Is Acadian Asset Management (AAMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Acadian Asset Management (AAMI) research center and poll results.
NYSE : AAMI
Acadian Asset Management
$82.79 USD
-$0.48 (-0.58%)
- Volume
- 335.47K
- Average Volume
- 475.74K
- Market Capitalization
- $2.95B
- P/E Ratio
- 35.23
- Dividend Yield
- 0.27%
- Price Target
- $78.00
- Year High
- $85.73
- Year Low
- $38.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.06
- Current Ratio
- $0.89
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
76.38
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.24
Average
29.22
Maximum
76.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 76.38 | $82.79 | 335700 |
| 2026-07-16 | 76.38 | $83.27 | 492917 |
| 2026-07-15 | 76.33 | $83.07 | 389500 |
| 2026-07-14 | 76.20 | $80.62 | 340942 |
| 2026-07-13 | 76.10 | $78.81 | 416125 |
| 2026-07-10 | 76.04 | $81.66 | 430800 |
| 2026-07-09 | 75.77 | $80.38 | 395627 |
| 2026-07-08 | 75.61 | $77.39 | 311200 |
| 2026-07-07 | 75.60 | $78.28 | 448311 |
| 2026-07-06 | 75.38 | $79.15 | 729874 |
| 2026-07-02 | 75.21 | $73.09 | 388401 |
| 2026-07-01 | 75.17 | $71.98 | 474000 |
| 2026-06-30 | 75.21 | $71.52 | 467600 |
| 2026-06-29 | 75.25 | $71.17 | 447900 |
| 2026-06-26 | 75.31 | $72.20 | 1.4M |
| 2026-06-25 | 75.33 | $69.77 | 741300 |
| 2026-06-24 | 75.57 | $70.38 | 605729 |
| 2026-06-23 | 75.82 | $73.01 | 443100 |
| 2026-06-22 | 75.75 | $73.89 | 718648 |
| 2026-06-18 | 75.68 | $75.15 | 3.0M |
| 2026-06-17 | 75.48 | $82.72 | 470600 |
| 2026-06-16 | 74.75 | $82.33 | 397000 |
| 2026-06-15 | 74.10 | $80.57 | 871300 |
| 2026-06-12 | 73.52 | $78.54 | 246343 |
| 2026-06-11 | 73.15 | $77.70 | 340648 |
| 2026-06-10 | 72.78 | $76.08 | 257431 |
| 2026-06-09 | 72.50 | $77.34 | 361795 |
| 2026-06-08 | 72.25 | $77.03 | 484532 |
| 2026-06-05 | 71.83 | $74.00 | 306200 |
| 2026-06-04 | 71.46 | $75.82 | 327600 |
| 2026-06-03 | 71.06 | $72.26 | 455300 |
| 2026-06-02 | 70.86 | $72.70 | 272600 |
| 2026-06-01 | 70.61 | $72.30 | 295600 |
| 2026-05-29 | 70.27 | $72.31 | 409900 |
| 2026-05-28 | 70.02 | $72.71 | 358609 |
| 2026-05-27 | 69.64 | $74.50 | 664046 |
| 2026-05-26 | 69.26 | $75.48 | 619549 |
| 2026-05-22 | 68.89 | $71.58 | 529400 |
| 2026-05-21 | 68.70 | $72.57 | 405900 |
| 2026-05-20 | 68.42 | $71.12 | 661500 |
| 2026-05-19 | 68.25 | $68.11 | 385815 |
| 2026-05-18 | 68.13 | $69.34 | 348800 |
| 2026-05-15 | 68.00 | $68.82 | 294400 |
| 2026-05-14 | 67.89 | $71.22 | 406100 |
| 2026-05-13 | 67.65 | $70.22 | 506129 |
| 2026-05-12 | 67.48 | $70.53 | 290500 |
| 2026-05-11 | 67.20 | $72.38 | 529410 |
| 2026-05-08 | 66.75 | $68.63 | 259300 |
| 2026-05-07 | 66.42 | $66.53 | 245100 |
| 2026-05-06 | 66.18 | $67.89 | 269123 |
| 2026-05-05 | 65.76 | $68.34 | 333123 |
| 2026-05-04 | 65.16 | $67.55 | 433022 |
| 2026-05-01 | 64.58 | $65.49 | 525331 |
| 2026-04-30 | 64.07 | $67.35 | 574000 |
| 2026-04-29 | 63.51 | $65.08 | 493200 |
| 2026-04-28 | 62.98 | $66.91 | 313100 |
| 2026-04-27 | 62.25 | $68.18 | 276200 |
| 2026-04-24 | 61.45 | $67.78 | 209400 |
| 2026-04-23 | 60.78 | $66.94 | 187400 |
| 2026-04-22 | 60.13 | $67.67 | 382700 |
| 2026-04-21 | 59.34 | $65.78 | 270319 |
| 2026-04-20 | 58.66 | $66.70 | 238203 |
| 2026-04-17 | 57.87 | $66.71 | 395100 |
| 2026-04-16 | 57.13 | $66.41 | 289532 |
| 2026-04-15 | 56.32 | $66.69 | 331044 |
| 2026-04-14 | 55.54 | $64.97 | 403323 |
| 2026-04-13 | 54.83 | $63.44 | 323300 |
| 2026-04-10 | 54.18 | $61.93 | 288001 |
| 2026-04-09 | 53.60 | $61.86 | 507545 |
| 2026-04-08 | 53.04 | $59.43 | 554800 |
| 2026-04-07 | 52.65 | $56.27 | 284500 |
| 2026-04-06 | 52.41 | $55.99 | 259100 |
| 2026-04-02 | 52.17 | $55.28 | 328419 |
| 2026-04-01 | 52.08 | $56.20 | 519201 |
| 2026-03-31 | 52.00 | $54.42 | 314600 |
| 2026-03-30 | 51.97 | $52.28 | 187210 |
| 2026-03-27 | 52.11 | $52.22 | 172800 |
| 2026-03-26 | 52.19 | $54.44 | 230200 |
| 2026-03-25 | 52.25 | $53.88 | 186900 |
| 2026-03-24 | 52.38 | $51.94 | 239336 |
| 2026-03-23 | 52.50 | $52.13 | 253200 |
| 2026-03-20 | 52.52 | $50.83 | 567934 |
| 2026-03-19 | 52.64 | $52.05 | 329206 |
| 2026-03-18 | 52.68 | $50.21 | 289600 |
| 2026-03-17 | 52.81 | $51.11 | 249222 |
| 2026-03-16 | 52.85 | $50.73 | 214314 |
| 2026-03-13 | 52.90 | $50.43 | 261100 |
| 2026-03-12 | 53.00 | $50.29 | 318317 |
| 2026-03-11 | 53.08 | $50.72 | 173900 |
| 2026-03-10 | 53.12 | $51.56 | 203807 |
| 2026-03-09 | 53.14 | $51.56 | 271500 |
| 2026-03-06 | 53.11 | $51.18 | 273100 |
| 2026-03-05 | 52.98 | $53.41 | 365126 |
| 2026-03-04 | 52.93 | $54.68 | 328500 |
| 2026-03-03 | 52.78 | $53.78 | 308117 |
| 2026-03-02 | 52.89 | $54.95 | 263800 |
| 2026-02-27 | 52.91 | $53.86 | 442706 |
| 2026-02-26 | 52.97 | $55.78 | 274909 |
| 2026-02-25 | 52.95 | $56.43 | 376400 |
| 2026-02-24 | 52.90 | $54.37 | 366947 |
| 2026-02-23 | 52.96 | $52.44 | 364544 |
| 2026-02-20 | 53.09 | $53.23 | 223500 |
| 2026-02-19 | 53.21 | $52.89 | 161700 |
| 2026-02-18 | 53.31 | $52.72 | 119430 |
| 2026-02-17 | 53.38 | $51.94 | 179825 |
| 2026-02-13 | 53.50 | $51.85 | 145616 |
| 2026-02-12 | 53.63 | $52.31 | 284100 |
| 2026-02-11 | 53.66 | $51.92 | 281423 |
| 2026-02-10 | 53.69 | $51.62 | 257600 |
| 2026-02-09 | 53.74 | $51.86 | 274000 |
| 2026-02-06 | 53.71 | $50.98 | 405200 |
| 2026-02-05 | 53.70 | $48.52 | 665239 |
| 2026-02-04 | 53.70 | $52.51 | 414700 |
| 2026-02-03 | 53.56 | $51.67 | 376632 |
| 2026-02-02 | 53.44 | $55.85 | 187000 |
| 2026-01-30 | 53.02 | $55.42 | 429105 |
| 2026-01-29 | 52.60 | $55.13 | 238135 |
| 2026-01-28 | 52.22 | $55.29 | 188828 |
| 2026-01-27 | 51.86 | $55.57 | 106300 |
| 2026-01-26 | 51.50 | $55.40 | 191500 |
| 2026-01-23 | 51.15 | $55.19 | 310027 |
| 2026-01-22 | 50.82 | $55.58 | 251900 |
| 2026-01-21 | 50.44 | $54.92 | 208500 |
| 2026-01-20 | 50.07 | $53.99 | 205104 |
| 2026-01-16 | 49.76 | $54.43 | 190708 |
| 2026-01-15 | 49.38 | $54.52 | 202700 |
| 2026-01-14 | 49.05 | $52.74 | 168825 |
| 2026-01-13 | 48.80 | $52.62 | 204519 |
| 2026-01-12 | 48.55 | $52.52 | 207300 |
| 2026-01-09 | 48.39 | $51.37 | 199903 |
| 2026-01-08 | 48.22 | $50.85 | 320829 |
| 2026-01-07 | 48.00 | $48.47 | 158428 |
| 2026-01-06 | 47.88 | $49.67 | 247043 |
| 2026-01-05 | 47.74 | $49.28 | 338900 |
| 2026-01-02 | 47.59 | $47.38 | 159100 |
| 2025-12-31 | 47.48 | $47.00 | 124600 |
| 2025-12-30 | 47.31 | $47.54 | 120000 |
| 2025-12-29 | 47.13 | $48.07 | 125722 |
| 2025-12-26 | 46.97 | $48.38 | 106200 |
| 2025-12-24 | 46.81 | $48.41 | 44600 |
| 2025-12-23 | 46.63 | $48.57 | 366400 |
| 2025-12-22 | 46.42 | $48.14 | 154200 |
| 2025-12-19 | 46.18 | $47.54 | 375743 |
| 2025-12-18 | 45.95 | $47.66 | 287900 |
| 2025-12-17 | 45.68 | $46.88 | 259138 |
| 2025-12-16 | 45.45 | $47.92 | 232100 |
| 2025-12-15 | 45.15 | $47.66 | 227100 |
| 2025-12-12 | 44.96 | $47.69 | 388618 |
| 2025-12-11 | 44.74 | $49.22 | 351043 |
| 2025-12-10 | 44.51 | $48.10 | 321500 |
| 2025-12-09 | 44.30 | $46.44 | 200505 |
| 2025-12-08 | 44.24 | $46.07 | 265600 |
| 2025-12-05 | 44.16 | $46.78 | 301915 |
| 2025-12-04 | 44.01 | $46.41 | 280251 |
| 2025-12-03 | 43.86 | $45.11 | 196828 |
| 2025-12-02 | 43.77 | $43.65 | 160818 |
| 2025-12-01 | 43.90 | $43.85 | 215100 |
| 2025-11-28 | 44.11 | $44.84 | 71600 |
| 2025-11-26 | 44.35 | $45.16 | 262800 |
| 2025-11-25 | 44.56 | $44.89 | 158606 |
| 2025-11-24 | 44.79 | $44.33 | 225639 |
| 2025-11-21 | 45.05 | $43.30 | 236906 |
| 2025-11-20 | 45.29 | $43.04 | 342409 |
| 2025-11-19 | 45.50 | $42.18 | 156100 |
| 2025-11-18 | 45.75 | $42.37 | 212600 |
| 2025-11-17 | 46.01 | $41.93 | 129200 |
| 2025-11-14 | 46.28 | $43.90 | 157925 |
| 2025-11-13 | 46.40 | $43.25 | 194700 |
| 2025-11-12 | 46.52 | $44.54 | 247300 |
| 2025-11-11 | 46.67 | $43.98 | 126011 |
| 2025-11-10 | 46.86 | $45.22 | 153300 |
| 2025-11-07 | 46.90 | $44.47 | 265000 |
| 2025-11-06 | 46.89 | $43.68 | 259644 |
| 2025-11-05 | 46.93 | $43.60 | 262900 |
| 2025-11-04 | 46.96 | $43.17 | 374000 |
| 2025-11-03 | 47.03 | $46.22 | 337000 |
| 2025-10-31 | 46.97 | $48.10 | 353609 |
| 2025-10-30 | 46.87 | $49.70 | 719051 |
| 2025-10-29 | 46.70 | $49.26 | 290265 |
| 2025-10-28 | 46.55 | $49.52 | 240630 |
| 2025-10-27 | 46.48 | $49.53 | 261119 |
| 2025-10-24 | 46.45 | $48.19 | 132615 |
| 2025-10-23 | 46.49 | $47.14 | 107400 |
| 2025-10-22 | 46.54 | $47.17 | 199000 |
| 2025-10-21 | 46.56 | $47.59 | 107600 |
| 2025-10-20 | 46.60 | $47.28 | 140815 |
| 2025-10-17 | 46.68 | $46.35 | 188926 |
| 2025-10-16 | 46.80 | $45.71 | 172528 |
| 2025-10-15 | 47.02 | $47.58 | 210900 |
| 2025-10-14 | 47.06 | $47.63 | 210849 |
| 2025-10-13 | 47.10 | $46.09 | 249635 |
| 2025-10-10 | 47.21 | $44.22 | 191900 |
| 2025-10-09 | 47.43 | $44.64 | 214723 |
| 2025-10-08 | 47.62 | $44.17 | 238024 |
| 2025-10-07 | 47.74 | $44.46 | 421400 |
| 2025-10-06 | 47.84 | $45.01 | 222139 |
| 2025-10-03 | 47.83 | $46.24 | 230228 |
| 2025-10-02 | 47.74 | $46.22 | 177800 |
| 2025-10-01 | 47.56 | $46.24 | 212100 |
| 2025-09-30 | 47.76 | $48.16 | 238422 |
| 2025-09-29 | 47.88 | $49.00 | 189004 |
| 2025-09-26 | 47.97 | $48.94 | 248914 |
| 2025-09-25 | 48.09 | $48.05 | 236000 |
| 2025-09-24 | 48.22 | $47.63 | 205200 |
| 2025-09-23 | 48.40 | $48.44 | 222209 |
| 2025-09-22 | 48.49 | $48.80 | 347200 |
| 2025-09-19 | 48.50 | $48.86 | 854500 |
| 2025-09-18 | 48.41 | $50.00 | 272330 |
| 2025-09-17 | 48.25 | $48.34 | 196600 |
| 2025-09-16 | 48.19 | $48.50 | 312633 |
| 2025-09-15 | 48.16 | $48.37 | 313600 |
| 2025-09-12 | 48.09 | $48.57 | 260000 |
| 2025-09-11 | 48.02 | $48.30 | 418200 |
| 2025-09-10 | 48.00 | $46.58 | 308439 |
| 2025-09-09 | 48.06 | $46.54 | 544500 |
| 2025-09-08 | 48.00 | $44.85 | 598200 |
| 2025-09-05 | 47.99 | $44.46 | 955000 |
| 2025-09-04 | 47.98 | $42.61 | 1.5M |
| 2025-09-03 | 48.14 | $50.19 | 313900 |
| 2025-09-02 | 47.86 | $50.48 | 237100 |
| 2025-08-29 | 47.37 | $50.97 | 196400 |
| 2025-08-28 | 46.80 | $51.27 | 200500 |
| 2025-08-27 | 46.32 | $50.64 | 268547 |
| 2025-08-26 | 45.77 | $51.18 | 244300 |
| 2025-08-25 | 45.20 | $50.23 | 227246 |
| 2025-08-22 | 44.68 | $48.98 | 476600 |
| 2025-08-21 | 44.23 | $47.17 | 132940 |
| 2025-08-20 | 43.87 | $46.78 | 172239 |
| 2025-08-19 | 43.53 | $47.17 | 204360 |
| 2025-08-18 | 43.15 | $47.81 | 177500 |
| 2025-08-15 | 42.72 | $47.04 | 325229 |
| 2025-08-14 | 42.38 | $47.14 | 151844 |
| 2025-08-13 | 42.02 | $47.95 | 194900 |
| 2025-08-12 | 41.61 | $47.78 | 259538 |
| 2025-08-11 | 41.15 | $45.34 | 209218 |
| 2025-08-08 | 40.87 | $44.65 | 175237 |
| 2025-08-07 | 40.60 | $44.30 | 180000 |
| 2025-08-06 | 40.34 | $45.80 | 319000 |
| 2025-08-05 | 39.95 | $44.54 | 437500 |
| 2025-08-04 | 39.61 | $40.62 | 274500 |
| 2025-08-01 | 39.48 | $39.58 | 375127 |
| 2025-07-31 | 39.38 | $41.79 | 540214 |
| 2025-07-30 | 39.12 | $39.64 | 303400 |
| 2025-07-29 | 38.93 | $39.75 | 175290 |
| 2025-07-28 | 38.70 | $39.86 | 191434 |
| 2025-07-25 | 38.47 | $39.92 | 126900 |
| 2025-07-24 | 38.19 | $39.95 | 144400 |
