-12-23 | 23.71 | $24.19 | 175225 |
| 2021-12-22 | 23.63 | $24.17 | 310500 |
| 2021-12-21 | 23.54 | $23.89 | 335800 |
| 2021-12-20 | 23.50 | $23.66 | 395000 |
| 2021-12-17 | 23.51 | $23.96 | 393900 |
| 2021-12-16 | 23.45 | $23.73 | 580946 |
| 2021-12-15 | 23.44 | $23.77 | 574600 |
| 2021-12-14 | 23.41 | $23.21 | 568100 |
| 2021-12-13 | 23.50 | $23.44 | 446912 |
| 2021-12-10 | 23.56 | $23.51 | 437443 |
| 2021-12-09 | 23.62 | $23.56 | 519732 |
| 2021-12-08 | 23.68 | $23.65 | 703528 |
| 2021-12-07 | 23.73 | $23.74 | 643000 |
| 2021-12-06 | 23.78 | $23.62 | 226300 |
| 2021-12-03 | 23.86 | $23.53 | 371000 |
| 2021-12-02 | 23.97 | $23.79 | 300549 |
| 2021-12-01 | 24.05 | $23.78 | 228500 |
| 2021-11-30 | 24.14 | $23.80 | 292700 |
| 2021-11-29 | 24.25 | $24.18 | 147618 |
| 2021-11-26 | 24.29 | $23.88 | 173308 |
| 2021-11-24 | 24.41 | $24.11 | 207641 |
| 2021-11-23 | 24.50 | $24.22 | 278310 |
| 2021-11-22 | 24.58 | $24.20 | 313600 |
| 2021-11-19 | 24.68 | $24.55 | 127521 |
| 2021-11-18 | 24.72 | $24.54 | 210801 |
| 2021-11-17 | 24.77 | $24.66 | 128100 |
| 2021-11-16 | 24.81 | $24.67 | 122943 |
| 2021-11-15 | 24.85 | $24.86 | 86900 |
| 2021-11-12 | 24.86 | $24.85 | 45312 |
| 2021-11-11 | 24.87 | $24.86 | 97523 |
| 2021-11-10 | 24.88 | $24.86 | 208300 |
| 2021-11-09 | 24.89 | $25.03 | 160841 |
| 2021-11-08 | 24.87 | $24.93 | 154300 |
| 2021-11-05 | 24.87 | $24.92 | 199300 |
| 2021-11-04 | 24.87 | $24.88 | 183400 |
| 2021-11-03 | 24.88 | $24.83 | 502411 |
| 2021-11-02 | 24.90 | $24.90 | 170000 |
| 2021-11-01 | 24.91 | $24.92 | 180700 |
| 2021-10-29 | 24.92 | $24.97 | 154528 |
| 2021-10-28 | 24.92 | $24.97 | 132418 |
| 2021-10-27 | 24.92 | $24.99 | 93900 |
| 2021-10-26 | 24.92 | $24.93 | 141700 |
| 2021-10-25 | 24.93 | $24.91 | 156500 |
| 2021-10-22 | 24.94 | $24.94 | 103838 |
| 2021-10-21 | 24.96 | $24.91 | 86300 |
| 2021-10-20 | 24.98 | $25.01 | 85222 |
| 2021-10-19 | 24.99 | $25.01 | 93400 |
| 2021-10-18 | 25.00 | $24.98 | 77143 |
| 2021-10-15 | 25.02 | $25.00 | 63310 |
| 2021-10-14 | 25.03 | $25.10 | 65043 |
| 2021-10-13 | 25.03 | $25.15 | 67621 |
| 2021-10-12 | 25.02 | $25.07 | 58000 |
| 2021-10-11 | 25.03 | $25.07 | 38308 |
| 2021-10-08 | 25.03 | $25.09 | 38700 |
| 2021-10-07 | 25.04 | $25.07 | 87605 |
| 2021-10-06 | 25.05 | $25.15 | 64805 |
| 2021-10-05 | 25.04 | $24.99 | 114200 |
| 2021-10-04 | 25.07 | $25.03 | 53044 |
| 2021-10-01 | 25.10 | $25.12 | 74617 |
| 2021-09-30 | 25.11 | $25.02 | 59838 |
| 2021-09-29 | 25.14 | $25.03 | 94100 |
| 2021-09-28 | 25.19 | $24.95 | 118730 |
| 2021-09-27 | 25.25 | $25.05 | 189000 |
| 2021-09-24 | 25.31 | $25.13 | 117200 |
| 2021-09-23 | 25.35 | $25.24 | 86606 |
| 2021-09-22 | 25.38 | $25.34 | 203906 |
| 2021-09-21 | 25.40 | $25.14 | 160136 |
| 2021-09-20 | 25.46 | $25.30 | 167800 |
| 2021-09-17 | 25.50 | $25.32 | 162707 |
| 2021-09-16 | 25.54 | $25.60 | 90600 |
| 2021-09-15 | 25.53 | $25.42 | 70300 |
| 2021-09-14 | 25.55 | $25.40 | 100100 |
| 2021-09-13 | 25.59 | $25.53 | 45000 |
| 2021-09-10 | 25.59 | $25.47 | 73900 |
| 2021-09-09 | 25.62 | $25.49 | 233447 |
| 2021-09-08 | 25.64 | $25.62 | 56034 |
| 2021-09-07 | 25.64 | $25.81 | 27504 |
| 2021-09-03 | 25.60 | $25.85 | 57500 |
| 2021-09-02 | 25.54 | $25.68 | 61146 |
| 2021-09-01 | 25.51 | $25.72 | 78800 |
| 2021-08-31 | 25.47 | $25.53 | 73300 |
| 2021-08-30 | 25.46 | $25.51 | 77649 |
| 2021-08-27 | 25.45 | $25.46 | 49117 |
| 2021-08-26 | 25.45 | $25.34 | 67523 |
| 2021-08-25 | 25.48 | $25.36 | 121430 |
| 2021-08-24 | 25.50 | $25.47 | 105200 |
| 2021-08-23 | 25.51 | $25.33 | 57344 |
| 2021-08-20 | 25.55 | $25.45 | 135410 |
| 2021-08-19 | 25.57 | $25.38 | 54522 |
| 2021-08-18 | 25.61 | $25.52 | 68922 |
| 2021-08-17 | 25.63 | $25.60 | 103739 |
| 2021-08-16 | 25.63 | $25.55 | 85400 |
| 2021-08-13 | 25.64 | $25.55 | 131015 |
| 2021-08-12 | 25.65 | $25.58 | 86738 |
| 2021-08-11 | 25.66 | $25.58 | 52200 |
| 2021-08-10 | 25.67 | $25.60 | 51300 |
| 2021-08-09 | 25.68 | $25.79 | 44300 |
| 2021-08-06 | 25.64 | $25.80 | 65300 |
| 2021-08-05 | 25.60 | $25.66 | 52700 |
| 2021-08-04 | 25.58 | $25.60 | 96047 |
| 2021-08-03 | 25.57 | $25.75 | 72600 |
| 2021-08-02 | 25.53 | $25.65 | 62400 |
| 2021-07-30 | 25.50 | $25.57 | 47700 |
| 2021-07-29 | 25.48 | $25.52 | 106310 |
| 2021-07-28 | 25.47 | $25.38 | 160600 |
| 2021-07-27 | 25.49 | $25.25 | 94203 |
| 2021-07-26 | 25.54 | $25.50 | 62333 |
| 2021-07-23 | 25.54 | $25.41 | 66700 |
| 2021-07-22 | 25.56 | $25.47 | 67137 |
| 2021-07-21 | 25.58 | $25.51 | 65538 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.15
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.98
Average
19.79
Maximum
25.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.15 | $18.96 | 84600 |
| 2026-07-16 | 19.22 | $19.07 | 75900 |
| 2026-07-15 | 19.27 | $19.19 | 71109 |
| 2026-07-14 | 19.30 | $19.18 | 147125 |
| 2026-07-13 | 19.33 | $19.34 | 53400 |
| 2026-07-10 | 19.32 | $19.41 | 85207 |
| 2026-07-09 | 19.28 | $19.37 | 65200 |
| 2026-07-08 | 19.24 | $19.30 | 52300 |
| 2026-07-07 | 19.23 | $19.33 | 198400 |
| 2026-07-06 | 19.19 | $19.37 | 68400 |
| 2026-07-02 | 19.14 | $19.32 | 68615 |
| 2026-07-01 | 19.09 | $19.40 | 188700 |
| 2026-06-30 | 19.01 | $19.18 | 130610 |
| 2026-06-29 | 18.99 | $19.15 | 87500 |
| 2026-06-26 | 18.97 | $19.04 | 122602 |
| 2026-06-25 | 18.98 | $19.06 | 103900 |
| 2026-06-24 | 18.99 | $18.97 | 140900 |
| 2026-06-23 | 19.03 | $18.99 | 129900 |
| 2026-06-22 | 19.08 | $19.04 | 66300 |
| 2026-06-18 | 19.13 | $19.08 | 84000 |
| 2026-06-17 | 19.18 | $19.10 | 169327 |
| 2026-06-16 | 19.23 | $19.32 | 85446 |
| 2026-06-15 | 19.23 | $19.22 | 187631 |
| 2026-06-12 | 19.26 | $19.21 | 53400 |
| 2026-06-11 | 19.30 | $19.18 | 141810 |
| 2026-06-10 | 19.36 | $19.22 | 150200 |
| 2026-06-09 | 19.42 | $19.18 | 91220 |
| 2026-06-08 | 19.51 | $19.40 | 126222 |
| 2026-06-05 | 19.55 | $19.50 | 77800 |
| 2026-06-04 | 19.57 | $19.63 | 134400 |
| 2026-06-03 | 19.54 | $19.44 | 190724 |
| 2026-06-02 | 19.58 | $19.72 | 159829 |
| 2026-06-01 | 19.53 | $19.55 | 147222 |
| 2026-05-29 | 19.52 | $19.59 | 113200 |
| 2026-05-28 | 19.50 | $19.62 | 137349 |
| 2026-05-27 | 19.46 | $19.55 | 176231 |
| 2026-05-26 | 19.44 | $19.50 | 288100 |
| 2026-05-22 | 19.43 | $19.32 | 148613 |
| 2026-05-21 | 19.47 | $19.33 | 96944 |
| 2026-05-20 | 19.52 | $19.49 | 123300 |
| 2026-05-19 | 19.53 | $19.22 | 92200 |
| 2026-05-18 | 19.62 | $19.42 | 172700 |
| 2026-05-15 | 19.68 | $19.22 | 62100 |
| 2026-05-14 | 19.80 | $19.49 | 175700 |
| 2026-05-13 | 19.87 | $19.69 | 110313 |
| 2026-05-12 | 19.88 | $19.67 | 136200 |
| 2026-05-11 | 19.90 | $19.85 | 204501 |
| 2026-05-08 | 19.86 | $19.84 | 103001 |
| 2026-05-07 | 19.81 | $19.78 | 165423 |
| 2026-05-06 | 19.76 | $19.82 | 77400 |
| 2026-05-05 | 19.69 | $19.64 | 111200 |
| 2026-05-04 | 19.66 | $19.66 | 129700 |
| 2026-05-01 | 19.62 | $19.76 | 119600 |
| 2026-04-30 | 19.52 | $19.67 | 171800 |
| 2026-04-29 | 19.44 | $19.39 | 136633 |
| 2026-04-28 | 19.42 | $19.26 | 96500 |
| 2026-04-27 | 19.43 | $19.29 | 138800 |
| 2026-04-24 | 19.44 | $19.28 | 111818 |
| 2026-04-23 | 19.44 | $19.29 | 115500 |
| 2026-04-22 | 19.45 | $19.35 | 94700 |
| 2026-04-21 | 19.43 | $19.46 | 107310 |
| 2026-04-20 | 19.37 | $19.53 | 118706 |
| 2026-04-17 | 19.27 | $19.40 | 112800 |
| 2026-04-16 | 19.19 | $19.28 | 83244 |
| 2026-04-15 | 19.13 | $19.23 | 112610 |
| 2026-04-14 | 19.07 | $19.20 | 196000 |
| 2026-04-13 | 19.00 | $19.14 | 134800 |
| 2026-04-10 | 18.94 | $19.19 | 75324 |
| 2026-04-09 | 18.85 | $19.21 | 141600 |
| 2026-04-08 | 18.74 | $19.05 | 140032 |
| 2026-04-07 | 18.65 | $18.91 | 164100 |
| 2026-04-06 | 18.59 | $18.90 | 125544 |
| 2026-04-02 | 18.52 | $18.88 | 160100 |
| 2026-04-01 | 18.45 | $18.98 | 113239 |
| 2026-03-31 | 18.33 | $18.74 | 218200 |
| 2026-03-30 | 18.27 | $18.14 | 143128 |
| 2026-03-27 | 18.40 | $18.21 | 151235 |
| 2026-03-26 | 18.53 | $18.61 | 100100 |
| 2026-03-25 | 18.57 | $18.88 | 105100 |
| 2026-03-24 | 18.55 | $18.49 | 197800 |
| 2026-03-23 | 18.64 | $18.60 | 242613 |
| 2026-03-20 | 18.72 | $18.38 | 191400 |
| 2026-03-19 | 18.90 | $18.84 | 139416 |
| 2026-03-18 | 18.98 | $19.06 | 92941 |
| 2026-03-17 | 19.00 | $19.15 | 89987 |
| 2026-03-16 | 19.01 | $19.07 | 110103 |
| 2026-03-13 | 19.04 | $18.96 | 211809 |
| 2026-03-12 | 19.13 | $19.04 | 133000 |
| 2026-03-11 | 19.21 | $19.06 | 119500 |
| 2026-03-10 | 19.30 | $19.01 | 154914 |
| 2026-03-09 | 19.43 | $19.11 | 187326 |
| 2026-03-06 | 19.57 | $19.28 | 88700 |
| 2026-03-05 | 19.67 | $19.49 | 78100 |
| 2026-03-04 | 19.74 | $19.64 | 78510 |
| 2026-03-03 | 19.77 | $19.65 | 183700 |
| 2026-03-02 | 19.81 | $19.79 | 164800 |
| 2026-02-27 | 19.81 | $19.75 | 165300 |
| 2026-02-26 | 19.82 | $19.83 | 95137 |
| 2026-02-25 | 19.80 | $19.82 | 81226 |
| 2026-02-24 | 19.79 | $19.78 | 85900 |
| 2026-02-23 | 19.78 | $19.68 | 98239 |
| 2026-02-20 | 19.80 | $19.80 | 89721 |
| 2026-02-19 | 19.79 | $19.79 | 90900 |
| 2026-02-18 | 19.78 | $19.80 | 161200 |
| 2026-02-17 | 19.76 | $19.85 | 151800 |
| 2026-02-13 | 19.73 | $19.77 | 126642 |
| 2026-02-12 | 19.70 | $19.63 | 156300 |
| 2026-02-11 | 19.72 | $19.59 | 215840 |
| 2026-02-10 | 19.75 | $19.65 | 174400 |
| 2026-02-09 | 19.77 | $19.75 | 107800 |
| 2026-02-06 | 19.76 | $19.77 | 160542 |
| 2026-02-05 | 19.75 | $19.66 | 147141 |
| 2026-02-04 | 19.76 | $19.75 | 191000 |
| 2026-02-03 | 19.74 | $19.71 | 187101 |
| 2026-02-02 | 19.73 | $19.64 | 219747 |
| 2026-01-30 | 19.74 | $19.70 | 162912 |
| 2026-01-29 | 19.73 | $19.71 | 106500 |
| 2026-01-28 | 19.72 | $19.66 | 120400 |
| 2026-01-27 | 19.72 | $19.66 | 198528 |
| 2026-01-26 | 19.71 | $19.66 | 127300 |
| 2026-01-23 | 19.70 | $19.70 | 95100 |
| 2026-01-22 | 19.68 | $19.72 | 191233 |
| 2026-01-21 | 19.64 | $19.66 | 149812 |
| 2026-01-20 | 19.62 | $19.44 | 226300 |
| 2026-01-16 | 19.65 | $19.51 | 200900 |
| 2026-01-15 | 19.67 | $19.74 | 180100 |
| 2026-01-14 | 19.62 | $19.63 | 161200 |
| 2026-01-13 | 19.59 | $19.50 | 215610 |
| 2026-01-12 | 19.59 | $19.59 | 147300 |
| 2026-01-09 | 19.57 | $19.55 | 216506 |
| 2026-01-08 | 19.55 | $19.60 | 185700 |
| 2026-01-07 | 19.50 | $19.62 | 134800 |
| 2026-01-06 | 19.45 | $19.62 | 240803 |
| 2026-01-05 | 19.37 | $19.48 | 152737 |
| 2026-01-02 | 19.33 | $19.43 | 128301 |
| 2025-12-31 | 19.30 | $19.31 | 202000 |
| 2025-12-30 | 19.29 | $19.35 | 306700 |
| 2025-12-29 | 19.27 | $19.29 | 315511 |
| 2025-12-26 | 19.27 | $19.33 | 301412 |
| 2025-12-24 | 19.25 | $19.28 | 211000 |
| 2025-12-23 | 19.25 | $19.23 | 264100 |
| 2025-12-22 | 19.26 | $19.26 | 192123 |
| 2025-12-19 | 19.26 | $19.25 | 291900 |
| 2025-12-18 | 19.28 | $19.23 | 324424 |
| 2025-12-17 | 19.30 | $19.26 | 233041 |
| 2025-12-16 | 19.32 | $19.38 | 175100 |
| 2025-12-15 | 19.31 | $19.29 | 194400 |
| 2025-12-12 | 19.32 | $19.24 | 236632 |
| 2025-12-11 | 19.35 | $19.38 | 192514 |
| 2025-12-10 | 19.35 | $19.30 | 246202 |
| 2025-12-09 | 19.38 | $19.37 | 233400 |
| 2025-12-08 | 19.38 | $19.51 | 216900 |
| 2025-12-05 | 19.35 | $19.47 | 246714 |
| 2025-12-04 | 19.32 | $19.47 | 127436 |
| 2025-12-03 | 19.29 | $19.50 | 120245 |
| 2025-12-02 | 19.25 | $19.42 | 154700 |
| 2025-12-01 | 19.22 | $19.35 | 216000 |
| 2025-11-28 | 19.22 | $19.54 | 89010 |
| 2025-11-26 | 19.15 | $19.43 | 193312 |
| 2025-11-25 | 19.11 | $19.35 | 121932 |
| 2025-11-24 | 19.10 | $19.17 | 175041 |
| 2025-11-21 | 19.14 | $19.08 | 196107 |
| 2025-11-20 | 19.22 | $18.99 | 141200 |
| 2025-11-19 | 19.35 | $19.11 | 314117 |
| 2025-11-18 | 19.47 | $19.31 | 256700 |
| 2025-11-17 | 19.57 | $19.37 | 248000 |
| 2025-11-14 | 19.67 | $19.58 | 160415 |
| 2025-11-13 | 19.72 | $19.49 | 240500 |
| 2025-11-12 | 19.82 | $19.86 | 161800 |
| 2025-11-11 | 19.82 | $19.93 | 108010 |
| 2025-11-10 | 19.81 | $19.91 | 146008 |
| 2025-11-07 | 19.80 | $19.88 | 100821 |
| 2025-11-06 | 19.80 | $19.85 | 104527 |
| 2025-11-05 | 19.81 | $19.91 | 162706 |
| 2025-11-04 | 19.80 | $19.84 | 211300 |
| 2025-11-03 | 19.82 | $19.93 | 194700 |
| 2025-10-31 | 19.82 | $19.94 | 146002 |
| 2025-10-30 | 19.82 | $19.98 | 109900 |
| 2025-10-29 | 19.81 | $19.95 | 121100 |
| 2025-10-28 | 19.80 | $19.98 | 134298 |
| 2025-10-27 | 19.79 | $19.98 | 80300 |
| 2025-10-24 | 19.78 | $19.94 | 139800 |
| 2025-10-23 | 19.79 | $19.91 | 166700 |
| 2025-10-22 | 19.81 | $19.79 | 107800 |
| 2025-10-21 | 19.88 | $19.82 | 257843 |
| 2025-10-20 | 19.95 | $19.85 | 164621 |
| 2025-10-17 | 20.04 | $19.85 | 136800 |
| 2025-10-16 | 20.14 | $19.99 | 120928 |
| 2025-10-15 | 20.23 | $20.14 | 197300 |
| 2025-10-14 | 20.30 | $20.05 | 183312 |
| 2025-10-13 | 20.40 | $20.41 | 91958 |
| 2025-10-10 | 20.42 | $20.20 | 100137 |
| 2025-10-09 | 20.51 | $20.44 | 101100 |
| 2025-10-08 | 20.54 | $20.52 | 114321 |
| 2025-10-07 | 20.55 | $20.48 | 193745 |
| 2025-10-06 | 20.58 | $20.52 | 118500 |
| 2025-10-03 | 20.60 | $20.55 | 117300 |
| 2025-10-02 | 20.62 | $20.50 | 135700 |
| 2025-10-01 | 20.65 | $20.73 | 183234 |
| 2025-09-30 | 20.62 | $20.41 | 118300 |
| 2025-09-29 | 20.68 | $20.50 | 97231 |
| 2025-09-26 | 20.72 | $20.56 | 115031 |
| 2025-09-25 | 20.75 | $20.52 | 123700 |
| 2025-09-24 | 20.80 | $20.50 | 111544 |
| 2025-09-23 | 20.87 | $20.81 | 66200 |
| 2025-09-22 | 20.85 | $20.83 | 69433 |
| 2025-09-19 | 20.81 | $20.88 | 97934 |
| 2025-09-18 | 20.75 | $20.74 | 92000 |
| 2025-09-17 | 20.71 | $20.70 | 59743 |
| 2025-09-16 | 20.68 | $20.69 | 160700 |
| 2025-09-15 | 20.64 | $20.75 | 120178 |
| 2025-09-12 | 20.56 | $20.58 | 67642 |
| 2025-09-11 | 20.53 | $20.58 | 131900 |
| 2025-09-10 | 20.48 | $20.53 | 86900 |
| 2025-09-09 | 20.43 | $20.56 | 111200 |
| 2025-09-08 | 20.37 | $20.52 | 166400 |
| 2025-09-05 | 20.30 | $20.47 | 195300 |
| 2025-09-04 | 20.23 | $20.28 | 64900 |
| 2025-09-03 | 20.20 | $20.22 | 111601 |
| 2025-09-02 | 20.19 | $20.22 | 192903 |
| 2025-08-29 | 20.17 | $20.18 | 117016 |
| 2025-08-28 | 20.16 | $20.22 | 139300 |
| 2025-08-27 | 20.14 | $20.09 | 98700 |
| 2025-08-26 | 20.15 | $20.20 | 88800 |
| 2025-08-25 | 20.13 | $20.15 | 91800 |
| 2025-08-22 | 20.12 | $20.27 | 39500 |
| 2025-08-21 | 20.07 | $20.03 | 84306 |
| 2025-08-20 | 20.08 | $20.10 | 60900 |
| 2025-08-19 | 20.07 | $20.18 | 113109 |
| 2025-08-18 | 20.03 | $20.08 | 107646 |
| 2025-08-15 | 20.02 | $19.94 | 84122 |
| 2025-08-14 | 20.05 | $19.82 | 169900 |
| 2025-08-13 | 20.12 | $19.93 | 404509 |
| 2025-08-12 | 20.17 | $20.12 | 45646 |
| 2025-08-11 | 20.17 | $20.15 | 121600 |
| 2025-08-08 | 20.16 | $20.19 | 88300 |
| 2025-08-07 | 20.14 | $20.12 | 97132 |
| 2025-08-06 | 20.13 | $20.16 | 79722 |
| 2025-08-05 | 20.10 | $20.18 | 76700 |
| 2025-08-04 | 20.06 | $20.22 | 118300 |
| 2025-08-01 | 20.00 | $20.11 | 66800 |
| 2025-07-31 | 19.96 | $20.12 | 97900 |
| 2025-07-30 | 19.91 | $20.00 | 118800 |
| 2025-07-29 | 19.88 | $19.98 | 60200 |
| 2025-07-28 | 19.85 | $19.90 | 64232 |
| 2025-07-25 | 19.84 | $19.88 | 82336 |
| 2025-07-24 | 19.84 | $19.87 | 109500 |
| 2025-07-23 | 19.83 | $19.71 | 68900 |
| 2025-07-22 | 19.88 | $19.73 | 73400 |
| 2025-07-21 | 19.93 | $19.79 | 97000 |
| 2025-07-18 | 19.97 | $19.61 | 185400 |
| 2025-07-17 | 20.08 | $20.02 | 69607 |
| 2025-07-16 | 20.08 | $20.01 | 73700 |
| 2025-07-15 | 20.08 | $19.97 | 77341 |
| 2025-07-14 | 20.09 | $20.06 | 97000 |
| 2025-07-11 | 20.08 | $19.95 | 67513 |
| 2025-07-10 | 20.09 | $19.99 | 146817 |
| 2025-07-09 | 20.08 | $20.12 | 75900 |
| 2025-07-08 | 20.04 | $20.06 | 78515 |
| 2025-07-07 | 20.00 | $20.02 | 68700 |
| 2025-07-03 | 19.96 | $20.07 | 61522 |
| 2025-07-02 | 19.89 | $20.00 | 77300 |
| 2025-07-01 | 19.83 | $19.99 | 210310 |
| 2025-06-30 | 19.76 | $19.80 | 142100 |
| 2025-06-27 | 19.73 | $19.72 | 81900 |
| 2025-06-26 | 19.72 | $19.73 | 132125 |
| 2025-06-25 | 19.70 | $19.74 | 89631 |
| 2025-06-24 | 19.67 | $19.77 | 85900 |
| 2025-06-23 | 19.62 | $19.60 | 86700 |
| 2025-06-20 | 19.61 | $19.61 | 85410 |
| 2025-06-18 | 19.60 | $19.52 | 34600 |
| 2025-06-17 | 19.62 | $19.45 | 43436 |
| 2025-06-16 | 19.65 | $19.52 | 65742 |
| 2025-06-13 | 19.67 | $19.38 | 141732 |
| 2025-06-12 | 19.74 | $19.56 | 110900 |
| 2025-06-11 | 19.77 | $19.67 | 76700 |
| 2025-06-10 | 19.76 | $19.54 | 106827 |
| 2025-06-09 | 19.78 | $19.76 | 75202 |
| 2025-06-06 | 19.74 | $19.80 | 117031 |
| 2025-06-05 | 19.68 | $19.67 | 103233 |
| 2025-06-04 | 19.64 | $19.53 | 149901 |
| 2025-06-03 | 19.63 | $19.68 | 89020 |
| 2025-06-02 | 19.56 | $19.59 | 180610 |
| 2025-05-30 | 19.51 | $19.56 | 103305 |
| 2025-05-29 | 19.45 | $19.50 | 91800 |
| 2025-05-28 | 19.40 | $19.32 | 124300 |
| 2025-05-27 | 19.39 | $19.30 | 59920 |
| 2025-05-23 | 19.38 | $19.12 | 95041 |
| 2025-05-22 | 19.43 | $19.19 | 99900 |
| 2025-05-21 | 19.45 | $19.16 | 66018 |
| 2025-05-20 | 19.49 | $19.49 | 114300 |
| 2025-05-19 | 19.43 | $19.30 | 84836 |
| 2025-05-16 | 19.42 | $19.25 | 57400 |
| 2025-05-15 | 19.41 | $19.25 | 86900 |
| 2025-05-14 | 19.40 | $19.32 | 49709 |
| 2025-05-13 | 19.35 | $19.42 | 152113 |
| 2025-05-12 | 19.27 | $19.47 | 94451 |
| 2025-05-09 | 19.14 | $19.32 | 77700 |
| 2025-05-08 | 19.03 | $19.20 | 103500 |
| 2025-05-07 | 18.94 | $19.03 | 43025 |
| 2025-05-06 | 18.87 | $18.92 | 93904 |
| 2025-05-05 | 18.83 | $19.06 | 69800 |
| 2025-05-02 | 18.73 | $19.03 | 94500 |
| 2025-05-01 | 18.61 | $18.86 | 135928 |
| 2025-04-30 | 18.53 | $18.72 | 92000 |
| 2025-04-29 | 18.47 | $18.71 | 68624 |
| 2025-04-28 | 18.41 | $18.70 | 64127 |
| 2025-04-25 | 18.34 | $18.72 | 67600 |
| 2025-04-24 | 18.25 | $18.77 | 94900 |
| 2025-04-23 | 18.13 | $18.53 | 78001 |
| 2025-04-22 | 18.06 | $18.34 | 88223 |
| 2025-04-21 | 18.05 | $18.24 | 79800 |
| 2025-04-17 | 18.07 | $18.45 | 63200 |
| 2025-04-16 | 18.03 | $18.35 | 63600 |
| 2025-04-15 | 18.03 | $18.41 | 85344 |
| 2025-04-14 | 18.02 | $18.12 | 91000 |
| 2025-04-11 | 18.10 | $17.93 | 184203 |
| 2025-04-10 | 18.27 | $18.04 | 241801 |
| 2025-04-09 | 18.44 | $18.55 | 280520 |
| 2025-04-08 | 18.50 | $17.61 | 202800 |
| 2025-04-07 | 18.88 | $17.86 | 281600 |
| 2025-04-04 | 19.27 | $18.57 | 298700 |
| 2025-04-03 | 19.52 | $19.52 | 115600 |
| 2025-04-02 | 19.52 | $19.76 | 122300 |
| 2025-04-01 | 19.45 | $19.60 | 158004 |
| 2025-03-31 | 19.41 | $19.44 | 132605 |
| 2025-03-28 | 19.42 | $19.44 | 47200 |
| 2025-03-27 | 19.43 | $19.40 | 105100 |
| 2025-03-26 | 19.46 | $19.46 | 112100 |
| 2025-03-25 | 19.48 | $19.67 | 86400 |
| 2025-03-24 | 19.43 | $19.64 | 127900 |
| 2025-03-21 | 19.39 | $19.62 | 94400 |
| 2025-03-20 | 19.35 | $19.60 | 124200 |
| 2025-03-19 | 19.30 | $19.47 | 174500 |
| 2025-03-18 | 19.29 | $19.41 | 96600 |
| 2025-03-17 | 19.30 | $19.32 | 122000 |
| 2025-03-14 | 19.35 | $19.20 | 95021 |
| 2025-03-13 | 19.44 | $19.17 | 141800 |
| 2025-03-12 | 19.57 | $19.24 | 204150 |
| 2025-03-11 | 19.70 | $19.32 | 111800 |
| 2025-03-10 | 19.84 | $19.66 | 105610 |
| 2025-03-07 | 19.90 | $19.91 | 83800 |
| 2025-03-06 | 19.90 | $19.80 | 59500 |
| 2025-03-05 | 19.93 | $19.92 | 81500 |
| 2025-03-04 | 19.93 | $19.91 | 140101 |
| 2025-03-03 | 19.93 | $19.95 | 163508 |
| 2025-02-28 | 19.92 | $19.93 | 106600 |
| 2025-02-27 | 19.91 | $19.88 | 91133 |
| 2025-02-26 | 19.92 | $19.97 | 87312 |
| 2025-02-25 | 19.90 | $19.86 | 72760 |
| 2025-02-24 | 19.90 | $19.77 | 50900 |
| 2025-02-21 | 19.94 | $19.79 | 66000 |
| 2025-02-20 | 19.98 | $19.74 | 87602 |
| 2025-02-19 | 20.04 | $19.91 | 33830 |
| 2025-02-18 | 20.06 | $19.92 | 76800 |
| 2025-02-14 | 20.08 | $19.96 | 111400 |
| 2025-02-13 | 20.08 | $19.85 | 81500 |
| 2025-02-12 | 20.12 | $19.87 | 65901 |
| 2025-02-11 | 20.16 | $20.02 | 96125 |
| 2025-02-10 | 20.16 | $20.13 | 84000 |
| 2025-02-07 | 20.12 | $20.03 | 184917 |
| 2025-02-06 | 20.10 | $20.25 | 335373 |
| 2025-02-05 | 20.00 | $20.01 | 124400 |
| 2025-02-04 | 19.95 | $19.92 | 114446 |
| 2025-02-03 | 19.92 | $19.92 | 180037 |
| 2025-01-31 | 19.88 | $19.98 | 309900 |
| 2025-01-30 | 19.81 | $19.91 | 91331 |
| 2025-01-29 | 19.74 | $19.79 | 131615 |
| 2025-01-28 | 19.70 | $19.76 | 105100 |
| 2025-01-27 | 19.66 | $19.66 | 76400 |
| 2025-01-24 | 19.63 | $19.66 | 135736 |
| 2025-01-23 | 19.60 | $19.66 | 84900 |
| 2025-01-22 | 19.56 | $19.67 | 135900 |
| 2025-01-21 | 19.51 | $19.73 | 135300 |
| 2025-01-17 | 19.44 | $19.47 | 134544 |
| 2025-01-16 | 19.42 | $19.56 | 97525 |
| 2025-01-15 | 19.38 | $19.51 | 125705 |
| 2025-01-14 | 19.34 | $19.26 | 112839 |
| 2025-01-13 | 19.38 | $19.37 | 123744 |
| 2025-01-10 | 19.39 | $19.46 | 178800 |
| 2025-01-08 | 19.37 | $19.61 | 228400 |
| 2025-01-07 | 19.31 | $19.38 | 191304 |
| 2025-01-06 | 19.30 | $19.58 | 154925 |
| 2025-01-03 | 19.24 | $19.70 | 177200 |
| 2025-01-02 | 19.12 | $19.52 | 113700 |
| 2024-12-31 | 19.05 | $19.22 | 362532 |
| 2024-12-30 | 19.05 | $19.11 | 367000 |
| 2024-12-27 | 19.10 | $19.12 | 254219 |
| 2024-12-26 | 19.15 | $19.17 | 544700 |
| 2024-12-24 | 19.21 | $19.25 | 111218 |
| 2024-12-23 | 19.26 | $19.17 | 282200 |
| 2024-12-20 | 19.36 | $19.25 | 272200 |
| 2024-12-19 | 19.45 | $19.17 | 287900 |
| 2024-12-18 | 19.59 | $19.27 | 317100 |
| 2024-12-17 | 19.74 | $19.58 | 201900 |
| 2024-12-16 | 19.82 | $19.77 | 174222 |
| 2024-12-13 | 19.86 | $19.77 | 155246 |
| 2024-12-12 | 19.91 | $19.64 | 196119 |
| 2024-12-11 | 20.02 | $19.76 | 238200 |
| 2024-12-10 | 20.11 | $19.87 | 238647 |
| 2024-12-09 | 20.19 | $20.19 | 123000 |
| 2024-12-06 | 20.18 | $20.21 | 101600 |
| 2024-12-05 | 20.17 | $20.30 | 136100 |
| 2024-12-04 | 20.13 | $20.27 | 141525 |
| 2024-12-03 | 20.09 | $20.33 | 170530 |
| 2024-12-02 | 20.02 | $20.25 | 216600 |
| 2024-11-29 | 19.96 | $20.15 | 67900 |
| 2024-11-27 | 19.93 | $20.01 | 160800 |
| 2024-11-26 | 19.93 | $19.92 | 131900 |
| 2024-11-25 | 19.96 | $20.08 | 146431 |
| 2024-11-22 | 19.96 | $20.00 | 326049 |
| 2024-11-21 | 19.98 | $20.35 | 170400 |
| 2024-11-20 | 19.90 | $20.10 | 117638 |
| 2024-11-19 | 19.88 | $20.12 | 162204 |
| 2024-11-18 | 19.86 | $19.94 | 143900 |
| 2024-11-15 | 19.89 | $19.75 | 119300 |
| 2024-11-14 | 20.00 | $19.82 | 138500 |
| 2024-11-13 | 20.11 | $19.93 | 112300 |
| 2024-11-12 | 20.21 | $20.07 | 109400 |
| 2024-11-11 | 20.30 | $20.51 | 89839 |
| 2024-11-08 | 20.26 | $20.66 | 115600 |
| 2024-11-07 | 20.17 | $20.48 | 134249 |
| 2024-11-06 | 20.13 | $20.26 | 77949 |
| 2024-11-05 | 20.15 | $20.30 | 101500 |
| 2024-11-04 | 20.16 | $20.31 | 100200 |
| 2024-11-01 | 20.18 | $20.17 | 145700 |
| 2024-10-31 | 20.25 | $20.18 | 130630 |
| 2024-10-30 | 20.33 | $20.17 | 184833 |
| 2024-10-29 | 20.45 | $20.15 | 129544 |
| 2024-10-28 | 20.59 | $20.33 | 137600 |
| 2024-10-25 | 20.71 | $20.58 | 72900 |
| 2024-10-24 | 20.78 | $20.61 | 84414 |
| 2024-10-23 | 20.86 | $20.63 | 82118 |
| 2024-10-22 | 20.95 | $20.79 | 64700 |
| 2024-10-21 | 21.01 | $20.82 | 64300 |
| 2024-10-18 | 21.07 | $20.89 | 87100 |
| 2024-10-17 | 21.12 | $21.02 | 63714 |
| 2024-10-16 | 21.13 | $21.10 | 93600 |
| 2024-10-15 | 21.13 | $20.93 | 115400 |
| 2024-10-14 | 21.17 | $21.07 | 61246 |
| 2024-10-11 | 21.18 | $21.10 | 95200 |
| 2024-10-10 | 21.17 | $21.07 | 50600 |
| 2024-10-09 | 21.17 | $21.16 | 74000 |
| 2024-10-08 | 21.14 | $21.17 | 117600 |
| 2024-10-07 | 21.10 | $20.91 | 67848 |
| 2024-10-04 | 21.13 | $21.05 | 111026 |
| 2024-10-03 | 21.11 | $20.93 | 66200 |
| 2024-10-02 | 21.12 | $21.13 | 111400 |
| 2024-10-01 | 21.08 | $21.07 | 163400 |
| 2024-09-30 | 21.03 | $21.04 | 127900 |
| 2024-09-27 | 20.98 | $20.97 | 98726 |
| 2024-09-26 | 20.94 | $20.94 | 86900 |
| 2024-09-25 | 20.90 | $20.92 | 67718 |
| 2024-09-24 | 20.85 | $20.93 | 110541 |
| 2024-09-23 | 20.79 | $20.93 | 168715 |
| 2024-09-20 | 20.70 | $20.93 | 75833 |
| 2024-09-19 | 20.60 | $20.76 | 106000 |
| 2024-09-18 | 20.52 | $20.68 | 86800 |
| 2024-09-17 | 20.46 | $20.56 | 68339 |
| 2024-09-16 | 20.41 | $20.49 | 83301 |
| 2024-09-13 | 20.37 | $20.35 | 125500 |
| 2024-09-12 | 20.37 | $20.25 | 102438 |
| 2024-09-11 | 20.40 | $20.22 | 85000 |
| 2024-09-10 | 20.44 | $20.29 | 79502 |
| 2024-09-09 | 20.47 | $20.32 | 109226 |
| 2024-09-06 | 20.49 | $20.33 | 125900 |
| 2024-09-05 | 20.51 | $20.47 | 111529 |
| 2024-09-04 | 20.49 | $20.46 | 73515 |
| 2024-09-03 | 20.47 | $20.49 | 163700 |
| 2024-08-30 | 20.43 | $20.44 | 106900 |
| 2024-08-29 | 20.39 | $20.42 | 80100 |
| 2024-08-28 | 20.35 | $20.33 | 83625 |
| 2024-08-27 | 20.32 | $20.51 | 152700 |
| 2024-08-26 | 20.23 | $20.30 | 109131 |
| 2024-08-23 | 20.18 | $20.23 | 100600 |
| 2024-08-22 | 20.15 | $20.13 | 136900 |
| 2024-08-21 | 20.13 | $20.17 | 99000 |
| 2024-08-20 | 20.10 | $20.19 | 112226 |
| 2024-08-19 | 20.06 | $20.23 | 93422 |
| 2024-08-16 | 19.98 | $20.19 | 67700 |
| 2024-08-15 | 19.91 | $19.96 | 79119 |
| 2024-08-14 | 19.89 | $19.87 | 100732 |
| 2024-08-13 | 19.90 | $19.81 | 109949 |
| 2024-08-12 | 19.92 | $19.92 | 139100 |
| 2024-08-09 | 19.92 | $19.98 | 49700 |
| 2024-08-08 | 19.89 | $19.94 | 65925 |
| 2024-08-07 | 19.87 | $19.75 | 101731 |
| 2024-08-06 | 19.91 | $19.91 | 64900 |
| 2024-08-05 | 19.90 | $19.69 | 121744 |
| 2024-08-02 | 19.96 | $20.07 | 128239 |
| 2024-08-01 | 19.91 | $19.98 | 106449 |
| 2024-07-31 | 19.87 | $19.86 | 129100 |
| 2024-07-30 | 19.87 | $19.88 | 110700 |
| 2024-07-29 | 19.86 | $19.92 | 45639 |
| 2024-07-26 | 19.83 | $19.88 | 91740 |
| 2024-07-25 | 19.81 | $19.82 | 84900 |
| 2024-07-24 | 19.80 | $19.75 | 49100 |
| 2024-07-23 | 19.81 | $19.82 | 47622 |
| 2024-07-22 | 19.79 | $19.82 | 100213 |
| 2024-07-19 | 19.78 | $19.55 | 21026 |
| 2024-07-18 | 19.85 | $19.47 | 170934 |
| 2024-07-17 | 19.95 | $19.83 | 68900 |
| 2024-07-16 | 19.96 | $19.86 | 67400 |
| 2024-07-15 | 19.96 | $19.90 | 115818 |
| 2024-07-12 | 19.95 | $19.98 | 78300 |
| 2024-07-11 | 19.90 | $19.98 | 141100 |
| 2024-07-10 | 19.85 | $19.83 | 129243 |
| 2024-07-09 | 19.82 | $19.87 | 121218 |
| 2024-07-08 | 19.78 | $19.77 | 99236 |
| 2024-07-05 | 19.75 | $19.85 | 74200 |
| 2024-07-03 | 19.70 | $19.70 | 71400 |
| 2024-07-02 | 19.67 | $19.73 | 179000 |
| 2024-07-01 | 19.63 | $19.93 | 236500 |
| 2024-06-28 | 19.51 | $19.85 | 318900 |
| 2024-06-27 | 19.40 | $19.61 | 111105 |
| 2024-06-26 | 19.33 | $19.39 | 81900 |
| 2024-06-25 | 19.32 | $19.36 | 77600 |
| 2024-06-24 | 19.32 | $19.40 | 126000 |
| 2024-06-21 | 19.31 | $19.22 | 55300 |
| 2024-06-20 | 19.35 | $19.15 | 157823 |
| 2024-06-18 | 19.42 | $19.25 | 121545 |
| 2024-06-17 | 19.47 | $19.36 | 95700 |
| 2024-06-14 | 19.50 | $19.42 | 52600 |
| 2024-06-13 | 19.52 | $19.47 | 91932 |
| 2024-06-12 | 19.52 | $19.58 | 112800 |
| 2024-06-11 | 19.49 | $19.40 | 76500 |
| 2024-06-10 | 19.50 | $19.44 | 99210 |
| 2024-06-07 | 19.51 | $19.51 | 99100 |
| 2024-06-06 | 19.49 | $19.41 | 93300 |
| 2024-06-05 | 19.50 | $19.51 | 78002 |
| 2024-06-04 | 19.48 | $19.38 | 146600 |
| 2024-06-03 | 19.49 | $19.40 | 148139 |
| 2024-05-31 | 19.50 | $19.33 | 97933 |