| 2025-07-23 | 37.85 | $40.03 | 148404 |
| 2025-07-22 | 37.51 | $39.51 | 193100 |
| 2025-07-21 | 37.15 | $39.30 | 154800 |
| 2025-07-18 | 36.77 | $40.06 | 220800 |
| 2025-07-17 | 36.33 | $40.07 | 263600 |
| 2025-07-16 | 35.90 | $39.63 | 196823 |
| 2025-07-15 | 35.50 | $38.75 | 437923 |
| 2025-07-14 | 35.12 | $39.64 | 427338 |
| 2025-07-11 | 34.73 | $39.30 | 215400 |
| 2025-07-10 | 34.34 | $39.11 | 375200 |
| 2025-07-09 | 33.96 | $37.85 | 241406 |
| 2025-07-08 | 33.63 | $37.79 | 400000 |
| 2025-07-07 | 33.26 | $37.98 | 401543 |
| 2025-07-03 | 32.87 | $37.58 | 126400 |
| 2025-07-02 | 32.49 | $36.75 | 205911 |
| 2025-07-01 | 32.13 | $35.70 | 249949 |
| 2025-06-30 | 31.84 | $35.24 | 415219 |
| 2025-06-27 | 31.58 | $35.26 | 620200 |
| 2025-06-26 | 31.32 | $34.23 | 206844 |
| 2025-06-25 | 31.11 | $33.31 | 242916 |
| 2025-06-24 | 30.96 | $33.05 | 139414 |
| 2025-06-23 | 30.77 | $32.36 | 192420 |
| 2025-06-20 | 30.63 | $31.65 | 485100 |
| 2025-06-18 | 30.52 | $31.44 | 133800 |
| 2025-06-17 | 30.45 | $31.38 | 107001 |
| 2025-06-16 | 30.40 | $31.70 | 253200 |
| 2025-06-13 | 30.32 | $31.16 | 201823 |
| 2025-06-12 | 30.29 | $31.74 | 163200 |
| 2025-06-11 | 30.22 | $31.55 | 261738 |
| 2025-06-10 | 30.16 | $31.45 | 254700 |
| 2025-06-09 | 30.10 | $31.21 | 220442 |
| 2025-06-06 | 30.00 | $30.49 | 265900 |
| 2025-06-05 | 29.96 | $30.06 | 214200 |
| 2025-06-04 | 29.90 | $30.00 | 321500 |
| 2025-06-03 | 29.84 | $29.63 | 211742 |
| 2025-06-02 | 29.76 | $29.87 | 162000 |
| 2025-05-30 | 29.66 | $30.11 | 328303 |
| 2025-05-29 | 29.57 | $30.05 | 110300 |
| 2025-05-28 | 29.41 | $30.00 | 144226 |
| 2025-05-27 | 29.25 | $30.34 | 180300 |
| 2025-05-23 | 29.07 | $29.23 | 241400 |
| 2025-05-22 | 28.96 | $29.45 | 222720 |
| 2025-05-21 | 28.84 | $29.54 | 207117 |
| 2025-05-20 | 28.68 | $30.11 | 188100 |
| 2025-05-19 | 28.50 | $30.22 | 282200 |
| 2025-05-16 | 28.26 | $30.24 | 761500 |
| 2025-05-15 | 28.08 | $30.50 | 281400 |
| 2025-05-14 | 27.88 | $30.35 | 305800 |
| 2025-05-13 | 27.69 | $30.44 | 251316 |
| 2025-05-12 | 27.50 | $30.08 | 286800 |
| 2025-05-09 | 27.31 | $29.38 | 194000 |
| 2025-05-08 | 27.13 | $29.50 | 232300 |
| 2025-05-07 | 26.96 | $28.87 | 358340 |
| 2025-05-06 | 26.68 | $28.94 | 462507 |
| 2025-05-05 | 26.40 | $28.06 | 249241 |
| 2025-05-02 | 26.15 | $27.84 | 233129 |
| 2025-05-01 | 25.97 | $28.20 | 382933 |
| 2025-04-30 | 25.88 | $26.94 | 348041 |
| 2025-04-29 | 25.85 | $26.69 | 262703 |
| 2025-04-28 | 25.81 | $26.91 | 159747 |
| 2025-04-25 | 25.76 | $26.93 | 122344 |
| 2025-04-24 | 25.75 | $26.96 | 171800 |
| 2025-04-23 | 25.73 | $26.48 | 292700 |
| 2025-04-22 | 25.74 | $26.42 | 340600 |
| 2025-04-21 | 25.74 | $25.42 | 339524 |
| 2025-04-17 | 25.75 | $26.63 | 143600 |
| 2025-04-16 | 25.72 | $26.64 | 231500 |
| 2025-04-15 | 25.68 | $26.53 | 133215 |
| 2025-04-14 | 25.62 | $26.65 | 346516 |
| 2025-04-11 | 25.55 | $26.18 | 270600 |
| 2025-04-10 | 25.47 | $25.75 | 352900 |
| 2025-04-09 | 25.38 | $26.09 | 413200 |
| 2025-04-08 | 25.26 | $23.34 | 479233 |
| 2025-04-07 | 25.29 | $23.34 | 502200 |
| 2025-04-04 | 25.31 | $22.96 | 326000 |
| 2025-04-03 | 25.37 | $24.25 | 296300 |
| 2025-04-02 | 25.37 | $26.58 | 226334 |
| 2025-04-01 | 25.22 | $26.34 | 290500 |
| 2025-03-31 | 25.08 | $25.86 | 482600 |
| 2025-03-28 | 25.02 | $25.86 | 226411 |
| 2025-03-27 | 24.96 | $26.64 | 251400 |
| 2025-03-26 | 24.85 | $26.61 | 199531 |
| 2025-03-25 | 24.75 | $26.65 | 236100 |
| 2025-03-24 | 24.67 | $26.55 | 192203 |
| 2025-03-21 | 24.59 | $25.53 | 491547 |
| 2025-03-20 | 24.60 | $25.98 | 181000 |
| 2025-03-19 | 24.59 | $25.98 | 244248 |
| 2025-03-18 | 24.61 | $25.35 | 302000 |
| 2025-03-17 | 24.66 | $25.08 | 195308 |
| 2025-03-14 | 24.69 | $24.58 | 185600 |
| 2025-03-13 | 24.74 | $23.93 | 217114 |
| 2025-03-12 | 24.80 | $23.81 | 215609 |
| 2025-03-11 | 24.93 | $23.95 | 300715 |
| 2025-03-10 | 24.99 | $23.64 | 205500 |
| 2025-03-07 | 25.07 | $24.24 | 315800 |
| 2025-03-06 | 25.11 | $24.16 | 294500 |
| 2025-03-05 | 25.11 | $23.68 | 339700 |
| 2025-03-04 | 25.12 | $23.52 | 179900 |
| 2025-03-03 | 25.17 | $24.62 | 226300 |
| 2025-02-28 | 25.19 | $24.66 | 171626 |
| 2025-02-27 | 25.22 | $24.44 | 136338 |
| 2025-02-26 | 25.26 | $24.63 | 159300 |
| 2025-02-25 | 25.31 | $25.06 | 100706 |
| 2025-02-24 | 25.32 | $24.93 | 107914 |
| 2025-02-21 | 25.37 | $25.71 | 168920 |
| 2025-02-20 | 25.36 | $25.92 | 165500 |
| 2025-02-19 | 25.34 | $26.23 | 180900 |
| 2025-02-18 | 25.31 | $26.32 | 174100 |
| 2025-02-14 | 25.24 | $25.69 | 110600 |
| 2025-02-13 | 25.21 | $25.63 | 195334 |
| 2025-02-12 | 25.16 | $25.20 | 216000 |
| 2025-02-11 | 25.12 | $26.40 | 237119 |
| 2025-02-10 | 25.00 | $25.07 | 182011 |
| 2025-02-07 | 24.95 | $25.22 | 207839 |
| 2025-02-06 | 24.94 | $25.20 | 166200 |
| 2025-02-05 | 24.94 | $24.15 | 153602 |
| 2025-02-04 | 25.02 | $23.76 | 198503 |
| 2025-02-03 | 25.13 | $24.63 | 153100 |
| 2025-01-31 | 25.18 | $24.92 | 117911 |
| 2025-01-30 | 25.25 | $25.28 | 104800 |
| 2025-01-29 | 25.31 | $25.33 | 88837 |
| 2025-01-28 | 25.39 | $25.49 | 91229 |
| 2025-01-27 | 25.48 | $25.38 | 116200 |
| 2025-01-24 | 25.56 | $25.80 | 122000 |
| 2025-01-23 | 25.61 | $25.66 | 125445 |
| 2025-01-22 | 25.67 | $25.40 | 145900 |
| 2025-01-21 | 25.81 | $25.60 | 180200 |
| 2025-01-17 | 25.94 | $24.97 | 150200 |
| 2025-01-16 | 26.18 | $25.15 | 142700 |
| 2025-01-15 | 26.44 | $24.56 | 176719 |
| 2025-01-14 | 26.72 | $24.45 | 143200 |
| 2025-01-13 | 27.01 | $24.06 | 424200 |
| 2025-01-10 | 27.34 | $24.04 | 309713 |
| 2025-01-08 | 27.66 | $25.04 | 115338 |
| 2025-01-07 | 27.94 | $25.16 | 255100 |
| 2025-01-06 | 28.23 | $25.74 | 177700 |
| 2025-01-03 | 28.49 | $25.84 | 133141 |
| 2025-01-02 | 28.76 | $25.79 | 127200 |
| 2024-12-31 | 29.02 | $26.34 | 255723 |
| 2024-12-30 | 29.25 | $26.37 | 175600 |
| 2024-12-27 | 29.49 | $26.90 | 182414 |
| 2024-12-26 | 29.71 | $27.37 | 110800 |
| 2024-12-24 | 29.90 | $26.96 | 75600 |
| 2024-12-23 | 30.10 | $26.73 | 164300 |
| 2024-12-20 | 30.31 | $27.01 | 1.1M |
| 2024-12-19 | 30.49 | $28.02 | 217300 |
| 2024-12-18 | 30.60 | $28.38 | 399100 |
| 2024-12-17 | 30.67 | $29.72 | 229800 |
| 2024-12-16 | 30.68 | $30.27 | 175400 |
| 2024-12-13 | 30.65 | $30.12 | 127600 |
| 2024-12-12 | 30.62 | $30.29 | 142300 |
| 2024-12-11 | 30.59 | $30.79 | 346800 |
| 2024-12-10 | 30.56 | $30.37 | 178700 |
| 2024-12-09 | 30.55 | $30.59 | 132800 |
| 2024-12-06 | 30.48 | $30.93 | 120200 |
| 2024-12-05 | 30.40 | $31.07 | 133300 |
| 2024-12-04 | 30.34 | $31.27 | 132600 |
| 2024-12-03 | 30.18 | $30.92 | 228500 |
| 2024-12-02 | 30.00 | $30.90 | 232100 |
| 2024-11-29 | 29.83 | $31.18 | 71400 |
| 2024-11-27 | 29.59 | $31.21 | 126400 |
| 2024-11-26 | 29.35 | $31.24 | 212300 |
| 2024-11-25 | 29.10 | $31.00 | 156000 |
| 2024-11-22 | 28.87 | $30.97 | 164900 |
| 2024-11-21 | 28.62 | $30.53 | 136600 |
| 2024-11-20 | 28.39 | $30.19 | 144100 |
| 2024-11-19 | 28.16 | $29.91 | 349600 |
| 2024-11-18 | 27.98 | $29.84 | 353500 |
| 2024-11-15 | 27.79 | $29.59 | 268600 |
| 2024-11-14 | 27.67 | $29.66 | 199300 |
| 2024-11-13 | 27.54 | $29.63 | 180200 |
| 2024-11-12 | 27.41 | $30.16 | 210700 |
| 2024-11-11 | 27.23 | $30.12 | 346200 |
| 2024-11-08 | 27.06 | $29.25 | 251200 |
| 2024-11-07 | 26.90 | $29.32 | 242800 |
| 2024-11-06 | 26.66 | $29.90 | 400800 |
| 2024-11-05 | 26.37 | $28.04 | 196500 |
| 2024-11-04 | 26.16 | $27.39 | 169900 |
| 2024-11-01 | 25.95 | $27.43 | 158700 |
| 2024-10-31 | 25.77 | $26.39 | 160100 |
| 2024-10-30 | 25.61 | $26.37 | 161000 |
| 2024-10-29 | 25.48 | $26.33 | 192300 |
| 2024-10-28 | 25.38 | $26.44 | 110300 |
| 2024-10-25 | 25.33 | $25.82 | 103600 |
| 2024-10-24 | 25.31 | $26.03 | 181300 |
| 2024-10-23 | 25.28 | $25.63 | 154400 |
| 2024-10-22 | 25.28 | $26.19 | 131000 |
| 2024-10-21 | 25.27 | $26.18 | 118000 |
| 2024-10-18 | 25.24 | $27.10 | 237900 |
| 2024-10-17 | 25.16 | $27.07 | 151600 |
| 2024-10-16 | 25.10 | $27.00 | 199500 |
| 2024-10-15 | 25.00 | $26.63 | 212900 |
| 2024-10-14 | 24.93 | $26.60 | 215300 |
| 2024-10-11 | 24.85 | $26.04 | 202200 |
| 2024-10-10 | 24.77 | $24.53 | 238700 |
| 2024-10-09 | 24.73 | $24.25 | 212700 |
| 2024-10-08 | 24.69 | $23.71 | 282400 |
| 2024-10-07 | 24.67 | $23.33 | 254300 |
| 2024-10-04 | 24.66 | $23.69 | 238300 |
| 2024-10-03 | 24.63 | $23.18 | 272400 |
| 2024-10-02 | 24.66 | $23.90 | 206000 |
| 2024-10-01 | 24.65 | $24.26 | 208000 |
| 2024-09-30 | 24.61 | $25.40 | 178900 |
| 2024-09-27 | 24.56 | $25.42 | 130100 |
| 2024-09-26 | 24.50 | $25.54 | 135400 |
| 2024-09-25 | 24.40 | $25.67 | 118900 |
| 2024-09-24 | 24.29 | $25.89 | 141700 |
| 2024-09-23 | 24.17 | $25.53 | 127500 |
| 2024-09-20 | 24.08 | $25.56 | 1.1M |
| 2024-09-19 | 23.96 | $25.83 | 223000 |
| 2024-09-18 | 23.84 | $25.12 | 172600 |
| 2024-09-17 | 23.74 | $25.10 | 194000 |
| 2024-09-16 | 23.66 | $25.03 | 119100 |
| 2024-09-13 | 23.59 | $24.48 | 178400 |
| 2024-09-12 | 23.53 | $23.75 | 115300 |
| 2024-09-11 | 23.50 | $23.36 | 144900 |
| 2024-09-10 | 23.46 | $23.36 | 176600 |
| 2024-09-09 | 23.42 | $23.12 | 198700 |
| 2024-09-06 | 23.38 | $23.17 | 176000 |
| 2024-09-05 | 23.32 | $23.74 | 160200 |
| 2024-09-04 | 23.21 | $23.66 | 147700 |
| 2024-09-03 | 23.13 | $23.43 | 181800 |
| 2024-08-30 | 23.08 | $24.39 | 150100 |
| 2024-08-29 | 23.03 | $24.17 | 210800 |
| 2024-08-28 | 23.04 | $23.54 | 178900 |
| 2024-08-27 | 23.17 | $23.56 | 250000 |
| 2024-08-26 | 23.28 | $23.59 | 148600 |
| 2024-08-23 | 23.39 | $23.64 | 137900 |
| 2024-08-22 | 23.51 | $23.20 | 59400 |
| 2024-08-21 | 23.64 | $23.30 | 68100 |
| 2024-08-20 | 23.71 | $23.19 | 103500 |
| 2024-08-19 | 23.81 | $23.52 | 93800 |
| 2024-08-16 | 23.88 | $23.68 | 113300 |
| 2024-08-15 | 23.94 | $23.30 | 133400 |
| 2024-08-14 | 24.00 | $22.98 | 120400 |
| 2024-08-13 | 24.11 | $22.75 | 197100 |
| 2024-08-12 | 24.22 | $22.40 | 175800 |
| 2024-08-09 | 24.31 | $22.41 | 131600 |
| 2024-08-08 | 24.39 | $21.97 | 125400 |
| 2024-08-07 | 24.46 | $21.55 | 187300 |
| 2024-08-06 | 24.52 | $22.04 | 315900 |
| 2024-08-05 | 24.53 | $22.36 | 231700 |
| 2024-08-02 | 24.54 | $23.47 | 281300 |
| 2024-08-01 | 24.48 | $24.27 | 299200 |
| 2024-07-31 | 24.41 | $26.19 | 293800 |
| 2024-07-30 | 24.24 | $25.79 | 257600 |
| 2024-07-29 | 24.04 | $25.75 | 180000 |
| 2024-07-26 | 23.86 | $26.00 | 176900 |
| 2024-07-25 | 23.65 | $25.80 | 137400 |
| 2024-07-24 | 23.46 | $24.80 | 105900 |
| 2024-07-23 | 23.33 | $25.22 | 132600 |
| 2024-07-22 | 23.18 | $24.94 | 114200 |
| 2024-07-19 | 23.03 | $24.75 | 139000 |
| 2024-07-18 | 22.91 | $24.65 | 173300 |
| 2024-07-17 | 22.78 | $25.02 | 172700 |
| 2024-07-16 | 22.62 | $24.95 | 138400 |
| 2024-07-15 | 22.49 | $24.31 | 139500 |
| 2024-07-12 | 22.40 | $23.92 | 144600 |
| 2024-07-11 | 22.34 | $23.46 | 158900 |
| 2024-07-10 | 22.29 | $22.79 | 546700 |
| 2024-07-09 | 22.29 | $22.06 | 158100 |
| 2024-07-08 | 22.28 | $22.60 | 248800 |
| 2024-07-05 | 22.28 | $22.37 | 218000 |