| 2024-05-30 | 19.53 | $19.49 | 147342 |
| 2024-05-29 | 19.51 | $19.35 | 88000 |
| 2024-05-28 | 19.53 | $19.33 | 53927 |
| 2024-05-24 | 19.56 | $19.44 | 52600 |
| 2024-05-23 | 19.56 | $19.30 | 83833 |
| 2024-05-22 | 19.60 | $19.48 | 114500 |
| 2024-05-21 | 19.59 | $19.62 | 184218 |
| 2024-05-20 | 19.52 | $19.46 | 69600 |
| 2024-05-17 | 19.49 | $19.35 | 170400 |
| 2024-05-16 | 19.48 | $19.41 | 93735 |
| 2024-05-15 | 19.45 | $19.29 | 100400 |
| 2024-05-14 | 19.44 | $19.41 | 88600 |
| 2024-05-13 | 19.40 | $19.47 | 97736 |
| 2024-05-10 | 19.31 | $19.45 | 77300 |
| 2024-05-09 | 19.22 | $19.46 | 124600 |
| 2024-05-08 | 19.10 | $19.35 | 100334 |
| 2024-05-07 | 18.98 | $19.25 | 72300 |
| 2024-05-06 | 18.87 | $19.24 | 85800 |
| 2024-05-03 | 18.74 | $19.21 | 75600 |
| 2024-05-02 | 18.59 | $19.06 | 143314 |
| 2024-05-01 | 18.45 | $18.86 | 128200 |
| 2024-04-30 | 18.35 | $18.55 | 110300 |
| 2024-04-29 | 18.33 | $18.59 | 150349 |
| 2024-04-26 | 18.30 | $18.48 | 87500 |
| 2024-04-25 | 18.30 | $18.44 | 84314 |
| 2024-04-24 | 18.31 | $18.57 | 88243 |
| 2024-04-23 | 18.30 | $18.64 | 143933 |
| 2024-04-22 | 18.26 | $18.43 | 164700 |
| 2024-04-19 | 18.28 | $18.38 | 154400 |
| 2024-04-18 | 18.33 | $18.36 | 183322 |
| 2024-04-17 | 18.41 | $18.32 | 207600 |
| 2024-04-16 | 18.52 | $18.29 | 162400 |
| 2024-04-15 | 18.66 | $18.32 | 143100 |
| 2024-04-12 | 18.83 | $18.62 | 83100 |
| 2024-04-11 | 18.95 | $18.79 | 161400 |
| 2024-04-10 | 19.04 | $18.74 | 186015 |
| 2024-04-09 | 19.17 | $18.96 | 89547 |
| 2024-04-08 | 19.26 | $19.07 | 129508 |
| 2024-04-05 | 19.34 | $19.04 | 160209 |
| 2024-04-04 | 19.44 | $19.20 | 105345 |
| 2024-04-03 | 19.51 | $19.35 | 106601 |
| 2024-04-02 | 19.54 | $19.43 | 119700 |
| 2024-04-01 | 19.56 | $19.73 | 213200 |
| 2024-03-28 | 19.48 | $19.61 | 210814 |
| 2024-03-27 | 19.43 | $19.43 | 136831 |
| 2024-03-26 | 19.41 | $19.34 | 175703 |
| 2024-03-25 | 19.42 | $19.34 | 131718 |
| 2024-03-22 | 19.43 | $19.39 | 135800 |
| 2024-03-21 | 19.43 | $19.37 | 111014 |
| 2024-03-20 | 19.43 | $19.63 | 172500 |
| 2024-03-19 | 19.34 | $19.29 | 89600 |
| 2024-03-18 | 19.34 | $19.27 | 66000 |
| 2024-03-15 | 19.35 | $19.26 | 118000 |
| 2024-03-14 | 19.35 | $19.21 | 75420 |
| 2024-03-13 | 19.38 | $19.37 | 94141 |
| 2024-03-12 | 19.35 | $19.19 | 92922 |
| 2024-03-11 | 19.38 | $19.38 | 96800 |
| 2024-03-08 | 19.34 | $19.40 | 67117 |
| 2024-03-07 | 19.29 | $19.32 | 118444 |
| 2024-03-06 | 19.25 | $19.14 | 81700 |
| 2024-03-05 | 19.26 | $19.23 | 99500 |
| 2024-03-04 | 19.23 | $19.20 | 146600 |
| 2024-03-01 | 19.21 | $19.29 | 178500 |
| 2024-02-29 | 19.15 | $19.17 | 128600 |
| 2024-02-28 | 19.12 | $19.17 | 134018 |
| 2024-02-27 | 19.07 | $19.15 | 98800 |
| 2024-02-26 | 19.02 | $19.10 | 120543 |
| 2024-02-23 | 18.97 | $19.08 | 130811 |
| 2024-02-22 | 18.91 | $18.89 | 95700 |
| 2024-02-21 | 18.90 | $18.87 | 122312 |
| 2024-02-20 | 18.89 | $18.96 | 152224 |
| 2024-02-16 | 18.85 | $18.86 | 170522 |
| 2024-02-15 | 18.83 | $18.84 | 84323 |
| 2024-02-14 | 18.81 | $18.68 | 158600 |
| 2024-02-13 | 18.84 | $18.49 | 179300 |
| 2024-02-12 | 18.93 | $18.95 | 86812 |
| 2024-02-09 | 18.89 | $18.94 | 105900 |
| 2024-02-08 | 18.84 | $18.88 | 129236 |
| 2024-02-07 | 18.79 | $18.91 | 146203 |
| 2024-02-06 | 18.73 | $18.79 | 166900 |
| 2024-02-05 | 18.69 | $18.67 | 114323 |
| 2024-02-02 | 18.67 | $18.64 | 110222 |
| 2024-02-01 | 18.66 | $18.85 | 211400 |
| 2024-01-31 | 18.58 | $18.68 | 131900 |
| 2024-01-30 | 18.53 | $18.66 | 102115 |
| 2024-01-29 | 18.48 | $18.61 | 142600 |
| 2024-01-26 | 18.43 | $18.42 | 236334 |
| 2024-01-25 | 18.43 | $18.52 | 202300 |
| 2024-01-24 | 18.39 | $18.53 | 188406 |
| 2024-01-23 | 18.35 | $18.44 | 258900 |
| 2024-01-22 | 18.32 | $18.45 | 172508 |
| 2024-01-19 | 18.28 | $18.21 | 657500 |
| 2024-01-18 | 18.31 | $18.03 | 181600 |
| 2024-01-17 | 18.40 | $18.08 | 265418 |
| 2024-01-16 | 18.50 | $18.08 | 222804 |
| 2024-01-12 | 18.62 | $18.56 | 109400 |
| 2024-01-11 | 18.60 | $18.55 | 180300 |
| 2024-01-10 | 18.59 | $18.61 | 143300 |
| 2024-01-09 | 18.55 | $18.59 | 183300 |
| 2024-01-08 | 18.50 | $18.73 | 164102 |
| 2024-01-05 | 18.40 | $18.56 | 106203 |
| 2024-01-04 | 18.32 | $18.44 | 123100 |
| 2024-01-03 | 18.26 | $18.42 | 182212 |
| 2024-01-02 | 18.20 | $18.26 | 157236 |
| 2023-12-29 | 18.17 | $18.01 | 347548 |
| 2023-12-28 | 18.22 | $18.19 | 350700 |
| 2023-12-27 | 18.22 | $18.04 | 377600 |
| 2023-12-26 | 18.26 | $18.08 | 302400 |
| 2023-12-22 | 18.29 | $18.26 | 182400 |
| 2023-12-21 | 18.28 | $18.29 | 358820 |
| 2023-12-20 | 18.24 | $18.22 | 367245 |
| 2023-12-19 | 18.22 | $18.29 | 376300 |
| 2023-12-18 | 18.18 | $18.06 | 251829 |
| 2023-12-15 | 18.19 | $18.34 | 279416 |
| 2023-12-14 | 18.11 | $18.36 | 325800 |
| 2023-12-13 | 18.01 | $17.96 | 292832 |
| 2023-12-12 | 18.01 | $17.69 | 234239 |
| 2023-12-11 | 18.09 | $17.72 | 270700 |
| 2023-12-08 | 18.18 | $17.88 | 189300 |
| 2023-12-07 | 18.24 | $17.81 | 402706 |
| 2023-12-06 | 18.32 | $17.59 | 717700 |
| 2023-12-05 | 18.49 | $18.14 | 288020 |
| 2023-12-04 | 18.51 | $18.50 | 175000 |
| 2023-12-01 | 18.43 | $18.60 | 204300 |
| 2023-11-30 | 18.28 | $18.37 | 276400 |
| 2023-11-29 | 18.17 | $18.25 | 203302 |
| 2023-11-28 | 18.06 | $18.19 | 287300 |
| 2023-11-27 | 17.95 | $17.97 | 160600 |
| 2023-11-24 | 17.87 | $17.97 | 43140 |
| 2023-11-22 | 17.78 | $17.84 | 116000 |
| 2023-11-21 | 17.70 | $17.66 | 165737 |
| 2023-11-20 | 17.66 | $17.70 | 126605 |
| 2023-11-17 | 17.60 | $17.67 | 252318 |
| 2023-11-16 | 17.53 | $17.70 | 258529 |
| 2023-11-15 | 17.43 | $17.45 | 206300 |
| 2023-11-14 | 17.38 | $17.30 | 244100 |
| 2023-11-13 | 17.37 | $17.26 | 91000 |
| 2023-11-10 | 17.37 | $17.29 | 146000 |
| 2023-11-09 | 17.36 | $17.30 | 79736 |
| 2023-11-08 | 17.34 | $17.35 | 89000 |
| 2023-11-07 | 17.29 | $17.38 | 172200 |
| 2023-11-06 | 17.23 | $17.51 | 170700 |
| 2023-11-03 | 17.11 | $17.76 | 255800 |
| 2023-11-02 | 16.88 | $17.60 | 216628 |
| 2023-11-01 | 16.66 | $17.16 | 254333 |
| 2023-10-31 | 16.53 | $16.81 | 188723 |
| 2023-10-30 | 16.49 | $16.69 | 133600 |
| 2023-10-27 | 16.48 | $16.51 | 84600 |
| 2023-10-26 | 16.52 | $16.67 | 132517 |
| 2023-10-25 | 16.54 | $16.59 | 161500 |
| 2023-10-24 | 16.58 | $16.62 | 105900 |
| 2023-10-23 | 16.63 | $16.54 | 130500 |
| 2023-10-20 | 16.73 | $16.74 | 113100 |
| 2023-10-19 | 16.78 | $16.74 | 115509 |
| 2023-10-18 | 16.85 | $16.93 | 119600 |
| 2023-10-17 | 16.88 | $16.95 | 194941 |
| 2023-10-16 | 16.91 | $16.99 | 116800 |
| 2023-10-13 | 16.94 | $16.86 | 151600 |
| 2023-10-12 | 17.03 | $16.84 | 127600 |
| 2023-10-11 | 17.14 | $16.99 | 205310 |
| 2023-10-10 | 17.24 | $17.25 | 92400 |
| 2023-10-09 | 17.27 | $17.33 | 136000 |
| 2023-10-06 | 17.29 | $17.19 | 107310 |
| 2023-10-05 | 17.37 | $17.33 | 82000 |
| 2023-10-04 | 17.41 | $17.49 | 84500 |
| 2023-10-03 | 17.42 | $17.32 | 159744 |
| 2023-10-02 | 17.49 | $17.57 | 177549 |
| 2023-09-29 | 17.50 | $17.47 | 129100 |
| 2023-09-28 | 17.54 | $17.37 | 152700 |
| 2023-09-27 | 17.62 | $17.41 | 228100 |
| 2023-09-26 | 17.71 | $17.63 | 212420 |
| 2023-09-25 | 17.75 | $17.85 | 106822 |
| 2023-09-22 | 17.73 | $17.92 | 160922 |
| 2023-09-21 | 17.68 | $17.67 | 173100 |
| 2023-09-20 | 17.71 | $17.77 | 152000 |
| 2023-09-19 | 17.71 | $17.72 | 79249 |
| 2023-09-18 | 17.73 | $17.79 | 115300 |
| 2023-09-15 | 17.73 | $17.68 | 98600 |
| 2023-09-14 | 17.76 | $17.71 | 180500 |
| 2023-09-13 | 17.80 | $17.70 | 155500 |
| 2023-09-12 | 17.85 | $17.74 | 102200 |
| 2023-09-11 | 17.89 | $17.81 | 140500 |
| 2023-09-08 | 17.93 | $18.00 | 74900 |
| 2023-09-07 | 17.91 | $17.93 | 69100 |
| 2023-09-06 | 17.92 | $17.89 | 106613 |
| 2023-09-05 | 17.93 | $18.06 | 139300 |
| 2023-09-01 | 17.89 | $18.08 | 116407 |
| 2023-08-31 | 17.84 | $18.01 | 139400 |
| 2023-08-30 | 17.81 | $17.91 | 80625 |
| 2023-08-29 | 17.79 | $17.92 | 149136 |
| 2023-08-28 | 17.77 | $17.87 | 99435 |
| 2023-08-25 | 17.77 | $17.82 | 93009 |
| 2023-08-24 | 17.78 | $17.63 | 194200 |
| 2023-08-23 | 17.85 | $17.82 | 159031 |
| 2023-08-22 | 17.88 | $17.70 | 199800 |
| 2023-08-21 | 17.96 | $17.82 | 126312 |
| 2023-08-18 | 18.01 | $17.96 | 123300 |
| 2023-08-17 | 18.03 | $17.85 | 160746 |
| 2023-08-16 | 18.09 | $17.76 | 149502 |
| 2023-08-15 | 18.19 | $17.90 | 121100 |
| 2023-08-14 | 18.26 | $18.14 | 98300 |
| 2023-08-11 | 18.27 | $18.19 | 107738 |
| 2023-08-10 | 18.27 | $18.11 | 150300 |
| 2023-08-09 | 18.28 | $18.16 | 193821 |
| 2023-08-08 | 18.28 | $18.23 | 255328 |
| 2023-08-07 | 18.25 | $18.30 | 152400 |
| 2023-08-04 | 18.19 | $18.19 | 125411 |
| 2023-08-03 | 18.15 | $18.07 | 187208 |
| 2023-08-02 | 18.14 | $18.01 | 230300 |
| 2023-08-01 | 18.14 | $18.24 | 275300 |
| 2023-07-31 | 18.06 | $18.23 | 316600 |
| 2023-07-28 | 17.96 | $18.23 | 261300 |
| 2023-07-27 | 17.84 | $17.90 | 199000 |
| 2023-07-26 | 17.80 | $17.72 | 157546 |
| 2023-07-25 | 17.80 | $17.64 | 118400 |
| 2023-07-24 | 17.82 | $17.76 | 171939 |
| 2023-07-21 | 17.81 | $17.83 | 620500 |
| 2023-07-20 | 17.77 | $17.66 | 150600 |
| 2023-07-19 | 17.77 | $17.73 | 258911 |
| 2023-07-18 | 17.74 | $17.64 | 245334 |
| 2023-07-17 | 17.74 | $17.65 | 239800 |
| 2023-07-14 | 17.73 | $17.57 | 89138 |
| 2023-07-13 | 17.74 | $17.69 | 108600 |
| 2023-07-12 | 17.70 | $17.69 | 161346 |
| 2023-07-11 | 17.66 | $17.59 | 88900 |
| 2023-07-10 | 17.64 | $17.61 | 126746 |
| 2023-07-07 | 17.60 | $17.62 | 136901 |
| 2023-07-06 | 17.54 | $17.25 | 164617 |
| 2023-07-05 | 17.59 | $17.87 | 168500 |
| 2023-07-03 | 17.45 | $17.60 | 67128 |
| 2023-06-30 | 17.35 | $17.43 | 156500 |
| 2023-06-29 | 17.29 | $17.12 | 142100 |
| 2023-06-28 | 17.32 | $17.35 | 126400 |
| 2023-06-27 | 17.27 | $17.25 | 93600 |
| 2023-06-26 | 17.24 | $17.05 | 128915 |
| 2023-06-23 | 17.26 | $17.07 | 124100 |
| 2023-06-22 | 17.28 | $16.96 | 106300 |
| 2023-06-21 | 17.33 | $17.08 | 82932 |
| 2023-06-20 | 17.36 | $16.96 | 197619 |
| 2023-06-16 | 17.42 | $17.24 | 97100 |
| 2023-06-15 | 17.41 | $17.34 | 219343 |
| 2023-06-14 | 17.36 | $17.11 | 73216 |
| 2023-06-13 | 17.36 | $17.26 | 176700 |
| 2023-06-12 | 17.31 | $17.39 | 125500 |
| 2023-06-09 | 17.20 | $17.39 | 74506 |
| 2023-06-08 | 17.07 | $17.21 | 93713 |
| 2023-06-07 | 16.96 | $17.12 | 146002 |
| 2023-06-06 | 16.85 | $17.09 | 116900 |
| 2023-06-05 | 16.73 | $16.91 | 110326 |
| 2023-06-02 | 16.63 | $17.00 | 128400 |
| 2023-06-01 | 16.49 | $16.87 | 198900 |
| 2023-05-31 | 16.35 | $16.45 | 137300 |
| 2023-05-30 | 16.32 | $16.52 | 153600 |
| 2023-05-26 | 16.26 | $16.32 | 189935 |
| 2023-05-25 | 16.26 | $16.33 | 144600 |
| 2023-05-24 | 16.25 | $16.29 | 90100 |
| 2023-05-23 | 16.25 | $16.47 | 154100 |
| 2023-05-22 | 16.20 | $16.51 | 127500 |
| 2023-05-19 | 16.13 | $16.49 | 98919 |
| 2023-05-18 | 16.06 | $16.28 | 180400 |
| 2023-05-17 | 16.04 | $16.43 | 119913 |
| 2023-05-16 | 15.98 | $15.99 | 186711 |
| 2023-05-15 | 16.04 | $15.97 | 110604 |
| 2023-05-12 | 16.13 | $15.99 | 142808 |
| 2023-05-11 | 16.24 | $16.05 | 252700 |
| 2023-05-10 | 16.36 | $16.09 | 145300 |
| 2023-05-09 | 16.50 | $16.21 | 244400 |
| 2023-05-08 | 16.64 | $16.64 | 128813 |
| 2023-05-05 | 16.67 | $16.77 | 169300 |
| 2023-05-04 | 16.68 | $16.20 | 248839 |
| 2023-05-03 | 16.87 | $16.69 | 144200 |
| 2023-05-02 | 16.94 | $16.79 | 156047 |
| 2023-05-01 | 17.01 | $17.13 | 184800 |
| 2023-04-28 | 16.98 | $17.12 | 108900 |
| 2023-04-27 | 16.95 | $16.89 | 132300 |
| 2023-04-26 | 17.00 | $16.76 | 178246 |
| 2023-04-25 | 17.09 | $16.95 | 86900 |
| 2023-04-24 | 17.15 | $17.08 | 57100 |
| 2023-04-21 | 17.18 | $17.14 | 92637 |
| 2023-04-20 | 17.21 | $17.14 | 64800 |
| 2023-04-19 | 17.24 | $17.09 | 120200 |
| 2023-04-18 | 17.29 | $17.29 | 103944 |
| 2023-04-17 | 17.30 | $17.32 | 143900 |
| 2023-04-14 | 17.30 | $17.32 | 88148 |
| 2023-04-13 | 17.30 | $17.56 | 120900 |
| 2023-04-12 | 17.23 | $17.30 | 158344 |
| 2023-04-11 | 17.22 | $17.43 | 101644 |
| 2023-04-10 | 17.18 | $17.38 | 192028 |
| 2023-04-06 | 17.15 | $17.53 | 218238 |
| 2023-04-05 | 17.07 | $17.48 | 178407 |
| 2023-04-04 | 17.00 | $17.28 | 172100 |
| 2023-04-03 | 16.97 | $17.65 | 144500 |
| 2023-03-31 | 16.84 | $17.87 | 192206 |
| 2023-03-30 | 16.61 | $17.30 | 113441 |
| 2023-03-29 | 16.52 | $17.18 | 120806 |
| 2023-03-28 | 16.46 | $17.06 | 181800 |
| 2023-03-27 | 16.45 | $16.88 | 158600 |
| 2023-03-24 | 16.50 | $16.54 | 117700 |
| 2023-03-23 | 16.68 | $16.98 | 137500 |
| 2023-03-22 | 16.77 | $16.97 | 469534 |
| 2023-03-21 | 16.91 | $16.93 | 339200 |
| 2023-03-20 | 17.10 | $16.39 | 300800 |
| 2023-03-17 | 17.51 | $17.08 | 106734 |
| 2023-03-16 | 17.81 | $17.66 | 430930 |
| 2023-03-15 | 18.00 | $17.71 | 144703 |
| 2023-03-14 | 18.23 | $17.93 | 187522 |
| 2023-03-13 | 18.44 | $17.72 | 375127 |
| 2023-03-10 | 18.77 | $18.38 | 155600 |
| 2023-03-09 | 18.98 | $18.82 | 77544 |
| 2023-03-08 | 19.08 | $19.17 | 60100 |
| 2023-03-07 | 19.11 | $19.15 | 97475 |
| 2023-03-06 | 19.15 | $19.25 | 134000 |
| 2023-03-03 | 19.17 | $19.38 | 139015 |
| 2023-03-02 | 19.16 | $19.25 | 101500 |
| 2023-03-01 | 19.19 | $19.28 | 68939 |
| 2023-02-28 | 19.22 | $19.28 | 118300 |
| 2023-02-27 | 19.26 | $19.24 | 71100 |
| 2023-02-24 | 19.32 | $18.93 | 184300 |
| 2023-02-23 | 19.50 | $19.31 | 59200 |
| 2023-02-22 | 19.60 | $19.24 | 106800 |
| 2023-02-21 | 19.74 | $19.13 | 95144 |
| 2023-02-17 | 19.94 | $19.65 | 75000 |
| 2023-02-16 | 20.03 | $19.51 | 143744 |
| 2023-02-15 | 20.17 | $19.77 | 104322 |
| 2023-02-14 | 20.26 | $19.85 | 175400 |
| 2023-02-13 | 20.34 | $20.13 | 73700 |
| 2023-02-10 | 20.34 | $20.16 | 108108 |
| 2023-02-09 | 20.32 | $20.00 | 73500 |
| 2023-02-08 | 20.35 | $20.11 | 82212 |
| 2023-02-07 | 20.34 | $20.16 | 84645 |
| 2023-02-06 | 20.30 | $20.06 | 93305 |
| 2023-02-03 | 20.28 | $20.09 | 94349 |
| 2023-02-02 | 20.24 | $20.19 | 208714 |
| 2023-02-01 | 20.15 | $20.27 | 340413 |
| 2023-01-31 | 20.01 | $19.96 | 196822 |
| 2023-01-30 | 19.92 | $19.98 | 121604 |
| 2023-01-27 | 19.81 | $19.85 | 137800 |
| 2023-01-26 | 19.70 | $19.65 | 121616 |
| 2023-01-25 | 19.62 | $19.54 | 123300 |
| 2023-01-24 | 19.56 | $19.60 | 181600 |
| 2023-01-23 | 19.46 | $19.40 | 162524 |
| 2023-01-20 | 19.39 | $19.30 | 734900 |
| 2023-01-19 | 19.33 | $19.33 | 132942 |
| 2023-01-18 | 19.24 | $19.32 | 233500 |
| 2023-01-17 | 19.13 | $19.12 | 177516 |
| 2023-01-13 | 19.05 | $19.29 | 218900 |
| 2023-01-12 | 18.90 | $19.41 | 220631 |
| 2023-01-11 | 18.68 | $19.04 | 211035 |
| 2023-01-10 | 18.52 | $18.91 | 72700 |
| 2023-01-09 | 18.36 | $18.78 | 103148 |
| 2023-01-06 | 18.20 | $18.77 | 122005 |
| 2023-01-05 | 18.02 | $18.53 | 194400 |
| 2023-01-04 | 17.88 | $18.50 | 193927 |
| 2023-01-03 | 17.71 | $18.08 | 169522 |
| 2022-12-30 | 17.64 | $17.67 | 619115 |
| 2022-12-29 | 17.70 | $17.68 | 522045 |
| 2022-12-28 | 17.76 | $17.57 | 586600 |
| 2022-12-27 | 17.88 | $17.78 | 373800 |
| 2022-12-23 | 17.96 | $17.96 | 220900 |
| 2022-12-22 | 18.01 | $17.88 | 474412 |
| 2022-12-21 | 18.09 | $17.90 | 395700 |
| 2022-12-20 | 18.18 | $17.91 | 454600 |
| 2022-12-19 | 18.29 | $17.97 | 355700 |
| 2022-12-16 | 18.41 | $18.22 | 222624 |
| 2022-12-15 | 18.48 | $18.24 | 304754 |
| 2022-12-14 | 18.56 | $18.39 | 364000 |
| 2022-12-13 | 18.60 | $18.53 | 314723 |
| 2022-12-12 | 18.61 | $18.61 | 329727 |
| 2022-12-09 | 18.59 | $18.17 | 187700 |
| 2022-12-08 | 18.70 | $18.45 | 301600 |
| 2022-12-07 | 18.75 | $18.40 | 351802 |
| 2022-12-06 | 18.82 | $18.39 | 195815 |
| 2022-12-05 | 18.90 | $18.40 | 136700 |
| 2022-12-02 | 18.99 | $18.83 | 224629 |
| 2022-12-01 | 18.97 | $19.02 | 253600 |
| 2022-11-30 | 18.87 | $18.62 | 270000 |
| 2022-11-29 | 18.87 | $18.65 | 187000 |
| 2022-11-28 | 18.86 | $18.68 | 261400 |
| 2022-11-25 | 18.83 | $18.64 | 53349 |
| 2022-11-23 | 18.80 | $18.71 | 219400 |
| 2022-11-22 | 18.73 | $18.74 | 180600 |
| 2022-11-21 | 18.64 | $18.70 | 203900 |
| 2022-11-18 | 18.53 | $18.46 | 192500 |
| 2022-11-17 | 18.46 | $18.40 | 251802 |
| 2022-11-16 | 18.40 | $18.45 | 354137 |
| 2022-11-15 | 18.30 | $18.51 | 326601 |
| 2022-11-14 | 18.16 | $18.18 | 277500 |
| 2022-11-11 | 18.09 | $18.34 | 174620 |
| 2022-11-10 | 17.95 | $18.25 | 343530 |
| 2022-11-09 | 17.80 | $17.85 | 106820 |
| 2022-11-08 | 17.75 | $18.02 | 201400 |
| 2022-11-07 | 17.63 | $17.79 | 194100 |
| 2022-11-04 | 17.56 | $17.73 | 198520 |
| 2022-11-03 | 17.50 | $17.63 | 162400 |
| 2022-11-02 | 17.45 | $17.75 | 273621 |
| 2022-11-01 | 17.35 | $17.83 | 224236 |
| 2022-10-31 | 17.21 | $17.59 | 247000 |
| 2022-10-28 | 17.12 | $17.58 | 128500 |
| 2022-10-27 | 17.02 | $17.47 | 180000 |
| 2022-10-26 | 16.94 | $17.30 | 295919 |
| 2022-10-25 | 16.90 | $17.18 | 229429 |
| 2022-10-24 | 16.89 | $17.08 | 231400 |
| 2022-10-21 | 16.93 | $16.93 | 253715 |
| 2022-10-20 | 17.02 | $17.01 | 258900 |
| 2022-10-19 | 17.12 | $17.09 | 159500 |
| 2022-10-18 | 17.22 | $17.24 | 132900 |
| 2022-10-17 | 17.31 | $17.19 | 239532 |
| 2022-10-14 | 17.43 | $17.22 | 291806 |
| 2022-10-13 | 17.58 | $17.53 | 246600 |
| 2022-10-12 | 17.68 | $17.24 | 229816 |
| 2022-10-11 | 17.89 | $17.44 | 159900 |
| 2022-10-10 | 18.09 | $17.96 | 207318 |
| 2022-10-07 | 18.17 | $18.06 | 122000 |
| 2022-10-06 | 18.24 | $18.24 | 67500 |
| 2022-10-05 | 18.27 | $18.38 | 167300 |
| 2022-10-04 | 18.27 | $18.92 | 199300 |
| 2022-10-03 | 18.10 | $18.87 | 307500 |
| 2022-09-30 | 17.91 | $18.10 | 196200 |
| 2022-09-29 | 17.94 | $18.06 | 197200 |
| 2022-09-28 | 17.99 | $18.40 | 138223 |
| 2022-09-27 | 17.95 | $17.99 | 328112 |
| 2022-09-26 | 18.04 | $17.94 | 207624 |
| 2022-09-23 | 18.17 | $18.05 | 251300 |
| 2022-09-22 | 18.31 | $18.24 | 175900 |
| 2022-09-21 | 18.42 | $18.62 | 144200 |
| 2022-09-20 | 18.44 | $18.60 | 155800 |
| 2022-09-19 | 18.47 | $18.45 | 156616 |
| 2022-09-16 | 18.57 | $18.58 | 89900 |
| 2022-09-15 | 18.66 | $18.76 | 135936 |
| 2022-09-14 | 18.71 | $18.87 | 136700 |
| 2022-09-13 | 18.74 | $18.75 | 119504 |
| 2022-09-12 | 18.83 | $19.01 | 136300 |
| 2022-09-09 | 18.86 | $18.96 | 138447 |
| 2022-09-08 | 18.92 | $18.91 | 185739 |
| 2022-09-07 | 19.01 | $18.97 | 171639 |
| 2022-09-06 | 19.11 | $18.92 | 175200 |
| 2022-09-02 | 19.25 | $19.08 | 108744 |
| 2022-09-01 | 19.38 | $19.03 | 135534 |
| 2022-08-31 | 19.55 | $19.32 | 144200 |
| 2022-08-30 | 19.67 | $19.45 | 106500 |
| 2022-08-29 | 19.78 | $19.45 | 121038 |
| 2022-08-26 | 19.91 | $19.63 | 90400 |
| 2022-08-25 | 20.01 | $19.81 | 116344 |
| 2022-08-24 | 20.08 | $19.89 | 134445 |
| 2022-08-23 | 20.14 | $19.79 | 184900 |
| 2022-08-22 | 20.24 | $19.70 | 69801 |
| 2022-08-19 | 20.39 | $19.89 | 79249 |
| 2022-08-18 | 20.51 | $19.93 | 148633 |
| 2022-08-17 | 20.64 | $20.09 | 113807 |
| 2022-08-16 | 20.74 | $20.50 | 97600 |
| 2022-08-15 | 20.72 | $20.52 | 97200 |
| 2022-08-12 | 20.69 | $20.57 | 67700 |
| 2022-08-11 | 20.62 | $20.50 | 74907 |
| 2022-08-10 | 20.56 | $20.36 | 124940 |
| 2022-08-09 | 20.52 | $20.27 | 336022 |
| 2022-08-08 | 20.49 | $20.37 | 105600 |
| 2022-08-05 | 20.41 | $20.34 | 200200 |
| 2022-08-04 | 20.32 | $20.38 | 356429 |
| 2022-08-03 | 20.19 | $20.37 | 546900 |
| 2022-08-02 | 20.03 | $20.33 | 263800 |
| 2022-08-01 | 19.84 | $20.25 | 210400 |
| 2022-07-29 | 19.63 | $19.93 | 335710 |
| 2022-07-28 | 19.47 | $19.48 | 232400 |
| 2022-07-27 | 19.41 | $19.47 | 129330 |
| 2022-07-26 | 19.34 | $19.39 | 126900 |
| 2022-07-25 | 19.27 | $19.35 | 101300 |
| 2022-07-22 | 19.21 | $19.40 | 273122 |
| 2022-07-21 | 19.11 | $19.34 | 195900 |
| 2022-07-20 | 19.01 | $19.20 | 182900 |
| 2022-07-19 | 18.93 | $19.13 | 198032 |
| 2022-07-18 | 18.85 | $18.89 | 89628 |
| 2022-07-15 | 18.84 | $18.76 | 277320 |
| 2022-07-14 | 18.86 | $18.76 | 162242 |
| 2022-07-13 | 18.89 | $18.75 | 98300 |
| 2022-07-12 | 18.93 | $18.72 | 183100 |
| 2022-07-11 | 18.99 | $19.07 | 135400 |
| 2022-07-08 | 18.95 | $19.18 | 133412 |
| 2022-07-07 | 18.87 | $19.19 | 91608 |
| 2022-07-06 | 18.76 | $19.00 | 129700 |
| 2022-07-05 | 18.70 | $18.94 | 174243 |
| 2022-07-01 | 18.65 | $19.02 | 111100 |
| 2022-06-30 | 18.56 | $19.06 | 197400 |
| 2022-06-29 | 18.45 | $18.91 | 147200 |
| 2022-06-28 | 18.36 | $18.77 | 227000 |
| 2022-06-27 | 18.31 | $18.48 | 72213 |
| 2022-06-24 | 18.34 | $18.54 | 167700 |
| 2022-06-23 | 18.37 | $18.25 | 114441 |
| 2022-06-22 | 18.50 | $18.13 | 202449 |
| 2022-06-21 | 18.70 | $18.11 | 210500 |
| 2022-06-17 | 18.97 | $18.42 | 99700 |
| 2022-06-16 | 19.19 | $18.31 | 202600 |
| 2022-06-15 | 19.51 | $19.03 | 187500 |
| 2022-06-14 | 19.67 | $18.90 | 205341 |
| 2022-06-13 | 19.90 | $19.13 | 297845 |
| 2022-06-10 | 20.11 | $19.87 | 115131 |
| 2022-06-09 | 20.13 | $20.00 | 135000 |
| 2022-06-08 | 20.11 | $20.01 | 151206 |
| 2022-06-07 | 20.09 | $20.17 | 85400 |
| 2022-06-06 | 20.00 | $20.16 | 149809 |
| 2022-06-03 | 19.89 | $19.97 | 145100 |
| 2022-06-02 | 19.82 | $20.40 | 84042 |
| 2022-06-01 | 19.60 | $20.27 | 200902 |
| 2022-05-31 | 19.37 | $19.99 | 162615 |
| 2022-05-27 | 19.18 | $20.10 | 174300 |
| 2022-05-26 | 18.92 | $19.88 | 433810 |
| 2022-05-25 | 18.68 | $19.34 | 532319 |
| 2022-05-24 | 18.57 | $18.91 | 579141 |
| 2022-05-23 | 18.57 | $18.91 | 348610 |
| 2022-05-20 | 18.59 | $18.58 | 526600 |
| 2022-05-19 | 18.73 | $19.00 | 203406 |
| 2022-05-18 | 18.78 | $18.74 | 218500 |
| 2022-05-17 | 18.93 | $19.19 | 146900 |
| 2022-05-16 | 18.98 | $19.12 | 174200 |
| 2022-05-13 | 19.07 | $19.29 | 169811 |
| 2022-05-12 | 19.14 | $19.12 | 224800 |
| 2022-05-11 | 19.30 | $19.27 | 218500 |
| 2022-05-10 | 19.45 | $19.04 | 280408 |
| 2022-05-09 | 19.71 | $19.20 | 187200 |
| 2022-05-06 | 19.99 | $19.73 | 172000 |
| 2022-05-05 | 20.18 | $20.09 | 141200 |
| 2022-05-04 | 20.30 | $20.43 | 85704 |
| 2022-05-03 | 20.34 | $20.09 | 151700 |
| 2022-05-02 | 20.50 | $20.24 | 197142 |
| 2022-04-29 | 20.66 | $20.52 | 81605 |
| 2022-04-28 | 20.77 | $20.64 | 108100 |
| 2022-04-27 | 20.87 | $20.53 | 135020 |
| 2022-04-26 | 21.03 | $20.66 | 168200 |
| 2022-04-25 | 21.19 | $21.15 | 104200 |
| 2022-04-22 | 21.23 | $21.30 | 188004 |
| 2022-04-21 | 21.23 | $20.99 | 219446 |
| 2022-04-20 | 21.34 | $21.15 | 127023 |
| 2022-04-19 | 21.42 | $21.14 | 148600 |
| 2022-04-18 | 21.52 | $20.89 | 139900 |
| 2022-04-14 | 21.72 | $21.25 | 77500 |
| 2022-04-13 | 21.86 | $21.48 | 80600 |
| 2022-04-12 | 21.95 | $21.46 | 250204 |
| 2022-04-11 | 22.06 | $21.53 | 199036 |
| 2022-04-08 | 22.17 | $22.00 | 87237 |
| 2022-04-07 | 22.15 | $22.19 | 213600 |
| 2022-04-06 | 22.07 | $22.18 | 243800 |
| 2022-04-05 | 21.97 | $22.30 | 290426 |
| 2022-04-04 | 21.80 | $22.25 | 156200 |
| 2022-04-01 | 21.61 | $22.19 | 150700 |
| 2022-03-31 | 21.40 | $21.97 | 266000 |
| 2022-03-30 | 21.22 | $21.45 | 182218 |
| 2022-03-29 | 21.16 | $21.26 | 216600 |
| 2022-03-28 | 21.14 | $21.01 | 223900 |
| 2022-03-25 | 21.21 | $21.11 | 84500 |
| 2022-03-24 | 21.27 | $21.18 | 162800 |
| 2022-03-23 | 21.32 | $21.28 | 164803 |
| 2022-03-22 | 21.35 | $21.25 | 187036 |
| 2022-03-21 | 21.40 | $21.30 | 142904 |
| 2022-03-18 | 21.45 | $21.94 | 139009 |
| 2022-03-17 | 21.31 | $21.80 | 145600 |
| 2022-03-16 | 21.18 | $21.49 | 335400 |
| 2022-03-15 | 21.13 | $21.14 | 221200 |
| 2022-03-14 | 21.19 | $20.76 | 133900 |
| 2022-03-11 | 21.39 | $21.15 | 113135 |
| 2022-03-10 | 21.50 | $21.39 | 157549 |
| 2022-03-09 | 21.58 | $21.65 | 143303 |
| 2022-03-08 | 21.59 | $21.55 | 199802 |
| 2022-03-07 | 21.64 | $21.55 | 120446 |
| 2022-03-04 | 21.71 | $22.07 | 106320 |
| 2022-03-03 | 21.63 | $22.29 | 176900 |
| 2022-03-02 | 21.47 | $22.33 | 230500 |
| 2022-03-01 | 21.27 | $21.82 | 165300 |
| 2022-02-28 | 21.19 | $21.54 | 187200 |
| 2022-02-25 | 21.19 | $21.78 | 124900 |
| 2022-02-24 | 21.14 | $21.48 | 301800 |
| 2022-02-23 | 21.17 | $21.21 | 208064 |
| 2022-02-22 | 21.31 | $21.22 | 245629 |
| 2022-02-18 | 21.48 | $21.51 | 172000 |
| 2022-02-17 | 21.61 | $21.52 | 167805 |
| 2022-02-16 | 21.78 | $21.76 | 292314 |
| 2022-02-15 | 21.92 | $21.64 | 260603 |
| 2022-02-14 | 22.14 | $21.81 | 184100 |
| 2022-02-11 | 22.36 | $22.17 | 241600 |
| 2022-02-10 | 22.53 | $22.36 | 222800 |
| 2022-02-09 | 22.67 | $22.44 | 184937 |
| 2022-02-08 | 22.83 | $22.58 | 128300 |
| 2022-02-07 | 22.98 | $22.75 | 101203 |
| 2022-02-04 | 23.12 | $22.82 | 150203 |
| 2022-02-03 | 23.27 | $23.25 | 97400 |
| 2022-02-02 | 23.33 | $23.47 | 111000 |
| 2022-02-01 | 23.32 | $23.51 | 122739 |
| 2022-01-31 | 23.31 | $23.29 | 131300 |
| 2022-01-28 | 23.37 | $23.25 | 118343 |
| 2022-01-27 | 23.45 | $23.28 | 95600 |
| 2022-01-26 | 23.55 | $23.20 | 139544 |
| 2022-01-25 | 23.70 | $23.03 | 221100 |
| 2022-01-24 | 23.93 | $23.47 | 231943 |
| 2022-01-21 | 24.08 | $23.65 | 625500 |
| 2022-01-20 | 24.20 | $24.09 | 137000 |
| 2022-01-19 | 24.21 | $24.14 | 144111 |
| 2022-01-18 | 24.20 | $24.11 | 167500 |
| 2022-01-14 | 24.20 | $24.20 | 163400 |
| 2022-01-13 | 24.17 | $24.15 | 90201 |
| 2022-01-12 | 24.14 | $24.22 | 93200 |
| 2022-01-11 | 24.09 | $24.18 | 200124 |
| 2022-01-10 | 24.04 | $24.03 | 104000 |
| 2022-01-07 | 24.02 | $23.99 | 175700 |
| 2022-01-06 | 24.00 | $23.88 | 152900 |
| 2022-01-05 | 24.02 | $23.70 | 286075 |
| 2022-01-04 | 24.10 | $24.22 | 227515 |
| 2022-01-03 | 24.04 | $24.22 | 172403 |
| 2021-12-31 | 23.95 | $24.05 | 521000 |
| 2021-12-30 | 23.90 | $23.88 | 413146 |
| 2021-12-29 | 23.90 | $23.74 | 777719 |
| 2021-12-28 | 23.94 | $23.93 | 289200 |
| 2021-12-27 | 23.92 | $24.14 | 314839 |
| 2021-12-23 | 23.84 | $24.19 | 175225 |
| 2021-12-22 | 23.72 | $24.17 | 310500 |
| 2021-12-21 | 23.59 | $23.89 | 335800 |
| 2021-12-20 | 23.52 | $23.66 | 395000 |
| 2021-12-17 | 23.50 | $23.96 | 393900 |
| 2021-12-16 | 23.40 | $23.73 | 580946 |
| 2021-12-15 | 23.35 | $23.77 | 574600 |
| 2021-12-14 | 23.28 | $23.21 | 568100 |
| 2021-12-13 | 23.38 | $23.44 | 446912 |
| 2021-12-10 | 23.43 | $23.51 | 437443 |
| 2021-12-09 | 23.48 | $23.56 | 519732 |
| 2021-12-08 | 23.53 | $23.65 | 703528 |
| 2021-12-07 | 23.57 | $23.74 | 643000 |
| 2021-12-06 | 23.60 | $23.62 | 226300 |
| 2021-12-03 | 23.68 | $23.53 | 371000 |
| 2021-12-02 | 23.81 | $23.79 | 300549 |
| 2021-12-01 | 23.88 | $23.78 | 228500 |
| 2021-11-30 | 23.99 | $23.80 | 292700 |
| 2021-11-29 | 24.12 | $24.18 | 147618 |
| 2021-11-26 | 24.15 | $23.88 | 173308 |
| 2021-11-24 | 24.30 | $24.11 | 207641 |
| 2021-11-23 | 24.41 | $24.22 | 278310 |
| 2021-11-22 | 24.51 | $24.20 | 313600 |
| 2021-11-19 | 24.64 | $24.55 | 127521 |
| 2021-11-18 | 24.70 | $24.54 | 210801 |
| 2021-11-17 | 24.76 | $24.66 | 128100 |
| 2021-11-16 | 24.81 | $24.67 | 122943 |
| 2021-11-15 | 24.87 | $24.86 | 86900 |
| 2021-11-12 | 24.87 | $24.85 | 45312 |
| 2021-11-11 | 24.89 | $24.86 | 97523 |
| 2021-11-10 | 24.90 | $24.86 | 208300 |
| 2021-11-09 | 24.92 | $25.03 | 160841 |
| 2021-11-08 | 24.88 | $24.93 | 154300 |
| 2021-11-05 | 24.88 | $24.92 | 199300 |