| 2024-07-03 | 22.30 | $22.76 | 91400 |
| 2024-07-02 | 22.28 | $22.80 | 227600 |
| 2024-07-01 | 22.28 | $21.92 | 191300 |
| 2024-06-28 | 22.29 | $22.17 | 1.4M |
| 2024-06-27 | 22.31 | $21.78 | 197800 |
| 2024-06-26 | 22.35 | $21.93 | 160800 |
| 2024-06-25 | 22.39 | $22.23 | 183400 |
| 2024-06-24 | 22.40 | $22.15 | 270700 |
| 2024-06-21 | 22.40 | $22.01 | 1.7M |
| 2024-06-20 | 22.42 | $22.39 | 223200 |
| 2024-06-18 | 22.41 | $21.96 | 227400 |
| 2024-06-17 | 22.43 | $21.78 | 248100 |
| 2024-06-14 | 22.48 | $22.41 | 270500 |
| 2024-06-13 | 22.54 | $22.41 | 245600 |
| 2024-06-12 | 22.56 | $22.74 | 216700 |
| 2024-06-11 | 22.57 | $22.63 | 258300 |
| 2024-06-10 | 22.56 | $22.67 | 300600 |
| 2024-06-07 | 22.57 | $21.96 | 360900 |
| 2024-06-06 | 22.62 | $22.54 | 215000 |
| 2024-06-05 | 22.62 | $22.67 | 195200 |
| 2024-06-04 | 22.61 | $22.54 | 342700 |
| 2024-06-03 | 22.61 | $22.68 | 268900 |
| 2024-05-31 | 22.60 | $22.17 | 983600 |
| 2024-05-30 | 22.63 | $22.52 | 126700 |
| 2024-05-29 | 22.62 | $22.59 | 160000 |
| 2024-05-28 | 22.60 | $22.71 | 209100 |
| 2024-05-24 | 22.60 | $22.56 | 216800 |
| 2024-05-23 | 22.60 | $22.14 | 256500 |
| 2024-05-22 | 22.64 | $22.27 | 286600 |
| 2024-05-21 | 22.68 | $22.30 | 211600 |
| 2024-05-20 | 22.74 | $22.36 | 192900 |
| 2024-05-17 | 22.79 | $22.81 | 321100 |
| 2024-05-16 | 22.80 | $23.46 | 217300 |
| 2024-05-15 | 22.76 | $22.80 | 234300 |
| 2024-05-14 | 22.74 | $22.96 | 275000 |
| 2024-05-13 | 22.73 | $22.53 | 273800 |
| 2024-05-10 | 22.73 | $22.77 | 290200 |
| 2024-05-09 | 22.71 | $23.11 | 180600 |
| 2024-05-08 | 22.69 | $22.54 | 135900 |
| 2024-05-07 | 22.69 | $22.37 | 206900 |
| 2024-05-06 | 22.72 | $22.56 | 201100 |
| 2024-05-03 | 22.74 | $22.56 | 180600 |
| 2024-05-02 | 22.76 | $22.62 | 241200 |
| 2024-05-01 | 22.77 | $22.42 | 191800 |
| 2024-04-30 | 22.80 | $22.24 | 298200 |
| 2024-04-29 | 22.83 | $22.57 | 124200 |
| 2024-04-26 | 22.83 | $22.61 | 136000 |
| 2024-04-25 | 22.85 | $22.96 | 150200 |
| 2024-04-24 | 22.84 | $23.08 | 143700 |
| 2024-04-23 | 22.81 | $23.51 | 148500 |
| 2024-04-22 | 22.76 | $23.30 | 188600 |
| 2024-04-19 | 22.72 | $23.00 | 174200 |
| 2024-04-18 | 22.70 | $22.70 | 179900 |
| 2024-04-17 | 22.70 | $22.41 | 192000 |
| 2024-04-16 | 22.69 | $22.74 | 149100 |
| 2024-04-15 | 22.68 | $22.61 | 197800 |
| 2024-04-12 | 22.68 | $22.35 | 205600 |
| 2024-04-11 | 22.69 | $22.59 | 130500 |
| 2024-04-10 | 22.69 | $22.65 | 163200 |
| 2024-04-09 | 22.69 | $22.94 | 107300 |
| 2024-04-08 | 22.69 | $22.99 | 121000 |
| 2024-04-05 | 22.69 | $22.92 | 142100 |
| 2024-04-04 | 22.68 | $22.89 | 190100 |
| 2024-04-03 | 22.67 | $23.03 | 158700 |
| 2024-04-02 | 22.65 | $22.65 | 185100 |
| 2024-04-01 | 22.65 | $22.74 | 269200 |
| 2024-03-28 | 22.65 | $22.84 | 358700 |
| 2024-03-27 | 22.64 | $22.76 | 169900 |
| 2024-03-26 | 22.63 | $22.55 | 173800 |
| 2024-03-25 | 22.63 | $22.53 | 238100 |
| 2024-03-22 | 22.63 | $22.52 | 163400 |
| 2024-03-21 | 22.63 | $22.61 | 188700 |
| 2024-03-20 | 22.62 | $22.60 | 168100 |
| 2024-03-19 | 22.62 | $22.35 | 168800 |
| 2024-03-18 | 22.62 | $22.43 | 184500 |
| 2024-03-15 | 22.58 | $22.59 | 438600 |
| 2024-03-14 | 22.55 | $22.66 | 212400 |
| 2024-03-13 | 22.48 | $22.52 | 187600 |
| 2024-03-12 | 22.42 | $22.74 | 131400 |
| 2024-03-11 | 22.41 | $22.90 | 134200 |
| 2024-03-08 | 22.34 | $22.96 | 160500 |
| 2024-03-07 | 22.27 | $22.72 | 289800 |
| 2024-03-06 | 22.18 | $22.78 | 227100 |
| 2024-03-05 | 22.06 | $22.64 | 412500 |
| 2024-03-04 | 21.97 | $22.61 | 379900 |
| 2024-03-01 | 21.90 | $22.64 | 223100 |
| 2024-02-29 | 21.87 | $22.66 | 337900 |
| 2024-02-28 | 21.84 | $22.50 | 116800 |
| 2024-02-27 | 21.84 | $22.63 | 343900 |
| 2024-02-26 | 21.84 | $22.54 | 231900 |
| 2024-02-23 | 21.83 | $22.47 | 151000 |
| 2024-02-22 | 21.81 | $22.50 | 254200 |
| 2024-02-21 | 21.77 | $22.49 | 299500 |
| 2024-02-20 | 21.71 | $22.41 | 523200 |
| 2024-02-16 | 21.65 | $21.62 | 590200 |
| 2024-02-15 | 21.59 | $21.95 | 394600 |
| 2024-02-14 | 21.48 | $21.34 | 529000 |
| 2024-02-13 | 21.39 | $21.26 | 267000 |
| 2024-02-12 | 21.30 | $22.66 | 391000 |
| 2024-02-09 | 21.13 | $21.39 | 672600 |
| 2024-02-08 | 21.03 | $21.58 | 445100 |
| 2024-02-07 | 20.92 | $20.86 | 616600 |
| 2024-02-06 | 20.82 | $20.52 | 506600 |
| 2024-02-05 | 20.74 | $20.68 | 357100 |
| 2024-02-02 | 20.62 | $21.36 | 597600 |
| 2024-02-01 | 20.47 | $22.00 | 633100 |
| 2024-01-31 | 20.29 | $22.12 | 558300 |
| 2024-01-30 | 20.12 | $22.50 | 197300 |
| 2024-01-29 | 19.95 | $22.62 | 277900 |
| 2024-01-26 | 19.79 | $22.20 | 363600 |
| 2024-01-25 | 19.63 | $22.12 | 381800 |
| 2024-01-24 | 19.47 | $21.72 | 318600 |
| 2024-01-23 | 19.33 | $21.29 | 352500 |
| 2024-01-22 | 19.21 | $21.14 | 572700 |
| 2024-01-19 | 19.13 | $20.58 | 663500 |
| 2024-01-18 | 19.08 | $19.70 | 431800 |
| 2024-01-17 | 19.07 | $19.46 | 316300 |
| 2024-01-16 | 19.07 | $19.44 | 399600 |
| 2024-01-12 | 19.09 | $19.29 | 263400 |
| 2024-01-11 | 19.10 | $19.46 | 353600 |
| 2024-01-10 | 19.07 | $19.40 | 365800 |
| 2024-01-09 | 19.03 | $18.81 | 418200 |
| 2024-01-08 | 19.02 | $18.85 | 557000 |
| 2024-01-05 | 19.01 | $18.38 | 726600 |
| 2024-01-04 | 19.00 | $18.27 | 383600 |
| 2024-01-03 | 18.98 | $18.39 | 379200 |
| 2024-01-02 | 18.95 | $18.80 | 484600 |
| 2023-12-29 | 18.92 | $19.16 | 455000 |
| 2023-12-28 | 18.84 | $19.25 | 422800 |
| 2023-12-27 | 18.75 | $19.18 | 494000 |
| 2023-12-26 | 18.68 | $18.89 | 440000 |
| 2023-12-22 | 18.63 | $18.83 | 429700 |
| 2023-12-21 | 18.58 | $18.99 | 545500 |
| 2023-12-20 | 18.53 | $19.41 | 257500 |
| 2023-12-19 | 18.44 | $19.71 | 128400 |
| 2023-12-18 | 18.33 | $19.46 | 115900 |
| 2023-12-15 | 18.22 | $19.45 | 470800 |
| 2023-12-14 | 18.10 | $19.83 | 171800 |
| 2023-12-13 | 17.99 | $19.39 | 166500 |
| 2023-12-12 | 17.88 | $18.98 | 157000 |
| 2023-12-11 | 17.73 | $18.58 | 104500 |
| 2023-12-08 | 17.62 | $18.59 | 94400 |
| 2023-12-07 | 17.49 | $18.65 | 128100 |
| 2023-12-06 | 17.36 | $18.10 | 98900 |
| 2023-12-05 | 17.27 | $17.92 | 115300 |
| 2023-12-04 | 17.20 | $17.91 | 202800 |
| 2023-12-01 | 17.14 | $18.19 | 221900 |
| 2023-11-30 | 17.02 | $17.45 | 139900 |
| 2023-11-29 | 16.93 | $17.58 | 108700 |
| 2023-11-28 | 16.84 | $17.71 | 89800 |
| 2023-11-27 | 16.75 | $17.77 | 101100 |
| 2023-11-24 | 16.64 | $17.93 | 44400 |
| 2023-11-22 | 16.54 | $17.90 | 113200 |
| 2023-11-21 | 16.44 | $17.68 | 197500 |
| 2023-11-20 | 16.36 | $17.47 | 181900 |
| 2023-11-17 | 16.30 | $17.26 | 115900 |
| 2023-11-16 | 16.26 | $17.20 | 132100 |
| 2023-11-15 | 16.25 | $17.49 | 236900 |
| 2023-11-14 | 16.24 | $17.20 | 217700 |
| 2023-11-13 | 16.28 | $16.09 | 250800 |
| 2023-11-10 | 16.36 | $16.21 | 413800 |
| 2023-11-09 | 16.41 | $16.02 | 194800 |
| 2023-11-08 | 16.49 | $16.18 | 235300 |
| 2023-11-07 | 16.57 | $16.25 | 325200 |
| 2023-11-06 | 16.65 | $16.58 | 199700 |
| 2023-11-03 | 16.73 | $16.73 | 468900 |
| 2023-11-02 | 16.79 | $15.68 | 450900 |
| 2023-11-01 | 16.92 | $15.72 | 380200 |
| 2023-10-31 | 17.05 | $15.66 | 198500 |
| 2023-10-30 | 17.19 | $15.89 | 172800 |
| 2023-10-27 | 17.35 | $15.60 | 207200 |
| 2023-10-26 | 17.54 | $16.01 | 115000 |
| 2023-10-25 | 17.72 | $15.78 | 82100 |
| 2023-10-24 | 17.89 | $16.13 | 219600 |
| 2023-10-23 | 18.05 | $16.38 | 99900 |
| 2023-10-20 | 18.22 | $16.48 | 131300 |
| 2023-10-19 | 18.40 | $16.94 | 102600 |
| 2023-10-18 | 18.56 | $17.34 | 69300 |
| 2023-10-17 | 18.70 | $17.85 | 123600 |
| 2023-10-16 | 18.82 | $17.76 | 105300 |
| 2023-10-13 | 18.95 | $17.31 | 138900 |
| 2023-10-12 | 19.10 | $17.60 | 212300 |
| 2023-10-11 | 19.23 | $17.70 | 145800 |
| 2023-10-10 | 19.36 | $17.85 | 147700 |
| 2023-10-09 | 19.49 | $18.19 | 122200 |
| 2023-10-06 | 19.60 | $17.95 | 179300 |
| 2023-10-05 | 19.72 | $18.28 | 134100 |
| 2023-10-04 | 19.82 | $18.22 | 216000 |
| 2023-10-03 | 19.92 | $18.54 | 110600 |
| 2023-10-02 | 20.00 | $19.10 | 177000 |
| 2023-09-29 | 20.10 | $19.39 | 342500 |
| 2023-09-28 | 20.17 | $19.56 | 341700 |
| 2023-09-27 | 20.24 | $19.23 | 125600 |
| 2023-09-26 | 20.33 | $19.25 | 267400 |
| 2023-09-25 | 20.42 | $19.77 | 122900 |
| 2023-09-22 | 20.49 | $20.09 | 191800 |
| 2023-09-21 | 20.54 | $20.23 | 165500 |
| 2023-09-20 | 20.60 | $20.22 | 101500 |
| 2023-09-19 | 20.63 | $20.24 | 81000 |
| 2023-09-18 | 20.66 | $20.23 | 102800 |
| 2023-09-15 | 20.69 | $20.28 | 607500 |
| 2023-09-14 | 20.71 | $20.30 | 118900 |
| 2023-09-13 | 20.68 | $20.26 | 93400 |
| 2023-09-12 | 20.65 | $20.45 | 180800 |
| 2023-09-11 | 20.63 | $20.49 | 121600 |
| 2023-09-08 | 20.60 | $20.35 | 106000 |
| 2023-09-07 | 20.58 | $20.15 | 247400 |
| 2023-09-06 | 20.58 | $20.22 | 179300 |
| 2023-09-05 | 20.57 | $20.28 | 261500 |
| 2023-09-01 | 20.58 | $21.09 | 235500 |
| 2023-08-31 | 20.56 | $20.71 | 177200 |
| 2023-08-30 | 20.52 | $20.97 | 212700 |
| 2023-08-29 | 20.53 | $20.98 | 120800 |
| 2023-08-28 | 20.56 | $21.10 | 111900 |
| 2023-08-25 | 20.56 | $21.17 | 71100 |
| 2023-08-24 | 20.58 | $21.06 | 159200 |
| 2023-08-23 | 20.61 | $21.52 | 151100 |
| 2023-08-22 | 20.62 | $20.80 | 176300 |
| 2023-08-21 | 20.68 | $20.80 | 172300 |
| 2023-08-18 | 20.75 | $20.81 | 159100 |
| 2023-08-17 | 20.80 | $20.63 | 212400 |
| 2023-08-16 | 20.86 | $19.83 | 119100 |
| 2023-08-15 | 20.95 | $19.64 | 62000 |
| 2023-08-14 | 21.05 | $19.94 | 108500 |
| 2023-08-11 | 21.12 | $19.93 | 81900 |
| 2023-08-10 | 21.19 | $20.04 | 201000 |
| 2023-08-09 | 21.29 | $20.16 | 109200 |
| 2023-08-08 | 21.36 | $19.96 | 143600 |
| 2023-08-07 | 21.38 | $20.48 | 165300 |
| 2023-08-04 | 21.36 | $20.60 | 153600 |
| 2023-08-03 | 21.33 | $20.01 | 256000 |
| 2023-08-02 | 21.35 | $21.11 | 166400 |
| 2023-08-01 | 21.33 | $21.52 | 173500 |
| 2023-07-31 | 21.30 | $21.28 | 438700 |
| 2023-07-28 | 21.29 | $21.56 | 169400 |
| 2023-07-27 | 21.26 | $21.59 | 202000 |
| 2023-07-26 | 21.20 | $21.64 | 178100 |
| 2023-07-25 | 21.15 | $22.05 | 435400 |
| 2023-07-24 | 21.06 | $22.18 | 275900 |
| 2023-07-21 | 20.97 | $21.75 | 116100 |
| 2023-07-20 | 20.93 | $21.90 | 147800 |
| 2023-07-19 | 20.90 | $21.72 | 201100 |
| 2023-07-18 | 20.90 | $21.59 | 186900 |
| 2023-07-17 | 20.93 | $21.25 | 156200 |
| 2023-07-14 | 21.00 | $21.46 | 256500 |
| 2023-07-13 | 21.07 | $21.97 | 301700 |
| 2023-07-12 | 21.09 | $21.61 | 701900 |
| 2023-07-11 | 21.13 | $20.29 | 248000 |
| 2023-07-10 | 21.25 | $20.15 | 225300 |
| 2023-07-07 | 21.39 | $19.99 | 131300 |
| 2023-07-06 | 21.53 | $20.35 | 212100 |
| 2023-07-05 | 21.63 | $20.73 | 248400 |
| 2023-07-03 | 21.70 | $20.98 | 60100 |
| 2023-06-30 | 21.78 | $20.95 | 488000 |
| 2023-06-29 | 21.85 | $21.03 | 345600 |
| 2023-06-28 | 21.87 | $20.48 | 148900 |
| 2023-06-27 | 21.94 | $20.51 | 142900 |
| 2023-06-26 | 22.00 | $20.31 | 126300 |
| 2023-06-23 | 22.07 | $20.33 | 880500 |
| 2023-06-22 | 22.14 | $20.91 | 143800 |
| 2023-06-21 | 22.22 | $21.29 | 156500 |
| 2023-06-20 | 22.30 | $21.75 | 136100 |
| 2023-06-16 | 22.35 | $22.21 | 595800 |