| 2021-11-04 | 24.87 | $24.88 | 183400 |
| 2021-11-03 | 24.88 | $24.83 | 502411 |
| 2021-11-02 | 24.91 | $24.90 | 170000 |
| 2021-11-01 | 24.92 | $24.92 | 180700 |
| 2021-10-29 | 24.93 | $24.97 | 154528 |
| 2021-10-28 | 24.92 | $24.97 | 132418 |
| 2021-10-27 | 24.92 | $24.99 | 93900 |
| 2021-10-26 | 24.91 | $24.93 | 141700 |
| 2021-10-25 | 24.92 | $24.91 | 156500 |
| 2021-10-22 | 24.94 | $24.94 | 103838 |
| 2021-10-21 | 24.95 | $24.91 | 86300 |
| 2021-10-20 | 24.98 | $25.01 | 85222 |
| 2021-10-19 | 24.98 | $25.01 | 93400 |
| 2021-10-18 | 24.99 | $24.98 | 77143 |
| 2021-10-15 | 25.01 | $25.00 | 63310 |
| 2021-10-14 | 25.03 | $25.10 | 65043 |
| 2021-10-13 | 25.02 | $25.15 | 67621 |
| 2021-10-12 | 24.99 | $25.07 | 58000 |
| 2021-10-11 | 24.99 | $25.07 | 38308 |
| 2021-10-08 | 24.99 | $25.09 | 38700 |
| 2021-10-07 | 24.98 | $25.07 | 87605 |
| 2021-10-06 | 24.98 | $25.15 | 64805 |
| 2021-10-05 | 24.96 | $24.99 | 114200 |
| 2021-10-04 | 24.98 | $25.03 | 53044 |
| 2021-10-01 | 25.00 | $25.12 | 74617 |
| 2021-09-30 | 25.01 | $25.02 | 59838 |
| 2021-09-29 | 25.04 | $25.03 | 94100 |
| 2021-09-28 | 25.08 | $24.95 | 118730 |
| 2021-09-27 | 25.16 | $25.05 | 189000 |
| 2021-09-24 | 25.23 | $25.13 | 117200 |
| 2021-09-23 | 25.28 | $25.24 | 86606 |
| 2021-09-22 | 25.32 | $25.34 | 203906 |
| 2021-09-21 | 25.34 | $25.14 | 160136 |
| 2021-09-20 | 25.42 | $25.30 | 167800 |
| 2021-09-17 | 25.47 | $25.32 | 162707 |
| 2021-09-16 | 25.52 | $25.60 | 90600 |
| 2021-09-15 | 25.50 | $25.42 | 70300 |
| 2021-09-14 | 25.54 | $25.40 | 100100 |
| 2021-09-13 | 25.58 | $25.53 | 45000 |
| 2021-09-10 | 25.60 | $25.47 | 73900 |
| 2021-09-09 | 25.64 | $25.49 | 233447 |
| 2021-09-08 | 25.67 | $25.62 | 56034 |
| 2021-09-07 | 25.68 | $25.81 | 27504 |
| 2021-09-03 | 25.62 | $25.85 | 57500 |
| 2021-09-02 | 25.54 | $25.68 | 61146 |
| 2021-09-01 | 25.50 | $25.72 | 78800 |
| 2021-08-31 | 25.43 | $25.53 | 73300 |
| 2021-08-30 | 25.41 | $25.51 | 77649 |
| 2021-08-27 | 25.39 | $25.46 | 49117 |
| 2021-08-26 | 25.38 | $25.34 | 67523 |
| 2021-08-25 | 25.42 | $25.36 | 121430 |
| 2021-08-24 | 25.45 | $25.47 | 105200 |
| 2021-08-23 | 25.46 | $25.33 | 57344 |
| 2021-08-20 | 25.51 | $25.45 | 135410 |
| 2021-08-19 | 25.54 | $25.38 | 54522 |
| 2021-08-18 | 25.59 | $25.52 | 68922 |
| 2021-08-17 | 25.61 | $25.60 | 103739 |
| 2021-08-16 | 25.62 | $25.55 | 85400 |
| 2021-08-13 | 25.63 | $25.55 | 131015 |
| 2021-08-12 | 25.66 | $25.58 | 86738 |
| 2021-08-11 | 25.67 | $25.58 | 52200 |
| 2021-08-10 | 25.69 | $25.60 | 51300 |
| 2021-08-09 | 25.71 | $25.79 | 44300 |
| 2021-08-06 | 25.66 | $25.80 | 65300 |
| 2021-08-05 | 25.61 | $25.66 | 52700 |
| 2021-08-04 | 25.58 | $25.60 | 96047 |
| 2021-08-03 | 25.57 | $25.75 | 72600 |
| 2021-08-02 | 25.51 | $25.65 | 62400 |
| 2021-07-30 | 25.46 | $25.57 | 47700 |
| 2021-07-29 | 25.44 | $25.52 | 106310 |
| 2021-07-28 | 25.42 | $25.38 | 160600 |
| 2021-07-27 | 25.44 | $25.25 | 94203 |
| 2021-07-26 | 25.51 | $25.50 | 62333 |
| 2021-07-23 | 25.51 | $25.41 | 66700 |
| 2021-07-22 | 25.54 | $25.47 | 67137 |
| 2021-07-21 | 25.56 | $25.51 | 65538 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.99
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.77
Average
49.00
Maximum
73.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.99 | $18.96 | 84600 |
| 2026-07-16 | 43.70 | $19.07 | 75900 |
| 2026-07-15 | 46.90 | $19.19 | 71109 |
| 2026-07-14 | 46.59 | $19.18 | 147125 |
| 2026-07-13 | 51.14 | $19.34 | 53400 |
| 2026-07-10 | 53.30 | $19.41 | 85207 |
| 2026-07-09 | 52.21 | $19.37 | 65200 |
| 2026-07-08 | 50.26 | $19.30 | 52300 |
| 2026-07-07 | 51.11 | $19.33 | 198400 |
| 2026-07-06 | 52.22 | $19.37 | 68400 |
| 2026-07-02 | 50.95 | $19.32 | 68615 |
| 2026-07-01 | 53.10 | $19.40 | 188700 |
| 2026-06-30 | 47.31 | $19.18 | 130610 |
| 2026-06-29 | 46.45 | $19.15 | 87500 |
| 2026-06-26 | 43.24 | $19.04 | 122602 |
| 2026-06-25 | 43.70 | $19.06 | 103900 |
| 2026-06-24 | 41.06 | $18.97 | 140900 |
| 2026-06-23 | 41.47 | $18.99 | 129900 |
| 2026-06-22 | 42.48 | $19.04 | 66300 |
| 2026-06-18 | 43.27 | $19.08 | 84000 |
| 2026-06-17 | 43.67 | $19.10 | 169327 |
| 2026-06-16 | 48.21 | $19.32 | 85446 |
| 2026-06-15 | 45.77 | $19.22 | 187631 |
| 2026-06-12 | 45.53 | $19.21 | 53400 |
| 2026-06-11 | 44.82 | $19.18 | 141810 |
| 2026-06-10 | 45.57 | $19.22 | 150200 |
| 2026-06-09 | 44.69 | $19.18 | 91220 |
| 2026-06-08 | 48.80 | $19.40 | 126222 |
| 2026-06-05 | 50.82 | $19.50 | 77800 |
| 2026-06-04 | 53.55 | $19.63 | 134400 |
| 2026-06-03 | 49.80 | $19.44 | 190724 |
| 2026-06-02 | 56.14 | $19.72 | 159829 |
| 2026-06-01 | 52.67 | $19.55 | 147222 |
| 2026-05-29 | 53.62 | $19.59 | 113200 |
| 2026-05-28 | 54.32 | $19.62 | 137349 |
| 2026-05-27 | 52.96 | $19.55 | 176231 |
| 2026-05-26 | 51.99 | $19.50 | 288100 |
| 2026-05-22 | 48.35 | $19.32 | 148613 |
| 2026-05-21 | 48.55 | $19.33 | 96944 |
| 2026-05-20 | 51.70 | $19.49 | 123300 |
| 2026-05-19 | 46.09 | $19.22 | 92200 |
| 2026-05-18 | 50.19 | $19.42 | 172700 |
| 2026-05-15 | 45.59 | $19.22 | 62100 |
| 2026-05-14 | 51.72 | $19.49 | 175700 |
| 2026-05-13 | 57.13 | $19.69 | 110313 |
| 2026-05-12 | 56.70 | $19.67 | 136200 |
| 2026-05-11 | 62.02 | $19.85 | 204501 |
| 2026-05-08 | 61.83 | $19.84 | 103001 |
| 2026-05-07 | 60.71 | $19.78 | 165423 |
| 2026-05-06 | 61.86 | $19.82 | 77400 |
| 2026-05-05 | 58.52 | $19.64 | 111200 |
| 2026-05-04 | 59.06 | $19.66 | 129700 |
| 2026-05-01 | 61.80 | $19.76 | 119600 |
| 2026-04-30 | 60.22 | $19.67 | 171800 |
| 2026-04-29 | 54.70 | $19.39 | 136633 |
| 2026-04-28 | 51.74 | $19.26 | 96500 |
| 2026-04-27 | 52.49 | $19.29 | 138800 |
| 2026-04-24 | 52.27 | $19.28 | 111818 |
| 2026-04-23 | 52.50 | $19.29 | 115500 |
| 2026-04-22 | 53.85 | $19.35 | 94700 |
| 2026-04-21 | 56.38 | $19.46 | 107310 |
| 2026-04-20 | 58.03 | $19.53 | 118706 |
| 2026-04-17 | 55.75 | $19.40 | 112800 |
| 2026-04-16 | 53.53 | $19.28 | 83244 |
| 2026-04-15 | 52.59 | $19.23 | 112610 |
| 2026-04-14 | 52.04 | $19.20 | 196000 |
| 2026-04-13 | 50.95 | $19.14 | 134800 |
| 2026-04-10 | 51.88 | $19.19 | 75324 |
| 2026-04-09 | 52.25 | $19.21 | 141600 |
| 2026-04-08 | 49.56 | $19.05 | 140032 |
| 2026-04-07 | 47.09 | $18.91 | 164100 |
| 2026-04-06 | 46.92 | $18.90 | 125544 |
| 2026-04-02 | 46.58 | $18.88 | 160100 |
| 2026-04-01 | 48.03 | $18.98 | 113239 |
| 2026-03-31 | 44.05 | $18.74 | 218200 |
| 2026-03-30 | 31.60 | $18.14 | 143128 |
| 2026-03-27 | 32.40 | $18.21 | 151235 |
| 2026-03-26 | 37.55 | $18.61 | 100100 |
| 2026-03-25 | 41.82 | $18.88 | 105100 |
| 2026-03-24 | 31.07 | $18.49 | 197800 |
| 2026-03-23 | 32.69 | $18.60 | 242613 |
| 2026-03-20 | 25.30 | $18.38 | 191400 |
| 2026-03-19 | 32.35 | $18.84 | 139416 |
| 2026-03-18 | 37.05 | $19.06 | 92941 |
| 2026-03-17 | 39.27 | $19.15 | 89987 |
| 2026-03-16 | 36.04 | $19.07 | 110103 |
| 2026-03-13 | 31.26 | $18.96 | 211809 |
| 2026-03-12 | 32.96 | $19.04 | 133000 |
| 2026-03-11 | 33.39 | $19.06 | 119500 |
| 2026-03-10 | 31.26 | $19.01 | 154914 |
| 2026-03-09 | 33.29 | $19.11 | 187326 |
| 2026-03-06 | 37.18 | $19.28 | 88700 |
| 2026-03-05 | 43.11 | $19.49 | 78100 |
| 2026-03-04 | 48.33 | $19.64 | 78510 |
| 2026-03-03 | 48.71 | $19.65 | 183700 |
| 2026-03-02 | 54.29 | $19.79 | 164800 |
| 2026-02-27 | 52.82 | $19.75 | 165300 |
| 2026-02-26 | 56.26 | $19.83 | 95137 |
| 2026-02-25 | 55.92 | $19.82 | 81226 |
| 2026-02-24 | 54.58 | $19.78 | 85900 |
| 2026-02-23 | 51.03 | $19.68 | 98239 |
| 2026-02-20 | 56.01 | $19.80 | 89721 |
| 2026-02-19 | 55.67 | $19.79 | 90900 |
| 2026-02-18 | 56.09 | $19.80 | 161200 |
| 2026-02-17 | 58.14 | $19.85 | 151800 |
| 2026-02-13 | 55.67 | $19.77 | 126642 |
| 2026-02-12 | 50.84 | $19.63 | 156300 |
| 2026-02-11 | 49.35 | $19.59 | 215840 |
| 2026-02-10 | 51.59 | $19.65 | 174400 |
| 2026-02-09 | 55.58 | $19.75 | 107800 |
| 2026-02-06 | 56.41 | $19.77 | 160542 |
| 2026-02-05 | 52.72 | $19.66 | 147141 |
| 2026-02-04 | 56.43 | $19.75 | 191000 |
| 2026-02-03 | 55.10 | $19.71 | 187101 |
| 2026-02-02 | 52.69 | $19.64 | 219747 |
| 2026-01-30 | 55.09 | $19.70 | 162912 |
| 2026-01-29 | 55.50 | $19.71 | 106500 |
| 2026-01-28 | 53.90 | $19.66 | 120400 |
| 2026-01-27 | 53.90 | $19.66 | 198528 |
| 2026-01-26 | 53.90 | $19.66 | 127300 |
| 2026-01-23 | 55.26 | $19.70 | 95100 |
| 2026-01-22 | 55.93 | $19.72 | 191233 |
| 2026-01-21 | 54.35 | $19.66 | 149812 |
| 2026-01-20 | 47.85 | $19.44 | 226300 |
| 2026-01-16 | 50.01 | $19.51 | 200900 |
| 2026-01-15 | 58.17 | $19.74 | 180100 |
| 2026-01-14 | 54.82 | $19.63 | 161200 |
| 2026-01-13 | 50.35 | $19.50 | 215610 |
| 2026-01-12 | 53.85 | $19.59 | 147300 |
| 2026-01-09 | 52.46 | $19.55 | 216506 |
| 2026-01-08 | 54.41 | $19.60 | 185700 |
| 2026-01-07 | 55.19 | $19.62 | 134800 |
| 2026-01-06 | 55.19 | $19.62 | 240803 |
| 2026-01-05 | 50.72 | $19.48 | 152737 |
| 2026-01-02 | 49.00 | $19.43 | 128301 |
| 2025-12-31 | 44.56 | $19.31 | 202000 |
| 2025-12-30 | 45.83 | $19.35 | 306700 |
| 2025-12-29 | 43.55 | $19.29 | 315511 |
| 2025-12-26 | 44.74 | $19.33 | 301412 |
| 2025-12-24 | 42.89 | $19.28 | 211000 |
| 2025-12-23 | 41.01 | $19.23 | 264100 |
| 2025-12-22 | 41.79 | $19.26 | 192123 |
| 2025-12-19 | 41.44 | $19.25 | 291900 |
| 2025-12-18 | 40.75 | $19.23 | 324424 |
| 2025-12-17 | 41.44 | $19.26 | 233041 |
| 2025-12-16 | 44.30 | $19.38 | 175100 |
| 2025-12-15 | 41.42 | $19.29 | 194400 |
| 2025-12-12 | 39.78 | $19.24 | 236632 |
| 2025-12-11 | 42.98 | $19.38 | 192514 |
| 2025-12-10 | 40.38 | $19.30 | 246202 |
| 2025-12-09 | 41.97 | $19.37 | 233400 |
| 2025-12-08 | 45.38 | $19.51 | 216900 |
| 2025-12-05 | 44.15 | $19.47 | 246714 |
| 2025-12-04 | 44.15 | $19.47 | 127436 |
| 2025-12-03 | 44.83 | $19.50 | 120245 |
| 2025-12-02 | 42.58 | $19.42 | 154700 |
| 2025-12-01 | 40.56 | $19.35 | 216000 |
| 2025-11-28 | 44.60 | $19.54 | 89010 |
| 2025-11-26 | 41.39 | $19.43 | 193312 |
| 2025-11-25 | 38.95 | $19.35 | 121932 |
| 2025-11-24 | 32.97 | $19.17 | 175041 |
| 2025-11-21 | 29.71 | $19.08 | 196107 |
| 2025-11-20 | 26.29 | $18.99 | 141200 |
| 2025-11-19 | 28.02 | $19.11 | 314117 |
| 2025-11-18 | 31.26 | $19.31 | 256700 |
| 2025-11-17 | 32.33 | $19.37 | 248000 |
| 2025-11-14 | 36.47 | $19.58 | 160415 |
| 2025-11-13 | 32.97 | $19.49 | 240500 |
| 2025-11-12 | 41.99 | $19.86 | 161800 |
| 2025-11-11 | 44.16 | $19.93 | 108010 |
| 2025-11-10 | 43.36 | $19.91 | 146008 |
| 2025-11-07 | 42.19 | $19.88 | 100821 |
| 2025-11-06 | 41.03 | $19.85 | 104527 |
| 2025-11-05 | 42.66 | $19.91 | 162706 |
| 2025-11-04 | 40.02 | $19.84 | 211300 |
| 2025-11-03 | 42.40 | $19.93 | 194700 |
| 2025-10-31 | 42.67 | $19.94 | 146002 |
| 2025-10-30 | 43.72 | $19.98 | 109900 |
| 2025-10-29 | 42.71 | $19.95 | 121100 |
| 2025-10-28 | 43.45 | $19.98 | 134298 |
| 2025-10-27 | 43.45 | $19.98 | 80300 |
| 2025-10-24 | 42.25 | $19.94 | 139800 |
| 2025-10-23 | 41.37 | $19.91 | 166700 |
| 2025-10-22 | 37.75 | $19.79 | 107800 |
| 2025-10-21 | 38.31 | $19.82 | 257843 |
| 2025-10-20 | 38.86 | $19.85 | 164621 |
| 2025-10-17 | 38.86 | $19.85 | 136800 |
| 2025-10-16 | 41.36 | $19.99 | 120928 |
| 2025-10-15 | 44.25 | $20.14 | 197300 |
| 2025-10-14 | 41.94 | $20.05 | 183312 |
| 2025-10-13 | 49.80 | $20.41 | 91958 |
| 2025-10-10 | 43.98 | $20.20 | 100137 |
| 2025-10-09 | 50.32 | $20.44 | 101100 |
| 2025-10-08 | 52.72 | $20.52 | 114321 |
| 2025-10-07 | 51.63 | $20.48 | 193745 |
| 2025-10-06 | 52.79 | $20.52 | 118500 |
| 2025-10-03 | 53.65 | $20.55 | 117300 |
| 2025-10-02 | 52.42 | $20.50 | 135700 |
| 2025-10-01 | 59.31 | $20.73 | 183234 |
| 2025-09-30 | 50.76 | $20.41 | 118300 |
| 2025-09-29 | 53.78 | $20.50 | 97231 |
| 2025-09-26 | 55.89 | $20.56 | 115031 |
| 2025-09-25 | 54.76 | $20.52 | 123700 |
| 2025-09-24 | 54.21 | $20.50 | 111544 |
| 2025-09-23 | 66.11 | $20.81 | 66200 |
| 2025-09-22 | 67.02 | $20.83 | 69433 |
| 2025-09-19 | 69.26 | $20.88 | 97934 |
| 2025-09-18 | 66.25 | $20.74 | 92000 |
| 2025-09-17 | 65.33 | $20.70 | 59743 |
| 2025-09-16 | 65.11 | $20.69 | 160700 |
| 2025-09-15 | 67.62 | $20.75 | 120178 |
| 2025-09-12 | 63.87 | $20.58 | 67642 |
| 2025-09-11 | 63.87 | $20.58 | 131900 |
| 2025-09-10 | 62.72 | $20.53 | 86900 |
| 2025-09-09 | 63.88 | $20.56 | 111200 |
| 2025-09-08 | 63.01 | $20.52 | 166400 |
| 2025-09-05 | 61.93 | $20.47 | 195300 |
| 2025-09-04 | 57.45 | $20.28 | 64900 |
| 2025-09-03 | 55.89 | $20.22 | 111601 |
| 2025-09-02 | 55.89 | $20.22 | 192903 |
| 2025-08-29 | 54.89 | $20.18 | 117016 |
| 2025-08-28 | 56.10 | $20.22 | 139300 |
| 2025-08-27 | 52.91 | $20.09 | 98700 |
| 2025-08-26 | 56.19 | $20.20 | 88800 |
| 2025-08-25 | 54.99 | $20.15 | 91800 |
| 2025-08-22 | 58.66 | $20.27 | 39500 |
| 2025-08-21 | 52.65 | $20.03 | 84306 |
| 2025-08-20 | 54.86 | $20.10 | 60900 |
| 2025-08-19 | 57.48 | $20.18 | 113109 |
| 2025-08-18 | 54.92 | $20.08 | 107646 |
| 2025-08-15 | 51.01 | $19.94 | 84122 |
| 2025-08-14 | 47.28 | $19.82 | 169900 |
| 2025-08-13 | 50.64 | $19.93 | 404509 |
| 2025-08-12 | 57.31 | $20.12 | 45646 |
| 2025-08-11 | 58.46 | $20.15 | 121600 |
| 2025-08-08 | 59.99 | $20.19 | 88300 |
| 2025-08-07 | 58.17 | $20.12 | 97132 |
| 2025-08-06 | 59.65 | $20.16 | 79722 |
| 2025-08-05 | 60.37 | $20.18 | 76700 |
| 2025-08-04 | 61.80 | $20.22 | 118300 |
| 2025-08-01 | 59.28 | $20.11 | 66800 |
| 2025-07-31 | 59.62 | $20.12 | 97900 |
| 2025-07-30 | 56.80 | $20.00 | 118800 |
| 2025-07-29 | 56.31 | $19.98 | 60200 |
| 2025-07-28 | 54.37 | $19.90 | 64232 |
| 2025-07-25 | 53.89 | $19.88 | 82336 |
| 2025-07-24 | 53.65 | $19.87 | 109500 |
| 2025-07-23 | 49.76 | $19.71 | 68900 |
| 2025-07-22 | 50.26 | $19.73 | 73400 |
| 2025-07-21 | 51.75 | $19.79 | 97000 |
| 2025-07-18 | 47.31 | $19.61 | 185400 |
| 2025-07-17 | 59.06 | $20.02 | 69607 |
| 2025-07-16 | 58.82 | $20.01 | 73700 |
| 2025-07-15 | 57.89 | $19.97 | 77341 |
| 2025-07-14 | 60.82 | $20.06 | 97000 |
| 2025-07-11 | 58.38 | $19.95 | 67513 |
| 2025-07-10 | 59.66 | $19.99 | 146817 |
| 2025-07-09 | 64.00 | $20.12 | 75900 |
| 2025-07-08 | 62.82 | $20.06 | 78515 |
| 2025-07-07 | 62.02 | $20.02 | 68700 |
| 2025-07-03 | 63.63 | $20.07 | 61522 |
| 2025-07-02 | 62.33 | $20.00 | 77300 |
| 2025-07-01 | 62.15 | $19.99 | 210310 |
| 2025-06-30 | 58.49 | $19.80 | 142100 |
| 2025-06-27 | 56.82 | $19.72 | 81900 |
| 2025-06-26 | 57.09 | $19.73 | 132125 |
| 2025-06-25 | 57.36 | $19.74 | 89631 |
| 2025-06-24 | 58.11 | $19.77 | 85900 |
| 2025-06-23 | 54.91 | $19.60 | 86700 |
| 2025-06-20 | 55.14 | $19.61 | 85410 |
| 2025-06-18 | 53.43 | $19.52 | 34600 |
| 2025-06-17 | 52.08 | $19.45 | 43436 |
| 2025-06-16 | 53.55 | $19.52 | 65742 |
| 2025-06-13 | 50.91 | $19.38 | 141732 |
| 2025-06-12 | 54.71 | $19.56 | 110900 |
| 2025-06-11 | 57.20 | $19.67 | 76700 |
| 2025-06-10 | 54.90 | $19.54 | 106827 |
| 2025-06-09 | 60.08 | $19.76 | 75202 |
| 2025-06-06 | 61.08 | $19.80 | 117031 |
| 2025-06-05 | 58.98 | $19.67 | 103233 |
| 2025-06-04 | 56.58 | $19.53 | 149901 |
| 2025-06-03 | 60.16 | $19.68 | 89020 |
| 2025-06-02 | 58.67 | $19.59 | 180610 |
| 2025-05-30 | 58.18 | $19.56 | 103305 |
| 2025-05-29 | 57.20 | $19.50 | 91800 |
| 2025-05-28 | 54.16 | $19.32 | 124300 |
| 2025-05-27 | 53.81 | $19.30 | 59920 |
| 2025-05-23 | 50.62 | $19.12 | 95041 |
| 2025-05-22 | 51.95 | $19.19 | 99900 |
| 2025-05-21 | 51.43 | $19.16 | 66018 |
| 2025-05-20 | 57.96 | $19.49 | 114300 |
| 2025-05-19 | 54.82 | $19.30 | 84836 |
| 2025-05-16 | 53.96 | $19.25 | 57400 |
| 2025-05-15 | 53.96 | $19.25 | 86900 |
| 2025-05-14 | 55.29 | $19.32 | 49709 |
| 2025-05-13 | 57.20 | $19.42 | 152113 |
| 2025-05-12 | 58.16 | $19.47 | 94451 |
| 2025-05-09 | 56.07 | $19.32 | 77700 |
| 2025-05-08 | 54.33 | $19.20 | 103500 |
| 2025-05-07 | 51.77 | $19.03 | 43025 |
| 2025-05-06 | 50.05 | $18.92 | 93904 |
| 2025-05-05 | 52.31 | $19.06 | 69800 |
| 2025-05-02 | 51.86 | $19.03 | 94500 |
| 2025-05-01 | 49.33 | $18.86 | 135928 |
| 2025-04-30 | 47.16 | $18.72 | 92000 |
| 2025-04-29 | 47.01 | $18.71 | 68624 |
| 2025-04-28 | 46.86 | $18.70 | 64127 |
| 2025-04-25 | 47.11 | $18.72 | 67600 |
| 2025-04-24 | 47.71 | $18.77 | 94900 |
| 2025-04-23 | 44.48 | $18.53 | 78001 |
| 2025-04-22 | 41.77 | $18.34 | 88223 |
| 2025-04-21 | 40.32 | $18.24 | 79800 |
| 2025-04-17 | 42.43 | $18.45 | 63200 |
| 2025-04-16 | 41.03 | $18.35 | 63600 |
| 2025-04-15 | 41.61 | $18.41 | 85344 |
| 2025-04-14 | 37.58 | $18.12 | 91000 |
| 2025-04-11 | 34.78 | $17.93 | 184203 |
| 2025-04-10 | 35.66 | $18.04 | 241801 |
| 2025-04-09 | 40.13 | $18.55 | 280520 |
| 2025-04-08 | 23.28 | $17.61 | 202800 |
| 2025-04-07 | 25.06 | $17.86 | 281600 |
| 2025-04-04 | 31.59 | $18.57 | 298700 |
| 2025-04-03 | 47.21 | $19.52 | 115600 |
| 2025-04-02 | 53.56 | $19.76 | 122300 |
| 2025-04-01 | 49.23 | $19.60 | 158004 |
| 2025-03-31 | 44.30 | $19.44 | 132605 |
| 2025-03-28 | 44.30 | $19.44 | 47200 |
| 2025-03-27 | 43.05 | $19.40 | 105100 |
| 2025-03-26 | 44.47 | $19.46 | 112100 |
| 2025-03-25 | 49.95 | $19.67 | 86400 |
| 2025-03-24 | 49.10 | $19.64 | 127900 |
| 2025-03-21 | 48.55 | $19.62 | 94400 |
| 2025-03-20 | 48.01 | $19.60 | 124200 |
| 2025-03-19 | 44.42 | $19.47 | 174500 |
| 2025-03-18 | 42.69 | $19.41 | 96600 |
| 2025-03-17 | 40.02 | $19.32 | 122000 |
| 2025-03-14 | 36.27 | $19.20 | 95021 |
| 2025-03-13 | 35.30 | $19.17 | 141800 |
| 2025-03-12 | 36.53 | $19.24 | 204150 |
| 2025-03-11 | 37.95 | $19.32 | 111800 |
| 2025-03-10 | 45.06 | $19.66 | 105610 |
| 2025-03-07 | 51.84 | $19.91 | 83800 |
| 2025-03-06 | 48.60 | $19.80 | 59500 |
| 2025-03-05 | 52.24 | $19.92 | 81500 |
| 2025-03-04 | 51.95 | $19.91 | 140101 |
| 2025-03-03 | 53.16 | $19.95 | 163508 |
| 2025-02-28 | 52.64 | $19.93 | 106600 |
| 2025-02-27 | 51.35 | $19.88 | 91133 |
| 2025-02-26 | 53.85 | $19.97 | 87312 |
| 2025-02-25 | 51.09 | $19.86 | 72760 |
| 2025-02-24 | 48.70 | $19.77 | 50900 |
| 2025-02-21 | 49.21 | $19.79 | 66000 |
| 2025-02-20 | 47.92 | $19.74 | 87602 |
| 2025-02-19 | 52.19 | $19.91 | 33830 |
| 2025-02-18 | 52.45 | $19.92 | 76800 |
| 2025-02-14 | 53.47 | $19.96 | 111400 |
| 2025-02-13 | 50.99 | $19.85 | 81500 |
| 2025-02-12 | 51.46 | $19.87 | 65901 |
| 2025-02-11 | 55.11 | $20.02 | 96125 |
| 2025-02-10 | 57.98 | $20.13 | 84000 |
| 2025-02-07 | 56.00 | $20.03 | 184917 |
| 2025-02-06 | 62.11 | $20.25 | 335373 |
| 2025-02-05 | 57.28 | $20.01 | 124400 |
| 2025-02-04 | 55.25 | $19.92 | 114446 |
| 2025-02-03 | 55.25 | $19.92 | 180037 |
| 2025-01-31 | 56.88 | $19.98 | 309900 |
| 2025-01-30 | 55.43 | $19.91 | 91331 |
| 2025-01-29 | 52.83 | $19.79 | 131615 |
| 2025-01-28 | 52.17 | $19.76 | 105100 |
| 2025-01-27 | 49.95 | $19.66 | 76400 |
| 2025-01-24 | 49.95 | $19.66 | 135736 |
| 2025-01-23 | 49.95 | $19.66 | 84900 |
| 2025-01-22 | 50.15 | $19.67 | 135900 |
| 2025-01-21 | 51.32 | $19.73 | 135300 |
| 2025-01-17 | 46.16 | $19.47 | 134544 |
| 2025-01-16 | 47.83 | $19.56 | 97525 |
| 2025-01-15 | 46.81 | $19.51 | 125705 |
| 2025-01-14 | 41.40 | $19.26 | 112839 |
| 2025-01-13 | 43.24 | $19.37 | 123744 |
| 2025-01-10 | 44.79 | $19.46 | 178800 |
| 2025-01-08 | 47.47 | $19.61 | 228400 |
| 2025-01-07 | 42.44 | $19.38 | 191304 |
| 2025-01-06 | 46.09 | $19.58 | 154925 |
| 2025-01-03 | 48.46 | $19.70 | 177200 |
| 2025-01-02 | 44.38 | $19.52 | 113700 |
| 2024-12-31 | 36.40 | $19.22 | 362532 |
| 2024-12-30 | 33.05 | $19.11 | 367000 |
| 2024-12-27 | 33.20 | $19.12 | 254219 |
| 2024-12-26 | 33.94 | $19.17 | 544700 |
| 2024-12-24 | 35.12 | $19.25 | 111218 |
| 2024-12-23 | 32.90 | $19.17 | 282200 |
| 2024-12-20 | 34.01 | $19.25 | 272200 |
| 2024-12-19 | 31.83 | $19.17 | 287900 |
| 2024-12-18 | 33.13 | $19.27 | 317100 |
| 2024-12-17 | 37.65 | $19.58 | 201900 |
| 2024-12-16 | 40.90 | $19.77 | 174222 |
| 2024-12-13 | 40.90 | $19.77 | 155246 |
| 2024-12-12 | 37.57 | $19.64 | 196119 |
| 2024-12-11 | 39.52 | $19.76 | 238200 |
| 2024-12-10 | 41.40 | $19.87 | 238647 |
| 2024-12-09 | 47.64 | $20.19 | 123000 |
| 2024-12-06 | 48.07 | $20.21 | 101600 |
| 2024-12-05 | 50.00 | $20.30 | 136100 |
| 2024-12-04 | 49.36 | $20.27 | 141525 |
| 2024-12-03 | 50.60 | $20.33 | 170530 |
| 2024-12-02 | 48.97 | $20.25 | 216600 |
| 2024-11-29 | 46.90 | $20.15 | 67900 |
| 2024-11-27 | 43.88 | $20.01 | 160800 |
| 2024-11-26 | 41.85 | $19.92 | 131900 |
| 2024-11-25 | 44.57 | $20.08 | 146431 |
| 2024-11-22 | 42.80 | $20.00 | 326049 |
| 2024-11-21 | 49.32 | $20.35 | 170400 |
| 2024-11-20 | 43.48 | $20.10 | 117638 |
| 2024-11-19 | 43.87 | $20.12 | 162204 |
| 2024-11-18 | 39.27 | $19.94 | 143900 |
| 2024-11-15 | 33.85 | $19.75 | 119300 |
| 2024-11-14 | 34.94 | $19.82 | 138500 |
| 2024-11-13 | 36.71 | $19.93 | 112300 |
| 2024-11-12 | 39.11 | $20.07 | 109400 |
| 2024-11-11 | 48.56 | $20.51 | 89839 |
| 2024-11-08 | 52.68 | $20.66 | 115600 |
| 2024-11-07 | 47.61 | $20.48 | 134249 |
| 2024-11-06 | 40.16 | $20.26 | 77949 |
| 2024-11-05 | 41.17 | $20.30 | 101500 |
| 2024-11-04 | 41.42 | $20.31 | 100200 |
| 2024-11-01 | 36.33 | $20.17 | 145700 |
| 2024-10-31 | 36.54 | $20.18 | 130630 |
| 2024-10-30 | 36.18 | $20.17 | 184833 |
| 2024-10-29 | 35.49 | $20.15 | 129544 |
| 2024-10-28 | 39.13 | $20.33 | 137600 |
| 2024-10-25 | 45.26 | $20.58 | 72900 |
| 2024-10-24 | 46.08 | $20.61 | 84414 |
| 2024-10-23 | 46.62 | $20.63 | 82118 |
| 2024-10-22 | 51.15 | $20.79 | 64700 |
| 2024-10-21 | 52.05 | $20.82 | 64300 |
| 2024-10-18 | 54.16 | $20.89 | 87100 |
| 2024-10-17 | 58.34 | $21.02 | 63714 |
| 2024-10-16 | 61.10 | $21.10 | 93600 |
| 2024-10-15 | 57.00 | $20.93 | 115400 |
| 2024-10-14 | 62.13 | $21.07 | 61246 |
| 2024-10-11 | 63.28 | $21.10 | 95200 |
| 2024-10-10 | 62.62 | $21.07 | 50600 |
| 2024-10-09 | 66.02 | $21.16 | 74000 |
| 2024-10-08 | 66.40 | $21.17 | 117600 |
| 2024-10-07 | 60.83 | $20.91 | 67848 |
| 2024-10-04 | 66.46 | $21.05 | 111026 |
| 2024-10-03 | 63.73 | $20.93 | 66200 |
| 2024-10-02 | 73.17 | $21.13 | 111400 |
| 2024-10-01 | 71.99 | $21.07 | 163400 |
| 2024-09-30 | 71.39 | $21.04 | 127900 |
| 2024-09-27 | 69.97 | $20.97 | 98726 |
| 2024-09-26 | 69.34 | $20.94 | 86900 |
| 2024-09-25 | 68.94 | $20.92 | 67718 |
| 2024-09-24 | 69.37 | $20.93 | 110541 |
| 2024-09-23 | 69.37 | $20.93 | 168715 |
| 2024-09-20 | 69.37 | $20.93 | 75833 |
| 2024-09-19 | 66.25 | $20.76 | 106000 |
| 2024-09-18 | 64.64 | $20.68 | 86800 |
| 2024-09-17 | 62.06 | $20.56 | 68339 |
| 2024-09-16 | 60.46 | $20.49 | 83301 |
| 2024-09-13 | 57.01 | $20.35 | 125500 |
| 2024-09-12 | 54.31 | $20.25 | 102438 |
| 2024-09-11 | 53.48 | $20.22 | 85000 |
| 2024-09-10 | 55.73 | $20.29 | 79502 |
| 2024-09-09 | 56.70 | $20.32 | 109226 |
| 2024-09-06 | 57.02 | $20.33 | 125900 |
| 2024-09-05 | 61.57 | $20.47 | 111529 |
| 2024-09-04 | 61.36 | $20.46 | 73515 |
| 2024-09-03 | 62.33 | $20.49 | 163700 |
| 2024-08-30 | 61.36 | $20.44 | 106900 |
| 2024-08-29 | 60.98 | $20.42 | 80100 |
| 2024-08-28 | 59.27 | $20.33 | 83625 |
| 2024-08-27 | 64.66 | $20.51 | 152700 |
| 2024-08-26 | 60.70 | $20.30 | 109131 |
| 2024-08-23 | 59.25 | $20.23 | 100600 |
| 2024-08-22 | 57.12 | $20.13 | 136900 |
| 2024-08-21 | 58.28 | $20.17 | 99000 |
| 2024-08-20 | 58.85 | $20.19 | 112226 |
| 2024-08-19 | 59.96 | $20.23 | 93422 |
| 2024-08-16 | 59.23 | $20.19 | 67700 |
| 2024-08-15 | 54.70 | $19.96 | 79119 |
| 2024-08-14 | 52.76 | $19.87 | 100732 |
| 2024-08-13 | 51.43 | $19.81 | 109949 |
| 2024-08-12 | 54.07 | $19.92 | 139100 |
| 2024-08-09 | 55.55 | $19.98 | 49700 |
| 2024-08-08 | 54.76 | $19.94 | 65925 |
| 2024-08-07 | 50.86 | $19.75 | 101731 |
| 2024-08-06 | 54.63 | $19.91 | 64900 |
| 2024-08-05 | 49.77 | $19.69 | 121744 |
| 2024-08-02 | 60.39 | $20.07 | 128239 |
| 2024-08-01 | 58.39 | $19.98 | 106449 |
| 2024-07-31 | 55.55 | $19.86 | 129100 |
| 2024-07-30 | 56.16 | $19.88 | 110700 |
| 2024-07-29 | 57.35 | $19.92 | 45639 |
| 2024-07-26 | 56.47 | $19.88 | 91740 |
| 2024-07-25 | 55.16 | $19.82 | 84900 |
| 2024-07-24 | 53.61 | $19.75 | 49100 |
| 2024-07-23 | 55.43 | $19.82 | 47622 |
| 2024-07-22 | 55.43 | $19.82 | 100213 |
| 2024-07-19 | 49.45 | $19.55 | 21026 |
| 2024-07-18 | 47.47 | $19.47 | 170934 |
| 2024-07-17 | 57.04 | $19.83 | 68900 |
| 2024-07-16 | 57.96 | $19.86 | 67400 |
| 2024-07-15 | 59.18 | $19.90 | 115818 |
| 2024-07-12 | 61.63 | $19.98 | 78300 |
| 2024-07-11 | 61.63 | $19.98 | 141100 |
| 2024-07-10 | 58.73 | $19.83 | 129243 |
| 2024-07-09 | 59.88 | $19.87 | 121218 |
| 2024-07-08 | 57.93 | $19.77 | 99236 |
| 2024-07-05 | 60.15 | $19.85 | 74200 |
| 2024-07-03 | 57.23 | $19.70 | 71400 |
| 2024-07-02 | 58.04 | $19.73 | 179000 |
| 2024-07-01 | 63.74 | $19.93 | 236500 |
| 2024-06-28 | 62.33 | $19.85 | 318900 |
| 2024-06-27 | 57.66 | $19.61 | 111105 |
| 2024-06-26 | 52.52 | $19.39 | 81900 |
| 2024-06-25 | 51.77 | $19.36 | 77600 |
| 2024-06-24 | 52.83 | $19.40 | 126000 |
| 2024-06-21 | 48.27 | $19.22 | 55300 |
| 2024-06-20 | 46.36 | $19.15 | 157823 |
| 2024-06-18 | 48.81 | $19.25 | 121545 |
| 2024-06-17 | 51.67 | $19.36 | 95700 |
| 2024-06-14 | 53.29 | $19.42 | 52600 |
| 2024-06-13 | 54.64 | $19.47 | 91932 |
| 2024-06-12 | 57.70 | $19.58 | 112800 |
| 2024-06-11 | 53.67 | $19.40 | 76500 |
| 2024-06-10 | 54.77 | $19.44 | 99210 |
| 2024-06-07 | 56.71 | $19.51 | 99100 |
| 2024-06-06 | 54.52 | $19.41 | 93300 |
| 2024-06-05 | 57.27 | $19.51 | 78002 |
| 2024-06-04 | 54.43 | $19.38 | 146600 |
| 2024-06-03 | 54.97 | $19.40 | 148139 |
| 2024-05-31 | 53.45 | $19.33 | 97933 |
| 2024-05-30 | 57.67 | $19.49 | 147342 |
| 2024-05-29 | 54.70 | $19.35 | 88000 |
| 2024-05-28 | 54.26 | $19.33 | 53927 |
| 2024-05-24 | 57.13 | $19.44 | 52600 |
| 2024-05-23 | 54.20 | $19.30 | 83833 |
| 2024-05-22 | 59.13 | $19.48 | 114500 |
| 2024-05-21 | 63.40 | $19.62 | 184218 |
| 2024-05-20 | 60.29 | $19.46 | 69600 |
| 2024-05-17 | 57.96 | $19.35 | 170400 |
| 2024-05-16 | 59.78 | $19.41 | 93735 |
| 2024-05-15 | 57.23 | $19.29 | 100400 |
| 2024-05-14 | 60.89 | $19.41 | 88600 |
| 2024-05-13 | 62.80 | $19.47 | 97736 |
| 2024-05-10 | 62.43 | $19.45 | 77300 |
| 2024-05-09 | 62.73 | $19.46 | 124600 |
| 2024-05-08 | 60.76 | $19.35 | 100334 |
| 2024-05-07 | 58.89 | $19.25 | 72300 |
| 2024-05-06 | 58.71 | $19.24 | 85800 |
| 2024-05-03 | 58.16 | $19.21 | 75600 |
| 2024-05-02 | 55.38 | $19.06 | 143314 |
| 2024-05-01 | 51.27 | $18.86 | 128200 |
| 2024-04-30 | 43.63 | $18.55 | 110300 |
| 2024-04-29 | 44.48 | $18.59 | 150349 |
| 2024-04-26 | 41.49 | $18.48 | 87500 |
| 2024-04-25 | 40.38 | $18.44 | 84314 |
| 2024-04-24 | 42.89 | $18.57 | 88243 |
| 2024-04-23 | 44.30 | $18.64 | 143933 |
| 2024-04-22 | 38.54 | $18.43 | 164700 |
| 2024-04-19 | 37.06 | $18.38 | 154400 |
| 2024-04-18 | 36.48 | $18.36 | 183322 |
| 2024-04-17 | 35.35 | $18.32 | 207600 |
| 2024-04-16 | 34.52 | $18.29 | 162400 |
| 2024-04-15 | 34.95 | $18.32 | 143100 |
| 2024-04-12 | 39.59 | $18.62 | 83100 |
| 2024-04-11 | 42.64 | $18.79 | 161400 |