| 2023-06-15 | 22.37 | $22.79 | 161600 |
| 2023-06-14 | 22.32 | $22.68 | 309400 |
| 2023-06-13 | 22.27 | $22.46 | 444500 |
| 2023-06-12 | 22.23 | $22.36 | 165000 |
| 2023-06-09 | 22.19 | $22.78 | 178500 |
| 2023-06-08 | 22.14 | $22.84 | 421500 |
| 2023-06-07 | 22.10 | $22.84 | 243900 |
| 2023-06-06 | 22.06 | $22.41 | 300900 |
| 2023-06-05 | 22.06 | $22.04 | 112200 |
| 2023-06-02 | 22.09 | $22.59 | 191100 |
| 2023-06-01 | 22.07 | $22.31 | 225600 |
| 2023-05-31 | 22.07 | $21.49 | 218300 |
| 2023-05-30 | 22.10 | $21.80 | 66300 |
| 2023-05-26 | 22.12 | $21.86 | 68500 |
| 2023-05-25 | 22.15 | $21.64 | 94600 |
| 2023-05-24 | 22.19 | $21.75 | 87600 |
| 2023-05-23 | 22.20 | $22.49 | 92600 |
| 2023-05-22 | 22.20 | $23.00 | 91900 |
| 2023-05-19 | 22.22 | $22.68 | 76700 |
| 2023-05-18 | 22.26 | $22.52 | 115800 |
| 2023-05-17 | 22.32 | $21.94 | 129200 |
| 2023-05-16 | 22.41 | $21.65 | 91100 |
| 2023-05-15 | 22.52 | $21.60 | 54400 |
| 2023-05-12 | 22.63 | $21.65 | 102500 |
| 2023-05-11 | 22.71 | $21.67 | 75500 |
| 2023-05-10 | 22.79 | $22.02 | 163800 |
| 2023-05-09 | 22.86 | $22.16 | 78400 |
| 2023-05-08 | 22.90 | $22.41 | 90800 |
| 2023-05-05 | 22.92 | $22.59 | 108500 |
| 2023-05-04 | 22.91 | $22.11 | 199200 |
| 2023-05-03 | 22.91 | $22.37 | 211700 |
| 2023-05-02 | 22.91 | $21.99 | 161400 |
| 2023-05-01 | 22.96 | $22.21 | 132200 |
| 2023-04-28 | 23.03 | $22.58 | 208100 |
| 2023-04-27 | 23.06 | $22.34 | 59400 |
| 2023-04-26 | 23.10 | $22.08 | 65100 |
| 2023-04-25 | 23.14 | $22.40 | 67100 |
| 2023-04-24 | 23.16 | $23.33 | 72600 |
| 2023-04-21 | 23.12 | $23.56 | 85100 |
| 2023-04-20 | 23.07 | $23.76 | 82300 |
| 2023-04-19 | 23.02 | $23.70 | 74500 |
| 2023-04-18 | 23.00 | $23.92 | 68000 |
| 2023-04-17 | 22.93 | $23.68 | 57700 |
| 2023-04-14 | 22.83 | $23.41 | 90500 |
| 2023-04-13 | 22.79 | $23.25 | 103100 |
| 2023-04-12 | 22.76 | $23.28 | 89400 |
| 2023-04-11 | 22.74 | $23.11 | 85700 |
| 2023-04-10 | 22.70 | $22.79 | 124200 |
| 2023-04-06 | 22.72 | $22.36 | 112400 |
| 2023-04-05 | 22.81 | $21.99 | 137800 |
| 2023-04-04 | 22.95 | $22.38 | 85100 |
| 2023-04-03 | 23.07 | $23.05 | 151400 |
| 2023-03-31 | 23.16 | $23.58 | 230800 |
| 2023-03-30 | 23.25 | $23.31 | 120200 |
| 2023-03-29 | 23.34 | $23.00 | 117100 |
| 2023-03-28 | 23.45 | $22.85 | 82200 |
| 2023-03-27 | 23.56 | $22.83 | 95700 |
| 2023-03-24 | 23.66 | $22.59 | 119800 |
| 2023-03-23 | 23.77 | $22.59 | 80800 |
| 2023-03-22 | 23.90 | $22.64 | 82700 |
| 2023-03-21 | 24.02 | $23.31 | 144600 |
| 2023-03-20 | 24.14 | $22.50 | 201000 |
| 2023-03-17 | 24.31 | $21.73 | 718300 |
| 2023-03-16 | 24.52 | $22.75 | 137000 |
| 2023-03-15 | 24.71 | $22.54 | 187600 |
| 2023-03-14 | 24.87 | $22.95 | 134700 |
| 2023-03-13 | 25.05 | $22.32 | 163000 |
| 2023-03-10 | 25.24 | $23.06 | 125100 |
| 2023-03-09 | 25.36 | $24.21 | 122000 |
| 2023-03-08 | 25.44 | $24.84 | 68300 |
| 2023-03-07 | 25.50 | $24.74 | 115800 |
| 2023-03-06 | 25.54 | $24.85 | 156800 |
| 2023-03-03 | 25.58 | $25.46 | 124900 |
| 2023-03-02 | 25.56 | $24.97 | 116600 |
| 2023-03-01 | 25.51 | $25.18 | 175000 |
| 2023-02-28 | 25.42 | $25.07 | 209900 |
| 2023-02-27 | 25.30 | $24.82 | 52800 |
| 2023-02-24 | 25.20 | $24.82 | 103600 |
| 2023-02-23 | 25.09 | $25.14 | 76100 |
| 2023-02-22 | 24.95 | $25.14 | 171400 |
| 2023-02-21 | 24.82 | $25.63 | 135100 |
| 2023-02-17 | 24.69 | $25.90 | 110500 |
| 2023-02-16 | 24.54 | $26.02 | 87900 |
| 2023-02-15 | 24.34 | $26.48 | 110200 |
| 2023-02-14 | 24.10 | $25.87 | 300900 |
| 2023-02-13 | 23.89 | $26.50 | 82300 |
| 2023-02-10 | 23.64 | $26.18 | 148900 |
| 2023-02-09 | 23.39 | $25.47 | 219600 |
| 2023-02-08 | 23.17 | $25.81 | 144000 |
| 2023-02-07 | 22.94 | $25.93 | 207400 |
| 2023-02-06 | 22.69 | $25.51 | 171500 |
| 2023-02-03 | 22.46 | $25.77 | 290700 |
| 2023-02-02 | 22.18 | $25.07 | 343700 |
| 2023-02-01 | 21.93 | $23.80 | 284400 |
| 2023-01-31 | 21.76 | $23.45 | 264000 |
| 2023-01-30 | 21.62 | $22.72 | 123600 |
| 2023-01-27 | 21.49 | $22.76 | 84000 |
| 2023-01-26 | 21.31 | $22.65 | 99900 |
| 2023-01-25 | 21.14 | $22.34 | 84500 |
| 2023-01-24 | 20.99 | $22.50 | 92600 |
| 2023-01-23 | 20.82 | $23.09 | 111600 |
| 2023-01-20 | 20.64 | $22.83 | 189600 |
| 2023-01-19 | 20.46 | $22.03 | 154900 |
| 2023-01-18 | 20.30 | $21.69 | 91800 |
| 2023-01-17 | 20.15 | $21.73 | 162800 |
| 2023-01-13 | 19.99 | $21.43 | 98900 |
| 2023-01-12 | 19.89 | $21.15 | 226300 |
| 2023-01-11 | 19.81 | $21.20 | 710200 |
| 2023-01-10 | 19.71 | $21.09 | 220400 |
| 2023-01-09 | 19.63 | $20.90 | 111200 |
| 2023-01-06 | 19.57 | $20.95 | 232400 |
| 2023-01-05 | 19.50 | $20.17 | 106000 |
| 2023-01-04 | 19.51 | $20.06 | 400200 |
| 2023-01-03 | 19.55 | $20.49 | 425500 |
| 2022-12-30 | 19.56 | $20.58 | 263500 |
| 2022-12-29 | 19.57 | $20.17 | 198600 |
| 2022-12-28 | 19.58 | $19.13 | 129000 |
| 2022-12-27 | 19.61 | $19.22 | 99700 |
| 2022-12-23 | 19.62 | $19.32 | 89500 |
| 2022-12-22 | 19.65 | $19.14 | 90300 |
| 2022-12-21 | 19.68 | $19.58 | 150800 |
| 2022-12-20 | 19.68 | $19.15 | 131100 |
| 2022-12-19 | 19.70 | $18.89 | 136400 |
| 2022-12-16 | 19.73 | $18.62 | 1.0M |
| 2022-12-15 | 19.78 | $18.62 | 219100 |
| 2022-12-14 | 19.83 | $19.27 | 155600 |
| 2022-12-13 | 19.87 | $19.69 | 143800 |
| 2022-12-12 | 19.87 | $19.20 | 181600 |
| 2022-12-09 | 19.91 | $19.46 | 71300 |
| 2022-12-08 | 19.98 | $19.60 | 73300 |
| 2022-12-07 | 19.92 | $19.65 | 106200 |
| 2022-12-06 | 19.90 | $20.40 | 130200 |
| 2022-12-05 | 19.85 | $20.77 | 213600 |
| 2022-12-02 | 19.78 | $20.82 | 109300 |
| 2022-12-01 | 19.67 | $20.72 | 154100 |
| 2022-11-30 | 19.56 | $20.36 | 206700 |
| 2022-11-29 | 19.51 | $19.74 | 105300 |
| 2022-11-28 | 19.46 | $19.40 | 128600 |
| 2022-11-25 | 19.42 | $19.85 | 52800 |
| 2022-11-23 | 19.34 | $19.74 | 65500 |
| 2022-11-22 | 19.27 | $19.62 | 108900 |
| 2022-11-21 | 19.21 | $19.55 | 127200 |
| 2022-11-18 | 19.11 | $19.51 | 132900 |
| 2022-11-17 | 19.01 | $19.57 | 129100 |
| 2022-11-16 | 18.90 | $19.68 | 117000 |
| 2022-11-15 | 18.79 | $20.01 | 148900 |
| 2022-11-14 | 18.67 | $19.74 | 183400 |
| 2022-11-11 | 18.56 | $19.99 | 300900 |
| 2022-11-10 | 18.44 | $20.78 | 341400 |
| 2022-11-09 | 18.32 | $18.56 | 218500 |
| 2022-11-08 | 18.27 | $19.27 | 296800 |
| 2022-11-07 | 18.17 | $19.41 | 198300 |
| 2022-11-04 | 18.07 | $19.30 | 293800 |
| 2022-11-03 | 17.95 | $18.65 | 399200 |
| 2022-11-02 | 17.90 | $18.53 | 367500 |
| 2022-11-01 | 17.77 | $19.22 | 214700 |
| 2022-10-31 | 17.60 | $18.82 | 161000 |
| 2022-10-28 | 17.42 | $18.60 | 371800 |
| 2022-10-27 | 17.23 | $18.30 | 270000 |
| 2022-10-26 | 17.09 | $18.37 | 120200 |
| 2022-10-25 | 16.95 | $18.41 | 225300 |
| 2022-10-24 | 16.80 | $17.52 | 234600 |
| 2022-10-21 | 16.70 | $17.39 | 481900 |
| 2022-10-20 | 16.60 | $17.39 | 146900 |
| 2022-10-19 | 16.51 | $17.46 | 135400 |
| 2022-10-18 | 16.45 | $17.64 | 239700 |
| 2022-10-17 | 16.40 | $17.61 | 327900 |
| 2022-10-14 | 16.39 | $17.64 | 515900 |
| 2022-10-13 | 16.35 | $18.40 | 430700 |
| 2022-10-12 | 16.27 | $17.43 | 237500 |
| 2022-10-11 | 16.25 | $17.31 | 335900 |
| 2022-10-10 | 16.25 | $17.48 | 288500 |
| 2022-10-07 | 16.29 | $16.89 | 671900 |
| 2022-10-06 | 16.37 | $17.58 | 914100 |
| 2022-10-05 | 16.39 | $15.86 | 180300 |
| 2022-10-04 | 16.48 | $15.95 | 371100 |
| 2022-10-03 | 16.54 | $15.15 | 334300 |
| 2022-09-30 | 16.65 | $14.91 | 323000 |
| 2022-09-29 | 16.77 | $15.33 | 316500 |
| 2022-09-28 | 16.86 | $15.60 | 318000 |
| 2022-09-27 | 16.97 | $15.40 | 266100 |
| 2022-09-26 | 17.09 | $15.53 | 209600 |
| 2022-09-23 | 17.22 | $15.50 | 237900 |
| 2022-09-22 | 17.40 | $15.58 | 185600 |
| 2022-09-21 | 17.55 | $16.30 | 123600 |
| 2022-09-20 | 17.66 | $16.60 | 190800 |
| 2022-09-19 | 17.77 | $17.35 | 269600 |
| 2022-09-16 | 17.87 | $16.79 | 455400 |
| 2022-09-15 | 18.05 | $16.76 | 256000 |
| 2022-09-14 | 18.23 | $17.06 | 248000 |
| 2022-09-13 | 18.38 | $17.29 | 211000 |
| 2022-09-12 | 18.52 | $18.38 | 281700 |
| 2022-09-09 | 18.60 | $18.43 | 171800 |
| 2022-09-08 | 18.65 | $18.04 | 240100 |
| 2022-09-07 | 18.70 | $17.73 | 326600 |
| 2022-09-06 | 18.74 | $17.16 | 231000 |
| 2022-09-02 | 18.83 | $17.30 | 307300 |
| 2022-09-01 | 18.91 | $17.23 | 255900 |
| 2022-08-31 | 18.98 | $17.09 | 212200 |
| 2022-08-30 | 19.07 | $17.84 | 217600 |
| 2022-08-29 | 19.11 | $17.75 | 103700 |
| 2022-08-26 | 19.17 | $18.23 | 186600 |
| 2022-08-25 | 19.21 | $19.00 | 148700 |
| 2022-08-24 | 19.21 | $18.65 | 141200 |
| 2022-08-23 | 19.22 | $18.59 | 166300 |
| 2022-08-22 | 19.22 | $18.63 | 156800 |
| 2022-08-19 | 19.24 | $19.41 | 126100 |
| 2022-08-18 | 19.20 | $20.43 | 104400 |
| 2022-08-17 | 19.12 | $20.26 | 214400 |
| 2022-08-16 | 19.03 | $20.16 | 197800 |
| 2022-08-15 | 18.93 | $20.12 | 204200 |
| 2022-08-12 | 18.79 | $20.03 | 123900 |
| 2022-08-11 | 18.67 | $19.35 | 192200 |
| 2022-08-10 | 18.56 | $19.10 | 208500 |
| 2022-08-09 | 18.46 | $18.47 | 199700 |
| 2022-08-08 | 18.40 | $19.01 | 135200 |
| 2022-08-05 | 18.32 | $18.84 | 107700 |
| 2022-08-04 | 18.26 | $18.73 | 183300 |
| 2022-08-03 | 18.22 | $18.85 | 1.8M |
| 2022-08-02 | 18.17 | $18.57 | 267800 |
| 2022-08-01 | 18.15 | $19.03 | 281400 |
| 2022-07-29 | 18.10 | $18.91 | 429900 |
| 2022-07-28 | 18.05 | $19.02 | 201800 |
| 2022-07-27 | 18.03 | $18.87 | 313800 |
| 2022-07-26 | 18.03 | $18.66 | 159200 |
| 2022-07-25 | 18.06 | $18.95 | 136500 |
| 2022-07-22 | 18.07 | $18.71 | 152100 |
| 2022-07-21 | 18.08 | $18.69 | 236000 |
| 2022-07-20 | 18.09 | $18.61 | 276500 |
| 2022-07-19 | 18.11 | $18.12 | 159000 |
| 2022-07-18 | 18.13 | $17.36 | 202600 |
| 2022-07-15 | 18.17 | $17.60 | 188400 |
| 2022-07-14 | 18.24 | $17.18 | 190400 |
| 2022-07-13 | 18.33 | $17.06 | 157500 |
| 2022-07-12 | 18.43 | $17.27 | 332400 |
| 2022-07-11 | 18.55 | $17.29 | 227500 |
| 2022-07-08 | 18.71 | $17.68 | 236900 |
| 2022-07-07 | 18.86 | $17.99 | 208200 |
| 2022-07-06 | 19.01 | $17.85 | 288600 |
| 2022-07-05 | 19.16 | $18.05 | 365700 |
| 2022-07-01 | 19.30 | $18.12 | 397900 |
| 2022-06-30 | 19.43 | $18.01 | 488700 |
| 2022-06-29 | 19.54 | $18.57 | 359800 |
| 2022-06-28 | 19.63 | $18.82 | 377700 |
| 2022-06-27 | 19.71 | $19.21 | 489300 |
| 2022-06-24 | 19.74 | $19.28 | 1.3M |
| 2022-06-23 | 19.76 | $18.88 | 272000 |
| 2022-06-22 | 19.79 | $18.91 | 292300 |
| 2022-06-21 | 19.84 | $18.87 | 300000 |
| 2022-06-17 | 19.88 | $18.62 | 918600 |
| 2022-06-16 | 19.95 | $18.16 | 710400 |
| 2022-06-15 | 20.03 | $18.94 | 471100 |
| 2022-06-14 | 20.11 | $18.97 | 372100 |
| 2022-06-13 | 20.14 | $19.08 | 689900 |
| 2022-06-10 | 20.17 | $19.72 | 437300 |
| 2022-06-09 | 20.15 | $20.46 | 251600 |
| 2022-06-08 | 20.09 | $20.67 | 566700 |
| 2022-06-07 | 20.04 | $21.00 | 319000 |
| 2022-06-06 | 20.00 | $20.94 | 409200 |
| 2022-06-03 | 19.96 | $20.77 | 228100 |
| 2022-06-02 | 19.98 | $20.75 | 353600 |
| 2022-06-01 | 19.98 | $20.25 | 297100 |
| 2022-05-31 | 19.98 | $20.39 | 435600 |
| 2022-05-27 | 19.97 | $20.28 | 359800 |