| 2024-04-10 | 41.38 | $18.74 | 186015 |
| 2024-04-09 | 45.57 | $18.96 | 89547 |
| 2024-04-08 | 47.88 | $19.07 | 129508 |
| 2024-04-05 | 47.18 | $19.04 | 160209 |
| 2024-04-04 | 50.59 | $19.20 | 105345 |
| 2024-04-03 | 54.05 | $19.35 | 106601 |
| 2024-04-02 | 56.00 | $19.43 | 119700 |
| 2024-04-01 | 64.24 | $19.73 | 213200 |
| 2024-03-28 | 62.12 | $19.61 | 210814 |
| 2024-03-27 | 58.63 | $19.43 | 136831 |
| 2024-03-26 | 56.74 | $19.34 | 175703 |
| 2024-03-25 | 56.74 | $19.34 | 131718 |
| 2024-03-22 | 58.07 | $19.39 | 135800 |
| 2024-03-21 | 57.69 | $19.37 | 111014 |
| 2024-03-20 | 64.91 | $19.63 | 172500 |
| 2024-03-19 | 58.45 | $19.29 | 89600 |
| 2024-03-18 | 58.02 | $19.27 | 66000 |
| 2024-03-15 | 57.81 | $19.26 | 118000 |
| 2024-03-14 | 56.79 | $19.21 | 75420 |
| 2024-03-13 | 61.29 | $19.37 | 94141 |
| 2024-03-12 | 57.71 | $19.19 | 92922 |
| 2024-03-11 | 63.61 | $19.38 | 96800 |
| 2024-03-08 | 64.27 | $19.40 | 67117 |
| 2024-03-07 | 62.81 | $19.32 | 118444 |
| 2024-03-06 | 59.25 | $19.14 | 81700 |
| 2024-03-05 | 62.07 | $19.23 | 99500 |
| 2024-03-04 | 61.49 | $19.20 | 146600 |
| 2024-03-01 | 64.30 | $19.29 | 178500 |
| 2024-02-29 | 62.11 | $19.17 | 128600 |
| 2024-02-28 | 62.11 | $19.17 | 134018 |
| 2024-02-27 | 61.75 | $19.15 | 98800 |
| 2024-02-26 | 60.89 | $19.10 | 120543 |
| 2024-02-23 | 60.55 | $19.08 | 130811 |
| 2024-02-22 | 57.20 | $18.89 | 95700 |
| 2024-02-21 | 56.84 | $18.87 | 122312 |
| 2024-02-20 | 59.00 | $18.96 | 152224 |
| 2024-02-16 | 57.28 | $18.86 | 170522 |
| 2024-02-15 | 56.94 | $18.84 | 84323 |
| 2024-02-14 | 54.16 | $18.68 | 158600 |
| 2024-02-13 | 50.55 | $18.49 | 179300 |
| 2024-02-12 | 61.72 | $18.95 | 86812 |
| 2024-02-09 | 61.55 | $18.94 | 105900 |
| 2024-02-08 | 60.52 | $18.88 | 129236 |
| 2024-02-07 | 61.30 | $18.91 | 146203 |
| 2024-02-06 | 59.30 | $18.79 | 166900 |
| 2024-02-05 | 57.20 | $18.67 | 114323 |
| 2024-02-02 | 56.67 | $18.64 | 110222 |
| 2024-02-01 | 61.76 | $18.85 | 211400 |
| 2024-01-31 | 58.92 | $18.68 | 131900 |
| 2024-01-30 | 58.58 | $18.66 | 102115 |
| 2024-01-29 | 57.74 | $18.61 | 142600 |
| 2024-01-26 | 54.40 | $18.42 | 236334 |
| 2024-01-25 | 56.64 | $18.52 | 202300 |
| 2024-01-24 | 56.86 | $18.53 | 188406 |
| 2024-01-23 | 55.36 | $18.44 | 258900 |
| 2024-01-22 | 55.57 | $18.45 | 172508 |
| 2024-01-19 | 51.50 | $18.21 | 657500 |
| 2024-01-18 | 48.12 | $18.03 | 181600 |
| 2024-01-17 | 49.03 | $18.08 | 265418 |
| 2024-01-16 | 49.03 | $18.08 | 222804 |
| 2024-01-12 | 58.53 | $18.56 | 109400 |
| 2024-01-11 | 58.37 | $18.55 | 180300 |
| 2024-01-10 | 59.68 | $18.61 | 143300 |
| 2024-01-09 | 59.39 | $18.59 | 183300 |
| 2024-01-08 | 62.36 | $18.73 | 164102 |
| 2024-01-05 | 60.05 | $18.56 | 106203 |
| 2024-01-04 | 58.35 | $18.44 | 123100 |
| 2024-01-03 | 58.06 | $18.42 | 182212 |
| 2024-01-02 | 55.77 | $18.26 | 157236 |
| 2023-12-29 | 51.86 | $18.01 | 347548 |
| 2023-12-28 | 55.20 | $18.19 | 350700 |
| 2023-12-27 | 52.79 | $18.04 | 377600 |
| 2023-12-26 | 53.52 | $18.08 | 302400 |
| 2023-12-22 | 56.87 | $18.26 | 182400 |
| 2023-12-21 | 57.44 | $18.29 | 358820 |
| 2023-12-20 | 56.47 | $18.22 | 367245 |
| 2023-12-19 | 57.72 | $18.29 | 376300 |
| 2023-12-18 | 54.60 | $18.06 | 251829 |
| 2023-12-15 | 59.69 | $18.34 | 279416 |
| 2023-12-14 | 60.07 | $18.36 | 325800 |
| 2023-12-13 | 54.57 | $17.96 | 292832 |
| 2023-12-12 | 50.17 | $17.69 | 234239 |
| 2023-12-11 | 50.69 | $17.72 | 270700 |
| 2023-12-08 | 53.49 | $17.88 | 189300 |
| 2023-12-07 | 52.40 | $17.81 | 402706 |
| 2023-12-06 | 48.80 | $17.59 | 717700 |
| 2023-12-05 | 59.46 | $18.14 | 288020 |
| 2023-12-04 | 68.80 | $18.50 | 175000 |
| 2023-12-01 | 71.78 | $18.60 | 204300 |
| 2023-11-30 | 68.84 | $18.37 | 276400 |
| 2023-11-29 | 67.14 | $18.25 | 203302 |
| 2023-11-28 | 66.26 | $18.19 | 287300 |
| 2023-11-27 | 62.81 | $17.97 | 160600 |
| 2023-11-24 | 62.81 | $17.97 | 43140 |
| 2023-11-22 | 60.67 | $17.84 | 116000 |
| 2023-11-21 | 57.45 | $17.66 | 165737 |
| 2023-11-20 | 58.46 | $17.70 | 126605 |
| 2023-11-17 | 57.93 | $17.67 | 252318 |
| 2023-11-16 | 58.64 | $17.70 | 258529 |
| 2023-11-15 | 54.21 | $17.45 | 206300 |
| 2023-11-14 | 51.23 | $17.30 | 244100 |
| 2023-11-13 | 50.41 | $17.26 | 91000 |
| 2023-11-10 | 51.02 | $17.29 | 146000 |
| 2023-11-09 | 51.21 | $17.30 | 79736 |
| 2023-11-08 | 52.17 | $17.35 | 89000 |
| 2023-11-07 | 52.72 | $17.38 | 172200 |
| 2023-11-06 | 55.16 | $17.51 | 170700 |
| 2023-11-03 | 60.23 | $17.76 | 255800 |
| 2023-11-02 | 57.87 | $17.60 | 216628 |
| 2023-11-01 | 50.16 | $17.16 | 254333 |
| 2023-10-31 | 42.16 | $16.81 | 188723 |
| 2023-10-30 | 38.97 | $16.69 | 133600 |
| 2023-10-27 | 33.76 | $16.51 | 84600 |
| 2023-10-26 | 36.38 | $16.67 | 132517 |
| 2023-10-25 | 33.94 | $16.59 | 161500 |
| 2023-10-24 | 34.41 | $16.62 | 105900 |
| 2023-10-23 | 32.03 | $16.54 | 130500 |
| 2023-10-20 | 35.06 | $16.74 | 113100 |
| 2023-10-19 | 35.06 | $16.74 | 115509 |
| 2023-10-18 | 38.14 | $16.93 | 119600 |
| 2023-10-17 | 38.48 | $16.95 | 194941 |
| 2023-10-16 | 39.14 | $16.99 | 116800 |
| 2023-10-13 | 35.73 | $16.86 | 151600 |
| 2023-10-12 | 35.20 | $16.84 | 127600 |
| 2023-10-11 | 37.40 | $16.99 | 205310 |
| 2023-10-10 | 41.69 | $17.25 | 92400 |
| 2023-10-09 | 43.14 | $17.33 | 136000 |
| 2023-10-06 | 39.66 | $17.19 | 107310 |
| 2023-10-05 | 42.10 | $17.33 | 82000 |
| 2023-10-04 | 45.13 | $17.49 | 84500 |
| 2023-10-03 | 40.84 | $17.32 | 159744 |
| 2023-10-02 | 45.84 | $17.57 | 177549 |
| 2023-09-29 | 43.20 | $17.47 | 129100 |
| 2023-09-28 | 40.44 | $17.37 | 152700 |
| 2023-09-27 | 41.20 | $17.41 | 228100 |
| 2023-09-26 | 45.69 | $17.63 | 212420 |
| 2023-09-25 | 50.98 | $17.85 | 106822 |
| 2023-09-22 | 52.82 | $17.92 | 160922 |
| 2023-09-21 | 46.21 | $17.67 | 173100 |
| 2023-09-20 | 48.81 | $17.77 | 152000 |
| 2023-09-19 | 47.41 | $17.72 | 79249 |
| 2023-09-18 | 49.20 | $17.79 | 115300 |
| 2023-09-15 | 46.16 | $17.68 | 98600 |
| 2023-09-14 | 46.89 | $17.71 | 180500 |
| 2023-09-13 | 46.62 | $17.70 | 155500 |
| 2023-09-12 | 47.53 | $17.74 | 102200 |
| 2023-09-11 | 49.11 | $17.81 | 140500 |
| 2023-09-08 | 53.74 | $18.00 | 74900 |
| 2023-09-07 | 52.17 | $17.93 | 69100 |
| 2023-09-06 | 51.26 | $17.89 | 106613 |
| 2023-09-05 | 55.49 | $18.06 | 139300 |
| 2023-09-01 | 56.01 | $18.08 | 116407 |
| 2023-08-31 | 54.60 | $18.01 | 139400 |
| 2023-08-30 | 52.55 | $17.91 | 80625 |
| 2023-08-29 | 52.77 | $17.92 | 149136 |
| 2023-08-28 | 51.78 | $17.87 | 99435 |
| 2023-08-25 | 50.80 | $17.82 | 93009 |
| 2023-08-24 | 46.91 | $17.63 | 194200 |
| 2023-08-23 | 50.73 | $17.82 | 159031 |
| 2023-08-22 | 48.20 | $17.70 | 199800 |
| 2023-08-21 | 50.67 | $17.82 | 126312 |
| 2023-08-18 | 53.72 | $17.96 | 123300 |
| 2023-08-17 | 51.54 | $17.85 | 160746 |
| 2023-08-16 | 49.70 | $17.76 | 149502 |
| 2023-08-15 | 52.65 | $17.90 | 121100 |
| 2023-08-14 | 58.29 | $18.14 | 98300 |
| 2023-08-11 | 59.55 | $18.19 | 107738 |
| 2023-08-10 | 58.18 | $18.11 | 150300 |
| 2023-08-09 | 59.38 | $18.16 | 193821 |
| 2023-08-08 | 61.05 | $18.23 | 255328 |
| 2023-08-07 | 62.73 | $18.30 | 152400 |
| 2023-08-04 | 61.14 | $18.19 | 125411 |
| 2023-08-03 | 59.33 | $18.07 | 187208 |
| 2023-08-02 | 58.41 | $18.01 | 230300 |
| 2023-08-01 | 63.64 | $18.24 | 275300 |
| 2023-07-31 | 63.51 | $18.23 | 316600 |
| 2023-07-28 | 63.51 | $18.23 | 261300 |
| 2023-07-27 | 58.97 | $17.90 | 199000 |
| 2023-07-26 | 56.14 | $17.72 | 157546 |
| 2023-07-25 | 54.83 | $17.64 | 118400 |
| 2023-07-24 | 57.27 | $17.76 | 171939 |
| 2023-07-21 | 58.72 | $17.83 | 620500 |
| 2023-07-20 | 56.16 | $17.66 | 150600 |
| 2023-07-19 | 57.56 | $17.73 | 258911 |
| 2023-07-18 | 56.23 | $17.64 | 245334 |
| 2023-07-17 | 56.42 | $17.65 | 239800 |
| 2023-07-14 | 55.29 | $17.57 | 89138 |
| 2023-07-13 | 57.41 | $17.69 | 108600 |
| 2023-07-12 | 57.41 | $17.69 | 161346 |
| 2023-07-11 | 56.14 | $17.59 | 88900 |
| 2023-07-10 | 56.46 | $17.61 | 126746 |
| 2023-07-07 | 56.61 | $17.62 | 136901 |
| 2023-07-06 | 52.06 | $17.25 | 164617 |
| 2023-07-05 | 62.50 | $17.87 | 168500 |
| 2023-07-03 | 59.11 | $17.60 | 67128 |
| 2023-06-30 | 56.77 | $17.43 | 156500 |
| 2023-06-29 | 52.01 | $17.12 | 142100 |
| 2023-06-28 | 56.38 | $17.35 | 126400 |
| 2023-06-27 | 54.82 | $17.25 | 93600 |
| 2023-06-26 | 51.50 | $17.05 | 128915 |
| 2023-06-23 | 51.86 | $17.07 | 124100 |
| 2023-06-22 | 50.03 | $16.96 | 106300 |
| 2023-06-21 | 52.09 | $17.08 | 82932 |
| 2023-06-20 | 50.14 | $16.96 | 197619 |
| 2023-06-16 | 55.10 | $17.24 | 97100 |
| 2023-06-15 | 57.01 | $17.34 | 219343 |
| 2023-06-14 | 53.48 | $17.11 | 73216 |
| 2023-06-13 | 56.35 | $17.26 | 176700 |
| 2023-06-12 | 58.94 | $17.39 | 125500 |
| 2023-06-09 | 58.94 | $17.39 | 74506 |
| 2023-06-08 | 56.43 | $17.21 | 93713 |
| 2023-06-07 | 55.13 | $17.12 | 146002 |
| 2023-06-06 | 54.70 | $17.09 | 116900 |
| 2023-06-05 | 52.09 | $16.91 | 110326 |
| 2023-06-02 | 53.56 | $17.00 | 128400 |
| 2023-06-01 | 51.69 | $16.87 | 198900 |
| 2023-05-31 | 44.90 | $16.45 | 137300 |
| 2023-05-30 | 45.92 | $16.52 | 153600 |
| 2023-05-26 | 42.36 | $16.32 | 189935 |
| 2023-05-25 | 42.49 | $16.33 | 144600 |
| 2023-05-24 | 41.79 | $16.29 | 90100 |
| 2023-05-23 | 44.07 | $16.47 | 154100 |
| 2023-05-22 | 44.58 | $16.51 | 127500 |
| 2023-05-19 | 44.27 | $16.49 | 98919 |
| 2023-05-18 | 41.01 | $16.28 | 180400 |
| 2023-05-17 | 42.71 | $16.43 | 119913 |
| 2023-05-16 | 35.23 | $15.99 | 186711 |
| 2023-05-15 | 34.86 | $15.97 | 110604 |
| 2023-05-12 | 35.05 | $15.99 | 142808 |
| 2023-05-11 | 35.60 | $16.05 | 252700 |
| 2023-05-10 | 35.96 | $16.09 | 145300 |
| 2023-05-09 | 37.01 | $16.21 | 244400 |
| 2023-05-08 | 41.13 | $16.64 | 128813 |
| 2023-05-05 | 42.49 | $16.77 | 169300 |
| 2023-05-04 | 33.32 | $16.20 | 248839 |
| 2023-05-03 | 38.31 | $16.69 | 144200 |
| 2023-05-02 | 39.45 | $16.79 | 156047 |
| 2023-05-01 | 43.67 | $17.13 | 184800 |
| 2023-04-28 | 43.50 | $17.12 | 108900 |
| 2023-04-27 | 39.54 | $16.89 | 132300 |
| 2023-04-26 | 37.18 | $16.76 | 178246 |
| 2023-04-25 | 39.31 | $16.95 | 86900 |
| 2023-04-24 | 40.84 | $17.08 | 57100 |
| 2023-04-21 | 41.54 | $17.14 | 92637 |
| 2023-04-20 | 41.54 | $17.14 | 64800 |
| 2023-04-19 | 40.77 | $17.09 | 120200 |
| 2023-04-18 | 42.92 | $17.29 | 103944 |
| 2023-04-17 | 43.24 | $17.32 | 143900 |
| 2023-04-14 | 43.24 | $17.32 | 88148 |
| 2023-04-13 | 45.74 | $17.56 | 120900 |
| 2023-04-12 | 42.31 | $17.30 | 158344 |
| 2023-04-11 | 43.62 | $17.43 | 101644 |
| 2023-04-10 | 42.98 | $17.38 | 192028 |
| 2023-04-06 | 44.42 | $17.53 | 218238 |
| 2023-04-05 | 43.82 | $17.48 | 178407 |
| 2023-04-04 | 41.43 | $17.28 | 172100 |
| 2023-04-03 | 44.79 | $17.65 | 144500 |
| 2023-03-31 | 46.94 | $17.87 | 192206 |
| 2023-03-30 | 39.82 | $17.30 | 113441 |
| 2023-03-29 | 38.17 | $17.18 | 120806 |
| 2023-03-28 | 36.50 | $17.06 | 181800 |
| 2023-03-27 | 33.98 | $16.88 | 158600 |
| 2023-03-24 | 28.90 | $16.54 | 117700 |
| 2023-03-23 | 31.91 | $16.98 | 137500 |
| 2023-03-22 | 31.76 | $16.97 | 469534 |
| 2023-03-21 | 31.17 | $16.93 | 339200 |
| 2023-03-20 | 22.56 | $16.39 | 300800 |
| 2023-03-17 | 26.60 | $17.08 | 106734 |
| 2023-03-16 | 31.04 | $17.66 | 430930 |
| 2023-03-15 | 31.46 | $17.71 | 144703 |
| 2023-03-14 | 33.40 | $17.93 | 187522 |
| 2023-03-13 | 29.47 | $17.72 | 375127 |
| 2023-03-10 | 35.77 | $18.38 | 155600 |
| 2023-03-09 | 41.37 | $18.82 | 77544 |
| 2023-03-08 | 46.92 | $19.17 | 60100 |
| 2023-03-07 | 46.53 | $19.15 | 97475 |
| 2023-03-06 | 48.21 | $19.25 | 134000 |
| 2023-03-03 | 50.46 | $19.38 | 139015 |
| 2023-03-02 | 48.16 | $19.25 | 101500 |
| 2023-03-01 | 48.66 | $19.28 | 68939 |
| 2023-02-28 | 48.66 | $19.28 | 118300 |
| 2023-02-27 | 48.02 | $19.24 | 71100 |
| 2023-02-24 | 42.73 | $18.93 | 184300 |
| 2023-02-23 | 48.47 | $19.31 | 59200 |
| 2023-02-22 | 47.23 | $19.24 | 106800 |
| 2023-02-21 | 45.26 | $19.13 | 95144 |
| 2023-02-17 | 54.35 | $19.65 | 75000 |
| 2023-02-16 | 51.88 | $19.51 | 143744 |
| 2023-02-15 | 57.36 | $19.77 | 104322 |
| 2023-02-14 | 59.18 | $19.85 | 175400 |
| 2023-02-13 | 66.19 | $20.13 | 73700 |
| 2023-02-10 | 67.00 | $20.16 | 108108 |
| 2023-02-09 | 64.82 | $20.00 | 73500 |
| 2023-02-08 | 67.74 | $20.11 | 82212 |
| 2023-02-07 | 69.08 | $20.16 | 84645 |
| 2023-02-06 | 67.87 | $20.06 | 93305 |
| 2023-02-03 | 68.64 | $20.09 | 94349 |
| 2023-02-02 | 71.18 | $20.19 | 208714 |
| 2023-02-01 | 73.24 | $20.27 | 340413 |
| 2023-01-31 | 70.05 | $19.96 | 196822 |
| 2023-01-30 | 70.56 | $19.98 | 121604 |
| 2023-01-27 | 69.16 | $19.85 | 137800 |
| 2023-01-26 | 66.85 | $19.65 | 121616 |
| 2023-01-25 | 65.50 | $19.54 | 123300 |
| 2023-01-24 | 66.91 | $19.60 | 181600 |
| 2023-01-23 | 64.49 | $19.40 | 162524 |
| 2023-01-20 | 63.22 | $19.30 | 734900 |
| 2023-01-19 | 63.87 | $19.33 | 132942 |
| 2023-01-18 | 63.75 | $19.32 | 233500 |
| 2023-01-17 | 61.33 | $19.12 | 177516 |
| 2023-01-13 | 64.83 | $19.29 | 218900 |
| 2023-01-12 | 67.40 | $19.41 | 220631 |
| 2023-01-11 | 63.11 | $19.04 | 211035 |
| 2023-01-10 | 61.41 | $18.91 | 72700 |
| 2023-01-09 | 59.65 | $18.78 | 103148 |
| 2023-01-06 | 59.52 | $18.77 | 122005 |
| 2023-01-05 | 56.17 | $18.53 | 194400 |
| 2023-01-04 | 55.74 | $18.50 | 193927 |
| 2023-01-03 | 49.01 | $18.08 | 169522 |
| 2022-12-30 | 40.66 | $17.67 | 619115 |
| 2022-12-29 | 40.81 | $17.68 | 522045 |
| 2022-12-28 | 38.36 | $17.57 | 586600 |
| 2022-12-27 | 41.48 | $17.78 | 373800 |
| 2022-12-23 | 44.42 | $17.96 | 220900 |
| 2022-12-22 | 42.70 | $17.88 | 474412 |
| 2022-12-21 | 43.02 | $17.90 | 395700 |
| 2022-12-20 | 43.17 | $17.91 | 454600 |
| 2022-12-19 | 44.06 | $17.97 | 355700 |
| 2022-12-16 | 47.95 | $18.22 | 222624 |
| 2022-12-15 | 48.27 | $18.24 | 304754 |
| 2022-12-14 | 50.71 | $18.39 | 364000 |
| 2022-12-13 | 53.09 | $18.53 | 314723 |
| 2022-12-12 | 54.48 | $18.61 | 329727 |
| 2022-12-09 | 47.28 | $18.17 | 187700 |
| 2022-12-08 | 52.28 | $18.45 | 301600 |
| 2022-12-07 | 51.40 | $18.40 | 351802 |
| 2022-12-06 | 51.23 | $18.39 | 195815 |
| 2022-12-05 | 51.40 | $18.40 | 136700 |
| 2022-12-02 | 59.47 | $18.83 | 224629 |
| 2022-12-01 | 63.66 | $19.02 | 253600 |
| 2022-11-30 | 57.70 | $18.62 | 270000 |
| 2022-11-29 | 58.38 | $18.65 | 187000 |
| 2022-11-28 | 59.04 | $18.68 | 261400 |
| 2022-11-25 | 58.45 | $18.64 | 53349 |
| 2022-11-23 | 59.90 | $18.71 | 219400 |
| 2022-11-22 | 60.51 | $18.74 | 180600 |
| 2022-11-21 | 60.00 | $18.70 | 203900 |
| 2022-11-18 | 56.76 | $18.46 | 192500 |
| 2022-11-17 | 55.91 | $18.40 | 251802 |
| 2022-11-16 | 56.79 | $18.45 | 354137 |
| 2022-11-15 | 57.83 | $18.51 | 326601 |
| 2022-11-14 | 53.37 | $18.18 | 277500 |
| 2022-11-11 | 56.10 | $18.34 | 174620 |
| 2022-11-10 | 54.87 | $18.25 | 343530 |
| 2022-11-09 | 48.78 | $17.85 | 106820 |
| 2022-11-08 | 51.59 | $18.02 | 201400 |
| 2022-11-07 | 47.72 | $17.79 | 194100 |
| 2022-11-04 | 46.66 | $17.73 | 198520 |
| 2022-11-03 | 44.90 | $17.63 | 162400 |
| 2022-11-02 | 46.66 | $17.75 | 273621 |
| 2022-11-01 | 47.85 | $17.83 | 224236 |
| 2022-10-31 | 43.77 | $17.59 | 247000 |
| 2022-10-28 | 43.60 | $17.58 | 128500 |
| 2022-10-27 | 41.71 | $17.47 | 180000 |
| 2022-10-26 | 38.69 | $17.30 | 295919 |
| 2022-10-25 | 36.49 | $17.18 | 229429 |
| 2022-10-24 | 34.63 | $17.08 | 231400 |
| 2022-10-21 | 31.79 | $16.93 | 253715 |
| 2022-10-20 | 32.50 | $17.01 | 258900 |
| 2022-10-19 | 33.21 | $17.09 | 159500 |
| 2022-10-18 | 34.56 | $17.24 | 132900 |
| 2022-10-17 | 33.71 | $17.19 | 239532 |
| 2022-10-14 | 33.96 | $17.22 | 291806 |
| 2022-10-13 | 36.65 | $17.53 | 246600 |
| 2022-10-12 | 31.85 | $17.24 | 229816 |
| 2022-10-11 | 33.52 | $17.44 | 159900 |
| 2022-10-10 | 38.48 | $17.96 | 207318 |
| 2022-10-07 | 39.55 | $18.06 | 122000 |
| 2022-10-06 | 41.52 | $18.24 | 67500 |
| 2022-10-05 | 43.11 | $18.38 | 167300 |
| 2022-10-04 | 50.15 | $18.92 | 199300 |
| 2022-10-03 | 49.42 | $18.87 | 307500 |
| 2022-09-30 | 35.73 | $18.10 | 196200 |
| 2022-09-29 | 34.86 | $18.06 | 197200 |
| 2022-09-28 | 39.14 | $18.40 | 138223 |
| 2022-09-27 | 29.18 | $17.99 | 328112 |
| 2022-09-26 | 27.81 | $17.94 | 207624 |
| 2022-09-23 | 28.98 | $18.05 | 251300 |
| 2022-09-22 | 31.13 | $18.24 | 175900 |
| 2022-09-21 | 36.24 | $18.62 | 144200 |
| 2022-09-20 | 35.71 | $18.60 | 155800 |
| 2022-09-19 | 31.68 | $18.45 | 156616 |
| 2022-09-16 | 33.41 | $18.58 | 89900 |
| 2022-09-15 | 35.98 | $18.76 | 135936 |
| 2022-09-14 | 37.67 | $18.87 | 136700 |
| 2022-09-13 | 34.48 | $18.75 | 119504 |
| 2022-09-12 | 38.53 | $19.01 | 136300 |
| 2022-09-09 | 37.19 | $18.96 | 138447 |
| 2022-09-08 | 35.85 | $18.91 | 185739 |
| 2022-09-07 | 36.74 | $18.97 | 171639 |
| 2022-09-06 | 35.47 | $18.92 | 175200 |
| 2022-09-02 | 37.77 | $19.08 | 108744 |
| 2022-09-01 | 36.55 | $19.03 | 135534 |
| 2022-08-31 | 40.99 | $19.32 | 144200 |
| 2022-08-30 | 43.23 | $19.45 | 106500 |
| 2022-08-29 | 43.23 | $19.45 | 121038 |
| 2022-08-26 | 46.39 | $19.63 | 90400 |
| 2022-08-25 | 49.85 | $19.81 | 116344 |
| 2022-08-24 | 51.48 | $19.89 | 134445 |
| 2022-08-23 | 49.52 | $19.79 | 184900 |
| 2022-08-22 | 47.73 | $19.70 | 69801 |
| 2022-08-19 | 51.40 | $19.89 | 79249 |
| 2022-08-18 | 52.20 | $19.93 | 148633 |
| 2022-08-17 | 55.49 | $20.09 | 113807 |
| 2022-08-16 | 65.57 | $20.50 | 97600 |
| 2022-08-15 | 66.12 | $20.52 | 97200 |
| 2022-08-12 | 67.48 | $20.57 | 67700 |
| 2022-08-11 | 66.57 | $20.50 | 74907 |
| 2022-08-10 | 64.68 | $20.36 | 124940 |
| 2022-08-09 | 63.42 | $20.27 | 336022 |
| 2022-08-08 | 65.91 | $20.37 | 105600 |
| 2022-08-05 | 65.52 | $20.34 | 200200 |
| 2022-08-04 | 66.47 | $20.38 | 356429 |
| 2022-08-03 | 66.36 | $20.37 | 546900 |
| 2022-08-02 | 65.91 | $20.33 | 263800 |
| 2022-08-01 | 65.02 | $20.25 | 210400 |
| 2022-07-29 | 61.20 | $19.93 | 335710 |
| 2022-07-28 | 54.56 | $19.48 | 232400 |
| 2022-07-27 | 54.40 | $19.47 | 129330 |
| 2022-07-26 | 53.10 | $19.39 | 126900 |
| 2022-07-25 | 52.46 | $19.35 | 101300 |
| 2022-07-22 | 53.33 | $19.40 | 273122 |
| 2022-07-21 | 52.43 | $19.34 | 195900 |
| 2022-07-20 | 50.33 | $19.20 | 182900 |
| 2022-07-19 | 49.26 | $19.13 | 198032 |
| 2022-07-18 | 45.44 | $18.89 | 89628 |
| 2022-07-15 | 43.25 | $18.76 | 277320 |
| 2022-07-14 | 43.25 | $18.76 | 162242 |
| 2022-07-13 | 43.09 | $18.75 | 98300 |
| 2022-07-12 | 42.63 | $18.72 | 183100 |
| 2022-07-11 | 46.81 | $19.07 | 135400 |
| 2022-07-08 | 48.22 | $19.18 | 133412 |
| 2022-07-07 | 48.35 | $19.19 | 91608 |
| 2022-07-06 | 45.79 | $19.00 | 129700 |
| 2022-07-05 | 44.97 | $18.94 | 174243 |
| 2022-07-01 | 45.85 | $19.02 | 111100 |
| 2022-06-30 | 46.28 | $19.06 | 197400 |
| 2022-06-29 | 44.43 | $18.91 | 147200 |
| 2022-06-28 | 42.69 | $18.77 | 227000 |
| 2022-06-27 | 38.91 | $18.48 | 72213 |
| 2022-06-24 | 39.42 | $18.54 | 167700 |
| 2022-06-23 | 35.53 | $18.25 | 114441 |
| 2022-06-22 | 33.87 | $18.13 | 202449 |
| 2022-06-21 | 33.59 | $18.11 | 210500 |
| 2022-06-17 | 35.76 | $18.42 | 99700 |
| 2022-06-16 | 34.33 | $18.31 | 202600 |
| 2022-06-15 | 39.83 | $19.03 | 187500 |
| 2022-06-14 | 38.13 | $18.90 | 205341 |
| 2022-06-13 | 40.03 | $19.13 | 297845 |
| 2022-06-10 | 47.23 | $19.87 | 115131 |
| 2022-06-09 | 48.69 | $20.00 | 135000 |
| 2022-06-08 | 48.80 | $20.01 | 151206 |
| 2022-06-07 | 50.54 | $20.17 | 85400 |
| 2022-06-06 | 50.44 | $20.16 | 149809 |
| 2022-06-03 | 48.46 | $19.97 | 145100 |
| 2022-06-02 | 53.00 | $20.40 | 84042 |
| 2022-06-01 | 51.70 | $20.27 | 200902 |
| 2022-05-31 | 48.81 | $19.99 | 162615 |
| 2022-05-27 | 49.93 | $20.10 | 174300 |
| 2022-05-26 | 47.65 | $19.88 | 433810 |
| 2022-05-25 | 41.44 | $19.34 | 532319 |
| 2022-05-24 | 35.67 | $18.91 | 579141 |
| 2022-05-23 | 35.67 | $18.91 | 348610 |
| 2022-05-20 | 30.96 | $18.58 | 526600 |
| 2022-05-19 | 33.97 | $19.00 | 203406 |
| 2022-05-18 | 29.96 | $18.74 | 218500 |
| 2022-05-17 | 33.28 | $19.19 | 146900 |
| 2022-05-16 | 32.17 | $19.12 | 174200 |
| 2022-05-13 | 33.46 | $19.29 | 169811 |
| 2022-05-12 | 30.83 | $19.12 | 224800 |
| 2022-05-11 | 31.89 | $19.27 | 218500 |
| 2022-05-10 | 28.32 | $19.04 | 280408 |
| 2022-05-09 | 29.34 | $19.20 | 187200 |
| 2022-05-06 | 33.06 | $19.73 | 172000 |
| 2022-05-05 | 36.02 | $20.09 | 141200 |
| 2022-05-04 | 39.16 | $20.43 | 85704 |
| 2022-05-03 | 33.67 | $20.09 | 151700 |
| 2022-05-02 | 34.99 | $20.24 | 197142 |
| 2022-04-29 | 37.61 | $20.52 | 81605 |
| 2022-04-28 | 38.80 | $20.64 | 108100 |
| 2022-04-27 | 37.07 | $20.53 | 135020 |
| 2022-04-26 | 38.28 | $20.66 | 168200 |
| 2022-04-25 | 43.36 | $21.15 | 104200 |
| 2022-04-22 | 45.10 | $21.30 | 188004 |
| 2022-04-21 | 40.41 | $20.99 | 219446 |
| 2022-04-20 | 42.17 | $21.15 | 127023 |
| 2022-04-19 | 42.02 | $21.14 | 148600 |
| 2022-04-18 | 38.20 | $20.89 | 139900 |
| 2022-04-14 | 41.99 | $21.25 | 77500 |
| 2022-04-13 | 44.67 | $21.48 | 80600 |
| 2022-04-12 | 44.38 | $21.46 | 250204 |
| 2022-04-11 | 45.18 | $21.53 | 199036 |
| 2022-04-08 | 51.03 | $22.00 | 87237 |
| 2022-04-07 | 53.70 | $22.19 | 213600 |
| 2022-04-06 | 53.58 | $22.18 | 243800 |
| 2022-04-05 | 55.23 | $22.30 | 290426 |
| 2022-04-04 | 54.68 | $22.25 | 156200 |
| 2022-04-01 | 54.03 | $22.19 | 150700 |
| 2022-03-31 | 51.62 | $21.97 | 266000 |
| 2022-03-30 | 45.17 | $21.45 | 182218 |
| 2022-03-29 | 42.51 | $21.26 | 216600 |
| 2022-03-28 | 38.80 | $21.01 | 223900 |
| 2022-03-25 | 39.77 | $21.11 | 84500 |
| 2022-03-24 | 40.45 | $21.18 | 162800 |
| 2022-03-23 | 41.41 | $21.28 | 164803 |
| 2022-03-22 | 41.01 | $21.25 | 187036 |
| 2022-03-21 | 41.45 | $21.30 | 142904 |
| 2022-03-18 | 47.76 | $21.94 | 139009 |
| 2022-03-17 | 46.05 | $21.80 | 145600 |
| 2022-03-16 | 42.08 | $21.49 | 335400 |
| 2022-03-15 | 37.10 | $21.14 | 221200 |
| 2022-03-14 | 30.99 | $20.76 | 133900 |
| 2022-03-11 | 34.23 | $21.15 | 113135 |
| 2022-03-10 | 36.46 | $21.39 | 157549 |
| 2022-03-09 | 39.09 | $21.65 | 143303 |
| 2022-03-08 | 37.44 | $21.55 | 199802 |
| 2022-03-07 | 37.44 | $21.55 | 120446 |
| 2022-03-04 | 42.87 | $22.07 | 106320 |
| 2022-03-03 | 45.52 | $22.29 | 176900 |
| 2022-03-02 | 46.02 | $22.33 | 230500 |
| 2022-03-01 | 37.89 | $21.82 | 165300 |
| 2022-02-28 | 32.59 | $21.54 | 187200 |
| 2022-02-25 | 35.02 | $21.78 | 124900 |
| 2022-02-24 | 28.71 | $21.48 | 301800 |
| 2022-02-23 | 22.25 | $21.21 | 208064 |
| 2022-02-22 | 22.33 | $21.22 | 245629 |
| 2022-02-18 | 24.48 | $21.51 | 172000 |
| 2022-02-17 | 24.56 | $21.52 | 167805 |
| 2022-02-16 | 26.48 | $21.76 | 292314 |
| 2022-02-15 | 23.65 | $21.64 | 260603 |
| 2022-02-14 | 24.94 | $21.81 | 184100 |
| 2022-02-11 | 28.02 | $22.17 | 241600 |
| 2022-02-10 | 29.87 | $22.36 | 222800 |
| 2022-02-09 | 30.68 | $22.44 | 184937 |
| 2022-02-08 | 32.12 | $22.58 | 128300 |
| 2022-02-07 | 33.98 | $22.75 | 101203 |
| 2022-02-04 | 34.76 | $22.82 | 150203 |
| 2022-02-03 | 40.16 | $23.25 | 97400 |
| 2022-02-02 | 43.44 | $23.47 | 111000 |
| 2022-02-01 | 44.06 | $23.51 | 122739 |
| 2022-01-31 | 39.54 | $23.29 | 131300 |
| 2022-01-28 | 38.68 | $23.25 | 118343 |
| 2022-01-27 | 39.08 | $23.28 | 95600 |
| 2022-01-26 | 37.46 | $23.20 | 139544 |
| 2022-01-25 | 33.93 | $23.03 | 221100 |
| 2022-01-24 | 39.41 | $23.47 | 231943 |
| 2022-01-21 | 42.04 | $23.65 | 625500 |
| 2022-01-20 | 49.78 | $24.09 | 137000 |
| 2022-01-19 | 50.79 | $24.14 | 144111 |
| 2022-01-18 | 50.22 | $24.11 | 167500 |
| 2022-01-14 | 51.95 | $24.20 | 163400 |
| 2022-01-13 | 51.06 | $24.15 | 90201 |
| 2022-01-12 | 52.35 | $24.22 | 93200 |
| 2022-01-11 | 51.69 | $24.18 | 200124 |
| 2022-01-10 | 49.17 | $24.03 | 104000 |
| 2022-01-07 | 48.49 | $23.99 | 175700 |
| 2022-01-06 | 46.62 | $23.88 | 152900 |
| 2022-01-05 | 43.44 | $23.70 | 286075 |
| 2022-01-04 | 51.94 | $24.22 | 227515 |
| 2022-01-03 | 51.94 | $24.22 | 172403 |
| 2021-12-31 | 48.99 | $24.05 | 521000 |
| 2021-12-30 | 45.84 | $23.88 | 413146 |
| 2021-12-29 | 43.08 | $23.74 | 777719 |
| 2021-12-28 | 46.11 | $23.93 | 289200 |
| 2021-12-27 | 49.78 | $24.14 | 314839 |
| 2021-12-23 | 50.69 | $24.19 | 175225 |
| 2021-12-22 | 50.34 | $24.17 | 310500 |
| 2021-12-21 | 45.23 | $23.89 | 335800 |
| 2021-12-20 | 40.46 | $23.66 | 395000 |
| 2021-12-17 | 45.36 | $23.96 | 393900 |
| 2021-12-16 | 40.07 | $23.73 | 580946 |
| 2021-12-15 | 40.72 | $23.77 | 574600 |
| 2021-12-14 | 24.36 | $23.21 | 568100 |
| 2021-12-13 | 27.30 | $23.44 | 446912 |
| 2021-12-10 | 28.28 | $23.51 | 437443 |
| 2021-12-09 | 29.00 | $23.56 | 519732 |
| 2021-12-08 | 30.30 | $23.65 | 703528 |
| 2021-12-07 | 31.65 | $23.74 | 643000 |
| 2021-12-06 | 27.56 | $23.62 | 226300 |
| 2021-12-03 | 24.33 | $23.53 | 371000 |
| 2021-12-02 | 27.72 | $23.79 | 300549 |
| 2021-12-01 | 27.35 | $23.78 | 228500 |
| 2021-11-30 | 27.62 | $23.80 | 292700 |
| 2021-11-29 | 33.57 | $24.18 | 147618 |
| 2021-11-26 | 20.77 | $23.88 | 173308 |
| 2021-11-24 | 24.16 | $24.11 | 207641 |
| 2021-11-23 | 26.09 | $24.22 | 278310 |
| 2021-11-22 | 25.06 | $24.20 | 313600 |
| 2021-11-19 | 32.68 | $24.55 | 127521 |
| 2021-11-18 | 32.12 | $24.54 | 210801 |
| 2021-11-17 | 35.49 | $24.66 | 128100 |
| 2021-11-16 | 35.79 | $24.67 | 122943 |
| 2021-11-15 | 42.16 | $24.86 | 86900 |
| 2021-11-12 | 41.64 | $24.85 | 45312 |
| 2021-11-11 | 42.00 | $24.86 | 97523 |
| 2021-11-10 | 42.00 | $24.86 | 208300 |
| 2021-11-09 | 48.38 | $25.03 | 160841 |
| 2021-11-08 | 43.59 | $24.93 | 154300 |
| 2021-11-05 | 43.09 | $24.92 | 199300 |
| 2021-11-04 | 41.09 | $24.88 | 183400 |
| 2021-11-03 | 38.54 | $24.83 | 502411 |
| 2021-11-02 | 40.90 | $24.90 | 170000 |
| 2021-11-01 | 41.59 | $24.92 | 180700 |
| 2021-10-29 | 43.33 | $24.97 | 154528 |
| 2021-10-28 | 43.33 | $24.97 | 132418 |
| 2021-10-27 | 43.99 | $24.99 | 93900 |
| 2021-10-26 | 41.43 | $24.93 | 141700 |
| 2021-10-25 | 40.57 | $24.91 | 156500 |
| 2021-10-22 | 41.44 | $24.94 | 103838 |
| 2021-10-21 | 40.23 | $24.91 | 86300 |
| 2021-10-20 | 43.05 | $25.01 | 85222 |
| 2021-10-19 | 43.05 | $25.01 | 93400 |
| 2021-10-18 | 41.95 | $24.98 | 77143 |
| 2021-10-15 | 42.47 | $25.00 | 63310 |
| 2021-10-14 | 45.13 | $25.10 | 65043 |
| 2021-10-13 | 46.52 | $25.15 | 67621 |
| 2021-10-12 | 43.90 | $25.07 | 58000 |
| 2021-10-11 | 43.90 | $25.07 | 38308 |
| 2021-10-08 | 44.39 | $25.09 | 38700 |
| 2021-10-07 | 43.79 | $25.07 | 87605 |
| 2021-10-06 | 45.66 | $25.15 | 64805 |
| 2021-10-05 | 40.88 | $24.99 | 114200 |
| 2021-10-04 | 41.75 | $25.03 | 53044 |
| 2021-10-01 | 43.75 | $25.12 | 74617 |
| 2021-09-30 | 40.76 | $25.02 | 59838 |
| 2021-09-29 | 40.97 | $25.03 | 94100 |
| 2021-09-28 | 38.60 | $24.95 | 118730 |
| 2021-09-27 | 40.53 | $25.05 | 189000 |
| 2021-09-24 | 42.13 | $25.13 | 117200 |
| 2021-09-23 | 44.42 | $25.24 | 86606 |
| 2021-09-22 | 46.60 | $25.34 | 203906 |
| 2021-09-21 | 41.09 | $25.14 | 160136 |
| 2021-09-20 | 44.59 | $25.30 | 167800 |
| 2021-09-17 | 45.05 | $25.32 | 162707 |
| 2021-09-16 | 52.12 | $25.60 | 90600 |
| 2021-09-15 | 47.04 | $25.42 | 70300 |
| 2021-09-14 | 46.44 | $25.40 | 100100 |
| 2021-09-13 | 49.93 | $25.53 | 45000 |
| 2021-09-10 | 48.22 | $25.47 | 73900 |
| 2021-09-09 | 48.75 | $25.49 | 233447 |
| 2021-09-08 | 52.27 | $25.62 | 56034 |
| 2021-09-07 | 58.10 | $25.81 | 27504 |
| 2021-09-03 | 59.43 | $25.85 | 57500 |
| 2021-09-02 | 55.31 | $25.68 | 61146 |
| 2021-09-01 | 56.59 | $25.72 | 78800 |
| 2021-08-31 | 51.52 | $25.53 | 73300 |
| 2021-08-30 | 50.95 | $25.51 | 77649 |
| 2021-08-27 | 49.53 | $25.46 | 49117 |
| 2021-08-26 | 45.97 | $25.34 | 67523 |
| 2021-08-25 | 46.49 | $25.36 | 121430 |
| 2021-08-24 | 49.40 | $25.47 | 105200 |
| 2021-08-23 | 45.25 | $25.33 | 57344 |
| 2021-08-20 | 48.49 | $25.45 | 135410 |
| 2021-08-19 | 46.36 | $25.38 | 54522 |
| 2021-08-18 | 50.31 | $25.52 | 68922 |
| 2021-08-17 | 52.75 | $25.60 | 103739 |
| 2021-08-16 | 51.35 | $25.55 | 85400 |
| 2021-08-13 | 51.35 | $25.55 | 131015 |
| 2021-08-12 | 52.19 | $25.58 | 86738 |
| 2021-08-11 | 52.19 | $25.58 | 52200 |
| 2021-08-10 | 52.71 | $25.60 | 51300 |
| 2021-08-09 | 57.89 | $25.79 | 44300 |
| 2021-08-06 | 58.17 | $25.80 | 65300 |
| 2021-08-05 | 55.23 | $25.66 | 52700 |
| 2021-08-04 | 53.91 | $25.60 | 96047 |
| 2021-08-03 | 57.97 | $25.75 | 72600 |
| 2021-08-02 | 55.87 | $25.65 | 62400 |
| 2021-07-30 | 54.12 | $25.57 | 47700 |
| 2021-07-29 | 53.02 | $25.52 | 106310 |
| 2021-07-28 | 49.81 | $25.38 | 160600 |
| 2021-07-27 | 46.59 | $25.25 | 94203 |
| 2021-07-26 | 52.77 | $25.50 | 62333 |
| 2021-07-23 | 50.53 | $25.41 | 66700 |
| 2021-07-22 | 52.10 | $25.47 | 67137 |
| 2021-07-21 | 53.14 | $25.51 | 65538 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.08
2026-07-17
Close Price
$18.96
Vol: 84600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -83.08 | $18.96 | 84600 |
| 2026-07-16 | -66.15 | $19.07 | 75900 |
| 2026-07-15 | -47.69 | $19.19 | 71109 |
| 2026-07-14 | -49.23 | $19.18 | 147125 |
| 2026-07-13 | -24.62 | $19.34 | 53400 |
| 2026-07-10 | -13.85 | $19.41 | 85207 |
| 2026-07-09 | -20.00 | $19.37 | 65200 |
| 2026-07-08 | -30.77 | $19.30 | 52300 |
| 2026-07-07 | -46.07 | $19.33 | 198400 |
| 2026-07-06 | -41.57 | $19.37 | 68400 |
| 2026-07-02 | -47.19 | $19.32 | 68615 |
| 2026-07-01 | -38.20 | $19.40 | 188700 |
| 2026-06-30 | -63.33 | $19.18 | 130610 |
| 2026-06-29 | -66.67 | $19.15 | 87500 |
| 2026-06-26 | -78.89 | $19.04 | 122602 |
| 2026-06-25 | -76.67 | $19.06 | 103900 |
| 2026-06-24 | -86.67 | $18.97 | 140900 |
| 2026-06-23 | -84.44 | $18.99 | 129900 |
| 2026-06-22 | -95.95 | $19.04 | 66300 |
| 2026-06-18 | -90.54 | $19.08 | 84000 |
| 2026-06-17 | -87.84 | $19.10 | 169327 |
| 2026-06-16 | -58.11 | $19.32 | 85446 |
| 2026-06-15 | -71.62 | $19.22 | 187631 |
| 2026-06-12 | -72.97 | $19.21 | 53400 |
| 2026-06-11 | -77.03 | $19.18 | 141810 |
| 2026-06-10 | -79.10 | $19.22 | 150200 |
| 2026-06-09 | -85.29 | $19.18 | 91220 |
| 2026-06-08 | -61.90 | $19.40 | 126222 |
| 2026-06-05 | -50.00 | $19.50 | 77800 |
| 2026-06-04 | -34.52 | $19.63 | 134400 |
| 2026-06-03 | -57.14 | $19.44 | 190724 |
| 2026-06-02 | -23.81 | $19.72 | 159829 |
| 2026-06-01 | -44.05 | $19.55 | 147222 |
| 2026-05-29 | -39.29 | $19.59 | 113200 |
| 2026-05-28 | -35.71 | $19.62 | 137349 |
| 2026-05-27 | -44.05 | $19.55 | 176231 |
| 2026-05-26 | -50.00 | $19.50 | 288100 |
| 2026-05-22 | -71.43 | $19.32 | 148613 |
| 2026-05-21 | -70.24 | $19.33 | 96944 |
| 2026-05-20 | -51.19 | $19.49 | 123300 |
| 2026-05-19 | -83.33 | $19.22 | 92200 |
| 2026-05-18 | -59.52 | $19.42 | 172700 |
| 2026-05-15 | -86.42 | $19.22 | 62100 |
| 2026-05-14 | -53.09 | $19.49 | 175700 |
| 2026-05-13 | -28.40 | $19.69 | 110313 |
| 2026-05-12 | -30.86 | $19.67 | 136200 |
| 2026-05-11 | -7.61 | $19.85 | 204501 |
| 2026-05-08 | -4.55 | $19.84 | 103001 |
| 2026-05-07 | -8.24 | $19.78 | 165423 |
| 2026-05-06 | 0.00 | $19.82 | 77400 |
| 2026-05-05 | -19.75 | $19.64 | 111200 |
| 2026-05-04 | -14.00 | $19.66 | 129700 |
| 2026-05-01 | -1.31 | $19.76 | 119600 |
| 2026-04-30 | -0.70 | $19.67 | 171800 |
| 2026-04-29 | -14.93 | $19.39 | 136633 |
| 2026-04-28 | -23.40 | $19.26 | 96500 |
| 2026-04-27 | -20.55 | $19.29 | 138800 |
| 2026-04-24 | -21.23 | $19.28 | 111818 |
| 2026-04-23 | -20.55 | $19.29 | 115500 |
| 2026-04-22 | -16.44 | $19.35 | 94700 |
| 2026-04-21 | -5.67 | $19.46 | 107310 |
| 2026-04-20 | -0.71 | $19.53 | 118706 |
| 2026-04-17 | -5.22 | $19.40 | 112800 |
| 2026-04-16 | -4.17 | $19.28 | 83244 |
| 2026-04-15 | -8.33 | $19.23 | 112610 |
| 2026-04-14 | -10.83 | $19.20 | 196000 |
| 2026-04-13 | -15.83 | $19.14 | 134800 |
| 2026-04-10 | -11.67 | $19.19 | 75324 |
| 2026-04-09 | -10.00 | $19.21 | 141600 |
| 2026-04-08 | -23.33 | $19.05 | 140032 |
| 2026-04-07 | -29.09 | $18.91 | 164100 |
| 2026-04-06 | -30.00 | $18.90 | 125544 |
| 2026-04-02 | -50.66 | $18.88 | 160100 |
| 2026-04-01 | -45.86 | $18.98 | 113239 |
| 2026-03-31 | -61.15 | $18.74 | 218200 |
| 2026-03-30 | -99.39 | $18.14 | 143128 |
| 2026-03-27 | -96.36 | $18.21 | 151235 |
| 2026-03-26 | -82.35 | $18.61 | 100100 |
| 2026-03-25 | -64.71 | $18.88 | 105100 |
| 2026-03-24 | -90.20 | $18.49 | 197800 |
| 2026-03-23 | -83.01 | $18.60 | 242613 |
| 2026-03-20 | -97.39 | $18.38 | 191400 |
| 2026-03-19 | -100.00 | $18.84 | 139416 |
| 2026-03-18 | -84.38 | $19.06 | 92941 |
| 2026-03-17 | -75.51 | $19.15 | 89987 |
| 2026-03-16 | -83.84 | $19.07 | 110103 |
| 2026-03-13 | -94.95 | $18.96 | 211809 |
| 2026-03-12 | -86.87 | $19.04 | 133000 |
| 2026-03-11 | -84.85 | $19.06 | 119500 |
| 2026-03-10 | -89.90 | $19.01 | 154914 |
| 2026-03-09 | -80.61 | $19.11 | 187326 |
| 2026-03-06 | -100.00 | $19.28 | 88700 |
| 2026-03-05 | -91.11 | $19.49 | 78100 |
| 2026-03-04 | -65.00 | $19.64 | 78510 |
| 2026-03-03 | -62.50 | $19.65 | 183700 |
| 2026-03-02 | -27.50 | $19.79 | 164800 |
| 2026-02-27 | -37.50 | $19.75 | 165300 |
| 2026-02-26 | -17.50 | $19.83 | 95137 |
| 2026-02-25 | -20.00 | $19.82 | 81226 |
| 2026-02-24 | -30.00 | $19.78 | 85900 |
| 2026-02-23 | -55.00 | $19.68 | 98239 |
| 2026-02-20 | -25.00 | $19.80 | 89721 |
| 2026-02-19 | -27.50 | $19.79 | 90900 |
| 2026-02-18 | -24.39 | $19.80 | 161200 |
| 2026-02-17 | -9.26 | $19.85 | 151800 |
| 2026-02-13 | -18.00 | $19.77 | 126642 |
| 2026-02-12 | -46.00 | $19.63 | 156300 |
| 2026-02-11 | -54.00 | $19.59 | 215840 |
| 2026-02-10 | -42.00 | $19.65 | 174400 |
| 2026-02-09 | -22.00 | $19.75 | 107800 |
| 2026-02-06 | -8.89 | $19.77 | 160542 |
| 2026-02-05 | -30.23 | $19.66 | 147141 |
| 2026-02-04 | -9.30 | $19.75 | 191000 |
| 2026-02-03 | -18.60 | $19.71 | 187101 |
| 2026-02-02 | -34.88 | $19.64 | 219747 |
| 2026-01-30 | -19.15 | $19.70 | 162912 |
| 2026-01-29 | -15.38 | $19.71 | 106500 |
| 2026-01-28 | -24.07 | $19.66 | 120400 |
| 2026-01-27 | -18.84 | $19.66 | 198528 |
| 2026-01-26 | -18.84 | $19.66 | 127300 |
| 2026-01-23 | -13.04 | $19.70 | 95100 |
| 2026-01-22 | -4.62 | $19.72 | 191233 |
| 2026-01-21 | -13.85 | $19.66 | 149812 |
| 2026-01-20 | -47.69 | $19.44 | 226300 |
| 2026-01-16 | -36.92 | $19.51 | 200900 |
| 2026-01-15 | -1.54 | $19.74 | 180100 |
| 2026-01-14 | -8.62 | $19.63 | 161200 |
| 2026-01-13 | -31.03 | $19.50 | 215610 |
| 2026-01-12 | -15.52 | $19.59 | 147300 |
| 2026-01-09 | -22.41 | $19.55 | 216506 |
| 2026-01-08 | -13.79 | $19.60 | 185700 |
| 2026-01-07 | -10.34 | $19.62 | 134800 |
| 2026-01-06 | -1.89 | $19.62 | 240803 |
| 2026-01-05 | -15.56 | $19.48 | 152737 |
| 2026-01-02 | -32.65 | $19.43 | 128301 |
| 2025-12-31 | -57.14 | $19.31 | 202000 |
| 2025-12-30 | -48.98 | $19.35 | 306700 |
| 2025-12-29 | -61.22 | $19.29 | 315511 |
| 2025-12-26 | -61.90 | $19.33 | 301412 |
| 2025-12-24 | -73.81 | $19.28 | 211000 |
| 2025-12-23 | -85.71 | $19.23 | 264100 |
| 2025-12-22 | -58.93 | $19.26 | 192123 |
| 2025-12-19 | -47.22 | $19.25 | 291900 |
| 2025-12-18 | -50.00 | $19.23 | 324424 |
| 2025-12-17 | -45.83 | $19.26 | 233041 |
| 2025-12-16 | -29.17 | $19.38 | 175100 |
| 2025-12-15 | -44.74 | $19.29 | 194400 |
| 2025-12-12 | -51.32 | $19.24 | 236632 |
| 2025-12-11 | -49.00 | $19.38 | 192514 |
| 2025-12-10 | -59.05 | $19.30 | 246202 |
| 2025-12-09 | -54.55 | $19.37 | 233400 |
| 2025-12-08 | -42.34 | $19.51 | 216900 |
| 2025-12-05 | -45.95 | $19.47 | 246714 |
| 2025-12-04 | -45.95 | $19.47 | 127436 |
| 2025-12-03 | -43.24 | $19.50 | 120245 |
| 2025-12-02 | -50.45 | $19.42 | 154700 |
| 2025-12-01 | -56.76 | $19.35 | 216000 |
| 2025-11-28 | -47.66 | $19.54 | 89010 |
| 2025-11-26 | -56.25 | $19.43 | 193312 |
| 2025-11-25 | -62.50 | $19.35 | 121932 |
| 2025-11-24 | -76.56 | $19.17 | 175041 |
| 2025-11-21 | -83.59 | $19.08 | 196107 |
| 2025-11-20 | -95.87 | $18.99 | 141200 |
| 2025-11-19 | -93.69 | $19.11 | 314117 |
| 2025-11-18 | -88.42 | $19.31 | 256700 |
| 2025-11-17 | -86.67 | $19.37 | 248000 |
| 2025-11-14 | -78.08 | $19.58 | 160415 |
| 2025-11-13 | -90.79 | $19.49 | 240500 |
| 2025-11-12 | -66.04 | $19.86 | 161800 |
| 2025-11-11 | -55.36 | $19.93 | 108010 |
| 2025-11-10 | -59.65 | $19.91 | 146008 |
| 2025-11-07 | -72.97 | $19.88 | 100821 |
| 2025-11-06 | -79.27 | $19.85 | 104527 |
| 2025-11-05 | -75.27 | $19.91 | 162706 |
| 2025-11-04 | -83.51 | $19.84 | 211300 |
| 2025-11-03 | -74.23 | $19.93 | 194700 |
| 2025-10-31 | -74.51 | $19.94 | 146002 |
| 2025-10-30 | -70.59 | $19.98 | 109900 |
| 2025-10-29 | -74.77 | $19.95 | 121100 |
| 2025-10-28 | -75.81 | $19.98 | 134298 |
| 2025-10-27 | -75.81 | $19.98 | 80300 |
| 2025-10-24 | -79.03 | $19.94 | 139800 |
| 2025-10-23 | -81.45 | $19.91 | 166700 |
| 2025-10-22 | -91.13 | $19.79 | 107800 |
| 2025-10-21 | -88.71 | $19.82 | 257843 |
| 2025-10-20 | -86.29 | $19.85 | 164621 |
| 2025-10-17 | -92.24 | $19.85 | 136800 |
| 2025-10-16 | -91.18 | $19.99 | 120928 |
| 2025-10-15 | -81.25 | $20.14 | 197300 |
| 2025-10-14 | -95.60 | $20.05 | 183312 |
| 2025-10-13 | -63.75 | $20.41 | 91958 |
| 2025-10-10 | -90.00 | $20.20 | 100137 |
| 2025-10-09 | -88.89 | $20.44 | 101100 |
| 2025-10-08 | -74.07 | $20.52 | 114321 |
| 2025-10-07 | -81.48 | $20.48 | 193745 |
| 2025-10-06 | -67.80 | $20.52 | 118500 |
| 2025-10-03 | -62.71 | $20.55 | 117300 |
| 2025-10-02 | -68.85 | $20.50 | 135700 |
| 2025-10-01 | -24.36 | $20.73 | 183234 |
| 2025-09-30 | -62.03 | $20.41 | 118300 |
| 2025-09-29 | -49.38 | $20.50 | 97231 |
| 2025-09-26 | -41.98 | $20.56 | 115031 |
| 2025-09-25 | -44.71 | $20.52 | 123700 |
| 2025-09-24 | -47.06 | $20.50 | 111544 |
| 2025-09-23 | -10.59 | $20.81 | 66200 |
| 2025-09-22 | -8.24 | $20.83 | 69433 |
| 2025-09-19 | -2.27 | $20.88 | 97934 |
| 2025-09-18 | -15.22 | $20.74 | 92000 |
| 2025-09-17 | -10.84 | $20.70 | 59743 |
| 2025-09-16 | -12.05 | $20.69 | 160700 |
| 2025-09-15 | 0.00 | $20.75 | 120178 |
| 2025-09-12 | -18.68 | $20.58 | 67642 |
| 2025-09-11 | -17.89 | $20.58 | 131900 |
| 2025-09-10 | -22.34 | $20.53 | 86900 |
| 2025-09-09 | -19.15 | $20.56 | 111200 |
| 2025-09-08 | -23.40 | $20.52 | 166400 |
| 2025-09-05 | -9.46 | $20.47 | 195300 |
| 2025-09-04 | -15.79 | $20.28 | 64900 |
| 2025-09-03 | -26.32 | $20.22 | 111601 |
| 2025-09-02 | -26.32 | $20.22 | 192903 |
| 2025-08-29 | -33.33 | $20.18 | 117016 |
| 2025-08-28 | -26.32 | $20.22 | 139300 |
| 2025-08-27 | -49.12 | $20.09 | 98700 |
| 2025-08-26 | -29.82 | $20.20 | 88800 |
| 2025-08-25 | -38.60 | $20.15 | 91800 |
| 2025-08-22 | -16.13 | $20.27 | 39500 |
| 2025-08-21 | -54.84 | $20.03 | 84306 |
| 2025-08-20 | -40.30 | $20.10 | 60900 |
| 2025-08-19 | -27.94 | $20.18 | 113109 |
| 2025-08-18 | -42.65 | $20.08 | 107646 |
| 2025-08-15 | -63.24 | $19.94 | 84122 |
| 2025-08-14 | -72.37 | $19.82 | 169900 |
| 2025-08-13 | -57.89 | $19.93 | 404509 |
| 2025-08-12 | -32.89 | $20.12 | 45646 |
| 2025-08-11 | -28.95 | $20.15 | 121600 |
| 2025-08-08 | -15.94 | $20.19 | 88300 |
| 2025-08-07 | -26.09 | $20.12 | 97132 |
| 2025-08-06 | -20.29 | $20.16 | 79722 |
| 2025-08-05 | -16.18 | $20.18 | 76700 |
| 2025-08-04 | -10.29 | $20.22 | 118300 |
| 2025-08-01 | -21.88 | $20.11 | 66800 |
| 2025-07-31 | -20.31 | $20.12 | 97900 |
| 2025-07-30 | -29.09 | $20.00 | 118800 |
| 2025-07-29 | -32.73 | $19.98 | 60200 |
| 2025-07-28 | -47.27 | $19.90 | 64232 |
| 2025-07-25 | -50.91 | $19.88 | 82336 |
| 2025-07-24 | -52.73 | $19.87 | 109500 |
| 2025-07-23 | -81.82 | $19.71 | 68900 |
| 2025-07-22 | -67.19 | $19.73 | 73400 |
| 2025-07-21 | -56.06 | $19.79 | 97000 |
| 2025-07-18 | -73.33 | $19.61 | 185400 |
| 2025-07-17 | -18.67 | $20.02 | 69607 |
| 2025-07-16 | -19.48 | $20.01 | 73700 |
| 2025-07-15 | -24.68 | $19.97 | 77341 |
| 2025-07-14 | -12.35 | $20.06 | 97000 |
| 2025-07-11 | -25.93 | $19.95 | 67513 |
| 2025-07-10 | -20.99 | $19.99 | 146817 |
| 2025-07-09 | -4.94 | $20.12 | 75900 |
| 2025-07-08 | -8.97 | $20.06 | 78515 |
| 2025-07-07 | -14.10 | $20.02 | 68700 |
| 2025-07-03 | -7.69 | $20.07 | 61522 |
| 2025-07-02 | 0.00 | $20.00 | 77300 |
| 2025-07-01 | -1.54 | $19.99 | 210310 |
| 2025-06-30 | -11.76 | $19.80 | 142100 |
| 2025-06-27 | -27.45 | $19.72 | 81900 |
| 2025-06-26 | -25.49 | $19.73 | 132125 |
| 2025-06-25 | -18.75 | $19.74 | 89631 |
| 2025-06-24 | -7.58 | $19.77 | 85900 |
| 2025-06-23 | -29.33 | $19.60 | 86700 |
| 2025-06-20 | -26.25 | $19.61 | 85410 |
| 2025-06-18 | -37.50 | $19.52 | 34600 |
| 2025-06-17 | -46.25 | $19.45 | 43436 |
| 2025-06-16 | -37.50 | $19.52 | 65742 |
| 2025-06-13 | -55.00 | $19.38 | 141732 |
| 2025-06-12 | -32.50 | $19.56 | 110900 |
| 2025-06-11 | -18.75 | $19.67 | 76700 |
| 2025-06-10 | -35.00 | $19.54 | 106827 |
| 2025-06-09 | -7.50 | $19.76 | 75202 |
| 2025-06-06 | -2.50 | $19.80 | 117031 |
| 2025-06-05 | -7.69 | $19.67 | 103233 |
| 2025-06-04 | -22.99 | $19.53 | 149901 |
| 2025-06-03 | -2.38 | $19.68 | 89020 |
| 2025-06-02 | -5.95 | $19.59 | 180610 |
| 2025-05-30 | -2.56 | $19.56 | 103305 |
| 2025-05-29 | -2.47 | $19.50 | 91800 |
| 2025-05-28 | -18.87 | $19.32 | 124300 |
| 2025-05-27 | -20.75 | $19.30 | 59920 |
| 2025-05-23 | -37.74 | $19.12 | 95041 |
| 2025-05-22 | -31.13 | $19.19 | 99900 |
| 2025-05-21 | -33.96 | $19.16 | 66018 |
| 2025-05-20 | -2.75 | $19.49 | 114300 |
| 2025-05-19 | -16.13 | $19.30 | 84836 |
| 2025-05-16 | -18.52 | $19.25 | 57400 |
| 2025-05-15 | -18.52 | $19.25 | 86900 |
| 2025-05-14 | -13.33 | $19.32 | 49709 |
| 2025-05-13 | -5.59 | $19.42 | 152113 |
| 2025-05-12 | 0.00 | $19.47 | 94451 |
| 2025-05-09 | -1.27 | $19.32 | 77700 |
| 2025-05-08 | -3.36 | $19.20 | 103500 |
| 2025-05-07 | -11.41 | $19.03 | 43025 |
| 2025-05-06 | -17.39 | $18.92 | 93904 |
| 2025-05-05 | -9.78 | $19.06 | 69800 |
| 2025-05-02 | -16.41 | $19.03 | 94500 |
| 2025-05-01 | -34.82 | $18.86 | 135928 |
| 2025-04-30 | -45.23 | $18.72 | 92000 |
| 2025-04-29 | -45.64 | $18.71 | 68624 |
| 2025-04-28 | -46.06 | $18.70 | 64127 |
| 2025-04-25 | -45.23 | $18.72 | 67600 |
| 2025-04-24 | -43.15 | $18.77 | 94900 |
| 2025-04-23 | -53.11 | $18.53 | 78001 |
| 2025-04-22 | -61.32 | $18.34 | 88223 |
| 2025-04-21 | -65.99 | $18.24 | 79800 |
| 2025-04-17 | -57.49 | $18.45 | 63200 |
| 2025-04-16 | -61.54 | $18.35 | 63600 |
| 2025-04-15 | -59.11 | $18.41 | 85344 |
| 2025-04-14 | -70.85 | $18.12 | 91000 |
| 2025-04-11 | -78.54 | $17.93 | 184203 |
| 2025-04-10 | -74.09 | $18.04 | 241801 |
| 2025-04-09 | -53.44 | $18.55 | 280520 |
| 2025-04-08 | -95.36 | $17.61 | 202800 |
| 2025-04-07 | -84.81 | $17.86 | 281600 |
| 2025-04-04 | -91.67 | $18.57 | 298700 |
| 2025-04-03 | -54.02 | $19.52 | 115600 |
| 2025-04-02 | -26.44 | $19.76 | 122300 |
| 2025-04-01 | -46.07 | $19.60 | 158004 |
| 2025-03-31 | -65.59 | $19.44 | 132605 |
| 2025-03-28 | -65.59 | $19.44 | 47200 |
| 2025-03-27 | -69.89 | $19.40 | 105100 |
| 2025-03-26 | -63.44 | $19.46 | 112100 |
| 2025-03-25 | -40.86 | $19.67 | 86400 |
| 2025-03-24 | -44.09 | $19.64 | 127900 |
| 2025-03-21 | -46.24 | $19.62 | 94400 |
| 2025-03-20 | -48.39 | $19.60 | 124200 |
| 2025-03-19 | -62.37 | $19.47 | 174500 |
| 2025-03-18 | -68.82 | $19.41 | 96600 |
| 2025-03-17 | -78.49 | $19.32 | 122000 |
| 2025-03-14 | -92.08 | $19.20 | 95021 |
| 2025-03-13 | -95.05 | $19.17 | 141800 |
| 2025-03-12 | -94.68 | $19.24 | 204150 |
| 2025-03-11 | -95.29 | $19.32 | 111800 |
| 2025-03-10 | -97.01 | $19.66 | 105610 |
| 2025-03-07 | -67.80 | $19.91 | 83800 |
| 2025-03-06 | -90.77 | $19.80 | 59500 |
| 2025-03-05 | -72.31 | $19.92 | 81500 |
| 2025-03-04 | -73.85 | $19.91 | 140101 |
| 2025-03-03 | -67.69 | $19.95 | 163508 |
| 2025-02-28 | -70.77 | $19.93 | 106600 |
| 2025-02-27 | -78.46 | $19.88 | 91133 |
| 2025-02-26 | -63.64 | $19.97 | 87312 |
| 2025-02-25 | -71.62 | $19.86 | 72760 |
| 2025-02-24 | -80.52 | $19.77 | 50900 |
| 2025-02-21 | -75.00 | $19.79 | 66000 |
| 2025-02-20 | -74.71 | $19.74 | 87602 |
| 2025-02-19 | -55.17 | $19.91 | 33830 |
| 2025-02-18 | -54.02 | $19.92 | 76800 |
| 2025-02-14 | -45.74 | $19.96 | 111400 |
| 2025-02-13 | -57.45 | $19.85 | 81500 |
| 2025-02-12 | -50.00 | $19.87 | 65901 |
| 2025-02-11 | -31.36 | $20.02 | 96125 |
| 2025-02-10 | -22.03 | $20.13 | 84000 |
| 2025-02-07 | -30.51 | $20.03 | 184917 |
| 2025-02-06 | -11.86 | $20.25 | 335373 |
| 2025-02-05 | -9.09 | $20.01 | 124400 |
| 2025-02-04 | -19.32 | $19.92 | 114446 |
| 2025-02-03 | -19.32 | $19.92 | 180037 |
| 2025-01-31 | -12.50 | $19.98 | 309900 |
| 2025-01-30 | 0.00 | $19.91 | 91331 |
| 2025-01-29 | -10.42 | $19.79 | 131615 |
| 2025-01-28 | -3.49 | $19.76 | 105100 |
| 2025-01-27 | -14.12 | $19.66 | 76400 |
| 2025-01-24 | -14.12 | $19.66 | 135736 |
| 2025-01-23 | -13.10 | $19.66 | 84900 |
| 2025-01-22 | -11.90 | $19.67 | 135900 |
| 2025-01-21 | -4.71 | $19.73 | 135300 |
| 2025-01-17 | -35.29 | $19.47 | 134544 |
| 2025-01-16 | -28.89 | $19.56 | 97525 |
| 2025-01-15 | -36.56 | $19.51 | 125705 |
| 2025-01-14 | -63.44 | $19.26 | 112839 |
| 2025-01-13 | -51.61 | $19.37 | 123744 |
| 2025-01-10 | -50.00 | $19.46 | 178800 |
| 2025-01-08 | -38.94 | $19.61 | 228400 |
| 2025-01-07 | -65.93 | $19.38 | 191304 |
| 2025-01-06 | -55.10 | $19.58 | 154925 |
| 2025-01-03 | -46.94 | $19.70 | 177200 |
| 2025-01-02 | -59.18 | $19.52 | 113700 |
| 2024-12-31 | -79.59 | $19.22 | 362532 |
| 2024-12-30 | -87.07 | $19.11 | 367000 |
| 2024-12-27 | -86.39 | $19.12 | 254219 |
| 2024-12-26 | -82.99 | $19.17 | 544700 |
| 2024-12-24 | -77.55 | $19.25 | 111218 |
| 2024-12-23 | -82.99 | $19.17 | 282200 |
| 2024-12-20 | -77.55 | $19.25 | 272200 |
| 2024-12-19 | -84.18 | $19.17 | 287900 |
| 2024-12-18 | -95.35 | $19.27 | 317100 |
| 2024-12-17 | -96.84 | $19.58 | 201900 |
| 2024-12-16 | -79.35 | $19.77 | 174222 |
| 2024-12-13 | -79.35 | $19.77 | 155246 |
| 2024-12-12 | -93.48 | $19.64 | 196119 |
| 2024-12-11 | -80.43 | $19.76 | 238200 |
| 2024-12-10 | -68.48 | $19.87 | 238647 |
| 2024-12-09 | -44.04 | $20.19 | 123000 |
| 2024-12-06 | -42.73 | $20.21 | 101600 |
| 2024-12-05 | -34.55 | $20.30 | 136100 |
| 2024-12-04 | -37.27 | $20.27 | 141525 |
| 2024-12-03 | -31.82 | $20.33 | 170530 |
| 2024-12-02 | -39.09 | $20.25 | 216600 |
| 2024-11-29 | -48.18 | $20.15 | 67900 |
| 2024-11-27 | -60.91 | $20.01 | 160800 |
| 2024-11-26 | -69.09 | $19.92 | 131900 |
| 2024-11-25 | -54.55 | $20.08 | 146431 |
| 2024-11-22 | -61.82 | $20.00 | 326049 |
| 2024-11-21 | -31.86 | $20.35 | 170400 |
| 2024-11-20 | -53.98 | $20.10 | 117638 |
| 2024-11-19 | -55.00 | $20.12 | 162204 |
| 2024-11-18 | -72.09 | $19.94 | 143900 |
| 2024-11-15 | -87.02 | $19.75 | 119300 |
| 2024-11-14 | -96.99 | $19.82 | 138500 |
| 2024-11-13 | -100.00 | $19.93 | 112300 |
| 2024-11-12 | -94.69 | $20.07 | 109400 |
| 2024-11-11 | -55.75 | $20.51 | 89839 |
| 2024-11-08 | -42.48 | $20.66 | 115600 |
| 2024-11-07 | -58.77 | $20.48 | 134249 |
| 2024-11-06 | -78.99 | $20.26 | 77949 |
| 2024-11-05 | -76.03 | $20.30 | 101500 |
| 2024-11-04 | -76.38 | $20.31 | 100200 |
| 2024-11-01 | -87.40 | $20.17 | 145700 |
| 2024-10-31 | -86.61 | $20.18 | 130630 |
| 2024-10-30 | -87.40 | $20.17 | 184833 |
| 2024-10-29 | -100.00 | $20.15 | 129544 |
| 2024-10-28 | -98.96 | $20.33 | 137600 |
| 2024-10-25 | -92.11 | $20.58 | 72900 |
| 2024-10-24 | -93.06 | $20.61 | 84414 |
| 2024-10-23 | -90.28 | $20.63 | 82118 |
| 2024-10-22 | -89.09 | $20.79 | 64700 |
| 2024-10-21 | -92.00 | $20.82 | 64300 |
| 2024-10-18 | -68.42 | $20.89 | 87100 |
| 2024-10-17 | -45.61 | $21.02 | 63714 |
| 2024-10-16 | -27.69 | $21.10 | 93600 |
| 2024-10-15 | -46.67 | $20.93 | 115400 |
| 2024-10-14 | -25.93 | $21.07 | 61246 |
| 2024-10-11 | -18.95 | $21.10 | 95200 |
| 2024-10-10 | -20.00 | $21.07 | 50600 |
| 2024-10-09 | -11.01 | $21.16 | 74000 |
| 2024-10-08 | -9.32 | $21.17 | 117600 |
| 2024-10-07 | -27.68 | $20.91 | 67848 |
| 2024-10-04 | -15.18 | $21.05 | 111026 |
| 2024-10-03 | -25.89 | $20.93 | 66200 |
| 2024-10-02 | -8.04 | $21.13 | 111400 |
| 2024-10-01 | -8.49 | $21.07 | 163400 |
| 2024-09-30 | -4.08 | $21.04 | 127900 |
| 2024-09-27 | -11.22 | $20.97 | 98726 |
| 2024-09-26 | -14.29 | $20.94 | 86900 |
| 2024-09-25 | -16.33 | $20.92 | 67718 |
| 2024-09-24 | -15.31 | $20.93 | 110541 |
| 2024-09-23 | -1.19 | $20.93 | 168715 |
| 2024-09-20 | -1.19 | $20.93 | 75833 |
| 2024-09-19 | -8.22 | $20.76 | 106000 |
| 2024-09-18 | -8.33 | $20.68 | 86800 |
| 2024-09-17 | -8.47 | $20.56 | 68339 |
| 2024-09-16 | -20.34 | $20.49 | 83301 |
| 2024-09-13 | -41.94 | $20.35 | 125500 |
| 2024-09-12 | -45.57 | $20.25 | 102438 |
| 2024-09-11 | -46.99 | $20.22 | 85000 |
| 2024-09-10 | -37.65 | $20.29 | 79502 |
| 2024-09-09 | -34.12 | $20.32 | 109226 |
| 2024-09-06 | -32.94 | $20.33 | 125900 |
| 2024-09-05 | -16.47 | $20.47 | 111529 |
| 2024-09-04 | -16.85 | $20.46 | 73515 |
| 2024-09-03 | -12.12 | $20.49 | 163700 |
| 2024-08-30 | -16.83 | $20.44 | 106900 |
| 2024-08-29 | -17.17 | $20.42 | 80100 |
| 2024-08-28 | -26.26 | $20.33 | 83625 |
| 2024-08-27 | -8.08 | $20.51 | 152700 |
| 2024-08-26 | -14.63 | $20.30 | 109131 |
| 2024-08-23 | -21.25 | $20.23 | 100600 |
| 2024-08-22 | -33.75 | $20.13 | 136900 |
| 2024-08-21 | -22.97 | $20.17 | 99000 |
| 2024-08-20 | -20.27 | $20.19 | 112226 |
| 2024-08-19 | -14.86 | $20.23 | 93422 |
| 2024-08-16 | 0.00 | $20.19 | 67700 |
| 2024-08-15 | -20.59 | $19.96 | 79119 |
| 2024-08-14 | -33.82 | $19.87 | 100732 |
| 2024-08-13 | -42.65 | $19.81 | 109949 |
| 2024-08-12 | -26.47 | $19.92 | 139100 |
| 2024-08-09 | -17.65 | $19.98 | 49700 |
| 2024-08-08 | -23.53 | $19.94 | 65925 |
| 2024-08-07 | -51.47 | $19.75 | 101731 |
| 2024-08-06 | -27.94 | $19.91 | 64900 |
| 2024-08-05 | -60.29 | $19.69 | 121744 |
| 2024-08-02 | -4.41 | $20.07 | 128239 |
| 2024-08-01 | -17.65 | $19.98 | 106449 |
| 2024-07-31 | -33.33 | $19.86 | 129100 |
| 2024-07-30 | -29.23 | $19.88 | 110700 |
| 2024-07-29 | -23.08 | $19.92 | 45639 |
| 2024-07-26 | -29.23 | $19.88 | 91740 |
| 2024-07-25 | -31.65 | $19.82 | 84900 |
| 2024-07-24 | -39.02 | $19.75 | 49100 |
| 2024-07-23 | -30.49 | $19.82 | 47622 |
| 2024-07-22 | -27.17 | $19.82 | 100213 |
| 2024-07-19 | -54.17 | $19.55 | 21026 |
| 2024-07-18 | -59.41 | $19.47 | 170934 |
| 2024-07-17 | -23.76 | $19.83 | 68900 |
| 2024-07-16 | -20.79 | $19.86 | 67400 |
| 2024-07-15 | -16.83 | $19.90 | 115818 |
| 2024-07-12 | -8.91 | $19.98 | 78300 |
| 2024-07-11 | -8.91 | $19.98 | 141100 |
| 2024-07-10 | -23.76 | $19.83 | 129243 |
| 2024-07-09 | -19.80 | $19.87 | 121218 |
| 2024-07-08 | -29.70 | $19.77 | 99236 |
| 2024-07-05 | -21.78 | $19.85 | 74200 |
| 2024-07-03 | -36.63 | $19.70 | 71400 |
| 2024-07-02 | -33.66 | $19.73 | 179000 |
| 2024-07-01 | -13.86 | $19.93 | 236500 |
| 2024-06-28 | -21.78 | $19.85 | 318900 |
| 2024-06-27 | -8.33 | $19.61 | 111105 |
| 2024-06-26 | -45.00 | $19.39 | 81900 |
| 2024-06-25 | -50.00 | $19.36 | 77600 |
| 2024-06-24 | -43.33 | $19.40 | 126000 |
| 2024-06-21 | -73.33 | $19.22 | 55300 |
| 2024-06-20 | -85.71 | $19.15 | 157823 |
| 2024-06-18 | -86.27 | $19.25 | 121545 |
| 2024-06-17 | -64.71 | $19.36 | 95700 |
| 2024-06-14 | -52.94 | $19.42 | 52600 |
| 2024-06-13 | -43.14 | $19.47 | 91932 |
| 2024-06-12 | -21.57 | $19.58 | 112800 |
| 2024-06-11 | -56.86 | $19.40 | 76500 |
| 2024-06-10 | -49.02 | $19.44 | 99210 |
| 2024-06-07 | -35.29 | $19.51 | 99100 |
| 2024-06-06 | -54.90 | $19.41 | 93300 |
| 2024-06-05 | -34.62 | $19.51 | 78002 |
| 2024-06-04 | -57.41 | $19.38 | 146600 |
| 2024-06-03 | -53.70 | $19.40 | 148139 |
| 2024-05-31 | -56.25 | $19.33 | 97933 |
| 2024-05-30 | -22.73 | $19.49 | 147342 |
| 2024-05-29 | -30.09 | $19.35 | 88000 |
| 2024-05-28 | -30.77 | $19.33 | 53927 |
| 2024-05-24 | -20.66 | $19.44 | 52600 |
| 2024-05-23 | -30.47 | $19.30 | 83833 |
| 2024-05-22 | -16.03 | $19.48 | 114500 |
| 2024-05-21 | -2.36 | $19.62 | 184218 |
| 2024-05-20 | -12.20 | $19.46 | 69600 |
| 2024-05-17 | -20.97 | $19.35 | 170400 |
| 2024-05-16 | -15.63 | $19.41 | 93735 |
| 2024-05-15 | -23.36 | $19.29 | 100400 |
| 2024-05-14 | -14.29 | $19.41 | 88600 |
| 2024-05-13 | -9.86 | $19.47 | 97736 |
| 2024-05-10 | -3.82 | $19.45 | 77300 |
| 2024-05-09 | -3.05 | $19.46 | 124600 |
| 2024-05-08 | -7.94 | $19.35 | 100334 |
| 2024-05-07 | -10.17 | $19.25 | 72300 |
| 2024-05-06 | -6.25 | $19.24 | 85800 |
| 2024-05-03 | -2.86 | $19.21 | 75600 |
| 2024-05-02 | -17.92 | $19.06 | 143314 |
| 2024-05-01 | -45.08 | $18.86 | 128200 |
| 2024-04-30 | -71.20 | $18.55 | 110300 |
| 2024-04-29 | -72.60 | $18.59 | 150349 |
| 2024-04-26 | -81.99 | $18.48 | 87500 |
| 2024-04-25 | -84.47 | $18.44 | 84314 |
| 2024-04-24 | -76.40 | $18.57 | 88243 |
| 2024-04-23 | -72.05 | $18.64 | 143933 |
| 2024-04-22 | -85.09 | $18.43 | 164700 |
| 2024-04-19 | -88.20 | $18.38 | 154400 |
| 2024-04-18 | -89.44 | $18.36 | 183322 |
| 2024-04-17 | -91.93 | $18.32 | 207600 |
| 2024-04-16 | -93.79 | $18.29 | 162400 |
| 2024-04-15 | -99.33 | $18.32 | 143100 |
| 2024-04-12 | -98.33 | $18.62 | 83100 |
| 2024-04-11 | -94.39 | $18.79 | 161400 |
| 2024-04-10 | -99.07 | $18.74 | 186015 |
| 2024-04-09 | -93.33 | $18.96 | 89547 |
| 2024-04-08 | -91.25 | $19.07 | 129508 |
| 2024-04-05 | -95.00 | $19.04 | 160209 |
| 2024-04-04 | -90.91 | $19.20 | 105345 |
| 2024-04-03 | -65.22 | $19.35 | 106601 |
| 2024-04-02 | -41.11 | $19.43 | 119700 |
| 2024-04-01 | -7.78 | $19.73 | 213200 |
| 2024-03-28 | -7.79 | $19.61 | 210814 |
| 2024-03-27 | -31.17 | $19.43 | 136831 |
| 2024-03-26 | -42.86 | $19.34 | 175703 |
| 2024-03-25 | -42.86 | $19.34 | 131718 |
| 2024-03-22 | -36.36 | $19.39 | 135800 |
| 2024-03-21 | -38.96 | $19.37 | 111014 |
| 2024-03-20 | -5.00 | $19.63 | 172500 |
| 2024-03-19 | -29.41 | $19.29 | 89600 |
| 2024-03-18 | -28.21 | $19.27 | 66000 |
| 2024-03-15 | -29.11 | $19.26 | 118000 |
| 2024-03-14 | -35.00 | $19.21 | 75420 |
| 2024-03-13 | -12.77 | $19.37 | 94141 |
| 2024-03-12 | -30.00 | $19.19 | 92922 |
| 2024-03-11 | -11.00 | $19.38 | 96800 |
| 2024-03-08 | -9.00 | $19.40 | 67117 |