| 2022-05-26 | 19.96 | $19.93 | 431900 |
| 2022-05-25 | 20.00 | $19.63 | 274900 |
| 2022-05-24 | 20.03 | $19.48 | 429100 |
| 2022-05-23 | 20.10 | $19.80 | 570600 |
| 2022-05-20 | 20.19 | $19.82 | 290800 |
| 2022-05-19 | 20.28 | $19.86 | 570800 |
| 2022-05-18 | 20.38 | $19.88 | 561000 |
| 2022-05-17 | 20.50 | $20.57 | 412500 |
| 2022-05-16 | 20.60 | $19.47 | 370700 |
| 2022-05-13 | 20.73 | $19.66 | 323900 |
| 2022-05-12 | 20.85 | $19.48 | 533100 |
| 2022-05-11 | 20.99 | $19.11 | 441500 |
| 2022-05-10 | 21.12 | $19.81 | 766500 |
| 2022-05-09 | 21.22 | $20.02 | 823500 |
| 2022-05-06 | 21.33 | $20.25 | 598900 |
| 2022-05-05 | 21.43 | $21.21 | 532400 |
| 2022-05-04 | 21.50 | $20.64 | 468700 |
| 2022-05-03 | 21.65 | $20.31 | 361800 |
| 2022-05-02 | 21.85 | $20.24 | 329100 |
| 2022-04-29 | 22.07 | $20.04 | 624900 |
| 2022-04-28 | 22.28 | $20.64 | 237400 |
| 2022-04-27 | 22.47 | $20.36 | 440700 |
| 2022-04-26 | 22.70 | $20.76 | 606300 |
| 2022-04-25 | 22.87 | $21.62 | 869300 |
| 2022-04-22 | 22.99 | $21.75 | 613900 |
| 2022-04-21 | 23.13 | $21.75 | 640100 |
| 2022-04-20 | 23.28 | $22.33 | 379700 |
| 2022-04-19 | 23.43 | $22.52 | 441600 |
| 2022-04-18 | 23.57 | $22.10 | 501900 |
| 2022-04-14 | 23.76 | $21.99 | 495400 |
| 2022-04-13 | 23.96 | $22.38 | 609900 |
| 2022-04-12 | 24.11 | $21.59 | 664100 |
| 2022-04-11 | 24.25 | $21.92 | 531700 |
| 2022-04-08 | 24.36 | $22.23 | 511700 |
| 2022-04-07 | 24.43 | $22.23 | 598700 |
| 2022-04-06 | 24.50 | $22.69 | 1.2M |
| 2022-04-05 | 24.53 | $23.52 | 470700 |
| 2022-04-04 | 24.44 | $24.31 | 337900 |
| 2022-04-01 | 24.29 | $24.63 | 331700 |
| 2022-03-31 | 24.22 | $24.25 | 578000 |
| 2022-03-30 | 24.22 | $24.38 | 317100 |
| 2022-03-29 | 24.22 | $24.95 | 457500 |
| 2022-03-28 | 24.13 | $24.16 | 521200 |
| 2022-03-25 | 24.12 | $24.07 | 391500 |
| 2022-03-24 | 24.13 | $24.65 | 677300 |
| 2022-03-23 | 24.09 | $24.63 | 689600 |
| 2022-03-22 | 24.04 | $25.48 | 491500 |
| 2022-03-21 | 23.97 | $25.27 | 609700 |
| 2022-03-18 | 23.93 | $25.77 | 3.7M |
| 2022-03-17 | 23.84 | $26.00 | 1.1M |
| 2022-03-16 | 23.81 | $25.39 | 1.4M |
| 2022-03-15 | 23.78 | $24.48 | 710000 |
| 2022-03-14 | 23.77 | $24.09 | 858400 |
| 2022-03-11 | 23.76 | $23.63 | 572300 |
| 2022-03-10 | 23.80 | $23.67 | 823500 |
| 2022-03-09 | 23.85 | $23.25 | 843100 |
| 2022-03-08 | 23.89 | $21.80 | 1.0M |
| 2022-03-07 | 23.99 | $21.32 | 1.1M |
| 2022-03-04 | 24.09 | $23.16 | 1.0M |
| 2022-03-03 | 24.07 | $24.30 | 565800 |
| 2022-03-02 | 23.93 | $24.37 | 603300 |
| 2022-03-01 | 23.82 | $23.10 | 783200 |
| 2022-02-28 | 23.74 | $23.87 | 646500 |
| 2022-02-25 | 23.59 | $24.35 | 268800 |
| 2022-02-24 | 23.40 | $23.80 | 569700 |
| 2022-02-23 | 23.25 | $23.60 | 430100 |
| 2022-02-22 | 23.13 | $24.25 | 551200 |
| 2022-02-18 | 23.01 | $24.32 | 495300 |
| 2022-02-17 | 22.89 | $24.13 | 568900 |
| 2022-02-16 | 22.80 | $25.26 | 764400 |
| 2022-02-15 | 22.71 | $24.83 | 978800 |
| 2022-02-14 | 22.66 | $24.34 | 914300 |
| 2022-02-11 | 22.67 | $23.92 | 954900 |
| 2022-02-10 | 22.70 | $24.26 | 1.0M |
| 2022-02-09 | 22.71 | $24.72 | 848400 |
| 2022-02-08 | 22.71 | $24.09 | 1.0M |
| 2022-02-07 | 22.72 | $23.72 | 1.1M |
| 2022-02-04 | 22.75 | $23.45 | 906300 |
| 2022-02-03 | 22.79 | $22.68 | 1.6M |
| 2022-02-02 | 22.87 | $21.62 | 809500 |
| 2022-02-01 | 23.05 | $22.07 | 744000 |
| 2022-01-31 | 23.22 | $21.58 | 1.5M |
| 2022-01-28 | 23.42 | $20.81 | 498400 |
| 2022-01-27 | 23.68 | $20.52 | 663000 |
| 2022-01-26 | 23.93 | $20.89 | 575200 |
| 2022-01-25 | 24.18 | $21.05 | 932600 |
| 2022-01-24 | 24.42 | $21.94 | 709000 |
| 2022-01-21 | 24.61 | $21.84 | 745500 |
| 2022-01-20 | 24.79 | $22.49 | 671900 |
| 2022-01-19 | 24.93 | $23.37 | 426900 |
| 2022-01-18 | 25.00 | $23.87 | 498400 |
| 2022-01-14 | 25.13 | $24.44 | 525700 |
| 2022-01-13 | 25.23 | $24.53 | 442900 |
| 2022-01-12 | 25.36 | $24.53 | 525800 |
| 2022-01-11 | 25.50 | $24.62 | 529500 |
| 2022-01-10 | 25.70 | $24.35 | 635200 |
| 2022-01-07 | 25.95 | $24.29 | 709500 |
| 2022-01-06 | 26.25 | $24.26 | 511900 |
| 2022-01-05 | 26.52 | $24.30 | 590400 |
| 2022-01-04 | 26.74 | $25.31 | 695400 |
| 2022-01-03 | 26.88 | $25.38 | 683200 |
| 2021-12-31 | 26.98 | $25.60 | 734700 |
| 2021-12-30 | 27.21 | $25.92 | 1.0M |
| 2021-12-29 | 27.43 | $25.64 | 6.0M |
| 2021-12-28 | 27.65 | $25.79 | 622400 |
| 2021-12-27 | 27.88 | $26.02 | 694800 |
| 2021-12-23 | 28.09 | $25.66 | 778400 |
| 2021-12-22 | 28.33 | $25.43 | 1.1M |
| 2021-12-21 | 28.58 | $25.28 | 2.1M |
| 2021-12-20 | 28.82 | $24.85 | 2.1M |
| 2021-12-17 | 29.10 | $26.31 | 1.8M |
| 2021-12-16 | 29.31 | $26.46 | 1.1M |
| 2021-12-15 | 29.51 | $27.12 | 1.6M |
| 2021-12-14 | 29.67 | $27.41 | 1.6M |
| 2021-12-13 | 29.84 | $28.55 | 1.1M |
| 2021-12-10 | 29.95 | $29.34 | 1.6M |
| 2021-12-09 | 30.01 | $30.31 | 4.0M |
| 2021-12-08 | 30.01 | $29.78 | 1.4M |
| 2021-12-07 | 30.04 | $28.70 | 9.0M |
| 2021-12-06 | 30.11 | $28.14 | 1.1M |
| 2021-12-03 | 30.22 | $27.33 | 1.6M |
| 2021-12-02 | 30.36 | $30.20 | 8.5M |
| 2021-12-01 | 30.35 | $30.24 | 5.9M |
| 2021-11-30 | 30.36 | $30.03 | 2.9M |
| 2021-11-29 | 30.35 | $30.44 | 2.8M |
| 2021-11-26 | 30.33 | $30.15 | 1.1M |
| 2021-11-24 | 30.26 | $30.46 | 526900 |
| 2021-11-23 | 30.08 | $30.40 | 1.5M |
| 2021-11-22 | 29.91 | $30.27 | 935100 |
| 2021-11-19 | 29.75 | $30.38 | 935500 |
| 2021-11-18 | 29.58 | $30.46 | 1.2M |
| 2021-11-17 | 29.40 | $30.40 | 2.6M |
| 2021-11-16 | 29.22 | $30.50 | 2.0M |
| 2021-11-15 | 29.03 | $30.63 | 1.6M |
| 2021-11-12 | 28.82 | $30.77 | 1.2M |
| 2021-11-11 | 28.62 | $30.63 | 1.5M |
| 2021-11-10 | 28.43 | $30.29 | 1.3M |
| 2021-11-09 | 28.22 | $30.31 | 1.9M |
| 2021-11-08 | 28.01 | $30.23 | 1.2M |
| 2021-11-05 | 27.81 | $30.29 | 3.3M |
| 2021-11-04 | 27.63 | $30.05 | 4.8M |
| 2021-11-03 | 27.46 | $30.13 | 714500 |
| 2021-11-02 | 27.27 | $30.37 | 1.0M |
| 2021-11-01 | 27.06 | $29.82 | 904100 |
| 2021-10-29 | 26.87 | $29.98 | 2.6M |
| 2021-10-28 | 26.68 | $28.85 | 2.6M |
| 2021-10-27 | 26.54 | $26.76 | 488200 |
| 2021-10-26 | 26.50 | $27.05 | 290000 |
| 2021-10-25 | 26.46 | $27.08 | 431300 |
| 2021-10-22 | 26.45 | $26.98 | 356700 |
| 2021-10-21 | 26.43 | $26.93 | 400700 |
| 2021-10-20 | 26.43 | $26.76 | 569500 |
| 2021-10-19 | 26.43 | $26.63 | 304900 |
| 2021-10-18 | 26.41 | $26.52 | 324600 |
| 2021-10-15 | 26.39 | $26.76 | 331000 |
| 2021-10-14 | 26.38 | $26.71 | 521700 |
| 2021-10-13 | 26.37 | $26.10 | 334900 |
| 2021-10-12 | 26.41 | $26.20 | 270100 |
| 2021-10-11 | 26.43 | $26.31 | 196600 |
| 2021-10-08 | 26.46 | $26.61 | 309200 |
| 2021-10-07 | 26.47 | $26.57 | 426400 |
| 2021-10-06 | 26.48 | $26.50 | 965700 |
| 2021-10-05 | 26.50 | $26.13 | 343400 |
| 2021-10-04 | 26.55 | $25.94 | 575400 |
| 2021-10-01 | 26.62 | $26.12 | 699300 |
| 2021-09-30 | 26.69 | $26.13 | 581800 |
| 2021-09-29 | 26.74 | $26.04 | 464800 |
| 2021-09-28 | 26.80 | $26.16 | 398200 |
| 2021-09-27 | 26.85 | $26.80 | 291500 |
| 2021-09-24 | 26.89 | $26.68 | 290500 |
| 2021-09-23 | 26.92 | $27.00 | 288400 |
| 2021-09-22 | 26.94 | $26.59 | 269400 |
| 2021-09-21 | 26.95 | $26.25 | 472100 |
| 2021-09-20 | 26.96 | $26.14 | 658900 |
| 2021-09-17 | 26.96 | $26.53 | 977000 |
| 2021-09-16 | 26.95 | $26.66 | 181300 |
| 2021-09-15 | 26.92 | $26.84 | 451800 |
| 2021-09-14 | 26.91 | $26.60 | 800200 |
| 2021-09-13 | 26.93 | $27.00 | 512900 |
| 2021-09-10 | 26.91 | $26.65 | 246300 |
| 2021-09-09 | 26.92 | $26.84 | 326500 |
| 2021-09-08 | 26.91 | $26.91 | 305700 |
| 2021-09-07 | 26.89 | $27.15 | 311100 |
| 2021-09-03 | 26.87 | $27.40 | 352000 |
| 2021-09-02 | 26.82 | $27.34 | 309400 |
| 2021-09-01 | 26.77 | $27.18 | 332000 |
| 2021-08-31 | 26.69 | $27.19 | 319400 |
| 2021-08-30 | 26.60 | $27.25 | 372800 |
| 2021-08-27 | 26.49 | $27.61 | 441900 |
| 2021-08-26 | 26.36 | $27.26 | 365200 |
| 2021-08-25 | 26.23 | $27.33 | 695400 |
| 2021-08-24 | 26.09 | $26.86 | 365200 |
| 2021-08-23 | 25.96 | $26.38 | 210800 |
| 2021-08-20 | 25.85 | $26.30 | 365700 |
| 2021-08-19 | 25.73 | $26.16 | 492500 |
| 2021-08-18 | 25.61 | $26.15 | 355300 |
| 2021-08-17 | 25.49 | $26.57 | 433300 |
| 2021-08-16 | 25.33 | $26.98 | 310600 |
| 2021-08-13 | 25.13 | $26.73 | 178000 |
| 2021-08-12 | 24.98 | $26.77 | 314700 |
| 2021-08-11 | 24.82 | $26.66 | 392900 |
| 2021-08-10 | 24.66 | $26.62 | 435100 |
| 2021-08-09 | 24.52 | $26.72 | 383500 |
| 2021-08-06 | 24.40 | $26.40 | 424300 |
| 2021-08-05 | 24.29 | $26.18 | 357200 |
| 2021-08-04 | 24.16 | $25.73 | 598500 |
| 2021-08-03 | 24.08 | $25.30 | 661900 |
| 2021-08-02 | 24.02 | $25.06 | 366500 |
| 2021-07-30 | 23.97 | $24.99 | 470200 |
| 2021-07-29 | 23.92 | $24.72 | 401800 |
| 2021-07-28 | 23.85 | $24.45 | 417300 |
| 2021-07-27 | 23.81 | $24.27 | 296700 |
| 2021-07-26 | 23.78 | $24.20 | 173300 |
| 2021-07-23 | 23.76 | $23.92 | 234400 |
| 2021-07-22 | 23.76 | $23.69 | 239700 |
| 2021-07-21 | 23.77 | $23.88 | 384500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
78.26
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.25
Average
29.22
Maximum
78.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.26 | $82.79 | 335700 |
| 2026-07-16 | 77.78 | $83.27 | 492917 |
| 2026-07-15 | 77.20 | $83.07 | 389500 |
| 2026-07-14 | 76.59 | $80.62 | 340942 |
| 2026-07-13 | 76.16 | $78.81 | 416125 |
| 2026-07-10 | 75.88 | $81.66 | 430800 |
| 2026-07-09 | 75.28 | $80.38 | 395627 |
| 2026-07-08 | 74.74 | $77.39 | 311200 |
| 2026-07-07 | 74.46 | $78.28 | 448311 |
| 2026-07-06 | 74.06 | $79.15 | 729874 |
| 2026-07-02 | 73.52 | $73.09 | 388401 |
| 2026-07-01 | 73.57 | $71.98 | 474000 |
| 2026-06-30 | 73.73 | $71.52 | 467600 |
| 2026-06-29 | 73.97 | $71.17 | 447900 |
| 2026-06-26 | 74.26 | $72.20 | 1.4M |
| 2026-06-25 | 74.48 | $69.77 | 741300 |
| 2026-06-24 | 74.97 | $70.38 | 605729 |
| 2026-06-23 | 75.46 | $73.01 | 443100 |
| 2026-06-22 | 75.71 | $73.89 | 718648 |
| 2026-06-18 | 75.91 | $75.15 | 3.0M |
| 2026-06-17 | 75.99 | $82.72 | 470600 |
| 2026-06-16 | 75.28 | $82.33 | 397000 |
| 2026-06-15 | 74.53 | $80.57 | 871300 |
| 2026-06-12 | 73.90 | $78.54 | 246343 |
| 2026-06-11 | 73.41 | $77.70 | 340648 |
| 2026-06-10 | 72.96 | $76.08 | 257431 |
| 2026-06-09 | 72.63 | $77.34 | 361795 |
| 2026-06-08 | 72.13 | $77.03 | 484532 |
| 2026-06-05 | 71.62 | $74.00 | 306200 |
| 2026-06-04 | 71.37 | $75.82 | 327600 |
| 2026-06-03 | 70.90 | $72.26 | 455300 |
| 2026-06-02 | 70.76 | $72.70 | 272600 |
| 2026-06-01 | 70.55 | $72.30 | 295600 |
| 2026-05-29 | 70.37 | $72.31 | 409900 |
| 2026-05-28 | 70.16 | $72.71 | 358609 |
| 2026-05-27 | 69.89 | $74.50 | 664046 |
| 2026-05-26 | 69.41 | $75.48 | 619549 |
| 2026-05-22 | 68.77 | $71.58 | 529400 |
| 2026-05-21 | 68.47 | $72.57 | 405900 |
| 2026-05-20 | 68.04 | $71.12 | 661500 |
| 2026-05-19 | 67.72 | $68.11 | 385815 |
| 2026-05-18 | 67.68 | $69.34 | 348800 |
| 2026-05-15 | 67.50 | $68.82 | 294400 |
| 2026-05-14 | 67.36 | $71.22 | 406100 |
| 2026-05-13 | 66.96 | $70.22 | 506129 |
| 2026-05-12 | 66.62 | $70.53 | 290500 |
| 2026-05-11 | 66.20 | $72.38 | 529410 |
| 2026-05-08 | 65.55 | $68.63 | 259300 |
| 2026-05-07 | 65.23 | $66.53 | 245100 |
| 2026-05-06 | 65.09 | $67.89 | 269123 |
| 2026-05-05 | 64.80 | $68.34 | 333123 |
| 2026-05-04 | 64.43 | $67.55 | 433022 |
| 2026-05-01 | 64.10 | $65.49 | 525331 |
| 2026-04-30 | 63.95 | $67.35 | 574000 |
| 2026-04-29 | 63.59 | $65.08 | 493200 |
| 2026-04-28 | 63.44 | $66.91 | 313100 |
| 2026-04-27 | 63.07 | $68.18 | 276200 |
| 2026-04-24 | 62.53 | $67.78 | 209400 |
| 2026-04-23 | 61.98 | $66.94 | 187400 |
| 2026-04-22 | 61.46 | $67.67 | 382700 |
| 2026-04-21 | 60.80 | $65.78 | 270319 |
| 2026-04-20 | 60.28 | $66.70 | 238203 |
| 2026-04-17 | 59.60 | $66.71 | 395100 |
| 2026-04-16 | 58.86 | $66.41 | 289532 |
| 2026-04-15 | 58.06 | $66.69 | 331044 |
| 2026-04-14 | 57.15 | $64.97 | 403323 |
| 2026-04-13 | 56.33 | $63.44 | 323300 |
| 2026-04-10 | 55.58 | $61.93 | 288001 |
| 2026-04-09 | 54.91 | $61.86 | 507545 |
| 2026-04-08 | 54.18 | $59.43 | 554800 |
| 2026-04-07 | 53.63 | $56.27 | 284500 |
| 2026-04-06 | 53.35 | $55.99 | 259100 |
| 2026-04-02 | 53.07 | $55.28 | 328419 |
| 2026-04-01 | 52.84 | $56.20 | 519201 |
| 2026-03-31 | 52.49 | $54.42 | 314600 |
| 2026-03-30 | 52.28 | $52.28 | 187210 |
| 2026-03-27 | 52.28 | $52.22 | 172800 |
| 2026-03-26 | 52.29 | $54.44 | 230200 |
| 2026-03-25 | 52.06 | $53.88 | 186900 |
| 2026-03-24 | 51.87 | $51.94 | 239336 |
| 2026-03-23 | 51.87 | $52.13 | 253200 |
| 2026-03-20 | 51.84 | $50.83 | 567934 |
| 2026-03-19 | 51.94 | $52.05 | 329206 |
| 2026-03-18 | 51.93 | $50.21 | 289600 |
| 2026-03-17 | 52.12 | $51.11 | 249222 |
| 2026-03-16 | 52.22 | $50.73 | 214314 |
| 2026-03-13 | 52.38 | $50.43 | 261100 |
| 2026-03-12 | 52.58 | $50.29 | 318317 |
| 2026-03-11 | 52.82 | $50.72 | 173900 |
| 2026-03-10 | 53.05 | $51.56 | 203807 |
| 2026-03-09 | 53.20 | $51.56 | 271500 |
| 2026-03-06 | 53.38 | $51.18 | 273100 |
| 2026-03-05 | 53.61 | $53.41 | 365126 |
| 2026-03-04 | 53.63 | $54.68 | 328500 |
| 2026-03-03 | 53.52 | $53.78 | 308117 |
| 2026-03-02 | 53.49 | $54.95 | 263800 |
| 2026-02-27 | 53.33 | $53.86 | 442706 |
| 2026-02-26 | 53.28 | $55.78 | 274909 |
| 2026-02-25 | 53.02 | $56.43 | 376400 |
| 2026-02-24 | 52.66 | $54.37 | 366947 |
| 2026-02-23 | 52.48 | $52.44 | 364544 |
| 2026-02-20 | 52.48 | $53.23 | 223500 |
| 2026-02-19 | 52.40 | $52.89 | 161700 |
| 2026-02-18 | 52.35 | $52.72 | 119430 |
| 2026-02-17 | 52.31 | $51.94 | 179825 |
| 2026-02-13 | 52.35 | $51.85 | 145616 |
| 2026-02-12 | 52.40 | $52.31 | 284100 |
| 2026-02-11 | 52.41 | $51.92 | 281423 |
| 2026-02-10 | 52.46 | $51.62 | 257600 |
| 2026-02-09 | 52.55 | $51.86 | 274000 |
| 2026-02-06 | 52.63 | $50.98 | 405200 |
| 2026-02-05 | 52.80 | $48.52 | 665239 |
| 2026-02-04 | 53.25 | $52.51 | 414700 |
| 2026-02-03 | 53.33 | $51.67 | 376632 |
| 2026-02-02 | 53.50 | $55.85 | 187000 |
| 2026-01-30 | 53.25 | $55.42 | 429105 |
| 2026-01-29 | 53.03 | $55.13 | 238135 |
| 2026-01-28 | 52.80 | $55.29 | 188828 |
| 2026-01-27 | 52.54 | $55.57 | 106300 |
| 2026-01-26 | 52.22 | $55.40 | 191500 |
| 2026-01-23 | 51.89 | $55.19 | 310027 |
| 2026-01-22 | 51.54 | $55.58 | 251900 |
| 2026-01-21 | 51.12 | $54.92 | 208500 |
| 2026-01-20 | 50.72 | $53.99 | 205104 |
| 2026-01-16 | 50.37 | $54.43 | 190708 |
| 2026-01-15 | 49.95 | $54.52 | 202700 |
| 2026-01-14 | 49.46 | $52.74 | 168825 |
| 2026-01-13 | 49.12 | $52.62 | 204519 |
| 2026-01-12 | 48.75 | $52.52 | 207300 |
| 2026-01-09 | 48.35 | $51.37 | 199903 |
| 2026-01-08 | 48.04 | $50.85 | 320829 |
| 2026-01-07 | 47.74 | $48.47 | 158428 |
| 2026-01-06 | 47.66 | $49.67 | 247043 |
| 2026-01-05 | 47.45 | $49.28 | 338900 |
| 2026-01-02 | 47.26 | $47.38 | 159100 |
| 2025-12-31 | 47.25 | $47.00 | 124600 |
| 2025-12-30 | 47.27 | $47.54 | 120000 |
| 2025-12-29 | 47.25 | $48.07 | 125722 |
| 2025-12-26 | 47.16 | $48.38 | 106200 |
| 2025-12-24 | 47.03 | $48.41 | 44600 |
| 2025-12-23 | 46.89 | $48.57 | 366400 |
| 2025-12-22 | 46.71 | $48.14 | 154200 |
| 2025-12-19 | 46.56 | $47.54 | 375743 |
| 2025-12-18 | 46.45 | $47.66 | 287900 |
| 2025-12-17 | 46.33 | $46.88 | 259138 |
| 2025-12-16 | 46.27 | $47.92 | 232100 |
| 2025-12-15 | 46.10 | $47.66 | 227100 |
| 2025-12-12 | 45.93 | $47.69 | 388618 |
| 2025-12-11 | 45.75 | $49.22 | 351043 |
| 2025-12-10 | 45.38 | $48.10 | 321500 |
| 2025-12-09 | 45.09 | $46.44 | 200505 |
| 2025-12-08 | 44.95 | $46.07 | 265600 |
| 2025-12-05 | 44.84 | $46.78 | 301915 |
| 2025-12-04 | 44.63 | $46.41 | 280251 |
| 2025-12-03 | 44.44 | $45.11 | 196828 |
| 2025-12-02 | 44.37 | $43.65 | 160818 |
| 2025-12-01 | 44.45 | $43.85 | 215100 |
| 2025-11-28 | 44.51 | $44.84 | 71600 |
| 2025-11-26 | 44.48 | $45.16 | 262800 |
| 2025-11-25 | 44.41 | $44.89 | 158606 |
| 2025-11-24 | 44.35 | $44.33 | 225639 |
| 2025-11-21 | 44.36 | $43.30 | 236906 |
| 2025-11-20 | 44.47 | $43.04 | 342409 |
| 2025-11-19 | 44.62 | $42.18 | 156100 |
| 2025-11-18 | 44.88 | $42.37 | 212600 |
| 2025-11-17 | 45.14 | $41.93 | 129200 |
| 2025-11-14 | 45.48 | $43.90 | 157925 |
| 2025-11-13 | 45.64 | $43.25 | 194700 |
| 2025-11-12 | 45.90 | $44.54 | 247300 |
| 2025-11-11 | 46.04 | $43.98 | 126011 |
| 2025-11-10 | 46.26 | $45.22 | 153300 |
| 2025-11-07 | 46.36 | $44.47 | 265000 |
| 2025-11-06 | 46.56 | $43.68 | 259644 |
| 2025-11-05 | 46.87 | $43.60 | 262900 |
| 2025-11-04 | 47.21 | $43.17 | 374000 |
| 2025-11-03 | 47.64 | $46.22 | 337000 |
| 2025-10-31 | 47.79 | $48.10 | 353609 |
| 2025-10-30 | 47.75 | $49.70 | 719051 |
| 2025-10-29 | 47.55 | $49.26 | 290265 |
| 2025-10-28 | 47.37 | $49.52 | 240630 |
| 2025-10-27 | 47.14 | $49.53 | 261119 |
| 2025-10-24 | 46.89 | $48.19 | 132615 |
| 2025-10-23 | 46.75 | $47.14 | 107400 |
| 2025-10-22 | 46.71 | $47.17 | 199000 |
| 2025-10-21 | 46.66 | $47.59 | 107600 |
| 2025-10-20 | 46.56 | $47.28 | 140815 |
| 2025-10-17 | 46.49 | $46.35 | 188926 |
| 2025-10-16 | 46.50 | $45.71 | 172528 |
| 2025-10-15 | 46.59 | $47.58 | 210900 |
| 2025-10-14 | 46.48 | $47.63 | 210849 |
| 2025-10-13 | 46.36 | $46.09 | 249635 |
| 2025-10-10 | 46.39 | $44.22 | 191900 |
| 2025-10-09 | 46.62 | $44.64 | 214723 |
| 2025-10-08 | 46.83 | $44.17 | 238024 |
| 2025-10-07 | 47.11 | $44.46 | 421400 |
| 2025-10-06 | 47.39 | $45.01 | 222139 |
| 2025-10-03 | 47.64 | $46.24 | 230228 |
| 2025-10-02 | 47.78 | $46.22 | 177800 |
| 2025-10-01 | 47.95 | $46.24 | 212100 |
| 2025-09-30 | 48.13 | $48.16 | 238422 |
| 2025-09-29 | 48.12 | $49.00 | 189004 |
| 2025-09-26 | 48.03 | $48.94 | 248914 |
| 2025-09-25 | 47.94 | $48.05 | 236000 |
| 2025-09-24 | 47.92 | $47.63 | 205200 |
| 2025-09-23 | 47.96 | $48.44 | 222209 |
| 2025-09-22 | 47.90 | $48.80 | 347200 |
| 2025-09-19 | 47.81 | $48.86 | 854500 |
| 2025-09-18 | 47.70 | $50.00 | 272330 |
| 2025-09-17 | 47.46 | $48.34 | 196600 |
| 2025-09-16 | 47.36 | $48.50 | 312633 |
| 2025-09-15 | 47.25 | $48.37 | 313600 |
| 2025-09-12 | 47.13 | $48.57 | 260000 |
| 2025-09-11 | 46.98 | $48.30 | 418200 |
| 2025-09-10 | 46.84 | $46.58 | 308439 |
| 2025-09-09 | 46.86 | $46.54 | 544500 |
| 2025-09-08 | 46.90 | $44.85 | 598200 |
| 2025-09-05 | 47.11 | $44.46 | 955000 |
| 2025-09-04 | 47.39 | $42.61 | 1.5M |
| 2025-09-03 | 47.89 | $50.19 | 313900 |
| 2025-09-02 | 47.65 | $50.48 | 237100 |
| 2025-08-29 | 47.36 | $50.97 | 196400 |
| 2025-08-28 | 46.97 | $51.27 | 200500 |
| 2025-08-27 | 46.52 | $50.64 | 268547 |
| 2025-08-26 | 46.09 | $51.18 | 244300 |
| 2025-08-25 | 45.55 | $50.23 | 227246 |
| 2025-08-22 | 45.06 | $48.98 | 476600 |
| 2025-08-21 | 44.65 | $47.17 | 132940 |
| 2025-08-20 | 44.38 | $46.78 | 172239 |
| 2025-08-19 | 44.13 | $47.17 | 204360 |
| 2025-08-18 | 43.81 | $47.81 | 177500 |
| 2025-08-15 | 43.39 | $47.04 | 325229 |
| 2025-08-14 | 43.01 | $47.14 | 151844 |
| 2025-08-13 | 42.57 | $47.95 | 194900 |
| 2025-08-12 | 42.00 | $47.78 | 259538 |
| 2025-08-11 | 41.40 | $45.34 | 209218 |
| 2025-08-08 | 40.98 | $44.65 | 175237 |
| 2025-08-07 | 40.59 | $44.30 | 180000 |
| 2025-08-06 | 40.20 | $45.80 | 319000 |
| 2025-08-05 | 39.62 | $44.54 | 437500 |
| 2025-08-04 | 39.10 | $40.62 | 274500 |
| 2025-08-01 | 38.94 | $39.58 | 375127 |
| 2025-07-31 | 38.87 | $41.79 | 540214 |
| 2025-07-30 | 38.56 | $39.64 | 303400 |
| 2025-07-29 | 38.45 | $39.75 | 175290 |
| 2025-07-28 | 38.31 | $39.86 | 191434 |
| 2025-07-25 | 38.15 | $39.92 | 126900 |
| 2025-07-24 | 37.96 | $39.95 | 144400 |
| 2025-07-23 | 37.75 | $40.03 | 148404 |
| 2025-07-22 | 37.51 | $39.51 | 193100 |
| 2025-07-21 | 37.30 | $39.30 | 154800 |
| 2025-07-18 | 37.09 | $40.06 | 220800 |
| 2025-07-17 | 36.78 | $40.07 | 263600 |
| 2025-07-16 | 36.43 | $39.63 | 196823 |
| 2025-07-15 | 36.10 | $38.75 | 437923 |
| 2025-07-14 | 35.82 | $39.64 | 427338 |
| 2025-07-11 | 35.41 | $39.30 | 215400 |
| 2025-07-10 | 35.00 | $39.11 | 375200 |
| 2025-07-09 | 34.57 | $37.85 | 241406 |
| 2025-07-08 | 34.23 | $37.79 | 400000 |
| 2025-07-07 | 33.85 | $37.98 | 401543 |
| 2025-07-03 | 33.42 | $37.58 | 126400 |
| 2025-07-02 | 32.98 | $36.75 | 205911 |
| 2025-07-01 | 32.58 | $35.70 | 249949 |
| 2025-06-30 | 32.25 | $35.24 | 415219 |
| 2025-06-27 | 31.94 | $35.26 | 620200 |
| 2025-06-26 | 31.59 | $34.23 | 206844 |
| 2025-06-25 | 31.31 | $33.31 | 242916 |
| 2025-06-24 | 31.10 | $33.05 | 139414 |
| 2025-06-23 | 30.90 | $32.36 | 192420 |
| 2025-06-20 | 30.74 | $31.65 | 485100 |
| 2025-06-18 | 30.65 | $31.44 | 133800 |
| 2025-06-17 | 30.56 | $31.38 | 107001 |
| 2025-06-16 | 30.48 | $31.70 | 253200 |
| 2025-06-13 | 30.35 | $31.16 | 201823 |
| 2025-06-12 | 30.26 | $31.74 | 163200 |
| 2025-06-11 | 30.11 | $31.55 | 261738 |
| 2025-06-10 | 29.95 | $31.45 | 254700 |
| 2025-06-09 | 29.80 | $31.21 | 220442 |
| 2025-06-06 | 29.65 | $30.49 | 265900 |
| 2025-06-05 | 29.56 | $30.06 | 214200 |
| 2025-06-04 | 29.51 | $30.00 | 321500 |
| 2025-06-03 | 29.45 | $29.63 | 211742 |
| 2025-06-02 | 29.44 | $29.87 | 162000 |
| 2025-05-30 | 29.39 | $30.11 | 328303 |
| 2025-05-29 | 29.31 | $30.05 | 110300 |
| 2025-05-28 | 29.24 | $30.00 | 144226 |
| 2025-05-27 | 29.16 | $30.34 | 180300 |
| 2025-05-23 | 29.03 | $29.23 | 241400 |
| 2025-05-22 | 29.01 | $29.45 | 222720 |
| 2025-05-21 | 28.97 | $29.54 | 207117 |
| 2025-05-20 | 28.91 | $30.11 | 188100 |
| 2025-05-19 | 28.78 | $30.22 | 282200 |
| 2025-05-16 | 28.63 | $30.24 | 761500 |
| 2025-05-15 | 28.46 | $30.50 | 281400 |
| 2025-05-14 | 28.24 | $30.35 | 305800 |
| 2025-05-13 | 28.02 | $30.44 | 251316 |
| 2025-05-12 | 27.77 | $30.08 | 286800 |
| 2025-05-09 | 27.52 | $29.38 | 194000 |
| 2025-05-08 | 27.33 | $29.50 | 232300 |
| 2025-05-07 | 27.10 | $28.87 | 358340 |
| 2025-05-06 | 26.91 | $28.94 | 462507 |
| 2025-05-05 | 26.70 | $28.06 | 249241 |
| 2025-05-02 | 26.55 | $27.84 | 233129 |
| 2025-05-01 | 26.42 | $28.20 | 382933 |
| 2025-04-30 | 26.23 | $26.94 | 348041 |
| 2025-04-29 | 26.16 | $26.69 | 262703 |
| 2025-04-28 | 26.10 | $26.91 | 159747 |