| 2024-03-07 | -17.00 | $19.32 | 118444 |
| 2024-03-06 | -35.00 | $19.14 | 81700 |
| 2024-03-05 | -26.00 | $19.23 | 99500 |
| 2024-03-04 | -29.00 | $19.20 | 146600 |
| 2024-03-01 | -20.00 | $19.29 | 178500 |
| 2024-02-29 | -19.05 | $19.17 | 128600 |
| 2024-02-28 | -6.85 | $19.17 | 134018 |
| 2024-02-27 | -9.59 | $19.15 | 98800 |
| 2024-02-26 | 0.00 | $19.10 | 120543 |
| 2024-02-23 | 0.00 | $19.08 | 130811 |
| 2024-02-22 | -27.14 | $18.89 | 95700 |
| 2024-02-21 | -30.00 | $18.87 | 122312 |
| 2024-02-20 | -17.14 | $18.96 | 152224 |
| 2024-02-16 | -26.83 | $18.86 | 170522 |
| 2024-02-15 | -20.00 | $18.84 | 84323 |
| 2024-02-14 | -33.33 | $18.68 | 158600 |
| 2024-02-13 | -49.17 | $18.49 | 179300 |
| 2024-02-12 | -10.83 | $18.95 | 86812 |
| 2024-02-09 | -3.64 | $18.94 | 105900 |
| 2024-02-08 | -5.66 | $18.88 | 129236 |
| 2024-02-07 | -2.83 | $18.91 | 146203 |
| 2024-02-06 | -12.50 | $18.79 | 166900 |
| 2024-02-05 | -19.39 | $18.67 | 114323 |
| 2024-02-02 | -22.45 | $18.64 | 110222 |
| 2024-02-01 | -1.02 | $18.85 | 211400 |
| 2024-01-31 | -10.11 | $18.68 | 131900 |
| 2024-01-30 | -12.36 | $18.66 | 102115 |
| 2024-01-29 | -17.98 | $18.61 | 142600 |
| 2024-01-26 | -39.33 | $18.42 | 236334 |
| 2024-01-25 | -28.09 | $18.52 | 202300 |
| 2024-01-24 | -26.97 | $18.53 | 188406 |
| 2024-01-23 | -37.08 | $18.44 | 258900 |
| 2024-01-22 | -35.96 | $18.45 | 172508 |
| 2024-01-19 | -62.92 | $18.21 | 657500 |
| 2024-01-18 | -85.06 | $18.03 | 181600 |
| 2024-01-17 | -79.31 | $18.08 | 265418 |
| 2024-01-16 | -81.18 | $18.08 | 222804 |
| 2024-01-12 | -24.71 | $18.56 | 109400 |
| 2024-01-11 | -18.80 | $18.55 | 180300 |
| 2024-01-10 | -13.22 | $18.61 | 143300 |
| 2024-01-09 | -14.88 | $18.59 | 183300 |
| 2024-01-08 | -3.31 | $18.73 | 164102 |
| 2024-01-05 | -3.64 | $18.56 | 106203 |
| 2024-01-04 | -7.69 | $18.44 | 123100 |
| 2024-01-03 | -13.76 | $18.42 | 182212 |
| 2024-01-02 | -28.44 | $18.26 | 157236 |
| 2023-12-29 | -57.26 | $18.01 | 347548 |
| 2023-12-28 | -42.74 | $18.19 | 350700 |
| 2023-12-27 | -54.84 | $18.04 | 377600 |
| 2023-12-26 | -51.61 | $18.08 | 302400 |
| 2023-12-22 | -37.10 | $18.26 | 182400 |
| 2023-12-21 | -34.68 | $18.29 | 358820 |
| 2023-12-20 | -40.32 | $18.22 | 367245 |
| 2023-12-19 | -34.68 | $18.29 | 376300 |
| 2023-12-18 | -53.23 | $18.06 | 251829 |
| 2023-12-15 | -30.65 | $18.34 | 279416 |
| 2023-12-14 | -28.57 | $18.36 | 325800 |
| 2023-12-13 | -51.01 | $17.96 | 292832 |
| 2023-12-12 | -67.76 | $17.69 | 234239 |
| 2023-12-11 | -65.79 | $17.72 | 270700 |
| 2023-12-08 | -55.26 | $17.88 | 189300 |
| 2023-12-07 | -59.87 | $17.81 | 402706 |
| 2023-12-06 | -74.34 | $17.59 | 717700 |
| 2023-12-05 | -38.16 | $18.14 | 288020 |
| 2023-12-04 | -14.47 | $18.50 | 175000 |
| 2023-12-01 | -7.89 | $18.60 | 204300 |
| 2023-11-30 | -5.65 | $18.37 | 276400 |
| 2023-11-29 | -3.97 | $18.25 | 203302 |
| 2023-11-28 | -7.19 | $18.19 | 287300 |
| 2023-11-27 | -3.29 | $17.97 | 160600 |
| 2023-11-24 | -3.29 | $17.97 | 43140 |
| 2023-11-22 | -5.63 | $17.84 | 116000 |
| 2023-11-21 | -18.06 | $17.66 | 165737 |
| 2023-11-20 | -15.28 | $17.70 | 126605 |
| 2023-11-17 | -17.36 | $17.67 | 252318 |
| 2023-11-16 | -15.28 | $17.70 | 258529 |
| 2023-11-15 | -32.64 | $17.45 | 206300 |
| 2023-11-14 | -43.06 | $17.30 | 244100 |
| 2023-11-13 | -45.83 | $17.26 | 91000 |
| 2023-11-10 | -43.75 | $17.29 | 146000 |
| 2023-11-09 | -43.06 | $17.30 | 79736 |
| 2023-11-08 | -39.58 | $17.35 | 89000 |
| 2023-11-07 | -37.50 | $17.38 | 172200 |
| 2023-11-06 | -28.47 | $17.51 | 170700 |
| 2023-11-03 | -11.11 | $17.76 | 255800 |
| 2023-11-02 | -18.25 | $17.60 | 216628 |
| 2023-11-01 | -34.62 | $17.16 | 254333 |
| 2023-10-31 | -68.27 | $16.81 | 188723 |
| 2023-10-30 | -80.00 | $16.69 | 133600 |
| 2023-10-27 | -97.35 | $16.51 | 84600 |
| 2023-10-26 | -84.03 | $16.67 | 132517 |
| 2023-10-25 | -90.76 | $16.59 | 161500 |
| 2023-10-24 | -92.06 | $16.62 | 105900 |
| 2023-10-23 | -98.54 | $16.54 | 130500 |
| 2023-10-20 | -88.97 | $16.74 | 113100 |
| 2023-10-19 | -97.60 | $16.74 | 115509 |
| 2023-10-18 | -82.40 | $16.93 | 119600 |
| 2023-10-17 | -81.10 | $16.95 | 194941 |
| 2023-10-16 | -77.95 | $16.99 | 116800 |
| 2023-10-13 | -88.19 | $16.86 | 151600 |
| 2023-10-12 | -89.76 | $16.84 | 127600 |
| 2023-10-11 | -99.00 | $16.99 | 205310 |
| 2023-10-10 | -84.88 | $17.25 | 92400 |
| 2023-10-09 | -75.58 | $17.33 | 136000 |
| 2023-10-06 | -92.22 | $17.19 | 107310 |
| 2023-10-05 | -87.80 | $17.33 | 82000 |
| 2023-10-04 | -68.29 | $17.49 | 84500 |
| 2023-10-03 | -89.66 | $17.32 | 159744 |
| 2023-10-02 | -70.73 | $17.57 | 177549 |
| 2023-09-29 | -84.34 | $17.47 | 129100 |
| 2023-09-28 | -96.51 | $17.37 | 152700 |
| 2023-09-27 | -100.00 | $17.41 | 228100 |
| 2023-09-26 | -95.00 | $17.63 | 212420 |
| 2023-09-25 | -58.33 | $17.85 | 106822 |
| 2023-09-22 | -46.67 | $17.92 | 160922 |
| 2023-09-21 | -88.33 | $17.67 | 173100 |
| 2023-09-20 | -74.14 | $17.77 | 152000 |
| 2023-09-19 | -82.76 | $17.72 | 79249 |
| 2023-09-18 | -70.69 | $17.79 | 115300 |
| 2023-09-15 | -89.66 | $17.68 | 98600 |
| 2023-09-14 | -85.96 | $17.71 | 180500 |
| 2023-09-13 | -87.72 | $17.70 | 155500 |
| 2023-09-12 | -80.70 | $17.74 | 102200 |
| 2023-09-11 | -68.42 | $17.81 | 140500 |
| 2023-09-08 | -37.29 | $18.00 | 74900 |
| 2023-09-07 | -54.55 | $17.93 | 69100 |
| 2023-09-06 | -60.61 | $17.89 | 106613 |
| 2023-09-05 | -35.82 | $18.06 | 139300 |
| 2023-09-01 | -33.82 | $18.08 | 116407 |
| 2023-08-31 | -44.12 | $18.01 | 139400 |
| 2023-08-30 | -58.82 | $17.91 | 80625 |
| 2023-08-29 | -57.35 | $17.92 | 149136 |
| 2023-08-28 | -64.71 | $17.87 | 99435 |
| 2023-08-25 | -75.00 | $17.82 | 93009 |
| 2023-08-24 | -100.00 | $17.63 | 194200 |
| 2023-08-23 | -76.00 | $17.82 | 159031 |
| 2023-08-22 | -90.79 | $17.70 | 199800 |
| 2023-08-21 | -75.00 | $17.82 | 126312 |
| 2023-08-18 | -56.58 | $17.96 | 123300 |
| 2023-08-17 | -70.13 | $17.85 | 160746 |
| 2023-08-16 | -81.82 | $17.76 | 149502 |
| 2023-08-15 | -55.68 | $17.90 | 121100 |
| 2023-08-14 | -28.41 | $18.14 | 98300 |
| 2023-08-11 | -22.73 | $18.19 | 107738 |
| 2023-08-10 | -31.82 | $18.11 | 150300 |
| 2023-08-09 | -26.14 | $18.16 | 193821 |
| 2023-08-08 | -18.18 | $18.23 | 255328 |
| 2023-08-07 | -10.11 | $18.30 | 152400 |
| 2023-08-04 | -22.47 | $18.19 | 125411 |
| 2023-08-03 | -28.83 | $18.07 | 187208 |
| 2023-08-02 | -31.93 | $18.01 | 230300 |
| 2023-08-01 | -12.61 | $18.24 | 275300 |
| 2023-07-31 | -13.45 | $18.23 | 316600 |
| 2023-07-28 | -3.74 | $18.23 | 261300 |
| 2023-07-27 | -8.05 | $17.90 | 199000 |
| 2023-07-26 | -26.19 | $17.72 | 157546 |
| 2023-07-25 | -31.91 | $17.64 | 118400 |
| 2023-07-24 | -17.82 | $17.76 | 171939 |
| 2023-07-21 | -10.48 | $17.83 | 620500 |
| 2023-07-20 | -26.42 | $17.66 | 150600 |
| 2023-07-19 | -18.42 | $17.73 | 258911 |
| 2023-07-18 | -26.32 | $17.64 | 245334 |
| 2023-07-17 | -25.44 | $17.65 | 239800 |
| 2023-07-14 | -32.46 | $17.57 | 89138 |
| 2023-07-13 | -21.93 | $17.69 | 108600 |
| 2023-07-12 | -21.93 | $17.69 | 161346 |
| 2023-07-11 | -30.70 | $17.59 | 88900 |
| 2023-07-10 | -28.95 | $17.61 | 126746 |
| 2023-07-07 | -28.07 | $17.62 | 136901 |
| 2023-07-06 | -60.53 | $17.25 | 164617 |
| 2023-07-05 | -6.14 | $17.87 | 168500 |
| 2023-07-03 | -2.44 | $17.60 | 67128 |
| 2023-06-30 | -13.70 | $17.43 | 156500 |
| 2023-06-29 | -36.63 | $17.12 | 142100 |
| 2023-06-28 | -12.84 | $17.35 | 126400 |
| 2023-06-27 | -21.24 | $17.25 | 93600 |
| 2023-06-26 | -36.36 | $17.05 | 128915 |
| 2023-06-23 | -34.71 | $17.07 | 124100 |
| 2023-06-22 | -43.80 | $16.96 | 106300 |
| 2023-06-21 | -33.88 | $17.08 | 82932 |
| 2023-06-20 | -43.80 | $16.96 | 197619 |
| 2023-06-16 | -20.66 | $17.24 | 97100 |
| 2023-06-15 | -12.00 | $17.34 | 219343 |
| 2023-06-14 | -25.68 | $17.11 | 73216 |
| 2023-06-13 | -15.03 | $17.26 | 176700 |
| 2023-06-12 | -6.54 | $17.39 | 125500 |
| 2023-06-09 | -4.32 | $17.39 | 74506 |
| 2023-06-08 | -2.84 | $17.21 | 93713 |
| 2023-06-07 | -9.22 | $17.12 | 146002 |
| 2023-06-06 | -6.02 | $17.09 | 116900 |
| 2023-06-05 | -19.55 | $16.91 | 110326 |
| 2023-06-02 | -12.78 | $17.00 | 128400 |
| 2023-06-01 | -0.96 | $16.87 | 198900 |
| 2023-05-31 | -45.54 | $16.45 | 137300 |
| 2023-05-30 | -46.03 | $16.52 | 153600 |
| 2023-05-26 | -66.43 | $16.32 | 189935 |
| 2023-05-25 | -65.73 | $16.33 | 144600 |
| 2023-05-24 | -68.53 | $16.29 | 90100 |
| 2023-05-23 | -55.94 | $16.47 | 154100 |
| 2023-05-22 | -53.15 | $16.51 | 127500 |
| 2023-05-19 | -54.55 | $16.49 | 98919 |
| 2023-05-18 | -69.66 | $16.28 | 180400 |
| 2023-05-17 | -59.31 | $16.43 | 119913 |
| 2023-05-16 | -89.80 | $15.99 | 186711 |
| 2023-05-15 | -92.07 | $15.97 | 110604 |
| 2023-05-12 | -90.85 | $15.99 | 142808 |
| 2023-05-11 | -90.24 | $16.05 | 252700 |
| 2023-05-10 | -96.18 | $16.09 | 145300 |
| 2023-05-09 | -92.67 | $16.21 | 244400 |
| 2023-05-08 | -64.00 | $16.64 | 128813 |
| 2023-05-05 | -55.33 | $16.77 | 169300 |
| 2023-05-04 | -93.33 | $16.20 | 248839 |
| 2023-05-03 | -92.86 | $16.69 | 144200 |
| 2023-05-02 | -94.29 | $16.79 | 156047 |
| 2023-05-01 | -66.39 | $17.13 | 184800 |
| 2023-04-28 | -69.05 | $17.12 | 108900 |
| 2023-04-27 | -87.30 | $16.89 | 132300 |
| 2023-04-26 | -97.62 | $16.76 | 178246 |
| 2023-04-25 | -76.47 | $16.95 | 86900 |
| 2023-04-24 | -65.94 | $17.08 | 57100 |
| 2023-04-21 | -58.62 | $17.14 | 92637 |
| 2023-04-20 | -58.62 | $17.14 | 64800 |
| 2023-04-19 | -62.07 | $17.09 | 120200 |
| 2023-04-18 | -45.16 | $17.29 | 103944 |
| 2023-04-17 | -37.02 | $17.32 | 143900 |
| 2023-04-14 | -37.02 | $17.32 | 88148 |
| 2023-04-13 | -23.76 | $17.56 | 120900 |
| 2023-04-12 | -38.12 | $17.30 | 158344 |
| 2023-04-11 | -36.22 | $17.43 | 101644 |
| 2023-04-10 | -38.78 | $17.38 | 192028 |
| 2023-04-06 | -51.26 | $17.53 | 218238 |
| 2023-04-05 | -59.12 | $17.48 | 178407 |
| 2023-04-04 | -65.41 | $17.28 | 172100 |
| 2023-04-03 | -53.77 | $17.65 | 144500 |
| 2023-03-31 | -48.32 | $17.87 | 192206 |
| 2023-03-30 | -65.75 | $17.30 | 113441 |
| 2023-03-29 | -69.42 | $17.18 | 120806 |
| 2023-03-28 | -73.09 | $17.06 | 181800 |
| 2023-03-27 | -78.59 | $16.88 | 158600 |
| 2023-03-24 | -88.99 | $16.54 | 117700 |
| 2023-03-23 | -75.54 | $16.98 | 137500 |
| 2023-03-22 | -75.84 | $16.97 | 469534 |
| 2023-03-21 | -77.06 | $16.93 | 339200 |
| 2023-03-20 | -93.69 | $16.39 | 300800 |
| 2023-03-17 | -100.00 | $17.08 | 106734 |
| 2023-03-16 | -80.51 | $17.66 | 430930 |
| 2023-03-15 | -84.91 | $17.71 | 144703 |
| 2023-03-14 | -77.70 | $17.93 | 187522 |
| 2023-03-13 | -85.81 | $17.72 | 375127 |
| 2023-03-10 | -97.91 | $18.38 | 155600 |
| 2023-03-09 | -99.31 | $18.82 | 77544 |
| 2023-03-08 | -81.82 | $19.17 | 60100 |
| 2023-03-07 | -83.46 | $19.15 | 97475 |
| 2023-03-06 | -75.94 | $19.25 | 134000 |
| 2023-03-03 | -66.67 | $19.38 | 139015 |
| 2023-03-02 | -78.23 | $19.25 | 101500 |
| 2023-03-01 | -76.19 | $19.28 | 68939 |
| 2023-02-28 | -76.19 | $19.28 | 118300 |
| 2023-02-27 | -78.91 | $19.24 | 71100 |
| 2023-02-24 | -100.00 | $18.93 | 184300 |
| 2023-02-23 | -81.34 | $19.31 | 59200 |
| 2023-02-22 | -86.57 | $19.24 | 106800 |
| 2023-02-21 | -81.41 | $19.13 | 95144 |
| 2023-02-17 | -48.08 | $19.65 | 75000 |
| 2023-02-16 | -57.05 | $19.51 | 143744 |
| 2023-02-15 | -40.38 | $19.77 | 104322 |
| 2023-02-14 | -35.26 | $19.85 | 175400 |
| 2023-02-13 | -17.31 | $20.13 | 73700 |
| 2023-02-10 | -15.38 | $20.16 | 108108 |
| 2023-02-09 | -25.64 | $20.00 | 73500 |
| 2023-02-08 | -18.59 | $20.11 | 82212 |
| 2023-02-07 | -13.64 | $20.16 | 84645 |
| 2023-02-06 | -19.32 | $20.06 | 93305 |
| 2023-02-03 | -16.76 | $20.09 | 94349 |
| 2023-02-02 | -9.59 | $20.19 | 208714 |
| 2023-02-01 | -5.41 | $20.27 | 340413 |
| 2023-01-31 | -7.00 | $19.96 | 196822 |
| 2023-01-30 | -4.28 | $19.98 | 121604 |
| 2023-01-27 | -4.12 | $19.85 | 137800 |
| 2023-01-26 | -9.32 | $19.65 | 121616 |
| 2023-01-25 | -6.45 | $19.54 | 123300 |
| 2023-01-24 | -3.69 | $19.60 | 181600 |
| 2023-01-23 | -7.80 | $19.40 | 162524 |
| 2023-01-20 | -11.82 | $19.30 | 734900 |
| 2023-01-19 | -10.34 | $19.33 | 132942 |
| 2023-01-18 | -10.84 | $19.32 | 233500 |
| 2023-01-17 | -20.69 | $19.12 | 177516 |
| 2023-01-13 | -12.32 | $19.29 | 218900 |
| 2023-01-12 | -6.40 | $19.41 | 220631 |
| 2023-01-11 | -2.55 | $19.04 | 211035 |
| 2023-01-10 | -10.83 | $18.91 | 72700 |
| 2023-01-09 | -19.11 | $18.78 | 103148 |
| 2023-01-06 | -19.75 | $18.77 | 122005 |
| 2023-01-05 | -35.03 | $18.53 | 194400 |
| 2023-01-04 | -36.94 | $18.50 | 193927 |
| 2023-01-03 | -63.69 | $18.08 | 169522 |
| 2022-12-30 | -90.18 | $17.67 | 619115 |
| 2022-12-29 | -89.70 | $17.68 | 522045 |
| 2022-12-28 | -96.36 | $17.57 | 586600 |
| 2022-12-27 | -92.62 | $17.78 | 373800 |
| 2022-12-23 | -80.54 | $17.96 | 220900 |
| 2022-12-22 | -85.91 | $17.88 | 474412 |
| 2022-12-21 | -94.03 | $17.90 | 395700 |
| 2022-12-20 | -93.28 | $17.91 | 454600 |
| 2022-12-19 | -96.75 | $17.97 | 355700 |
| 2022-12-16 | -85.45 | $18.22 | 222624 |
| 2022-12-15 | -88.46 | $18.24 | 304754 |
| 2022-12-14 | -74.04 | $18.39 | 364000 |
| 2022-12-13 | -59.43 | $18.53 | 314723 |
| 2022-12-12 | -51.89 | $18.61 | 329727 |
| 2022-12-09 | -93.40 | $18.17 | 187700 |
| 2022-12-08 | -64.55 | $18.45 | 301600 |
| 2022-12-07 | -52.05 | $18.40 | 351802 |
| 2022-12-06 | -52.74 | $18.39 | 195815 |
| 2022-12-05 | -52.05 | $18.40 | 136700 |
| 2022-12-02 | -20.63 | $18.83 | 224629 |
| 2022-12-01 | -8.75 | $19.02 | 253600 |
| 2022-11-30 | -23.74 | $18.62 | 270000 |
| 2022-11-29 | -21.58 | $18.65 | 187000 |
| 2022-11-28 | -17.20 | $18.68 | 261400 |
| 2022-11-25 | -19.75 | $18.64 | 53349 |
| 2022-11-23 | -14.12 | $18.71 | 219400 |
| 2022-11-22 | -0.63 | $18.74 | 180600 |
| 2022-11-21 | -1.23 | $18.70 | 203900 |
| 2022-11-18 | -12.72 | $18.46 | 192500 |
| 2022-11-17 | -16.00 | $18.40 | 251802 |
| 2022-11-16 | -13.14 | $18.45 | 354137 |
| 2022-11-15 | -9.71 | $18.51 | 326601 |
| 2022-11-14 | -17.22 | $18.18 | 277500 |
| 2022-11-11 | -6.62 | $18.34 | 174620 |
| 2022-11-10 | -9.59 | $18.25 | 343530 |
| 2022-11-09 | -22.03 | $17.85 | 106820 |
| 2022-11-08 | -7.63 | $18.02 | 201400 |
| 2022-11-07 | -18.10 | $17.79 | 194100 |
| 2022-11-04 | -27.93 | $17.73 | 198520 |
| 2022-11-03 | -57.06 | $17.63 | 162400 |
| 2022-11-02 | -58.79 | $17.75 | 273621 |
| 2022-11-01 | -54.77 | $17.83 | 224236 |
| 2022-10-31 | -70.54 | $17.59 | 247000 |
| 2022-10-28 | -70.98 | $17.58 | 128500 |
| 2022-10-27 | -75.89 | $17.47 | 180000 |
| 2022-10-26 | -83.48 | $17.30 | 295919 |
| 2022-10-25 | -88.84 | $17.18 | 229429 |
| 2022-10-24 | -93.30 | $17.08 | 231400 |
| 2022-10-21 | -100.00 | $16.93 | 253715 |
| 2022-10-20 | -99.54 | $17.01 | 258900 |
| 2022-10-19 | -96.30 | $17.09 | 159500 |
| 2022-10-18 | -89.35 | $17.24 | 132900 |
| 2022-10-17 | -91.67 | $17.19 | 239532 |
| 2022-10-14 | -90.28 | $17.22 | 291806 |
| 2022-10-13 | -75.93 | $17.53 | 246600 |
| 2022-10-12 | -97.97 | $17.24 | 229816 |
| 2022-10-11 | -96.65 | $17.44 | 159900 |
| 2022-10-10 | -79.61 | $17.96 | 207318 |
| 2022-10-07 | -73.03 | $18.06 | 122000 |
| 2022-10-06 | -61.18 | $18.24 | 67500 |
| 2022-10-05 | -51.97 | $18.38 | 167300 |
| 2022-10-04 | -16.45 | $18.92 | 199300 |
| 2022-10-03 | -18.67 | $18.87 | 307500 |
| 2022-09-30 | -70.97 | $18.10 | 196200 |
| 2022-09-29 | -75.60 | $18.06 | 197200 |
| 2022-09-28 | -64.62 | $18.40 | 138223 |
| 2022-09-27 | -83.96 | $17.99 | 328112 |
| 2022-09-26 | -88.84 | $17.94 | 207624 |
| 2022-09-23 | -90.15 | $18.05 | 251300 |
| 2022-09-22 | -95.29 | $18.24 | 175900 |
| 2022-09-21 | -82.29 | $18.62 | 144200 |
| 2022-09-20 | -83.43 | $18.60 | 155800 |
| 2022-09-19 | -95.27 | $18.45 | 156616 |
| 2022-09-16 | -94.87 | $18.58 | 89900 |
| 2022-09-15 | -94.41 | $18.76 | 135936 |
| 2022-09-14 | -89.02 | $18.87 | 136700 |
| 2022-09-13 | -96.26 | $18.75 | 119504 |
| 2022-09-12 | -92.05 | $19.01 | 136300 |
| 2022-09-09 | -94.89 | $18.96 | 138447 |
| 2022-09-08 | -97.77 | $18.91 | 185739 |
| 2022-09-07 | -94.41 | $18.97 | 171639 |
| 2022-09-06 | -97.21 | $18.92 | 175200 |
| 2022-09-02 | -91.33 | $19.08 | 108744 |
| 2022-09-01 | -95.32 | $19.03 | 135534 |
| 2022-08-31 | -95.04 | $19.32 | 144200 |
| 2022-08-30 | -90.98 | $19.45 | 106500 |
| 2022-08-29 | -97.58 | $19.45 | 121038 |
| 2022-08-26 | -94.50 | $19.63 | 90400 |
| 2022-08-25 | -75.89 | $19.81 | 116344 |
| 2022-08-24 | -63.64 | $19.89 | 134445 |
| 2022-08-23 | -69.05 | $19.79 | 184900 |
| 2022-08-22 | -71.11 | $19.70 | 69801 |
| 2022-08-19 | -52.74 | $19.89 | 79249 |
| 2022-08-18 | -50.00 | $19.93 | 148633 |
| 2022-08-17 | -37.50 | $20.09 | 113807 |
| 2022-08-16 | -9.70 | $20.50 | 97600 |
| 2022-08-15 | -8.28 | $20.52 | 97200 |
| 2022-08-12 | -4.84 | $20.57 | 67700 |
| 2022-08-11 | -8.38 | $20.50 | 74907 |
| 2022-08-10 | -7.92 | $20.36 | 124940 |
| 2022-08-09 | -12.38 | $20.27 | 336022 |
| 2022-08-08 | -7.43 | $20.37 | 105600 |
| 2022-08-05 | -7.54 | $20.34 | 200200 |
| 2022-08-04 | -5.53 | $20.38 | 356429 |
| 2022-08-03 | -5.56 | $20.37 | 546900 |
| 2022-08-02 | -7.58 | $20.33 | 263800 |
| 2022-08-01 | -11.62 | $20.25 | 210400 |
| 2022-07-29 | -2.72 | $19.93 | 335710 |
| 2022-07-28 | -19.01 | $19.48 | 232400 |
| 2022-07-27 | -11.82 | $19.47 | 129330 |
| 2022-07-26 | -18.75 | $19.39 | 126900 |
| 2022-07-25 | -20.00 | $19.35 | 101300 |
| 2022-07-22 | -14.60 | $19.40 | 273122 |
| 2022-07-21 | 0.00 | $19.34 | 195900 |
| 2022-07-20 | -10.61 | $19.20 | 182900 |
| 2022-07-19 | -13.28 | $19.13 | 198032 |
| 2022-07-18 | -32.03 | $18.89 | 89628 |
| 2022-07-15 | -42.19 | $18.76 | 277320 |
| 2022-07-14 | -42.19 | $18.76 | 162242 |
| 2022-07-13 | -54.94 | $18.75 | 98300 |
| 2022-07-12 | -59.06 | $18.72 | 183100 |
| 2022-07-11 | -44.15 | $19.07 | 135400 |
| 2022-07-08 | -44.23 | $19.18 | 133412 |
| 2022-07-07 | -48.00 | $19.19 | 91608 |
| 2022-07-06 | -56.44 | $19.00 | 129700 |
| 2022-07-05 | -59.11 | $18.94 | 174243 |
| 2022-07-01 | -57.08 | $19.02 | 111100 |
| 2022-06-30 | -57.38 | $19.06 | 197400 |
| 2022-06-29 | -63.52 | $18.91 | 147200 |
| 2022-06-28 | -69.26 | $18.77 | 227000 |
| 2022-06-27 | -81.15 | $18.48 | 72213 |
| 2022-06-24 | -78.69 | $18.54 | 167700 |
| 2022-06-23 | -90.57 | $18.25 | 114441 |
| 2022-06-22 | -95.49 | $18.13 | 202449 |
| 2022-06-21 | -96.31 | $18.11 | 210500 |
| 2022-06-17 | -85.00 | $18.42 | 99700 |
| 2022-06-16 | -89.58 | $18.31 | 202600 |
| 2022-06-15 | -71.50 | $19.03 | 187500 |
| 2022-06-14 | -78.00 | $18.90 | 205341 |
| 2022-06-13 | -66.50 | $19.13 | 297845 |
| 2022-06-10 | -29.50 | $19.87 | 115131 |
| 2022-06-09 | -23.00 | $20.00 | 135000 |
| 2022-06-08 | -22.50 | $20.01 | 151206 |
| 2022-06-07 | -14.50 | $20.17 | 85400 |
| 2022-06-06 | -15.00 | $20.16 | 149809 |
| 2022-06-03 | -24.50 | $19.97 | 145100 |
| 2022-06-02 | -3.00 | $20.40 | 84042 |
| 2022-06-01 | -9.05 | $20.27 | 200902 |
| 2022-05-31 | -22.34 | $19.99 | 162615 |
| 2022-05-27 | -19.61 | $20.10 | 174300 |
| 2022-05-26 | -37.17 | $19.88 | 433810 |
| 2022-05-25 | -61.23 | $19.34 | 532319 |
| 2022-05-24 | -82.21 | $18.91 | 579141 |
| 2022-05-23 | -83.99 | $18.91 | 348610 |
| 2022-05-20 | -95.73 | $18.58 | 526600 |
| 2022-05-19 | -85.66 | $19.00 | 203406 |
| 2022-05-18 | -94.98 | $18.74 | 218500 |
| 2022-05-17 | -83.94 | $19.19 | 146900 |
| 2022-05-16 | -86.50 | $19.12 | 174200 |
| 2022-05-13 | -80.51 | $19.29 | 169811 |
| 2022-05-12 | -86.64 | $19.12 | 224800 |
| 2022-05-11 | -82.78 | $19.27 | 218500 |
| 2022-05-10 | -90.43 | $19.04 | 280408 |
| 2022-05-09 | -100.00 | $19.20 | 187200 |
| 2022-05-06 | -93.82 | $19.73 | 172000 |
| 2022-05-05 | -97.90 | $20.09 | 141200 |
| 2022-05-04 | -84.32 | $20.43 | 85704 |
| 2022-05-03 | -99.60 | $20.09 | 151700 |
| 2022-05-02 | -94.29 | $20.24 | 197142 |
| 2022-04-29 | -91.86 | $20.52 | 81605 |
| 2022-04-28 | -86.43 | $20.64 | 108100 |
| 2022-04-27 | -94.84 | $20.53 | 135020 |
| 2022-04-26 | -100.00 | $20.66 | 168200 |
| 2022-04-25 | -78.21 | $21.15 | 104200 |
| 2022-04-22 | -69.83 | $21.30 | 188004 |
| 2022-04-21 | -87.15 | $20.99 | 219446 |
| 2022-04-20 | -79.10 | $21.15 | 127023 |
| 2022-04-19 | -79.66 | $21.14 | 148600 |
| 2022-04-18 | -93.79 | $20.89 | 139900 |
| 2022-04-14 | -81.25 | $21.25 | 77500 |
| 2022-04-13 | -66.88 | $21.48 | 80600 |
| 2022-04-12 | -68.13 | $21.46 | 250204 |
| 2022-04-11 | -56.67 | $21.53 | 199036 |
| 2022-04-08 | -29.10 | $22.00 | 87237 |
| 2022-04-07 | -19.05 | $22.19 | 213600 |
| 2022-04-06 | -19.58 | $22.18 | 243800 |
| 2022-04-05 | -13.23 | $22.30 | 290426 |
| 2022-04-04 | -1.85 | $22.25 | 156200 |
| 2022-04-01 | -4.97 | $22.19 | 150700 |
| 2022-03-31 | -18.63 | $21.97 | 266000 |
| 2022-03-30 | -55.37 | $21.45 | 182218 |
| 2022-03-29 | -67.21 | $21.26 | 216600 |
| 2022-03-28 | -80.87 | $21.01 | 223900 |
| 2022-03-25 | -75.41 | $21.11 | 84500 |
| 2022-03-24 | -71.58 | $21.18 | 162800 |
| 2022-03-23 | -66.12 | $21.28 | 164803 |
| 2022-03-22 | -67.76 | $21.25 | 187036 |
| 2022-03-21 | -65.03 | $21.30 | 142904 |
| 2022-03-18 | -30.05 | $21.94 | 139009 |
| 2022-03-17 | -37.70 | $21.80 | 145600 |
| 2022-03-16 | -54.64 | $21.49 | 335400 |
| 2022-03-15 | -73.77 | $21.14 | 221200 |
| 2022-03-14 | -94.54 | $20.76 | 133900 |
| 2022-03-11 | -85.35 | $21.15 | 113135 |
| 2022-03-10 | -70.06 | $21.39 | 157549 |
| 2022-03-09 | -61.98 | $21.65 | 143303 |
| 2022-03-08 | -67.19 | $21.55 | 199802 |
| 2022-03-07 | -69.27 | $21.55 | 120446 |
| 2022-03-04 | -51.68 | $22.07 | 106320 |
| 2022-03-03 | -46.90 | $22.29 | 176900 |
| 2022-03-02 | -50.53 | $22.33 | 230500 |
| 2022-03-01 | -68.42 | $21.82 | 165300 |
| 2022-02-28 | -78.25 | $21.54 | 187200 |
| 2022-02-25 | -69.82 | $21.78 | 124900 |
| 2022-02-24 | -80.35 | $21.48 | 301800 |
| 2022-02-23 | -95.88 | $21.21 | 208064 |
| 2022-02-22 | -97.33 | $21.22 | 245629 |
| 2022-02-18 | -97.00 | $21.51 | 172000 |
| 2022-02-17 | -100.00 | $21.52 | 167805 |
| 2022-02-16 | -91.82 | $21.76 | 292314 |
| 2022-02-15 | -97.37 | $21.64 | 260603 |
| 2022-02-14 | -96.11 | $21.81 | 184100 |
| 2022-02-11 | -93.36 | $22.17 | 241600 |
| 2022-02-10 | -92.75 | $22.36 | 222800 |
| 2022-02-09 | -98.92 | $22.44 | 184937 |
| 2022-02-08 | -96.59 | $22.58 | 128300 |
| 2022-02-07 | -96.84 | $22.75 | 101203 |
| 2022-02-04 | -95.42 | $22.82 | 150203 |
| 2022-02-03 | -76.87 | $23.25 | 97400 |
| 2022-02-02 | -60.45 | $23.47 | 111000 |
| 2022-02-01 | -59.29 | $23.51 | 122739 |
| 2022-01-31 | -75.00 | $23.29 | 131300 |
| 2022-01-28 | -77.86 | $23.25 | 118343 |
| 2022-01-27 | -75.71 | $23.28 | 95600 |
| 2022-01-26 | -81.43 | $23.20 | 139544 |
| 2022-01-25 | -93.57 | $23.03 | 221100 |
| 2022-01-24 | -63.97 | $23.47 | 231943 |
| 2022-01-21 | -100.00 | $23.65 | 625500 |
| 2022-01-20 | -36.76 | $24.09 | 137000 |
| 2022-01-19 | -29.41 | $24.14 | 144111 |
| 2022-01-18 | -33.82 | $24.11 | 167500 |
| 2022-01-14 | -18.18 | $24.20 | 163400 |
| 2022-01-13 | -24.68 | $24.15 | 90201 |
| 2022-01-12 | -10.71 | $24.22 | 93200 |
| 2022-01-11 | -13.33 | $24.18 | 200124 |
| 2022-01-10 | -25.83 | $24.03 | 104000 |
| 2022-01-07 | -29.17 | $23.99 | 175700 |
| 2022-01-06 | -38.33 | $23.88 | 152900 |
| 2022-01-05 | -53.33 | $23.70 | 286075 |
| 2022-01-04 | -10.00 | $24.22 | 227515 |
| 2022-01-03 | -6.09 | $24.22 | 172403 |
| 2021-12-31 | -20.87 | $24.05 | 521000 |
| 2021-12-30 | -35.65 | $23.88 | 413146 |
| 2021-12-29 | -47.83 | $23.74 | 777719 |
| 2021-12-28 | -31.30 | $23.93 | 289200 |
| 2021-12-27 | -13.04 | $24.14 | 314839 |
| 2021-12-23 | -8.70 | $24.19 | 175225 |
| 2021-12-22 | -7.21 | $24.17 | 310500 |
| 2021-12-21 | -43.61 | $23.89 | 335800 |
| 2021-12-20 | -63.38 | $23.66 | 395000 |
| 2021-12-17 | -43.06 | $23.96 | 393900 |
| 2021-12-16 | -62.66 | $23.73 | 580946 |
| 2021-12-15 | -60.63 | $23.77 | 574600 |
| 2021-12-14 | -95.91 | $23.21 | 568100 |
| 2021-12-13 | -95.09 | $23.44 | 446912 |
| 2021-12-10 | -90.80 | $23.51 | 437443 |
| 2021-12-09 | -87.73 | $23.56 | 519732 |
| 2021-12-08 | -90.07 | $23.65 | 703528 |
| 2021-12-07 | -84.31 | $23.74 | 643000 |
| 2021-12-06 | -92.16 | $23.62 | 226300 |
| 2021-12-03 | -98.04 | $23.53 | 371000 |
| 2021-12-02 | -90.51 | $23.79 | 300549 |
| 2021-12-01 | -91.24 | $23.78 | 228500 |
| 2021-11-30 | -93.18 | $23.80 | 292700 |
| 2021-11-29 | -68.00 | $24.18 | 147618 |
| 2021-11-26 | -92.00 | $23.88 | 173308 |
| 2021-11-24 | -89.32 | $24.11 | 207641 |
| 2021-11-23 | -78.64 | $24.22 | 278310 |
| 2021-11-22 | -93.26 | $24.20 | 313600 |
| 2021-11-19 | -88.89 | $24.55 | 127521 |
| 2021-11-18 | -90.74 | $24.54 | 210801 |
| 2021-11-17 | -93.18 | $24.66 | 128100 |
| 2021-11-16 | -100.00 | $24.67 | 122943 |
| 2021-11-15 | -79.31 | $24.86 | 86900 |
| 2021-11-12 | -82.76 | $24.85 | 45312 |
| 2021-11-11 | -81.25 | $24.86 | 97523 |
| 2021-11-10 | -86.36 | $24.86 | 208300 |
| 2021-11-09 | -47.73 | $25.03 | 160841 |
| 2021-11-08 | -70.45 | $24.93 | 154300 |
| 2021-11-05 | -72.73 | $24.92 | 199300 |
| 2021-11-04 | -81.82 | $24.88 | 183400 |
| 2021-11-03 | -93.18 | $24.83 | 502411 |
| 2021-11-02 | -89.47 | $24.90 | 170000 |
| 2021-11-01 | -86.49 | $24.92 | 180700 |
| 2021-10-29 | -72.97 | $24.97 | 154528 |
| 2021-10-28 | -73.68 | $24.97 | 132418 |
| 2021-10-27 | -69.23 | $24.99 | 93900 |
| 2021-10-26 | -84.62 | $24.93 | 141700 |
| 2021-10-25 | -89.74 | $24.91 | 156500 |
| 2021-10-22 | -82.05 | $24.94 | 103838 |
| 2021-10-21 | -97.22 | $24.91 | 86300 |
| 2021-10-20 | -78.00 | $25.01 | 85222 |
| 2021-10-19 | -78.00 | $25.01 | 93400 |
| 2021-10-18 | -84.00 | $24.98 | 77143 |
| 2021-10-15 | -80.00 | $25.00 | 63310 |
| 2021-10-14 | -74.68 | $25.10 | 65043 |
| 2021-10-13 | -68.75 | $25.15 | 67621 |
| 2021-10-12 | -78.75 | $25.07 | 58000 |
| 2021-10-11 | -78.75 | $25.07 | 38308 |
| 2021-10-08 | -76.25 | $25.09 | 38700 |
| 2021-10-07 | -78.75 | $25.07 | 87605 |
| 2021-10-06 | -68.75 | $25.15 | 64805 |
| 2021-10-05 | -90.53 | $24.99 | 114200 |
| 2021-10-04 | -86.60 | $25.03 | 53044 |
| 2021-10-01 | -77.32 | $25.12 | 74617 |
| 2021-09-30 | -87.63 | $25.02 | 59838 |
| 2021-09-29 | -86.60 | $25.03 | 94100 |
| 2021-09-28 | -94.85 | $24.95 | 118730 |
| 2021-09-27 | -94.25 | $25.05 | 189000 |
| 2021-09-24 | -94.87 | $25.13 | 117200 |
| 2021-09-23 | -80.77 | $25.24 | 86606 |
| 2021-09-22 | -67.95 | $25.34 | 203906 |
| 2021-09-21 | -93.59 | $25.14 | 160136 |
| 2021-09-20 | -73.08 | $25.30 | 167800 |
| 2021-09-17 | -88.71 | $25.32 | 162707 |
| 2021-09-16 | -45.00 | $25.60 | 90600 |
| 2021-09-15 | -75.00 | $25.42 | 70300 |
| 2021-09-14 | -78.33 | $25.40 | 100100 |
| 2021-09-13 | -56.67 | $25.53 | 45000 |
| 2021-09-10 | -66.67 | $25.47 | 73900 |
| 2021-09-09 | -63.33 | $25.49 | 233447 |
| 2021-09-08 | -41.67 | $25.62 | 56034 |
| 2021-09-07 | -10.00 | $25.81 | 27504 |
| 2021-09-03 | -6.45 | $25.85 | 57500 |
| 2021-09-02 | -33.87 | $25.68 | 61146 |
| 2021-09-01 | -27.42 | $25.72 | 78800 |
| 2021-08-31 | -58.06 | $25.53 | 73300 |
| 2021-08-30 | -61.29 | $25.51 | 77649 |
| 2021-08-27 | -69.35 | $25.46 | 49117 |
| 2021-08-26 | -88.71 | $25.34 | 67523 |
| 2021-08-25 | -86.89 | $25.36 | 121430 |
| 2021-08-24 | -61.76 | $25.47 | 105200 |
| 2021-08-23 | -76.71 | $25.33 | 57344 |
| 2021-08-20 | -60.27 | $25.45 | 135410 |
| 2021-08-19 | -69.86 | $25.38 | 54522 |
| 2021-08-18 | -50.68 | $25.52 | 68922 |
| 2021-08-17 | -39.73 | $25.60 | 103739 |
| 2021-08-16 | -46.58 | $25.55 | 85400 |
| 2021-08-13 | -39.08 | $25.55 | 131015 |
| 2021-08-12 | -35.63 | $25.58 | 86738 |
| 2021-08-11 | -35.63 | $25.58 | 52200 |
| 2021-08-10 | -33.33 | $25.60 | 51300 |
| 2021-08-09 | -11.49 | $25.79 | 44300 |
| 2021-08-06 | -19.59 | $25.80 | 65300 |
| 2021-08-05 | -34.02 | $25.66 | 52700 |
| 2021-08-04 | -40.21 | $25.60 | 96047 |
| 2021-08-03 | -24.74 | $25.75 | 72600 |
| 2021-08-02 | -35.05 | $25.65 | 62400 |
| 2021-07-30 | -43.30 | $25.57 | 47700 |
| 2021-07-29 | -48.45 | $25.52 | 106310 |
| 2021-07-28 | -62.89 | $25.38 | 160600 |
| 2021-07-27 | -76.29 | $25.25 | 94203 |
| 2021-07-26 | -50.52 | $25.50 | 62333 |
| 2021-07-23 | -59.79 | $25.41 | 66700 |
| 2021-07-22 | -53.61 | $25.47 | 67137 |
| 2021-07-21 | -49.48 | $25.51 | 65538 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.03
2026-07-17
Close Price
$18.96
Vol: 84600Average Directional Index - Detailed Analysis
Minimum
7.44
Average
24.17
Maximum
72.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.03 | $18.96 | 84600 |
| 2026-07-16 | 10.74 | $19.07 | 75900 |
| 2026-07-15 | 10.82 | $19.19 | 71109 |
| 2026-07-14 | 11.21 | $19.18 | 147125 |
| 2026-07-13 | 11.62 | $19.34 | 53400 |
| 2026-07-10 | 11.06 | $19.41 | 85207 |
| 2026-07-09 | 10.48 | $19.37 | 65200 |
| 2026-07-08 | 10.19 | $19.30 | 52300 |
| 2026-07-07 | 9.89 | $19.33 | 198400 |
| 2026-07-06 | 9.57 | $19.37 | 68400 |
| 2026-07-02 | 8.96 | $19.32 | 68615 |
| 2026-07-01 | 8.31 | $19.40 | 188700 |
| 2026-06-30 | 7.70 | $19.18 | 130610 |
| 2026-06-29 | 7.44 | $19.15 | 87500 |
| 2026-06-26 | 7.51 | $19.04 | 122602 |
| 2026-06-25 | 7.68 | $19.06 | 103900 |
| 2026-06-24 | 8.07 | $18.97 | 140900 |
| 2026-06-23 | 8.49 | $18.99 | 129900 |
| 2026-06-22 | 8.79 | $19.04 | 66300 |
| 2026-06-18 | 8.88 | $19.08 | 84000 |
| 2026-06-17 | 8.96 | $19.10 | 169327 |
| 2026-06-16 | 9.16 | $19.32 | 85446 |
| 2026-06-15 | 9.54 | $19.22 | 187631 |
| 2026-06-12 | 9.71 | $19.21 | 53400 |
| 2026-06-11 | 9.97 | $19.18 | 141810 |
| 2026-06-10 | 10.12 | $19.22 | 150200 |
| 2026-06-09 | 10.54 | $19.18 | 91220 |
| 2026-06-08 | 10.58 | $19.40 | 126222 |
| 2026-06-05 | 10.94 | $19.50 | 77800 |
| 2026-06-04 | 11.33 | $19.63 | 134400 |
| 2026-06-03 | 11.87 | $19.44 | 190724 |
| 2026-06-02 | 12.31 | $19.72 | 159829 |
| 2026-06-01 | 12.77 | $19.55 | 147222 |
| 2026-05-29 | 13.33 | $19.59 | 113200 |
| 2026-05-28 | 13.91 | $19.62 | 137349 |
| 2026-05-27 | 14.64 | $19.55 | 176231 |
| 2026-05-26 | 15.12 | $19.50 | 288100 |
| 2026-05-22 | 15.39 | $19.32 | 148613 |
| 2026-05-21 | 15.22 | $19.33 | 96944 |
| 2026-05-20 | 15.10 | $19.49 | 123300 |
| 2026-05-19 | 14.96 | $19.22 | 92200 |
| 2026-05-18 | 14.55 | $19.42 | 172700 |
| 2026-05-15 | 14.11 | $19.22 | 62100 |
| 2026-05-14 | 13.96 | $19.49 | 175700 |
| 2026-05-13 | 14.29 | $19.69 | 110313 |
| 2026-05-12 | 14.86 | $19.67 | 136200 |
| 2026-05-11 | 15.46 | $19.85 | 204501 |
| 2026-05-08 | 15.36 | $19.84 | 103001 |
| 2026-05-07 | 15.36 | $19.78 | 165423 |
| 2026-05-06 | 15.44 | $19.82 | 77400 |
| 2026-05-05 | 15.60 | $19.64 | 111200 |
| 2026-05-04 | 15.87 | $19.66 | 129700 |
| 2026-05-01 | 16.00 | $19.76 | 119600 |
| 2026-04-30 | 16.19 | $19.67 | 171800 |
| 2026-04-29 | 16.61 | $19.39 | 136633 |
| 2026-04-28 | 17.13 | $19.26 | 96500 |
| 2026-04-27 | 17.67 | $19.29 | 138800 |
| 2026-04-24 | 17.84 | $19.28 | 111818 |
| 2026-04-23 | 18.03 | $19.29 | 115500 |
| 2026-04-22 | 18.38 | $19.35 | 94700 |
| 2026-04-21 | 18.92 | $19.46 | 107310 |
| 2026-04-20 | 19.80 | $19.53 | 118706 |
| 2026-04-17 | 20.72 | $19.40 | 112800 |
| 2026-04-16 | 21.52 | $19.28 | 83244 |
| 2026-04-15 | 21.99 | $19.23 | 112610 |
| 2026-04-14 | 22.48 | $19.20 | 196000 |
| 2026-04-13 | 22.92 | $19.14 | 134800 |
| 2026-04-10 | 23.50 | $19.19 | 75324 |
| 2026-04-09 | 24.13 | $19.21 | 141600 |
| 2026-04-08 | 24.68 | $19.05 | 140032 |
| 2026-04-07 | 25.26 | $18.91 | 164100 |
| 2026-04-06 | 25.21 | $18.90 | 125544 |
| 2026-04-02 | 25.04 | $18.88 | 160100 |
| 2026-04-01 | 25.48 | $18.98 | 113239 |
| 2026-03-31 | 26.17 | $18.74 | 218200 |
| 2026-03-30 | 26.88 | $18.14 | 143128 |
| 2026-03-27 | 26.02 | $18.21 | 151235 |
| 2026-03-26 | 25.13 | $18.61 | 100100 |
| 2026-03-25 | 24.97 | $18.88 | 105100 |
| 2026-03-24 | 24.86 | $18.49 | 197800 |
| 2026-03-23 | 24.03 | $18.60 | 242613 |
| 2026-03-20 | 22.47 | $18.38 | 191400 |
| 2026-03-19 | 20.83 | $18.84 | 139416 |
| 2026-03-18 | 19.97 | $19.06 | 92941 |
| 2026-03-17 | 19.60 | $19.15 | 89987 |
| 2026-03-16 | 19.43 | $19.07 | 110103 |
| 2026-03-13 | 18.95 | $18.96 | 211809 |
| 2026-03-12 | 18.44 | $19.04 | 133000 |
| 2026-03-11 | 17.76 | $19.06 | 119500 |
| 2026-03-10 | 16.69 | $19.01 | 154914 |
| 2026-03-09 | 15.37 | $19.11 | 187326 |
| 2026-03-06 | 13.99 | $19.28 | 88700 |
| 2026-03-05 | 13.47 | $19.49 | 78100 |
| 2026-03-04 | 13.53 | $19.64 | 78510 |
| 2026-03-03 | 14.14 | $19.65 | 183700 |
| 2026-03-02 | 14.79 | $19.79 | 164800 |
| 2026-02-27 | 15.47 | $19.75 | 165300 |
| 2026-02-26 | 16.15 | $19.83 | 95137 |
| 2026-02-25 | 15.85 | $19.82 | 81226 |
| 2026-02-24 | 15.57 | $19.78 | 85900 |
| 2026-02-23 | 15.52 | $19.68 | 98239 |
| 2026-02-20 | 15.46 | $19.80 | 89721 |
| 2026-02-19 | 15.01 | $19.79 | 90900 |
| 2026-02-18 | 14.64 | $19.80 | 161200 |
| 2026-02-17 | 14.26 | $19.85 | 151800 |
| 2026-02-13 | 13.69 | $19.77 | 126642 |
| 2026-02-12 | 13.51 | $19.63 | 156300 |
| 2026-02-11 | 13.53 | $19.59 | 215840 |
| 2026-02-10 | 13.55 | $19.65 | 174400 |
| 2026-02-09 | 14.04 | $19.75 | 107800 |
| 2026-02-06 | 13.75 | $19.77 | 160542 |
| 2026-02-05 | 13.64 | $19.66 | 147141 |
| 2026-02-04 | 13.80 | $19.75 | 191000 |
| 2026-02-03 | 13.77 | $19.71 | 187101 |
| 2026-02-02 | 14.02 | $19.64 | 219747 |
| 2026-01-30 | 14.13 | $19.70 | 162912 |
| 2026-01-29 | 14.25 | $19.71 | 106500 |
| 2026-01-28 | 14.52 | $19.66 | 120400 |
| 2026-01-27 | 14.82 | $19.66 | 198528 |
| 2026-01-26 | 15.20 | $19.66 | 127300 |
| 2026-01-23 | 15.71 | $19.70 | 95100 |
| 2026-01-22 | 15.96 | $19.72 | 191233 |
| 2026-01-21 | 16.36 | $19.66 | 149812 |
| 2026-01-20 | 17.10 | $19.44 | 226300 |
| 2026-01-16 | 17.27 | $19.51 | 200900 |
| 2026-01-15 | 18.01 | $19.74 | 180100 |
| 2026-01-14 | 18.51 | $19.63 | 161200 |
| 2026-01-13 | 19.42 | $19.50 | 215610 |
| 2026-01-12 | 20.05 | $19.59 | 147300 |
| 2026-01-09 | 20.86 | $19.55 | 216506 |
| 2026-01-08 | 21.76 | $19.60 | 185700 |
| 2026-01-07 | 22.83 | $19.62 | 134800 |
| 2026-01-06 | 23.90 | $19.62 | 240803 |
| 2026-01-05 | 25.06 | $19.48 | 152737 |
| 2026-01-02 | 25.79 | $19.43 | 128301 |
| 2025-12-31 | 26.01 | $19.31 | 202000 |
| 2025-12-30 | 26.00 | $19.35 | 306700 |
| 2025-12-29 | 25.98 | $19.29 | 315511 |
| 2025-12-26 | 25.74 | $19.33 | 301412 |
| 2025-12-24 | 26.00 | $19.28 | 211000 |
| 2025-12-23 | 25.97 | $19.23 | 264100 |
| 2025-12-22 | 25.88 | $19.26 | 192123 |
| 2025-12-19 | 25.85 | $19.25 | 291900 |
| 2025-12-18 | 25.77 | $19.23 | 324424 |
| 2025-12-17 | 25.68 | $19.26 | 233041 |
| 2025-12-16 | 25.74 | $19.38 | 175100 |
| 2025-12-15 | 25.80 | $19.29 | 194400 |
| 2025-12-12 | 25.63 | $19.24 | 236632 |
| 2025-12-11 | 25.57 | $19.38 | 192514 |
| 2025-12-10 | 25.81 | $19.30 | 246202 |
| 2025-12-09 | 26.05 | $19.37 | 233400 |
| 2025-12-08 | 26.39 | $19.51 | 216900 |
| 2025-12-05 | 26.92 | $19.47 | 246714 |
| 2025-12-04 | 27.36 | $19.47 | 127436 |
| 2025-12-03 | 27.91 | $19.50 | 120245 |
| 2025-12-02 | 28.21 | $19.42 | 154700 |
| 2025-12-01 | 28.29 | $19.35 | 216000 |
| 2025-11-28 | 28.44 | $19.54 | 89010 |
| 2025-11-26 | 28.86 | $19.43 | 193312 |
| 2025-11-25 | 28.92 | $19.35 | 121932 |
| 2025-11-24 | 28.48 | $19.17 | 175041 |
| 2025-11-21 | 27.31 | $19.08 | 196107 |
| 2025-11-20 | 25.77 | $18.99 | 141200 |
| 2025-11-19 | 24.26 | $19.11 | 314117 |
| 2025-11-18 | 22.82 | $19.31 | 256700 |
| 2025-11-17 | 21.58 | $19.37 | 248000 |
| 2025-11-14 | 20.37 | $19.58 | 160415 |
| 2025-11-13 | 19.52 | $19.49 | 240500 |
| 2025-11-12 | 18.62 | $19.86 | 161800 |
| 2025-11-11 | 18.62 | $19.93 | 108010 |
| 2025-11-10 | 18.99 | $19.91 | 146008 |
| 2025-11-07 | 19.39 | $19.88 | 100821 |
| 2025-11-06 | 19.41 | $19.85 | 104527 |
| 2025-11-05 | 19.61 | $19.91 | 162706 |
| 2025-11-04 | 19.77 | $19.84 | 211300 |
| 2025-11-03 | 20.15 | $19.93 | 194700 |
| 2025-10-31 | 20.73 | $19.94 | 146002 |
| 2025-10-30 | 21.63 | $19.98 | 109900 |
| 2025-10-29 | 21.90 | $19.95 | 121100 |
| 2025-10-28 | 22.18 | $19.98 | 134298 |
| 2025-10-27 | 22.39 | $19.98 | 80300 |
| 2025-10-24 | 22.87 | $19.94 | 139800 |
| 2025-10-23 | 22.96 | $19.91 | 166700 |
| 2025-10-22 | 22.80 | $19.79 | 107800 |
| 2025-10-21 | 22.59 | $19.82 | 257843 |
| 2025-10-20 | 22.48 | $19.85 | 164621 |
| 2025-10-17 | 22.22 | $19.85 | 136800 |
| 2025-10-16 | 22.16 | $19.99 | 120928 |
| 2025-10-15 | 22.52 | $20.14 | 197300 |
| 2025-10-14 | 23.10 | $20.05 | 183312 |
| 2025-10-13 | 23.87 | $20.41 | 91958 |
| 2025-10-10 | 25.10 | $20.20 | 100137 |
| 2025-10-09 | 26.39 | $20.44 | 101100 |
| 2025-10-08 | 26.63 | $20.52 | 114321 |
| 2025-10-07 | 26.44 | $20.48 | 193745 |
| 2025-10-06 | 26.50 | $20.52 | 118500 |
| 2025-10-03 | 26.34 | $20.55 | 117300 |
| 2025-10-02 | 26.29 | $20.50 | 135700 |
| 2025-10-01 | 26.24 | $20.73 | 183234 |
| 2025-09-30 | 26.19 | $20.41 | 118300 |
| 2025-09-29 | 26.83 | $20.50 | 97231 |
| 2025-09-26 | 27.25 | $20.56 | 115031 |
| 2025-09-25 | 27.66 | $20.52 | 123700 |
| 2025-09-24 | 28.08 | $20.50 | 111544 |
| 2025-09-23 | 28.20 | $20.81 | 66200 |
| 2025-09-22 | 27.24 | $20.83 | 69433 |
| 2025-09-19 | 26.27 | $20.88 | 97934 |
| 2025-09-18 | 25.02 | $20.74 | 92000 |
| 2025-09-17 | 23.74 | $20.70 | 59743 |
| 2025-09-16 | 22.59 | $20.69 | 160700 |
| 2025-09-15 | 21.39 | $20.75 | 120178 |
| 2025-09-12 | 20.20 | $20.58 | 67642 |
| 2025-09-11 | 19.21 | $20.58 | 131900 |
| 2025-09-10 | 18.17 | $20.53 | 86900 |
| 2025-09-09 | 17.48 | $20.56 | 111200 |
| 2025-09-08 | 16.78 | $20.52 | 166400 |
| 2025-09-05 | 15.54 | $20.47 | 195300 |
| 2025-09-04 | 14.74 | $20.28 | 64900 |
| 2025-09-03 | 14.79 | $20.22 | 111601 |
| 2025-09-02 | 14.84 | $20.22 | 192903 |
| 2025-08-29 | 14.90 | $20.18 | 117016 |
| 2025-08-28 | 14.91 | $20.22 | 139300 |
| 2025-08-27 | 14.92 | $20.09 | 98700 |
| 2025-08-26 | 15.04 | $20.20 | 88800 |
| 2025-08-25 | 14.84 | $20.15 | 91800 |
| 2025-08-22 | 14.67 | $20.27 | 39500 |
| 2025-08-21 | 14.49 | $20.03 | 84306 |
| 2025-08-20 | 14.63 | $20.10 | 60900 |
| 2025-08-19 | 14.41 | $20.18 | 113109 |
| 2025-08-18 | 14.32 | $20.08 | 107646 |
| 2025-08-15 | 14.25 | $19.94 | 84122 |
| 2025-08-14 | 14.76 | $19.82 | 169900 |
| 2025-08-13 | 15.50 | $19.93 | 404509 |
| 2025-08-12 | 15.98 | $20.12 | 45646 |
| 2025-08-11 | 15.86 | $20.15 | 121600 |
| 2025-08-08 | 15.64 | $20.19 | 88300 |
| 2025-08-07 | 15.62 | $20.12 | 97132 |
| 2025-08-06 | 15.96 | $20.16 | 79722 |
| 2025-08-05 | 15.88 | $20.18 | 76700 |
| 2025-08-04 | 15.83 | $20.22 | 118300 |
| 2025-08-01 | 15.78 | $20.11 | 66800 |
| 2025-07-31 | 15.96 | $20.12 | 97900 |
| 2025-07-30 | 15.79 | $20.00 | 118800 |
| 2025-07-29 | 16.25 | $19.98 | 60200 |
| 2025-07-28 | 16.74 | $19.90 | 64232 |
| 2025-07-25 | 17.55 | $19.88 | 82336 |
| 2025-07-24 | 18.24 | $19.87 | 109500 |
| 2025-07-23 | 19.10 | $19.71 | 68900 |
| 2025-07-22 | 19.53 | $19.73 | 73400 |
| 2025-07-21 | 20.05 | $19.79 | 97000 |
| 2025-07-18 | 20.76 | $19.61 | 185400 |
| 2025-07-17 | 21.52 | $20.02 | 69607 |
| 2025-07-16 | 21.67 | $20.01 | 73700 |
| 2025-07-15 | 21.84 | $19.97 | 77341 |
| 2025-07-14 | 22.01 | $20.06 | 97000 |
| 2025-07-11 | 21.72 | $19.95 | 67513 |
| 2025-07-10 | 21.48 | $19.99 | 146817 |
| 2025-07-09 | 21.08 | $20.12 | 75900 |
| 2025-07-08 | 20.53 | $20.06 | 78515 |
| 2025-07-07 | 20.11 | $20.02 | 68700 |
| 2025-07-03 | 19.68 | $20.07 | 61522 |
| 2025-07-02 | 19.05 | $20.00 | 77300 |
| 2025-07-01 | 18.69 | $19.99 | 210310 |
| 2025-06-30 | 18.31 | $19.80 | 142100 |
| 2025-06-27 | 18.28 | $19.72 | 81900 |
| 2025-06-26 | 18.38 | $19.73 | 132125 |
| 2025-06-25 | 18.48 | $19.74 | 89631 |
| 2025-06-24 | 18.23 | $19.77 | 85900 |
| 2025-06-23 | 18.18 | $19.60 | 86700 |
| 2025-06-20 | 18.47 | $19.61 | 85410 |
| 2025-06-18 | 18.77 | $19.52 | 34600 |
| 2025-06-17 | 19.21 | $19.45 | 43436 |
| 2025-06-16 | 19.68 | $19.52 | 65742 |
| 2025-06-13 | 19.96 | $19.38 | 141732 |
| 2025-06-12 | 20.42 | $19.56 | 110900 |
| 2025-06-11 | 20.43 | $19.67 | 76700 |
| 2025-06-10 | 20.00 | $19.54 | 106827 |
| 2025-06-09 | 20.02 | $19.76 | 75202 |
| 2025-06-06 | 19.52 | $19.80 | 117031 |
| 2025-06-05 | 18.99 | $19.67 | 103233 |
| 2025-06-04 | 18.65 | $19.53 | 149901 |
| 2025-06-03 | 18.29 | $19.68 | 89020 |
| 2025-06-02 | 17.73 | $19.59 | 180610 |
| 2025-05-30 | 17.26 | $19.56 | 103305 |
| 2025-05-29 | 16.89 | $19.50 | 91800 |
| 2025-05-28 | 16.61 | $19.32 | 124300 |
| 2025-05-27 | 16.42 | $19.30 | 59920 |
| 2025-05-23 | 16.42 | $19.12 | 95041 |
| 2025-05-22 | 16.41 | $19.19 | 99900 |
| 2025-05-21 | 16.86 | $19.16 | 66018 |
| 2025-05-20 | 17.27 | $19.49 | 114300 |
| 2025-05-19 | 17.30 | $19.30 | 84836 |
| 2025-05-16 | 17.60 | $19.25 | 57400 |
| 2025-05-15 | 18.07 | $19.25 | 86900 |
| 2025-05-14 | 18.57 | $19.32 | 49709 |
| 2025-05-13 | 18.84 | $19.42 | 152113 |
| 2025-05-12 | 19.12 | $19.47 | 94451 |
| 2025-05-09 | 19.28 | $19.32 | 77700 |
| 2025-05-08 | 19.67 | $19.20 | 103500 |
| 2025-05-07 | 20.25 | $19.03 | 43025 |
| 2025-05-06 | 21.07 | $18.92 | 93904 |
| 2025-05-05 | 22.14 | $19.06 | 69800 |
| 2025-05-02 | 23.28 | $19.03 | 94500 |
| 2025-05-01 | 24.27 | $18.86 | 135928 |
| 2025-04-30 | 24.90 | $18.72 | 92000 |
| 2025-04-29 | 25.34 | $18.71 | 68624 |
| 2025-04-28 | 26.22 | $18.70 | 64127 |
| 2025-04-25 | 26.74 | $18.72 | 67600 |
| 2025-04-24 | 27.22 | $18.77 | 94900 |
| 2025-04-23 | 27.72 | $18.53 | 78001 |
| 2025-04-22 | 27.99 | $18.34 | 88223 |
| 2025-04-21 | 27.50 | $18.24 | 79800 |
| 2025-04-17 | 26.98 | $18.45 | 63200 |
| 2025-04-16 | 26.59 | $18.35 | 63600 |
| 2025-04-15 | 26.08 | $18.41 | 85344 |
| 2025-04-14 | 25.30 | $18.12 | 91000 |
| 2025-04-11 | 23.82 | $17.93 | 184203 |
| 2025-04-10 | 22.15 | $18.04 | 241801 |
| 2025-04-09 | 20.50 | $18.55 | 280520 |
| 2025-04-08 | 18.75 | $17.61 | 202800 |
| 2025-04-07 | 17.08 | $17.86 | 281600 |
| 2025-04-04 | 15.02 | $18.57 | 298700 |
| 2025-04-03 | 13.76 | $19.52 | 115600 |
| 2025-04-02 | 14.48 | $19.76 | 122300 |
| 2025-04-01 | 14.97 | $19.60 | 158004 |
| 2025-03-31 | 15.60 | $19.44 | 132605 |
| 2025-03-28 | 15.79 | $19.44 | 47200 |
| 2025-03-27 | 16.07 | $19.40 | 105100 |
| 2025-03-26 | 16.37 | $19.46 | 112100 |
| 2025-03-25 | 17.12 | $19.67 | 86400 |
| 2025-03-24 | 17.71 | $19.64 | 127900 |
| 2025-03-21 | 18.34 | $19.62 | 94400 |
| 2025-03-20 | 18.68 | $19.60 | 124200 |
| 2025-03-19 | 19.37 | $19.47 | 174500 |
| 2025-03-18 | 20.24 | $19.41 | 96600 |
| 2025-03-17 | 20.75 | $19.32 | 122000 |
| 2025-03-14 | 21.28 | $19.20 | 95021 |
| 2025-03-13 | 21.80 | $19.17 | 141800 |
| 2025-03-12 | 21.86 | $19.24 | 204150 |
| 2025-03-11 | 22.11 | $19.32 | 111800 |
| 2025-03-10 | 22.62 | $19.66 | 105610 |
| 2025-03-07 | 23.14 | $19.91 | 83800 |
| 2025-03-06 | 23.32 | $19.80 | 59500 |
| 2025-03-05 | 23.30 | $19.92 | 81500 |
| 2025-03-04 | 23.28 | $19.91 | 140101 |
| 2025-03-03 | 22.81 | $19.95 | 163508 |
| 2025-02-28 | 22.46 | $19.93 | 106600 |
| 2025-02-27 | 22.22 | $19.88 | 91133 |
| 2025-02-26 | 21.97 | $19.97 | 87312 |
| 2025-02-25 | 21.71 | $19.86 | 72760 |
| 2025-02-24 | 21.69 | $19.77 | 50900 |
| 2025-02-21 | 21.78 | $19.79 | 66000 |
| 2025-02-20 | 21.87 | $19.74 | 87602 |
| 2025-02-19 | 21.96 | $19.91 | 33830 |
| 2025-02-18 | 21.65 | $19.92 | 76800 |
| 2025-02-14 | 21.24 | $19.96 | 111400 |
| 2025-02-13 | 20.66 | $19.85 | 81500 |
| 2025-02-12 | 20.50 | $19.87 | 65901 |
| 2025-02-11 | 20.32 | $20.02 | 96125 |
| 2025-02-10 | 19.73 | $20.13 | 84000 |
| 2025-02-07 | 18.71 | $20.03 | 184917 |
| 2025-02-06 | 17.78 | $20.25 | 335373 |
| 2025-02-05 | 16.80 | $20.01 | 124400 |
| 2025-02-04 | 16.45 | $19.92 | 114446 |
| 2025-02-03 | 16.16 | $19.92 | 180037 |
| 2025-01-31 | 15.95 | $19.98 | 309900 |
| 2025-01-30 | 15.55 | $19.91 | 91331 |
| 2025-01-29 | 15.57 | $19.79 | 131615 |
| 2025-01-28 | 15.63 | $19.76 | 105100 |
| 2025-01-27 | 15.97 | $19.66 | 76400 |
| 2025-01-24 | 16.54 | $19.66 | 135736 |
| 2025-01-23 | 17.13 | $19.66 | 84900 |
| 2025-01-22 | 18.03 | $19.67 | 135900 |
| 2025-01-21 | 18.87 | $19.73 | 135300 |
| 2025-01-17 | 19.84 | $19.47 | 134544 |
| 2025-01-16 | 20.81 | $19.56 | 97525 |
| 2025-01-15 | 21.59 | $19.51 | 125705 |
| 2025-01-14 | 22.33 | $19.26 | 112839 |
| 2025-01-13 | 22.33 | $19.37 | 123744 |
| 2025-01-10 | 22.60 | $19.46 | 178800 |
| 2025-01-08 | 23.02 | $19.61 | 228400 |
| 2025-01-07 | 23.47 | $19.38 | 191304 |
| 2025-01-06 | 23.85 | $19.58 | 154925 |
| 2025-01-03 | 24.61 | $19.70 | 177200 |
| 2025-01-02 | 25.31 | $19.52 | 113700 |
| 2024-12-31 | 25.44 | $19.22 | 362532 |
| 2024-12-30 | 24.84 | $19.11 | 367000 |
| 2024-12-27 | 23.85 | $19.12 | 254219 |
| 2024-12-26 | 23.03 | $19.17 | 544700 |
| 2024-12-24 | 22.22 | $19.25 | 111218 |
| 2024-12-23 | 21.38 | $19.17 | 282200 |
| 2024-12-20 | 20.14 | $19.25 | 272200 |
| 2024-12-19 | 18.84 | $19.17 | 287900 |
| 2024-12-18 | 17.47 | $19.27 | 317100 |
| 2024-12-17 | 16.43 | $19.58 | 201900 |
| 2024-12-16 | 15.93 | $19.77 | 174222 |
| 2024-12-13 | 15.72 | $19.77 | 155246 |
| 2024-12-12 | 15.34 | $19.64 | 196119 |
| 2024-12-11 | 14.93 | $19.76 | 238200 |
| 2024-12-10 | 14.86 | $19.87 | 238647 |
| 2024-12-09 | 14.81 | $20.19 | 123000 |
| 2024-12-06 | 15.42 | $20.21 | 101600 |
| 2024-12-05 | 16.05 | $20.30 | 136100 |
| 2024-12-04 | 16.75 | $20.27 | 141525 |
| 2024-12-03 | 17.57 | $20.33 | 170530 |
| 2024-12-02 | 18.42 | $20.25 | 216600 |
| 2024-11-29 | 19.04 | $20.15 | 67900 |
| 2024-11-27 | 19.34 | $20.01 | 160800 |
| 2024-11-26 | 19.66 | $19.92 | 131900 |
| 2024-11-25 | 20.00 | $20.08 | 146431 |
| 2024-11-22 | 20.81 | $20.00 | 326049 |
| 2024-11-21 | 21.66 | $20.35 | 170400 |
| 2024-11-20 | 22.80 | $20.10 | 117638 |
| 2024-11-19 | 23.14 | $20.12 | 162204 |
| 2024-11-18 | 23.51 | $19.94 | 143900 |
| 2024-11-15 | 23.42 | $19.75 | 119300 |
| 2024-11-14 | 22.81 | $19.82 | 138500 |
| 2024-11-13 | 22.52 | $19.93 | 112300 |
| 2024-11-12 | 22.51 | $20.07 | 109400 |
| 2024-11-11 | 22.76 | $20.51 | 89839 |
| 2024-11-08 | 23.95 | $20.66 | 115600 |
| 2024-11-07 | 25.11 | $20.48 | 134249 |
| 2024-11-06 | 25.88 | $20.26 | 77949 |
| 2024-11-05 | 26.22 | $20.30 | 101500 |
| 2024-11-04 | 26.69 | $20.31 | 100200 |
| 2024-11-01 | 26.87 | $20.17 | 145700 |
| 2024-10-31 | 27.06 | $20.18 | 130630 |
| 2024-10-30 | 26.94 | $20.17 | 184833 |
| 2024-10-29 | 26.57 | $20.15 | 129544 |
| 2024-10-28 | 26.49 | $20.33 | 137600 |
| 2024-10-25 | 26.82 | $20.58 | 72900 |
| 2024-10-24 | 27.75 | $20.61 | 84414 |
| 2024-10-23 | 28.93 | $20.63 | 82118 |
| 2024-10-22 | 30.17 | $20.79 | 64700 |
| 2024-10-21 | 31.45 | $20.82 | 64300 |
| 2024-10-18 | 32.60 | $20.89 | 87100 |
| 2024-10-17 | 33.44 | $21.02 | 63714 |
| 2024-10-16 | 33.85 | $21.10 | 93600 |
| 2024-10-15 | 34.40 | $20.93 | 115400 |
| 2024-10-14 | 35.28 | $21.07 | 61246 |
| 2024-10-11 | 35.35 | $21.10 | 95200 |
| 2024-10-10 | 35.43 | $21.07 | 50600 |
| 2024-10-09 | 35.26 | $21.16 | 74000 |
| 2024-10-08 | 34.87 | $21.17 | 117600 |
| 2024-10-07 | 34.46 | $20.91 | 67848 |
| 2024-10-04 | 34.60 | $21.05 | 111026 |
| 2024-10-03 | 34.75 | $20.93 | 66200 |
| 2024-10-02 | 34.40 | $21.13 | 111400 |
| 2024-10-01 | 33.41 | $21.07 | 163400 |
| 2024-09-30 | 32.48 | $21.04 | 127900 |
| 2024-09-27 | 31.75 | $20.97 | 98726 |
| 2024-09-26 | 30.97 | $20.94 | 86900 |
| 2024-09-25 | 30.15 | $20.92 | 67718 |
| 2024-09-24 | 29.35 | $20.93 | 110541 |
| 2024-09-23 | 28.51 | $20.93 | 168715 |
| 2024-09-20 | 27.91 | $20.93 | 75833 |
| 2024-09-19 | 27.03 | $20.76 | 106000 |
| 2024-09-18 | 26.35 | $20.68 | 86800 |
| 2024-09-17 | 25.81 | $20.56 | 68339 |
| 2024-09-16 | 25.65 | $20.49 | 83301 |
| 2024-09-13 | 25.48 | $20.35 | 125500 |
| 2024-09-12 | 25.62 | $20.25 | 102438 |
| 2024-09-11 | 25.89 | $20.22 | 85000 |
| 2024-09-10 | 26.43 | $20.29 | 79502 |
| 2024-09-09 | 26.79 | $20.32 | 109226 |
| 2024-09-06 | 26.63 | $20.33 | 125900 |
| 2024-09-05 | 26.46 | $20.47 | 111529 |
| 2024-09-04 | 25.76 | $20.46 | 73515 |
| 2024-09-03 | 25.11 | $20.49 | 163700 |
| 2024-08-30 | 24.43 | $20.44 | 106900 |
| 2024-08-29 | 23.34 | $20.42 | 80100 |
| 2024-08-28 | 22.48 | $20.33 | 83625 |
| 2024-08-27 | 21.58 | $20.51 | 152700 |
| 2024-08-26 | 20.62 | $20.30 | 109131 |
| 2024-08-23 | 19.97 | $20.23 | 100600 |
| 2024-08-22 | 19.65 | $20.13 | 136900 |
| 2024-08-21 | 19.32 | $20.17 | 99000 |
| 2024-08-20 | 19.15 | $20.19 | 112226 |
| 2024-08-19 | 18.55 | $20.23 | 93422 |
| 2024-08-16 | 17.92 | $20.19 | 67700 |
| 2024-08-15 | 17.61 | $19.96 | 79119 |
| 2024-08-14 | 17.79 | $19.87 | 100732 |
| 2024-08-13 | 18.19 | $19.81 | 109949 |
| 2024-08-12 | 18.75 | $19.92 | 139100 |
| 2024-08-09 | 18.78 | $19.98 | 49700 |
| 2024-08-08 | 18.97 | $19.94 | 65925 |
| 2024-08-07 | 19.31 | $19.75 | 101731 |
| 2024-08-06 | 19.67 | $19.91 | 64900 |
| 2024-08-05 | 20.16 | $19.69 | 121744 |
| 2024-08-02 | 20.96 | $20.07 | 128239 |
| 2024-08-01 | 21.08 | $19.98 | 106449 |
| 2024-07-31 | 20.92 | $19.86 | 129100 |
| 2024-07-30 | 20.80 | $19.88 | 110700 |
| 2024-07-29 | 20.86 | $19.92 | 45639 |
| 2024-07-26 | 21.12 | $19.88 | 91740 |
| 2024-07-25 | 21.40 | $19.82 | 84900 |
| 2024-07-24 | 21.90 | $19.75 | 49100 |
| 2024-07-23 | 22.65 | $19.82 | 47622 |
| 2024-07-22 | 23.10 | $19.82 | 100213 |
| 2024-07-19 | 23.58 | $19.55 | 21026 |
| 2024-07-18 | 24.74 | $19.47 | 170934 |
| 2024-07-17 | 25.96 | $19.83 | 68900 |
| 2024-07-16 | 26.07 | $19.86 | 67400 |
| 2024-07-15 | 26.17 | $19.90 | 115818 |
| 2024-07-12 | 26.00 | $19.98 | 78300 |
| 2024-07-11 | 25.23 | $19.98 | 141100 |
| 2024-07-10 | 24.54 | $19.83 | 129243 |
| 2024-07-09 | 23.86 | $19.87 | 121218 |
| 2024-07-08 | 23.26 | $19.77 | 99236 |
| 2024-07-05 | 22.65 | $19.85 | 74200 |
| 2024-07-03 | 22.05 | $19.70 | 71400 |
| 2024-07-02 | 21.51 | $19.73 | 179000 |
| 2024-07-01 | 20.95 | $19.93 | 236500 |
| 2024-06-28 | 20.10 | $19.85 | 318900 |
| 2024-06-27 | 19.21 | $19.61 | 111105 |
| 2024-06-26 | 19.16 | $19.39 | 81900 |
| 2024-06-25 | 19.68 | $19.36 | 77600 |
| 2024-06-24 | 20.12 | $19.40 | 126000 |
| 2024-06-21 | 20.57 | $19.22 | 55300 |
| 2024-06-20 | 21.65 | $19.15 | 157823 |
| 2024-06-18 | 22.77 | $19.25 | 121545 |
| 2024-06-17 | 23.50 | $19.36 | 95700 |
| 2024-06-14 | 24.02 | $19.42 | 52600 |
| 2024-06-13 | 24.42 | $19.47 | 91932 |
| 2024-06-12 | 24.85 | $19.58 | 112800 |
| 2024-06-11 | 24.60 | $19.40 | 76500 |
| 2024-06-10 | 24.84 | $19.44 | 99210 |
| 2024-06-07 | 24.82 | $19.51 | 99100 |
| 2024-06-06 | 24.93 | $19.41 | 93300 |
| 2024-06-05 | 25.08 | $19.51 | 78002 |
| 2024-06-04 | 25.02 | $19.38 | 146600 |
| 2024-06-03 | 24.94 | $19.40 | 148139 |
| 2024-05-31 | 25.11 | $19.33 | 97933 |
| 2024-05-30 | 24.99 | $19.49 | 147342 |
| 2024-05-29 | 24.87 | $19.35 | 88000 |
| 2024-05-28 | 25.25 | $19.33 | 53927 |
| 2024-05-24 | 25.09 | $19.44 | 52600 |
| 2024-05-23 | 25.06 | $19.30 | 83833 |
| 2024-05-22 | 25.26 | $19.48 | 114500 |
| 2024-05-21 | 24.62 | $19.62 | 184218 |
| 2024-05-20 | 24.02 | $19.46 | 69600 |
| 2024-05-17 | 23.77 | $19.35 | 170400 |
| 2024-05-16 | 23.33 | $19.41 | 93735 |
| 2024-05-15 | 23.13 | $19.29 | 100400 |
| 2024-05-14 | 22.87 | $19.41 | 88600 |
| 2024-05-13 | 22.59 | $19.47 | 97736 |
| 2024-05-10 | 21.87 | $19.45 | 77300 |
| 2024-05-09 | 21.33 | $19.46 | 124600 |
| 2024-05-08 | 20.75 | $19.35 | 100334 |
| 2024-05-07 | 20.25 | $19.25 | 72300 |
| 2024-05-06 | 19.88 | $19.24 | 85800 |
| 2024-05-03 | 19.62 | $19.21 | 75600 |
| 2024-05-02 | 19.49 | $19.06 | 143314 |
| 2024-05-01 | 19.40 | $18.86 | 128200 |
| 2024-04-30 | 19.88 | $18.55 | 110300 |
| 2024-04-29 | 20.40 | $18.59 | 150349 |
| 2024-04-26 | 20.84 | $18.48 | 87500 |
| 2024-04-25 | 21.24 | $18.44 | 84314 |
| 2024-04-24 | 21.58 | $18.57 | 88243 |
| 2024-04-23 | 22.29 | $18.64 | 143933 |
| 2024-04-22 | 23.00 | $18.43 | 164700 |
| 2024-04-19 | 23.14 | $18.38 | 154400 |
| 2024-04-18 | 22.95 | $18.36 | 183322 |
| 2024-04-17 | 22.63 | $18.32 | 207600 |
| 2024-04-16 | 22.29 | $18.29 | 162400 |
| 2024-04-15 | 21.72 | $18.32 | 143100 |
| 2024-04-12 | 21.35 | $18.62 | 83100 |
| 2024-04-11 | 21.61 | $18.79 | 161400 |
| 2024-04-10 | 22.28 | $18.74 | 186015 |
| 2024-04-09 | 22.98 | $18.96 | 89547 |
| 2024-04-08 | 24.15 | $19.07 | 129508 |
| 2024-04-05 | 25.06 | $19.04 | 160209 |
| 2024-04-04 | 26.01 | $19.20 | 105345 |
| 2024-04-03 | 26.33 | $19.35 | 106601 |
| 2024-04-02 | 26.13 | $19.43 | 119700 |
| 2024-04-01 | 25.74 | $19.73 | 213200 |
| 2024-03-28 | 24.78 | $19.61 | 210814 |
| 2024-03-27 | 24.07 | $19.43 | 136831 |
| 2024-03-26 | 23.76 | $19.34 | 175703 |
| 2024-03-25 | 23.49 | $19.34 | 131718 |
| 2024-03-22 | 23.05 | $19.39 | 135800 |
| 2024-03-21 | 22.56 | $19.37 | 111014 |
| 2024-03-20 | 21.90 | $19.63 | 172500 |
| 2024-03-19 | 21.20 | $19.29 | 89600 |
| 2024-03-18 | 21.31 | $19.27 | 66000 |
| 2024-03-15 | 21.37 | $19.26 | 118000 |
| 2024-03-14 | 21.71 | $19.21 | 75420 |
| 2024-03-13 | 22.06 | $19.37 | 94141 |
| 2024-03-12 | 22.39 | $19.19 | 92922 |
| 2024-03-11 | 22.87 | $19.38 | 96800 |
| 2024-03-08 | 22.63 | $19.40 | 67117 |
| 2024-03-07 | 22.39 | $19.32 | 118444 |
| 2024-03-06 | 22.29 | $19.14 | 81700 |
| 2024-03-05 | 22.19 | $19.23 | 99500 |
| 2024-03-04 | 22.08 | $19.20 | 146600 |
| 2024-03-01 | 21.01 | $19.29 | 178500 |
| 2024-02-29 | 19.89 | $19.17 | 128600 |
| 2024-02-28 | 19.00 | $19.17 | 134018 |
| 2024-02-27 | 18.40 | $19.15 | 98800 |
| 2024-02-26 | 17.72 | $19.10 | 120543 |
| 2024-02-23 | 17.28 | $19.08 | 130811 |
| 2024-02-22 | 16.86 | $18.89 | 95700 |
| 2024-02-21 | 16.67 | $18.87 | 122312 |
| 2024-02-20 | 16.53 | $18.96 | 152224 |
| 2024-02-16 | 16.38 | $18.86 | 170522 |
| 2024-02-15 | 16.50 | $18.84 | 84323 |
| 2024-02-14 | 16.62 | $18.68 | 158600 |
| 2024-02-13 | 17.15 | $18.49 | 179300 |
| 2024-02-12 | 17.71 | $18.95 | 86812 |
| 2024-02-09 | 17.09 | $18.94 | 105900 |