| 2025-04-25 | 26.01 | $26.93 | 122344 |
| 2025-04-24 | 25.92 | $26.96 | 171800 |
| 2025-04-23 | 25.81 | $26.48 | 292700 |
| 2025-04-22 | 25.74 | $26.42 | 340600 |
| 2025-04-21 | 25.67 | $25.42 | 339524 |
| 2025-04-17 | 25.69 | $26.63 | 143600 |
| 2025-04-16 | 25.59 | $26.64 | 231500 |
| 2025-04-15 | 25.48 | $26.53 | 133215 |
| 2025-04-14 | 25.37 | $26.65 | 346516 |
| 2025-04-11 | 25.24 | $26.18 | 270600 |
| 2025-04-10 | 25.14 | $25.75 | 352900 |
| 2025-04-09 | 25.07 | $26.09 | 413200 |
| 2025-04-08 | 24.97 | $23.34 | 479233 |
| 2025-04-07 | 25.14 | $23.34 | 502200 |
| 2025-04-04 | 25.33 | $22.96 | 326000 |
| 2025-04-03 | 25.58 | $24.25 | 296300 |
| 2025-04-02 | 25.72 | $26.58 | 226334 |
| 2025-04-01 | 25.63 | $26.34 | 290500 |
| 2025-03-31 | 25.55 | $25.86 | 482600 |
| 2025-03-28 | 25.52 | $25.86 | 226411 |
| 2025-03-27 | 25.48 | $26.64 | 251400 |
| 2025-03-26 | 25.36 | $26.61 | 199531 |
| 2025-03-25 | 25.23 | $26.65 | 236100 |
| 2025-03-24 | 25.08 | $26.55 | 192203 |
| 2025-03-21 | 24.93 | $25.53 | 491547 |
| 2025-03-20 | 24.86 | $25.98 | 181000 |
| 2025-03-19 | 24.74 | $25.98 | 244248 |
| 2025-03-18 | 24.61 | $25.35 | 302000 |
| 2025-03-17 | 24.54 | $25.08 | 195308 |
| 2025-03-14 | 24.48 | $24.58 | 185600 |
| 2025-03-13 | 24.47 | $23.93 | 217114 |
| 2025-03-12 | 24.52 | $23.81 | 215609 |
| 2025-03-11 | 24.60 | $23.95 | 300715 |
| 2025-03-10 | 24.67 | $23.64 | 205500 |
| 2025-03-07 | 24.78 | $24.24 | 315800 |
| 2025-03-06 | 24.83 | $24.16 | 294500 |
| 2025-03-05 | 24.90 | $23.68 | 339700 |
| 2025-03-04 | 25.03 | $23.52 | 179900 |
| 2025-03-03 | 25.19 | $24.62 | 226300 |
| 2025-02-28 | 25.25 | $24.66 | 171626 |
| 2025-02-27 | 25.32 | $24.44 | 136338 |
| 2025-02-26 | 25.41 | $24.63 | 159300 |
| 2025-02-25 | 25.49 | $25.06 | 100706 |
| 2025-02-24 | 25.53 | $24.93 | 107914 |
| 2025-02-21 | 25.60 | $25.71 | 168920 |
| 2025-02-20 | 25.59 | $25.92 | 165500 |
| 2025-02-19 | 25.55 | $26.23 | 180900 |
| 2025-02-18 | 25.48 | $26.32 | 174100 |
| 2025-02-14 | 25.39 | $25.69 | 110600 |
| 2025-02-13 | 25.36 | $25.63 | 195334 |
| 2025-02-12 | 25.33 | $25.20 | 216000 |
| 2025-02-11 | 25.34 | $26.40 | 237119 |
| 2025-02-10 | 25.23 | $25.07 | 182011 |
| 2025-02-07 | 25.25 | $25.22 | 207839 |
| 2025-02-06 | 25.25 | $25.20 | 166200 |
| 2025-02-05 | 25.26 | $24.15 | 153602 |
| 2025-02-04 | 25.38 | $23.76 | 198503 |
| 2025-02-03 | 25.55 | $24.63 | 153100 |
| 2025-01-31 | 25.64 | $24.92 | 117911 |
| 2025-01-30 | 25.72 | $25.28 | 104800 |
| 2025-01-29 | 25.76 | $25.33 | 88837 |
| 2025-01-28 | 25.81 | $25.49 | 91229 |
| 2025-01-27 | 25.84 | $25.38 | 116200 |
| 2025-01-24 | 25.89 | $25.80 | 122000 |
| 2025-01-23 | 25.90 | $25.66 | 125445 |
| 2025-01-22 | 25.93 | $25.40 | 145900 |
| 2025-01-21 | 25.98 | $25.60 | 180200 |
| 2025-01-17 | 26.02 | $24.97 | 150200 |
| 2025-01-16 | 26.14 | $25.15 | 142700 |
| 2025-01-15 | 26.24 | $24.56 | 176719 |
| 2025-01-14 | 26.42 | $24.45 | 143200 |
| 2025-01-13 | 26.62 | $24.06 | 424200 |
| 2025-01-10 | 26.89 | $24.04 | 309713 |
| 2025-01-08 | 27.19 | $25.04 | 115338 |
| 2025-01-07 | 27.42 | $25.16 | 255100 |
| 2025-01-06 | 27.66 | $25.74 | 177700 |
| 2025-01-03 | 27.86 | $25.84 | 133141 |
| 2025-01-02 | 28.07 | $25.79 | 127200 |
| 2024-12-31 | 28.31 | $26.34 | 255723 |
| 2024-12-30 | 28.52 | $26.37 | 175600 |
| 2024-12-27 | 28.75 | $26.90 | 182414 |
| 2024-12-26 | 28.94 | $27.37 | 110800 |
| 2024-12-24 | 29.10 | $26.96 | 75600 |
| 2024-12-23 | 29.33 | $26.73 | 164300 |
| 2024-12-20 | 29.60 | $27.01 | 1.1M |
| 2024-12-19 | 29.88 | $28.02 | 217300 |
| 2024-12-18 | 30.07 | $28.38 | 399100 |
| 2024-12-17 | 30.25 | $29.72 | 229800 |
| 2024-12-16 | 30.31 | $30.27 | 175400 |
| 2024-12-13 | 30.31 | $30.12 | 127600 |
| 2024-12-12 | 30.33 | $30.29 | 142300 |
| 2024-12-11 | 30.34 | $30.79 | 346800 |
| 2024-12-10 | 30.29 | $30.37 | 178700 |
| 2024-12-09 | 30.28 | $30.59 | 132800 |
| 2024-12-06 | 30.25 | $30.93 | 120200 |
| 2024-12-05 | 30.17 | $31.07 | 133300 |
| 2024-12-04 | 30.08 | $31.27 | 132600 |
| 2024-12-03 | 29.95 | $30.92 | 228500 |
| 2024-12-02 | 29.85 | $30.90 | 232100 |
| 2024-11-29 | 29.74 | $31.18 | 71400 |
| 2024-11-27 | 29.59 | $31.21 | 126400 |
| 2024-11-26 | 29.42 | $31.24 | 212300 |
| 2024-11-25 | 29.23 | $31.00 | 156000 |
| 2024-11-22 | 29.04 | $30.97 | 164900 |
| 2024-11-21 | 28.84 | $30.53 | 136600 |
| 2024-11-20 | 28.66 | $30.19 | 144100 |
| 2024-11-19 | 28.50 | $29.91 | 349600 |
| 2024-11-18 | 28.35 | $29.84 | 353500 |
| 2024-11-15 | 28.20 | $29.59 | 268600 |
| 2024-11-14 | 28.05 | $29.66 | 199300 |
| 2024-11-13 | 27.88 | $29.63 | 180200 |
| 2024-11-12 | 27.70 | $30.16 | 210700 |
| 2024-11-11 | 27.44 | $30.12 | 346200 |
| 2024-11-08 | 27.15 | $29.25 | 251200 |
| 2024-11-07 | 26.93 | $29.32 | 242800 |
| 2024-11-06 | 26.68 | $29.90 | 400800 |
| 2024-11-05 | 26.34 | $28.04 | 196500 |
| 2024-11-04 | 26.16 | $27.39 | 169900 |
| 2024-11-01 | 26.03 | $27.43 | 158700 |
| 2024-10-31 | 25.89 | $26.39 | 160100 |
| 2024-10-30 | 25.83 | $26.37 | 161000 |
| 2024-10-29 | 25.78 | $26.33 | 192300 |
| 2024-10-28 | 25.72 | $26.44 | 110300 |
| 2024-10-25 | 25.64 | $25.82 | 103600 |
| 2024-10-24 | 25.63 | $26.03 | 181300 |
| 2024-10-23 | 25.58 | $25.63 | 154400 |
| 2024-10-22 | 25.58 | $26.19 | 131000 |
| 2024-10-21 | 25.51 | $26.18 | 118000 |
| 2024-10-18 | 25.44 | $27.10 | 237900 |
| 2024-10-17 | 25.27 | $27.07 | 151600 |
| 2024-10-16 | 25.08 | $27.00 | 199500 |
| 2024-10-15 | 24.88 | $26.63 | 212900 |
| 2024-10-14 | 24.69 | $26.60 | 215300 |
| 2024-10-11 | 24.49 | $26.04 | 202200 |
| 2024-10-10 | 24.33 | $24.53 | 238700 |
| 2024-10-09 | 24.31 | $24.25 | 212700 |
| 2024-10-08 | 24.32 | $23.71 | 282400 |
| 2024-10-07 | 24.38 | $23.33 | 254300 |
| 2024-10-04 | 24.49 | $23.69 | 238300 |
| 2024-10-03 | 24.57 | $23.18 | 272400 |
| 2024-10-02 | 24.72 | $23.90 | 206000 |
| 2024-10-01 | 24.81 | $24.26 | 208000 |
| 2024-09-30 | 24.86 | $25.40 | 178900 |
| 2024-09-27 | 24.81 | $25.42 | 130100 |
| 2024-09-26 | 24.74 | $25.54 | 135400 |
| 2024-09-25 | 24.66 | $25.67 | 118900 |
| 2024-09-24 | 24.55 | $25.89 | 141700 |
| 2024-09-23 | 24.41 | $25.53 | 127500 |
| 2024-09-20 | 24.29 | $25.56 | 1.1M |
| 2024-09-19 | 24.16 | $25.83 | 223000 |
| 2024-09-18 | 23.99 | $25.12 | 172600 |
| 2024-09-17 | 23.87 | $25.10 | 194000 |
| 2024-09-16 | 23.74 | $25.03 | 119100 |
| 2024-09-13 | 23.60 | $24.48 | 178400 |
| 2024-09-12 | 23.51 | $23.75 | 115300 |
| 2024-09-11 | 23.48 | $23.36 | 144900 |
| 2024-09-10 | 23.49 | $23.36 | 176600 |
| 2024-09-09 | 23.51 | $23.12 | 198700 |
| 2024-09-06 | 23.55 | $23.17 | 176000 |
| 2024-09-05 | 23.59 | $23.74 | 160200 |
| 2024-09-04 | 23.57 | $23.66 | 147700 |
| 2024-09-03 | 23.56 | $23.43 | 181800 |
| 2024-08-30 | 23.58 | $24.39 | 150100 |
| 2024-08-29 | 23.49 | $24.17 | 210800 |
| 2024-08-28 | 23.42 | $23.54 | 178900 |
| 2024-08-27 | 23.41 | $23.56 | 250000 |
| 2024-08-26 | 23.39 | $23.59 | 148600 |
| 2024-08-23 | 23.37 | $23.64 | 137900 |
| 2024-08-22 | 23.34 | $23.20 | 59400 |
| 2024-08-21 | 23.36 | $23.30 | 68100 |
| 2024-08-20 | 23.36 | $23.19 | 103500 |
| 2024-08-19 | 23.38 | $23.52 | 93800 |
| 2024-08-16 | 23.37 | $23.68 | 113300 |
| 2024-08-15 | 23.33 | $23.30 | 133400 |
| 2024-08-14 | 23.34 | $22.98 | 120400 |
| 2024-08-13 | 23.38 | $22.75 | 197100 |
| 2024-08-12 | 23.44 | $22.40 | 175800 |
| 2024-08-09 | 23.55 | $22.41 | 131600 |
| 2024-08-08 | 23.67 | $21.97 | 125400 |
| 2024-08-07 | 23.85 | $21.55 | 187300 |
| 2024-08-06 | 24.09 | $22.04 | 315900 |
| 2024-08-05 | 24.31 | $22.36 | 231700 |
| 2024-08-02 | 24.52 | $23.47 | 281300 |
| 2024-08-01 | 24.63 | $24.27 | 299200 |
| 2024-07-31 | 24.66 | $26.19 | 293800 |
| 2024-07-30 | 24.50 | $25.79 | 257600 |
| 2024-07-29 | 24.37 | $25.75 | 180000 |
| 2024-07-26 | 24.22 | $26.00 | 176900 |
| 2024-07-25 | 24.03 | $25.80 | 137400 |
| 2024-07-24 | 23.85 | $24.80 | 105900 |
| 2024-07-23 | 23.75 | $25.22 | 132600 |
| 2024-07-22 | 23.59 | $24.94 | 114200 |
| 2024-07-19 | 23.45 | $24.75 | 139000 |
| 2024-07-18 | 23.31 | $24.65 | 173300 |
| 2024-07-17 | 23.17 | $25.02 | 172700 |
| 2024-07-16 | 22.98 | $24.95 | 138400 |
| 2024-07-15 | 22.77 | $24.31 | 139500 |
| 2024-07-12 | 22.61 | $23.92 | 144600 |
| 2024-07-11 | 22.47 | $23.46 | 158900 |
| 2024-07-10 | 22.36 | $22.79 | 546700 |
| 2024-07-09 | 22.32 | $22.06 | 158100 |
| 2024-07-08 | 22.35 | $22.60 | 248800 |
| 2024-07-05 | 22.32 | $22.37 | 218000 |
| 2024-07-03 | 22.32 | $22.76 | 91400 |
| 2024-07-02 | 22.27 | $22.80 | 227600 |
| 2024-07-01 | 22.21 | $21.92 | 191300 |
| 2024-06-28 | 22.24 | $22.17 | 1.4M |
| 2024-06-27 | 22.25 | $21.78 | 197800 |
| 2024-06-26 | 22.30 | $21.93 | 160800 |
| 2024-06-25 | 22.34 | $22.23 | 183400 |
| 2024-06-24 | 22.35 | $22.15 | 270700 |
| 2024-06-21 | 22.37 | $22.01 | 1.7M |
| 2024-06-20 | 22.41 | $22.39 | 223200 |
| 2024-06-18 | 22.41 | $21.96 | 227400 |
| 2024-06-17 | 22.46 | $21.78 | 248100 |
| 2024-06-14 | 22.53 | $22.41 | 270500 |
| 2024-06-13 | 22.55 | $22.41 | 245600 |
| 2024-06-12 | 22.56 | $22.74 | 216700 |
| 2024-06-11 | 22.54 | $22.63 | 258300 |
| 2024-06-10 | 22.53 | $22.67 | 300600 |
| 2024-06-07 | 22.52 | $21.96 | 360900 |
| 2024-06-06 | 22.58 | $22.54 | 215000 |
| 2024-06-05 | 22.58 | $22.67 | 195200 |
| 2024-06-04 | 22.57 | $22.54 | 342700 |
| 2024-06-03 | 22.58 | $22.68 | 268900 |
| 2024-05-31 | 22.56 | $22.17 | 983600 |
| 2024-05-30 | 22.61 | $22.52 | 126700 |
| 2024-05-29 | 22.62 | $22.59 | 160000 |
| 2024-05-28 | 22.62 | $22.71 | 209100 |
| 2024-05-24 | 22.61 | $22.56 | 216800 |
| 2024-05-23 | 22.61 | $22.14 | 256500 |
| 2024-05-22 | 22.66 | $22.27 | 286600 |
| 2024-05-21 | 22.70 | $22.30 | 211600 |
| 2024-05-20 | 22.75 | $22.36 | 192900 |
| 2024-05-17 | 22.79 | $22.81 | 321100 |
| 2024-05-16 | 22.79 | $23.46 | 217300 |
| 2024-05-15 | 22.71 | $22.80 | 234300 |
| 2024-05-14 | 22.71 | $22.96 | 275000 |
| 2024-05-13 | 22.68 | $22.53 | 273800 |
| 2024-05-10 | 22.69 | $22.77 | 290200 |
| 2024-05-09 | 22.69 | $23.11 | 180600 |
| 2024-05-08 | 22.64 | $22.54 | 135900 |
| 2024-05-07 | 22.65 | $22.37 | 206900 |
| 2024-05-06 | 22.68 | $22.56 | 201100 |
| 2024-05-03 | 22.70 | $22.56 | 180600 |
| 2024-05-02 | 22.71 | $22.62 | 241200 |
| 2024-05-01 | 22.72 | $22.42 | 191800 |
| 2024-04-30 | 22.75 | $22.24 | 298200 |
| 2024-04-29 | 22.81 | $22.57 | 124200 |
| 2024-04-26 | 22.83 | $22.61 | 136000 |
| 2024-04-25 | 22.85 | $22.96 | 150200 |
| 2024-04-24 | 22.84 | $23.08 | 143700 |
| 2024-04-23 | 22.82 | $23.51 | 148500 |
| 2024-04-22 | 22.74 | $23.30 | 188600 |
| 2024-04-19 | 22.68 | $23.00 | 174200 |
| 2024-04-18 | 22.65 | $22.70 | 179900 |
| 2024-04-17 | 22.65 | $22.41 | 192000 |
| 2024-04-16 | 22.67 | $22.74 | 149100 |
| 2024-04-15 | 22.66 | $22.61 | 197800 |
| 2024-04-12 | 22.67 | $22.35 | 205600 |
| 2024-04-11 | 22.70 | $22.59 | 130500 |
| 2024-04-10 | 22.72 | $22.65 | 163200 |
| 2024-04-09 | 22.72 | $22.94 | 107300 |