| 2024-02-08 | 16.66 | $18.88 | 129236 |
| 2024-02-07 | 16.40 | $18.91 | 146203 |
| 2024-02-06 | 16.12 | $18.79 | 166900 |
| 2024-02-05 | 15.88 | $18.67 | 114323 |
| 2024-02-02 | 15.82 | $18.64 | 110222 |
| 2024-02-01 | 15.60 | $18.85 | 211400 |
| 2024-01-31 | 15.37 | $18.68 | 131900 |
| 2024-01-30 | 15.42 | $18.66 | 102115 |
| 2024-01-29 | 15.62 | $18.61 | 142600 |
| 2024-01-26 | 15.92 | $18.42 | 236334 |
| 2024-01-25 | 16.43 | $18.52 | 202300 |
| 2024-01-24 | 16.71 | $18.53 | 188406 |
| 2024-01-23 | 17.18 | $18.44 | 258900 |
| 2024-01-22 | 17.74 | $18.45 | 172508 |
| 2024-01-19 | 18.48 | $18.21 | 657500 |
| 2024-01-18 | 18.99 | $18.03 | 181600 |
| 2024-01-17 | 19.64 | $18.08 | 265418 |
| 2024-01-16 | 20.22 | $18.08 | 222804 |
| 2024-01-12 | 21.13 | $18.56 | 109400 |
| 2024-01-11 | 21.09 | $18.55 | 180300 |
| 2024-01-10 | 21.05 | $18.61 | 143300 |
| 2024-01-09 | 20.67 | $18.59 | 183300 |
| 2024-01-08 | 20.27 | $18.73 | 164102 |
| 2024-01-05 | 19.82 | $18.56 | 106203 |
| 2024-01-04 | 19.66 | $18.44 | 123100 |
| 2024-01-03 | 19.65 | $18.42 | 182212 |
| 2024-01-02 | 19.82 | $18.26 | 157236 |
| 2023-12-29 | 20.35 | $18.01 | 347548 |
| 2023-12-28 | 20.96 | $18.19 | 350700 |
| 2023-12-27 | 21.34 | $18.04 | 377600 |
| 2023-12-26 | 21.79 | $18.08 | 302400 |
| 2023-12-22 | 22.10 | $18.26 | 182400 |
| 2023-12-21 | 22.12 | $18.29 | 358820 |
| 2023-12-20 | 22.14 | $18.22 | 367245 |
| 2023-12-19 | 22.18 | $18.29 | 376300 |
| 2023-12-18 | 22.35 | $18.06 | 251829 |
| 2023-12-15 | 22.54 | $18.34 | 279416 |
| 2023-12-14 | 22.26 | $18.36 | 325800 |
| 2023-12-13 | 21.95 | $17.96 | 292832 |
| 2023-12-12 | 22.36 | $17.69 | 234239 |
| 2023-12-11 | 23.32 | $17.72 | 270700 |
| 2023-12-08 | 24.11 | $17.88 | 189300 |
| 2023-12-07 | 25.01 | $17.81 | 402706 |
| 2023-12-06 | 26.10 | $17.59 | 717700 |
| 2023-12-05 | 27.24 | $18.14 | 288020 |
| 2023-12-04 | 26.88 | $18.50 | 175000 |
| 2023-12-01 | 25.57 | $18.60 | 204300 |
| 2023-11-30 | 24.18 | $18.37 | 276400 |
| 2023-11-29 | 23.08 | $18.25 | 203302 |
| 2023-11-28 | 22.15 | $18.19 | 287300 |
| 2023-11-27 | 21.17 | $17.97 | 160600 |
| 2023-11-24 | 20.67 | $17.97 | 43140 |
| 2023-11-22 | 20.08 | $17.84 | 116000 |
| 2023-11-21 | 19.72 | $17.66 | 165737 |
| 2023-11-20 | 19.53 | $17.70 | 126605 |
| 2023-11-17 | 19.33 | $17.67 | 252318 |
| 2023-11-16 | 19.00 | $17.70 | 258529 |
| 2023-11-15 | 18.75 | $17.45 | 206300 |
| 2023-11-14 | 19.02 | $17.30 | 244100 |
| 2023-11-13 | 19.37 | $17.26 | 91000 |
| 2023-11-10 | 19.95 | $17.29 | 146000 |
| 2023-11-09 | 20.45 | $17.30 | 79736 |
| 2023-11-08 | 20.94 | $17.35 | 89000 |
| 2023-11-07 | 21.41 | $17.38 | 172200 |
| 2023-11-06 | 21.81 | $17.51 | 170700 |
| 2023-11-03 | 21.84 | $17.76 | 255800 |
| 2023-11-02 | 21.48 | $17.60 | 216628 |
| 2023-11-01 | 21.21 | $17.16 | 254333 |
| 2023-10-31 | 22.03 | $16.81 | 188723 |
| 2023-10-30 | 22.07 | $16.69 | 133600 |
| 2023-10-27 | 21.47 | $16.51 | 84600 |
| 2023-10-26 | 20.86 | $16.67 | 132517 |
| 2023-10-25 | 20.37 | $16.59 | 161500 |
| 2023-10-24 | 19.85 | $16.62 | 105900 |
| 2023-10-23 | 18.68 | $16.54 | 130500 |
| 2023-10-20 | 17.44 | $16.74 | 113100 |
| 2023-10-19 | 16.26 | $16.74 | 115509 |
| 2023-10-18 | 15.28 | $16.93 | 119600 |
| 2023-10-17 | 14.42 | $16.95 | 194941 |
| 2023-10-16 | 13.61 | $16.99 | 116800 |
| 2023-10-13 | 12.69 | $16.86 | 151600 |
| 2023-10-12 | 11.71 | $16.84 | 127600 |
| 2023-10-11 | 10.62 | $16.99 | 205310 |
| 2023-10-10 | 10.00 | $17.25 | 92400 |
| 2023-10-09 | 9.78 | $17.33 | 136000 |
| 2023-10-06 | 9.56 | $17.19 | 107310 |
| 2023-10-05 | 9.08 | $17.33 | 82000 |
| 2023-10-04 | 9.12 | $17.49 | 84500 |
| 2023-10-03 | 9.12 | $17.32 | 159744 |
| 2023-10-02 | 9.12 | $17.57 | 177549 |
| 2023-09-29 | 9.38 | $17.47 | 129100 |
| 2023-09-28 | 9.80 | $17.37 | 152700 |
| 2023-09-27 | 9.50 | $17.41 | 228100 |
| 2023-09-26 | 9.35 | $17.63 | 212420 |
| 2023-09-25 | 9.81 | $17.85 | 106822 |
| 2023-09-22 | 9.76 | $17.92 | 160922 |
| 2023-09-21 | 9.71 | $17.67 | 173100 |
| 2023-09-20 | 10.18 | $17.77 | 152000 |
| 2023-09-19 | 10.38 | $17.72 | 79249 |
| 2023-09-18 | 10.63 | $17.79 | 115300 |
| 2023-09-15 | 10.89 | $17.68 | 98600 |
| 2023-09-14 | 11.03 | $17.71 | 180500 |
| 2023-09-13 | 11.35 | $17.70 | 155500 |
| 2023-09-12 | 11.26 | $17.74 | 102200 |
| 2023-09-11 | 11.30 | $17.81 | 140500 |
| 2023-09-08 | 11.73 | $18.00 | 74900 |
| 2023-09-07 | 12.10 | $17.93 | 69100 |
| 2023-09-06 | 12.58 | $17.89 | 106613 |
| 2023-09-05 | 13.05 | $18.06 | 139300 |
| 2023-09-01 | 12.96 | $18.08 | 116407 |
| 2023-08-31 | 12.87 | $18.01 | 139400 |
| 2023-08-30 | 12.78 | $17.91 | 80625 |
| 2023-08-29 | 13.23 | $17.92 | 149136 |
| 2023-08-28 | 13.70 | $17.87 | 99435 |
| 2023-08-25 | 14.40 | $17.82 | 93009 |
| 2023-08-24 | 14.77 | $17.63 | 194200 |
| 2023-08-23 | 15.17 | $17.82 | 159031 |
| 2023-08-22 | 15.61 | $17.70 | 199800 |
| 2023-08-21 | 16.07 | $17.82 | 126312 |
| 2023-08-18 | 16.91 | $17.96 | 123300 |
| 2023-08-17 | 17.73 | $17.85 | 160746 |
| 2023-08-16 | 18.34 | $17.76 | 149502 |
| 2023-08-15 | 19.18 | $17.90 | 121100 |
| 2023-08-14 | 20.05 | $18.14 | 98300 |
| 2023-08-11 | 20.26 | $18.19 | 107738 |
| 2023-08-10 | 20.48 | $18.11 | 150300 |
| 2023-08-09 | 20.72 | $18.16 | 193821 |
| 2023-08-08 | 20.62 | $18.23 | 255328 |
| 2023-08-07 | 20.52 | $18.30 | 152400 |
| 2023-08-04 | 20.33 | $18.19 | 125411 |
| 2023-08-03 | 20.21 | $18.07 | 187208 |
| 2023-08-02 | 20.45 | $18.01 | 230300 |
| 2023-08-01 | 20.20 | $18.24 | 275300 |
| 2023-07-31 | 19.38 | $18.23 | 316600 |
| 2023-07-28 | 18.24 | $18.23 | 261300 |
| 2023-07-27 | 17.21 | $17.90 | 199000 |
| 2023-07-26 | 16.68 | $17.72 | 157546 |
| 2023-07-25 | 16.28 | $17.64 | 118400 |
| 2023-07-24 | 16.00 | $17.76 | 171939 |
| 2023-07-21 | 15.42 | $17.83 | 620500 |
| 2023-07-20 | 14.82 | $17.66 | 150600 |
| 2023-07-19 | 14.53 | $17.73 | 258911 |
| 2023-07-18 | 14.22 | $17.64 | 245334 |
| 2023-07-17 | 14.10 | $17.65 | 239800 |
| 2023-07-14 | 13.94 | $17.57 | 89138 |
| 2023-07-13 | 14.05 | $17.69 | 108600 |
| 2023-07-12 | 14.03 | $17.69 | 161346 |
| 2023-07-11 | 14.00 | $17.59 | 88900 |
| 2023-07-10 | 14.34 | $17.61 | 126746 |
| 2023-07-07 | 14.55 | $17.62 | 136901 |
| 2023-07-06 | 14.81 | $17.25 | 164617 |
| 2023-07-05 | 15.09 | $17.87 | 168500 |
| 2023-07-03 | 14.60 | $17.60 | 67128 |
| 2023-06-30 | 14.69 | $17.43 | 156500 |
| 2023-06-29 | 14.98 | $17.12 | 142100 |
| 2023-06-28 | 15.61 | $17.35 | 126400 |
| 2023-06-27 | 15.92 | $17.25 | 93600 |
| 2023-06-26 | 16.53 | $17.05 | 128915 |
| 2023-06-23 | 17.39 | $17.07 | 124100 |
| 2023-06-22 | 18.27 | $16.96 | 106300 |
| 2023-06-21 | 19.20 | $17.08 | 82932 |
| 2023-06-20 | 19.97 | $16.96 | 197619 |
| 2023-06-16 | 20.91 | $17.24 | 97100 |
| 2023-06-15 | 21.52 | $17.34 | 219343 |
| 2023-06-14 | 22.16 | $17.11 | 73216 |
| 2023-06-13 | 23.08 | $17.26 | 176700 |
| 2023-06-12 | 24.15 | $17.39 | 125500 |
| 2023-06-09 | 24.56 | $17.39 | 74506 |
| 2023-06-08 | 25.05 | $17.21 | 93713 |
| 2023-06-07 | 25.98 | $17.12 | 146002 |
| 2023-06-06 | 26.95 | $17.09 | 116900 |
| 2023-06-05 | 28.24 | $16.91 | 110326 |
| 2023-06-02 | 29.68 | $17.00 | 128400 |
| 2023-06-01 | 31.07 | $16.87 | 198900 |
| 2023-05-31 | 32.24 | $16.45 | 137300 |
| 2023-05-30 | 33.09 | $16.52 | 153600 |
| 2023-05-26 | 33.58 | $16.32 | 189935 |
| 2023-05-25 | 33.95 | $16.33 | 144600 |
| 2023-05-24 | 34.39 | $16.29 | 90100 |
| 2023-05-23 | 34.72 | $16.47 | 154100 |
| 2023-05-22 | 35.30 | $16.51 | 127500 |
| 2023-05-19 | 35.75 | $16.49 | 98919 |
| 2023-05-18 | 36.07 | $16.28 | 180400 |
| 2023-05-17 | 36.41 | $16.43 | 119913 |
| 2023-05-16 | 36.74 | $15.99 | 186711 |
| 2023-05-15 | 36.18 | $15.97 | 110604 |
| 2023-05-12 | 35.60 | $15.99 | 142808 |
| 2023-05-11 | 34.93 | $16.05 | 252700 |
| 2023-05-10 | 34.27 | $16.09 | 145300 |
| 2023-05-09 | 33.70 | $16.21 | 244400 |
| 2023-05-08 | 33.22 | $16.64 | 128813 |
| 2023-05-05 | 33.11 | $16.77 | 169300 |
| 2023-05-04 | 32.89 | $16.20 | 248839 |
| 2023-05-03 | 32.13 | $16.69 | 144200 |
| 2023-05-02 | 31.87 | $16.79 | 156047 |
| 2023-05-01 | 31.79 | $17.13 | 184800 |
| 2023-04-28 | 32.14 | $17.12 | 108900 |
| 2023-04-27 | 32.38 | $16.89 | 132300 |
| 2023-04-26 | 31.99 | $16.76 | 178246 |
| 2023-04-25 | 31.55 | $16.95 | 86900 |
| 2023-04-24 | 31.27 | $17.08 | 57100 |
| 2023-04-21 | 31.20 | $17.14 | 92637 |
| 2023-04-20 | 31.22 | $17.14 | 64800 |
| 2023-04-19 | 31.25 | $17.09 | 120200 |
| 2023-04-18 | 31.30 | $17.29 | 103944 |
| 2023-04-17 | 31.57 | $17.32 | 143900 |
| 2023-04-14 | 31.79 | $17.32 | 88148 |
| 2023-04-13 | 32.09 | $17.56 | 120900 |
| 2023-04-12 | 32.39 | $17.30 | 158344 |
| 2023-04-11 | 32.64 | $17.43 | 101644 |
| 2023-04-10 | 32.95 | $17.38 | 192028 |
| 2023-04-06 | 33.27 | $17.53 | 218238 |
| 2023-04-05 | 33.63 | $17.48 | 178407 |
| 2023-04-04 | 33.89 | $17.28 | 172100 |
| 2023-04-03 | 34.37 | $17.65 | 144500 |
| 2023-03-31 | 35.19 | $17.87 | 192206 |
| 2023-03-30 | 36.05 | $17.30 | 113441 |
| 2023-03-29 | 36.11 | $17.18 | 120806 |
| 2023-03-28 | 35.71 | $17.06 | 181800 |
| 2023-03-27 | 35.02 | $16.88 | 158600 |
| 2023-03-24 | 33.95 | $16.54 | 117700 |
| 2023-03-23 | 32.76 | $16.98 | 137500 |
| 2023-03-22 | 31.72 | $16.97 | 469534 |
| 2023-03-21 | 30.28 | $16.93 | 339200 |
| 2023-03-20 | 28.33 | $16.39 | 300800 |
| 2023-03-17 | 26.28 | $17.08 | 106734 |
| 2023-03-16 | 24.57 | $17.66 | 430930 |
| 2023-03-15 | 22.80 | $17.71 | 144703 |
| 2023-03-14 | 21.07 | $17.93 | 187522 |
| 2023-03-13 | 19.58 | $17.72 | 375127 |
| 2023-03-10 | 17.80 | $18.38 | 155600 |
| 2023-03-09 | 16.94 | $18.82 | 77544 |
| 2023-03-08 | 16.79 | $19.17 | 60100 |
| 2023-03-07 | 17.24 | $19.15 | 97475 |
| 2023-03-06 | 17.55 | $19.25 | 134000 |
| 2023-03-03 | 18.18 | $19.38 | 139015 |
| 2023-03-02 | 18.84 | $19.25 | 101500 |
| 2023-03-01 | 19.38 | $19.28 | 68939 |
| 2023-02-28 | 19.82 | $19.28 | 118300 |
| 2023-02-27 | 20.29 | $19.24 | 71100 |
| 2023-02-24 | 20.45 | $18.93 | 184300 |
| 2023-02-23 | 20.63 | $19.31 | 59200 |
| 2023-02-22 | 21.13 | $19.24 | 106800 |
| 2023-02-21 | 21.40 | $19.13 | 95144 |
| 2023-02-17 | 21.81 | $19.65 | 75000 |
| 2023-02-16 | 22.87 | $19.51 | 143744 |
| 2023-02-15 | 24.06 | $19.77 | 104322 |
| 2023-02-14 | 24.82 | $19.85 | 175400 |
| 2023-02-13 | 25.62 | $20.13 | 73700 |
| 2023-02-10 | 25.46 | $20.16 | 108108 |
| 2023-02-09 | 25.28 | $20.00 | 73500 |
| 2023-02-08 | 25.18 | $20.11 | 82212 |
| 2023-02-07 | 24.96 | $20.16 | 84645 |
| 2023-02-06 | 24.72 | $20.06 | 93305 |
| 2023-02-03 | 24.48 | $20.09 | 94349 |
| 2023-02-02 | 24.22 | $20.19 | 208714 |
| 2023-02-01 | 23.49 | $20.27 | 340413 |
| 2023-01-31 | 22.73 | $19.96 | 196822 |
| 2023-01-30 | 22.23 | $19.98 | 121604 |
| 2023-01-27 | 21.75 | $19.85 | 137800 |
| 2023-01-26 | 21.42 | $19.65 | 121616 |
| 2023-01-25 | 21.17 | $19.54 | 123300 |
| 2023-01-24 | 21.16 | $19.60 | 181600 |
| 2023-01-23 | 21.16 | $19.40 | 162524 |
| 2023-01-20 | 20.13 | $19.30 | 734900 |
| 2023-01-19 | 19.15 | $19.33 | 132942 |
| 2023-01-18 | 18.26 | $19.32 | 233500 |
| 2023-01-17 | 17.30 | $19.12 | 177516 |
| 2023-01-13 | 16.55 | $19.29 | 218900 |
| 2023-01-12 | 15.56 | $19.41 | 220631 |
| 2023-01-11 | 14.51 | $19.04 | 211035 |
| 2023-01-10 | 13.96 | $18.91 | 72700 |
| 2023-01-09 | 13.54 | $18.78 | 103148 |
| 2023-01-06 | 12.92 | $18.77 | 122005 |
| 2023-01-05 | 12.41 | $18.53 | 194400 |
| 2023-01-04 | 12.25 | $18.50 | 193927 |
| 2023-01-03 | 12.15 | $18.08 | 169522 |
| 2022-12-30 | 12.71 | $17.67 | 619115 |
| 2022-12-29 | 12.99 | $17.68 | 522045 |
| 2022-12-28 | 13.41 | $17.57 | 586600 |
| 2022-12-27 | 13.85 | $17.78 | 373800 |
| 2022-12-23 | 14.57 | $17.96 | 220900 |
| 2022-12-22 | 15.04 | $17.88 | 474412 |
| 2022-12-21 | 15.77 | $17.90 | 395700 |
| 2022-12-20 | 16.19 | $17.91 | 454600 |
| 2022-12-19 | 16.78 | $17.97 | 355700 |
| 2022-12-16 | 17.20 | $18.22 | 222624 |
| 2022-12-15 | 17.39 | $18.24 | 304754 |
| 2022-12-14 | 17.34 | $18.39 | 364000 |
| 2022-12-13 | 17.29 | $18.53 | 314723 |
| 2022-12-12 | 16.96 | $18.61 | 329727 |
| 2022-12-09 | 17.15 | $18.17 | 187700 |
| 2022-12-08 | 17.56 | $18.45 | 301600 |
| 2022-12-07 | 17.53 | $18.40 | 351802 |
| 2022-12-06 | 18.34 | $18.39 | 195815 |
| 2022-12-05 | 18.86 | $18.40 | 136700 |
| 2022-12-02 | 19.32 | $18.83 | 224629 |
| 2022-12-01 | 19.19 | $19.02 | 253600 |
| 2022-11-30 | 18.95 | $18.62 | 270000 |
| 2022-11-29 | 19.36 | $18.65 | 187000 |
| 2022-11-28 | 19.34 | $18.68 | 261400 |
| 2022-11-25 | 19.08 | $18.64 | 53349 |
| 2022-11-23 | 18.46 | $18.71 | 219400 |
| 2022-11-22 | 17.82 | $18.74 | 180600 |
| 2022-11-21 | 17.44 | $18.70 | 203900 |
| 2022-11-18 | 17.09 | $18.46 | 192500 |
| 2022-11-17 | 16.86 | $18.40 | 251802 |
| 2022-11-16 | 16.75 | $18.45 | 354137 |
| 2022-11-15 | 16.27 | $18.51 | 326601 |
| 2022-11-14 | 15.77 | $18.18 | 277500 |
| 2022-11-11 | 15.78 | $18.34 | 174620 |
| 2022-11-10 | 15.72 | $18.25 | 343530 |
| 2022-11-09 | 15.74 | $17.85 | 106820 |
| 2022-11-08 | 16.29 | $18.02 | 201400 |
| 2022-11-07 | 16.80 | $17.79 | 194100 |
| 2022-11-04 | 17.54 | $17.73 | 198520 |
| 2022-11-03 | 18.20 | $17.63 | 162400 |
| 2022-11-02 | 18.95 | $17.75 | 273621 |
| 2022-11-01 | 19.94 | $17.83 | 224236 |
| 2022-10-31 | 20.89 | $17.59 | 247000 |
| 2022-10-28 | 21.62 | $17.58 | 128500 |
| 2022-10-27 | 22.16 | $17.47 | 180000 |
| 2022-10-26 | 22.59 | $17.30 | 295919 |
| 2022-10-25 | 22.63 | $17.18 | 229429 |
| 2022-10-24 | 22.41 | $17.08 | 231400 |
| 2022-10-21 | 22.17 | $16.93 | 253715 |
| 2022-10-20 | 21.78 | $17.01 | 258900 |
| 2022-10-19 | 21.44 | $17.09 | 159500 |
| 2022-10-18 | 21.16 | $17.24 | 132900 |
| 2022-10-17 | 20.93 | $17.19 | 239532 |
| 2022-10-14 | 20.70 | $17.22 | 291806 |
| 2022-10-13 | 20.14 | $17.53 | 246600 |
| 2022-10-12 | 19.56 | $17.24 | 229816 |
| 2022-10-11 | 19.13 | $17.44 | 159900 |
| 2022-10-10 | 18.84 | $17.96 | 207318 |
| 2022-10-07 | 19.04 | $18.06 | 122000 |
| 2022-10-06 | 19.40 | $18.24 | 67500 |
| 2022-10-05 | 19.96 | $18.38 | 167300 |
| 2022-10-04 | 20.19 | $18.92 | 199300 |
| 2022-10-03 | 21.04 | $18.87 | 307500 |
| 2022-09-30 | 22.14 | $18.10 | 196200 |
| 2022-09-29 | 22.41 | $18.06 | 197200 |
| 2022-09-28 | 22.49 | $18.40 | 138223 |
| 2022-09-27 | 22.66 | $17.99 | 328112 |
| 2022-09-26 | 21.50 | $17.94 | 207624 |
| 2022-09-23 | 20.33 | $18.05 | 251300 |
| 2022-09-22 | 19.26 | $18.24 | 175900 |
| 2022-09-21 | 18.48 | $18.62 | 144200 |
| 2022-09-20 | 18.24 | $18.60 | 155800 |
| 2022-09-19 | 17.50 | $18.45 | 156616 |
| 2022-09-16 | 16.81 | $18.58 | 89900 |
| 2022-09-15 | 16.28 | $18.76 | 135936 |
| 2022-09-14 | 16.01 | $18.87 | 136700 |
| 2022-09-13 | 15.82 | $18.75 | 119504 |
| 2022-09-12 | 15.41 | $19.01 | 136300 |
| 2022-09-09 | 15.46 | $18.96 | 138447 |
| 2022-09-08 | 15.35 | $18.91 | 185739 |
| 2022-09-07 | 15.22 | $18.97 | 171639 |
| 2022-09-06 | 15.17 | $18.92 | 175200 |
| 2022-09-02 | 14.98 | $19.08 | 108744 |
| 2022-09-01 | 14.88 | $19.03 | 135534 |
| 2022-08-31 | 14.80 | $19.32 | 144200 |
| 2022-08-30 | 15.22 | $19.45 | 106500 |
| 2022-08-29 | 15.29 | $19.45 | 121038 |
| 2022-08-26 | 15.52 | $19.63 | 90400 |
| 2022-08-25 | 16.08 | $19.81 | 116344 |
| 2022-08-24 | 16.81 | $19.89 | 134445 |
| 2022-08-23 | 17.68 | $19.79 | 184900 |
| 2022-08-22 | 18.59 | $19.70 | 69801 |
| 2022-08-19 | 19.22 | $19.89 | 79249 |
| 2022-08-18 | 20.06 | $19.93 | 148633 |
| 2022-08-17 | 20.98 | $20.09 | 113807 |
| 2022-08-16 | 21.81 | $20.50 | 97600 |
| 2022-08-15 | 22.16 | $20.52 | 97200 |
| 2022-08-12 | 22.15 | $20.57 | 67700 |
| 2022-08-11 | 22.19 | $20.50 | 74907 |
| 2022-08-10 | 22.22 | $20.36 | 124940 |
| 2022-08-09 | 22.49 | $20.27 | 336022 |
| 2022-08-08 | 22.99 | $20.37 | 105600 |
| 2022-08-05 | 23.18 | $20.34 | 200200 |
| 2022-08-04 | 23.54 | $20.38 | 356429 |
| 2022-08-03 | 22.90 | $20.37 | 546900 |
| 2022-08-02 | 22.27 | $20.33 | 263800 |
| 2022-08-01 | 21.61 | $20.25 | 210400 |
| 2022-07-29 | 20.92 | $19.93 | 335710 |
| 2022-07-28 | 20.83 | $19.48 | 232400 |
| 2022-07-27 | 21.14 | $19.47 | 129330 |
| 2022-07-26 | 21.67 | $19.39 | 126900 |
| 2022-07-25 | 22.38 | $19.35 | 101300 |
| 2022-07-22 | 23.15 | $19.40 | 273122 |
| 2022-07-21 | 23.84 | $19.34 | 195900 |
| 2022-07-20 | 25.01 | $19.20 | 182900 |
| 2022-07-19 | 26.24 | $19.13 | 198032 |
| 2022-07-18 | 27.55 | $18.89 | 89628 |
| 2022-07-15 | 28.35 | $18.76 | 277320 |
| 2022-07-14 | 29.20 | $18.76 | 162242 |
| 2022-07-13 | 29.89 | $18.75 | 98300 |
| 2022-07-12 | 30.02 | $18.72 | 183100 |
| 2022-07-11 | 30.25 | $19.07 | 135400 |
| 2022-07-08 | 30.69 | $19.18 | 133412 |
| 2022-07-07 | 31.38 | $19.19 | 91608 |
| 2022-07-06 | 32.02 | $19.00 | 129700 |
| 2022-07-05 | 32.69 | $18.94 | 174243 |
| 2022-07-01 | 33.14 | $19.02 | 111100 |
| 2022-06-30 | 33.95 | $19.06 | 197400 |
| 2022-06-29 | 34.81 | $18.91 | 147200 |
| 2022-06-28 | 35.35 | $18.77 | 227000 |
| 2022-06-27 | 35.91 | $18.48 | 72213 |
| 2022-06-24 | 35.96 | $18.54 | 167700 |
| 2022-06-23 | 35.72 | $18.25 | 114441 |
| 2022-06-22 | 35.02 | $18.13 | 202449 |
| 2022-06-21 | 34.19 | $18.11 | 210500 |
| 2022-06-17 | 33.32 | $18.42 | 99700 |
| 2022-06-16 | 32.52 | $18.31 | 202600 |
| 2022-06-15 | 31.68 | $19.03 | 187500 |
| 2022-06-14 | 31.37 | $18.90 | 205341 |
| 2022-06-13 | 31.12 | $19.13 | 297845 |
| 2022-06-10 | 31.06 | $19.87 | 115131 |
| 2022-06-09 | 31.57 | $20.00 | 135000 |
| 2022-06-08 | 32.41 | $20.01 | 151206 |
| 2022-06-07 | 33.28 | $20.17 | 85400 |
| 2022-06-06 | 34.17 | $20.16 | 149809 |
| 2022-06-03 | 34.97 | $19.97 | 145100 |
| 2022-06-02 | 35.91 | $20.40 | 84042 |
| 2022-06-01 | 37.26 | $20.27 | 200902 |
| 2022-05-31 | 38.66 | $19.99 | 162615 |
| 2022-05-27 | 39.74 | $20.10 | 174300 |
| 2022-05-26 | 41.25 | $19.88 | 433810 |
| 2022-05-25 | 42.37 | $19.34 | 532319 |
| 2022-05-24 | 42.55 | $18.91 | 579141 |
| 2022-05-23 | 41.99 | $18.91 | 348610 |
| 2022-05-20 | 40.97 | $18.58 | 526600 |
| 2022-05-19 | 39.90 | $19.00 | 203406 |
| 2022-05-18 | 38.92 | $18.74 | 218500 |
| 2022-05-17 | 37.90 | $19.19 | 146900 |
| 2022-05-16 | 37.17 | $19.12 | 174200 |
| 2022-05-13 | 36.40 | $19.29 | 169811 |
| 2022-05-12 | 35.29 | $19.12 | 224800 |
| 2022-05-11 | 34.05 | $19.27 | 218500 |
| 2022-05-10 | 32.75 | $19.04 | 280408 |
| 2022-05-09 | 31.38 | $19.20 | 187200 |
| 2022-05-06 | 30.22 | $19.73 | 172000 |
| 2022-05-05 | 29.27 | $20.09 | 141200 |
| 2022-05-04 | 28.70 | $20.43 | 85704 |
| 2022-05-03 | 28.12 | $20.09 | 151700 |
| 2022-05-02 | 27.37 | $20.24 | 197142 |
| 2022-04-29 | 26.60 | $20.52 | 81605 |
| 2022-04-28 | 26.10 | $20.64 | 108100 |
| 2022-04-27 | 25.58 | $20.53 | 135020 |
| 2022-04-26 | 25.10 | $20.66 | 168200 |
| 2022-04-25 | 24.85 | $21.15 | 104200 |
| 2022-04-22 | 24.97 | $21.30 | 188004 |
| 2022-04-21 | 25.10 | $20.99 | 219446 |
| 2022-04-20 | 25.09 | $21.15 | 127023 |
| 2022-04-19 | 25.34 | $21.14 | 148600 |
| 2022-04-18 | 25.18 | $20.89 | 139900 |
| 2022-04-14 | 25.00 | $21.25 | 77500 |
| 2022-04-13 | 25.23 | $21.48 | 80600 |
| 2022-04-12 | 25.69 | $21.46 | 250204 |
| 2022-04-11 | 26.30 | $21.53 | 199036 |
| 2022-04-08 | 26.94 | $22.00 | 87237 |
| 2022-04-07 | 28.28 | $22.19 | 213600 |
| 2022-04-06 | 29.42 | $22.18 | 243800 |
| 2022-04-05 | 30.75 | $22.30 | 290426 |
| 2022-04-04 | 32.10 | $22.25 | 156200 |
| 2022-04-01 | 33.67 | $22.19 | 150700 |
| 2022-03-31 | 35.31 | $21.97 | 266000 |
| 2022-03-30 | 36.64 | $21.45 | 182218 |
| 2022-03-29 | 37.02 | $21.26 | 216600 |
| 2022-03-28 | 37.22 | $21.01 | 223900 |
| 2022-03-25 | 37.16 | $21.11 | 84500 |
| 2022-03-24 | 37.25 | $21.18 | 162800 |
| 2022-03-23 | 37.39 | $21.28 | 164803 |
| 2022-03-22 | 37.53 | $21.25 | 187036 |
| 2022-03-21 | 37.75 | $21.30 | 142904 |
| 2022-03-18 | 38.07 | $21.94 | 139009 |
| 2022-03-17 | 38.87 | $21.80 | 145600 |
| 2022-03-16 | 39.57 | $21.49 | 335400 |
| 2022-03-15 | 39.51 | $21.14 | 221200 |
| 2022-03-14 | 39.16 | $20.76 | 133900 |
| 2022-03-11 | 38.64 | $21.15 | 113135 |
| 2022-03-10 | 38.49 | $21.39 | 157549 |
| 2022-03-09 | 38.40 | $21.65 | 143303 |
| 2022-03-08 | 38.64 | $21.55 | 199802 |
| 2022-03-07 | 38.59 | $21.55 | 120446 |
| 2022-03-04 | 38.79 | $22.07 | 106320 |
| 2022-03-03 | 39.55 | $22.29 | 176900 |
| 2022-03-02 | 40.54 | $22.33 | 230500 |
| 2022-03-01 | 41.59 | $21.82 | 165300 |
| 2022-02-28 | 41.24 | $21.54 | 187200 |
| 2022-02-25 | 40.75 | $21.78 | 124900 |
| 2022-02-24 | 40.16 | $21.48 | 301800 |
| 2022-02-23 | 38.74 | $21.21 | 208064 |
| 2022-02-22 | 37.36 | $21.22 | 245629 |
| 2022-02-18 | 35.95 | $21.51 | 172000 |
| 2022-02-17 | 34.67 | $21.52 | 167805 |
| 2022-02-16 | 33.38 | $21.76 | 292314 |
| 2022-02-15 | 31.93 | $21.64 | 260603 |
| 2022-02-14 | 30.43 | $21.81 | 184100 |
| 2022-02-11 | 28.95 | $22.17 | 241600 |
| 2022-02-10 | 27.64 | $22.36 | 222800 |
| 2022-02-09 | 26.42 | $22.44 | 184937 |
| 2022-02-08 | 25.34 | $22.58 | 128300 |
| 2022-02-07 | 24.31 | $22.75 | 101203 |
| 2022-02-04 | 23.43 | $22.82 | 150203 |
| 2022-02-03 | 22.55 | $23.25 | 97400 |
| 2022-02-02 | 22.20 | $23.47 | 111000 |
| 2022-02-01 | 22.06 | $23.51 | 122739 |
| 2022-01-31 | 21.42 | $23.29 | 131300 |
| 2022-01-28 | 20.20 | $23.25 | 118343 |
| 2022-01-27 | 18.92 | $23.28 | 95600 |
| 2022-01-26 | 17.85 | $23.20 | 139544 |
| 2022-01-25 | 16.73 | $23.03 | 221100 |
| 2022-01-24 | 15.55 | $23.47 | 231943 |
| 2022-01-21 | 14.35 | $23.65 | 625500 |
| 2022-01-20 | 14.09 | $24.09 | 137000 |
| 2022-01-19 | 14.74 | $24.14 | 144111 |
| 2022-01-18 | 15.43 | $24.11 | 167500 |
| 2022-01-14 | 16.20 | $24.20 | 163400 |
| 2022-01-13 | 16.83 | $24.15 | 90201 |
| 2022-01-12 | 17.62 | $24.22 | 93200 |
| 2022-01-11 | 18.45 | $24.18 | 200124 |
| 2022-01-10 | 19.39 | $24.03 | 104000 |
| 2022-01-07 | 19.99 | $23.99 | 175700 |
| 2022-01-06 | 20.50 | $23.88 | 152900 |
| 2022-01-05 | 20.86 | $23.70 | 286075 |
| 2022-01-04 | 21.24 | $24.22 | 227515 |
| 2022-01-03 | 22.22 | $24.22 | 172403 |
| 2021-12-31 | 23.39 | $24.05 | 521000 |
| 2021-12-30 | 24.13 | $23.88 | 413146 |
| 2021-12-29 | 24.67 | $23.74 | 777719 |
| 2021-12-28 | 25.08 | $23.93 | 289200 |
| 2021-12-27 | 26.01 | $24.14 | 314839 |
| 2021-12-23 | 27.37 | $24.19 | 175225 |
| 2021-12-22 | 28.69 | $24.17 | 310500 |
| 2021-12-21 | 30.17 | $23.89 | 335800 |
| 2021-12-20 | 31.19 | $23.66 | 395000 |
| 2021-12-17 | 32.13 | $23.96 | 393900 |
| 2021-12-16 | 33.11 | $23.73 | 580946 |
| 2021-12-15 | 34.21 | $23.77 | 574600 |
| 2021-12-14 | 34.89 | $23.21 | 568100 |
| 2021-12-13 | 34.11 | $23.44 | 446912 |
| 2021-12-10 | 33.65 | $23.51 | 437443 |
| 2021-12-09 | 33.32 | $23.56 | 519732 |
| 2021-12-08 | 32.76 | $23.65 | 703528 |
| 2021-12-07 | 32.64 | $23.74 | 643000 |
| 2021-12-06 | 32.52 | $23.62 | 226300 |
| 2021-12-03 | 31.66 | $23.53 | 371000 |
| 2021-12-02 | 30.76 | $23.79 | 300549 |
| 2021-12-01 | 30.12 | $23.78 | 228500 |
| 2021-11-30 | 29.45 | $23.80 | 292700 |
| 2021-11-29 | 28.82 | $24.18 | 147618 |
| 2021-11-26 | 28.57 | $23.88 | 173308 |
| 2021-11-24 | 27.40 | $24.11 | 207641 |
| 2021-11-23 | 26.64 | $24.22 | 278310 |
| 2021-11-22 | 25.83 | $24.20 | 313600 |
| 2021-11-19 | 25.29 | $24.55 | 127521 |
| 2021-11-18 | 25.77 | $24.54 | 210801 |
| 2021-11-17 | 26.27 | $24.66 | 128100 |
| 2021-11-16 | 27.35 | $24.67 | 122943 |
| 2021-11-15 | 28.67 | $24.86 | 86900 |
| 2021-11-12 | 29.38 | $24.85 | 45312 |
| 2021-11-11 | 30.26 | $24.86 | 97523 |
| 2021-11-10 | 31.27 | $24.86 | 208300 |
| 2021-11-09 | 32.34 | $25.03 | 160841 |
| 2021-11-08 | 32.98 | $24.93 | 154300 |
| 2021-11-05 | 33.73 | $24.92 | 199300 |
| 2021-11-04 | 34.78 | $24.88 | 183400 |
| 2021-11-03 | 35.93 | $24.83 | 502411 |
| 2021-11-02 | 37.14 | $24.90 | 170000 |
| 2021-11-01 | 38.13 | $24.92 | 180700 |
| 2021-10-29 | 39.06 | $24.97 | 154528 |
| 2021-10-28 | 40.05 | $24.97 | 132418 |
| 2021-10-27 | 41.09 | $24.99 | 93900 |
| 2021-10-26 | 41.78 | $24.93 | 141700 |
| 2021-10-25 | 42.69 | $24.91 | 156500 |
| 2021-10-22 | 43.60 | $24.94 | 103838 |
| 2021-10-21 | 44.57 | $24.91 | 86300 |
| 2021-10-20 | 45.45 | $25.01 | 85222 |
| 2021-10-19 | 46.10 | $25.01 | 93400 |
| 2021-10-18 | 46.90 | $24.98 | 77143 |
| 2021-10-15 | 47.75 | $25.00 | 63310 |
| 2021-10-14 | 48.61 | $25.10 | 65043 |
| 2021-10-13 | 49.16 | $25.15 | 67621 |
| 2021-10-12 | 49.81 | $25.07 | 58000 |
| 2021-10-11 | 50.68 | $25.07 | 38308 |
| 2021-10-08 | 51.41 | $25.09 | 38700 |
| 2021-10-07 | 52.17 | $25.07 | 87605 |
| 2021-10-06 | 52.98 | $25.15 | 64805 |
| 2021-10-05 | 53.83 | $24.99 | 114200 |
| 2021-10-04 | 54.81 | $25.03 | 53044 |
| 2021-10-01 | 55.93 | $25.12 | 74617 |
| 2021-09-30 | 56.97 | $25.02 | 59838 |
| 2021-09-29 | 58.05 | $25.03 | 94100 |
| 2021-09-28 | 59.40 | $24.95 | 118730 |
| 2021-09-27 | 60.88 | $25.05 | 189000 |
| 2021-09-24 | 62.18 | $25.13 | 117200 |
| 2021-09-23 | 63.29 | $25.24 | 86606 |
| 2021-09-22 | 64.25 | $25.34 | 203906 |
| 2021-09-21 | 65.27 | $25.14 | 160136 |
| 2021-09-20 | 66.42 | $25.30 | 167800 |
| 2021-09-17 | 67.64 | $25.32 | 162707 |
| 2021-09-16 | 68.54 | $25.60 | 90600 |
| 2021-09-15 | 69.21 | $25.42 | 70300 |
| 2021-09-14 | 70.00 | $25.40 | 100100 |
| 2021-09-13 | 70.83 | $25.53 | 45000 |
| 2021-09-10 | 71.30 | $25.47 | 73900 |
| 2021-09-09 | 71.80 | $25.49 | 233447 |
| 2021-09-08 | 72.32 | $25.62 | 56034 |
| 2021-09-07 | 72.37 | $25.81 | 27504 |
| 2021-09-03 | 72.04 | $25.85 | 57500 |
| 2021-09-02 | 71.70 | $25.68 | 61146 |
| 2021-09-01 | 71.35 | $25.72 | 78800 |
| 2021-08-31 | 71.00 | $25.53 | 73300 |
| 2021-08-30 | 70.65 | $25.51 | 77649 |
| 2021-08-27 | 70.31 | $25.46 | 49117 |
| 2021-08-26 | 69.97 | $25.34 | 67523 |
| 2021-08-25 | 69.62 | $25.36 | 121430 |
| 2021-08-24 | 69.24 | $25.47 | 105200 |
| 2021-08-23 | 68.80 | $25.33 | 57344 |
| 2021-08-20 | 68.31 | $25.45 | 135410 |
| 2021-08-19 | 67.81 | $25.38 | 54522 |
| 2021-08-18 | 67.29 | $25.52 | 68922 |
| 2021-08-17 | 66.61 | $25.60 | 103739 |
| 2021-08-16 | 65.91 | $25.55 | 85400 |
| 2021-08-13 | 65.07 | $25.55 | 131015 |
| 2021-08-12 | 64.19 | $25.58 | 86738 |
| 2021-08-11 | 63.24 | $25.58 | 52200 |
| 2021-08-10 | 62.24 | $25.60 | 51300 |
| 2021-08-09 | 61.19 | $25.79 | 44300 |
| 2021-08-06 | 59.87 | $25.80 | 65300 |
| 2021-08-05 | 58.49 | $25.66 | 52700 |
| 2021-08-04 | 57.05 | $25.60 | 96047 |
| 2021-08-03 | 55.54 | $25.75 | 72600 |
| 2021-08-02 | 53.94 | $25.65 | 62400 |
| 2021-07-30 | 52.27 | $25.57 | 47700 |
| 2021-07-29 | 50.51 | $25.52 | 106310 |
| 2021-07-28 | 48.67 | $25.38 | 160600 |
| 2021-07-27 | 46.73 | $25.25 | 94203 |
| 2021-07-26 | 44.69 | $25.50 | 62333 |
| 2021-07-23 | 42.40 | $25.41 | 66700 |
| 2021-07-22 | 39.98 | $25.47 | 67137 |
| 2021-07-21 | 37.43 | $25.51 | 65538 |
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