| 2024-04-08 | 22.70 | $22.99 | 121000 |
| 2024-04-05 | 22.67 | $22.92 | 142100 |
| 2024-04-04 | 22.64 | $22.89 | 190100 |
| 2024-04-03 | 22.62 | $23.03 | 158700 |
| 2024-04-02 | 22.57 | $22.65 | 185100 |
| 2024-04-01 | 22.57 | $22.74 | 269200 |
| 2024-03-28 | 22.55 | $22.84 | 358700 |
| 2024-03-27 | 22.52 | $22.76 | 169900 |
| 2024-03-26 | 22.49 | $22.55 | 173800 |
| 2024-03-25 | 22.48 | $22.53 | 238100 |
| 2024-03-22 | 22.48 | $22.52 | 163400 |
| 2024-03-21 | 22.47 | $22.61 | 188700 |
| 2024-03-20 | 22.46 | $22.60 | 168100 |
| 2024-03-19 | 22.45 | $22.35 | 168800 |
| 2024-03-18 | 22.46 | $22.43 | 184500 |
| 2024-03-15 | 22.46 | $22.59 | 438600 |
| 2024-03-14 | 22.44 | $22.66 | 212400 |
| 2024-03-13 | 22.42 | $22.52 | 187600 |
| 2024-03-12 | 22.41 | $22.74 | 131400 |
| 2024-03-11 | 22.38 | $22.90 | 134200 |
| 2024-03-08 | 22.32 | $22.96 | 160500 |
| 2024-03-07 | 22.25 | $22.72 | 289800 |
| 2024-03-06 | 22.21 | $22.78 | 227100 |
| 2024-03-05 | 22.14 | $22.64 | 412500 |
| 2024-03-04 | 22.09 | $22.61 | 379900 |
| 2024-03-01 | 22.04 | $22.64 | 223100 |
| 2024-02-29 | 21.97 | $22.66 | 337900 |
| 2024-02-28 | 21.90 | $22.50 | 116800 |
| 2024-02-27 | 21.84 | $22.63 | 343900 |
| 2024-02-26 | 21.76 | $22.54 | 231900 |
| 2024-02-23 | 21.67 | $22.47 | 151000 |
| 2024-02-22 | 21.59 | $22.50 | 254200 |
| 2024-02-21 | 21.49 | $22.49 | 299500 |
| 2024-02-20 | 21.39 | $22.41 | 523200 |
| 2024-02-16 | 21.28 | $21.62 | 590200 |
| 2024-02-15 | 21.25 | $21.95 | 394600 |
| 2024-02-14 | 21.17 | $21.34 | 529000 |
| 2024-02-13 | 21.16 | $21.26 | 267000 |
| 2024-02-12 | 21.14 | $22.66 | 391000 |
| 2024-02-09 | 20.98 | $21.39 | 672600 |
| 2024-02-08 | 20.94 | $21.58 | 445100 |
| 2024-02-07 | 20.87 | $20.86 | 616600 |
| 2024-02-06 | 20.88 | $20.52 | 506600 |
| 2024-02-05 | 20.91 | $20.68 | 357100 |
| 2024-02-02 | 20.94 | $21.36 | 597600 |
| 2024-02-01 | 20.89 | $22.00 | 633100 |
| 2024-01-31 | 20.78 | $22.12 | 558300 |
| 2024-01-30 | 20.64 | $22.50 | 197300 |
| 2024-01-29 | 20.44 | $22.62 | 277900 |
| 2024-01-26 | 20.21 | $22.20 | 363600 |
| 2024-01-25 | 20.00 | $22.12 | 381800 |
| 2024-01-24 | 19.78 | $21.72 | 318600 |
| 2024-01-23 | 19.57 | $21.29 | 352500 |
| 2024-01-22 | 19.39 | $21.14 | 572700 |
| 2024-01-19 | 19.21 | $20.58 | 663500 |
| 2024-01-18 | 19.07 | $19.70 | 431800 |
| 2024-01-17 | 19.00 | $19.46 | 316300 |
| 2024-01-16 | 18.95 | $19.44 | 399600 |
| 2024-01-12 | 18.90 | $19.29 | 263400 |
| 2024-01-11 | 18.86 | $19.46 | 353600 |
| 2024-01-10 | 18.79 | $19.40 | 365800 |
| 2024-01-09 | 18.73 | $18.81 | 418200 |
| 2024-01-08 | 18.72 | $18.85 | 557000 |
| 2024-01-05 | 18.71 | $18.38 | 726600 |
| 2024-01-04 | 18.74 | $18.27 | 383600 |
| 2024-01-03 | 18.79 | $18.39 | 379200 |
| 2024-01-02 | 18.83 | $18.80 | 484600 |
| 2023-12-29 | 18.84 | $19.16 | 455000 |
| 2023-12-28 | 18.80 | $19.25 | 422800 |
| 2023-12-27 | 18.76 | $19.18 | 494000 |
| 2023-12-26 | 18.71 | $18.89 | 440000 |
| 2023-12-22 | 18.69 | $18.83 | 429700 |
| 2023-12-21 | 18.68 | $18.99 | 545500 |
| 2023-12-20 | 18.65 | $19.41 | 257500 |
| 2023-12-19 | 18.57 | $19.71 | 128400 |
| 2023-12-18 | 18.45 | $19.46 | 115900 |
| 2023-12-15 | 18.34 | $19.45 | 470800 |
| 2023-12-14 | 18.22 | $19.83 | 171800 |
| 2023-12-13 | 18.05 | $19.39 | 166500 |
| 2023-12-12 | 17.91 | $18.98 | 157000 |
| 2023-12-11 | 17.80 | $18.58 | 104500 |
| 2023-12-08 | 17.72 | $18.59 | 94400 |
| 2023-12-07 | 17.62 | $18.65 | 128100 |
| 2023-12-06 | 17.52 | $18.10 | 98900 |
| 2023-12-05 | 17.45 | $17.92 | 115300 |
| 2023-12-04 | 17.41 | $17.91 | 202800 |
| 2023-12-01 | 17.35 | $18.19 | 221900 |
| 2023-11-30 | 17.26 | $17.45 | 139900 |
| 2023-11-29 | 17.25 | $17.58 | 108700 |
| 2023-11-28 | 17.21 | $17.71 | 89800 |
| 2023-11-27 | 17.16 | $17.77 | 101100 |
| 2023-11-24 | 17.09 | $17.93 | 44400 |
| 2023-11-22 | 17.00 | $17.90 | 113200 |
| 2023-11-21 | 16.91 | $17.68 | 197500 |
| 2023-11-20 | 16.83 | $17.47 | 181900 |
| 2023-11-17 | 16.76 | $17.26 | 115900 |
| 2023-11-16 | 16.71 | $17.20 | 132100 |
| 2023-11-15 | 16.66 | $17.49 | 236900 |
| 2023-11-14 | 16.57 | $17.20 | 217700 |
| 2023-11-13 | 16.50 | $16.09 | 250800 |
| 2023-11-10 | 16.55 | $16.21 | 413800 |
| 2023-11-09 | 16.58 | $16.02 | 194800 |
| 2023-11-08 | 16.64 | $16.18 | 235300 |
| 2023-11-07 | 16.69 | $16.25 | 325200 |
| 2023-11-06 | 16.74 | $16.58 | 199700 |
| 2023-11-03 | 16.75 | $16.73 | 468900 |
| 2023-11-02 | 16.76 | $15.68 | 450900 |
| 2023-11-01 | 16.87 | $15.72 | 380200 |
| 2023-10-31 | 16.99 | $15.66 | 198500 |
| 2023-10-30 | 17.13 | $15.89 | 172800 |
| 2023-10-27 | 17.26 | $15.60 | 207200 |
| 2023-10-26 | 17.44 | $16.01 | 115000 |
| 2023-10-25 | 17.59 | $15.78 | 82100 |
| 2023-10-24 | 17.78 | $16.13 | 219600 |
| 2023-10-23 | 17.95 | $16.38 | 99900 |
| 2023-10-20 | 18.12 | $16.48 | 131300 |
| 2023-10-19 | 18.29 | $16.94 | 102600 |
| 2023-10-18 | 18.43 | $17.34 | 69300 |
| 2023-10-17 | 18.54 | $17.85 | 123600 |
| 2023-10-16 | 18.62 | $17.76 | 105300 |
| 2023-10-13 | 18.71 | $17.31 | 138900 |
| 2023-10-12 | 18.85 | $17.60 | 212300 |
| 2023-10-11 | 18.99 | $17.70 | 145800 |
| 2023-10-10 | 19.12 | $17.85 | 147700 |
| 2023-10-09 | 19.26 | $18.19 | 122200 |
| 2023-10-06 | 19.37 | $17.95 | 179300 |
| 2023-10-05 | 19.52 | $18.28 | 134100 |
| 2023-10-04 | 19.65 | $18.22 | 216000 |
| 2023-10-03 | 19.80 | $18.54 | 110600 |
| 2023-10-02 | 19.93 | $19.10 | 177000 |
| 2023-09-29 | 20.02 | $19.39 | 342500 |
| 2023-09-28 | 20.08 | $19.56 | 341700 |
| 2023-09-27 | 20.14 | $19.23 | 125600 |
| 2023-09-26 | 20.24 | $19.25 | 267400 |
| 2023-09-25 | 20.34 | $19.77 | 122900 |
| 2023-09-22 | 20.40 | $20.09 | 191800 |
| 2023-09-21 | 20.43 | $20.23 | 165500 |
| 2023-09-20 | 20.45 | $20.22 | 101500 |
| 2023-09-19 | 20.48 | $20.24 | 81000 |
| 2023-09-18 | 20.50 | $20.23 | 102800 |
| 2023-09-15 | 20.53 | $20.28 | 607500 |
| 2023-09-14 | 20.56 | $20.30 | 118900 |
| 2023-09-13 | 20.59 | $20.26 | 93400 |
| 2023-09-12 | 20.62 | $20.45 | 180800 |
| 2023-09-11 | 20.64 | $20.49 | 121600 |
| 2023-09-08 | 20.65 | $20.35 | 106000 |
| 2023-09-07 | 20.68 | $20.15 | 247400 |
| 2023-09-06 | 20.74 | $20.22 | 179300 |
| 2023-09-05 | 20.80 | $20.28 | 261500 |
| 2023-09-01 | 20.85 | $21.09 | 235500 |
| 2023-08-31 | 20.82 | $20.71 | 177200 |
| 2023-08-30 | 20.84 | $20.97 | 212700 |
| 2023-08-29 | 20.82 | $20.98 | 120800 |
| 2023-08-28 | 20.81 | $21.10 | 111900 |
| 2023-08-25 | 20.78 | $21.17 | 71100 |
| 2023-08-24 | 20.73 | $21.06 | 159200 |
| 2023-08-23 | 20.70 | $21.52 | 151100 |
| 2023-08-22 | 20.61 | $20.80 | 176300 |
| 2023-08-21 | 20.59 | $20.80 | 172300 |
| 2023-08-18 | 20.57 | $20.81 | 159100 |
| 2023-08-17 | 20.55 | $20.63 | 212400 |
| 2023-08-16 | 20.54 | $19.83 | 119100 |
| 2023-08-15 | 20.61 | $19.64 | 62000 |
| 2023-08-14 | 20.72 | $19.94 | 108500 |
| 2023-08-11 | 20.80 | $19.93 | 81900 |
| 2023-08-10 | 20.89 | $20.04 | 201000 |
| 2023-08-09 | 20.98 | $20.16 | 109200 |
| 2023-08-08 | 21.06 | $19.96 | 143600 |
| 2023-08-07 | 21.18 | $20.48 | 165300 |
| 2023-08-04 | 21.25 | $20.60 | 153600 |
| 2023-08-03 | 21.32 | $20.01 | 256000 |
| 2023-08-02 | 21.46 | $21.11 | 166400 |
| 2023-08-01 | 21.50 | $21.52 | 173500 |
| 2023-07-31 | 21.49 | $21.28 | 438700 |
| 2023-07-28 | 21.52 | $21.56 | 169400 |
| 2023-07-27 | 21.51 | $21.59 | 202000 |
| 2023-07-26 | 21.50 | $21.64 | 178100 |
| 2023-07-25 | 21.49 | $22.05 | 435400 |
| 2023-07-24 | 21.43 | $22.18 | 275900 |
| 2023-07-21 | 21.35 | $21.75 | 116100 |
| 2023-07-20 | 21.31 | $21.90 | 147800 |
| 2023-07-19 | 21.25 | $21.72 | 201100 |
| 2023-07-18 | 21.20 | $21.59 | 186900 |
| 2023-07-17 | 21.16 | $21.25 | 156200 |
| 2023-07-14 | 21.15 | $21.46 | 256500 |
| 2023-07-13 | 21.12 | $21.97 | 301700 |
| 2023-07-12 | 21.03 | $21.61 | 701900 |
| 2023-07-11 | 20.96 | $20.29 | 248000 |
| 2023-07-10 | 21.04 | $20.15 | 225300 |
| 2023-07-07 | 21.13 | $19.99 | 131300 |
| 2023-07-06 | 21.25 | $20.35 | 212100 |
| 2023-07-05 | 21.34 | $20.73 | 248400 |
| 2023-07-03 | 21.41 | $20.98 | 60100 |
| 2023-06-30 | 21.45 | $20.95 | 488000 |
| 2023-06-29 | 21.51 | $21.03 | 345600 |
| 2023-06-28 | 21.56 | $20.48 | 148900 |
| 2023-06-27 | 21.67 | $20.51 | 142900 |
| 2023-06-26 | 21.79 | $20.31 | 126300 |
| 2023-06-23 | 21.95 | $20.33 | 880500 |
| 2023-06-22 | 22.12 | $20.91 | 143800 |
| 2023-06-21 | 22.25 | $21.29 | 156500 |
| 2023-06-20 | 22.35 | $21.75 | 136100 |
| 2023-06-16 | 22.41 | $22.21 | 595800 |
| 2023-06-15 | 22.43 | $22.79 | 161600 |
| 2023-06-14 | 22.39 | $22.68 | 309400 |
| 2023-06-13 | 22.36 | $22.46 | 444500 |
| 2023-06-12 | 22.35 | $22.36 | 165000 |
| 2023-06-09 | 22.35 | $22.78 | 178500 |
| 2023-06-08 | 22.31 | $22.84 | 421500 |
| 2023-06-07 | 22.25 | $22.84 | 243900 |
| 2023-06-06 | 22.19 | $22.41 | 300900 |
| 2023-06-05 | 22.16 | $22.04 | 112200 |
| 2023-06-02 | 22.18 | $22.59 | 191100 |
| 2023-06-01 | 22.13 | $22.31 | 225600 |
| 2023-05-31 | 22.11 | $21.49 | 218300 |
| 2023-05-30 | 22.18 | $21.80 | 66300 |
| 2023-05-26 | 22.22 | $21.86 | 68500 |
| 2023-05-25 | 22.26 | $21.64 | 94600 |
| 2023-05-24 | 22.32 | $21.75 | 87600 |
| 2023-05-23 | 22.38 | $22.49 | 92600 |
| 2023-05-22 | 22.37 | $23.00 | 91900 |
| 2023-05-19 | 22.31 | $22.68 | 76700 |
| 2023-05-18 | 22.27 | $22.52 | 115800 |
| 2023-05-17 | 22.24 | $21.94 | 129200 |
| 2023-05-16 | 22.27 | $21.65 | 91100 |
| 2023-05-15 | 22.34 | $21.60 | 54400 |
| 2023-05-12 | 22.41 | $21.65 | 102500 |
| 2023-05-11 | 22.49 | $21.67 | 75500 |
| 2023-05-10 | 22.58 | $22.02 | 163800 |
| 2023-05-09 | 22.64 | $22.16 | 78400 |
| 2023-05-08 | 22.69 | $22.41 | 90800 |
| 2023-05-05 | 22.72 | $22.59 | 108500 |
| 2023-05-04 | 22.73 | $22.11 | 199200 |
| 2023-05-03 | 22.80 | $22.37 | 211700 |
| 2023-05-02 | 22.84 | $21.99 | 161400 |
| 2023-05-01 | 22.93 | $22.21 | 132200 |
| 2023-04-28 | 23.01 | $22.58 | 208100 |
| 2023-04-27 | 23.05 | $22.34 | 59400 |
| 2023-04-26 | 23.13 | $22.08 | 65100 |
| 2023-04-25 | 23.24 | $22.40 | 67100 |
| 2023-04-24 | 23.33 | $23.33 | 72600 |
| 2023-04-21 | 23.33 | $23.56 | 85100 |
| 2023-04-20 | 23.30 | $23.76 | 82300 |
| 2023-04-19 | 23.26 | $23.70 | 74500 |
| 2023-04-18 | 23.21 | $23.92 | 68000 |
| 2023-04-17 | 23.13 | $23.68 | 57700 |
| 2023-04-14 | 23.08 | $23.41 | 90500 |
| 2023-04-13 | 23.04 | $23.25 | 103100 |
| 2023-04-12 | 23.02 | $23.28 | 89400 |
| 2023-04-11 | 22.99 | $23.11 | 85700 |
| 2023-04-10 | 22.98 | $22.79 | 124200 |
| 2023-04-06 | 23.00 | $22.36 | 112400 |
| 2023-04-05 | 23.07 | $21.99 | 137800 |
| 2023-04-04 | 23.18 | $22.38 | 85100 |
| 2023-04-03 | 23.27 | $23.05 | 151400 |
| 2023-03-31 | 23.29 | $23.58 | 230800 |
| 2023-03-30 | 23.26 | $23.31 | 120200 |
| 2023-03-29 | 23.25 | $23.00 | 117100 |
| 2023-03-28 | 23.28 | $22.85 | 82200 |
| 2023-03-27 | 23.32 | $22.83 | 95700 |
| 2023-03-24 | 23.38 | $22.59 | 119800 |
| 2023-03-23 | 23.46 | $22.59 | 80800 |
| 2023-03-22 | 23.55 | $22.64 | 82700 |
| 2023-03-21 | 23.65 | $23.31 | 144600 |
| 2023-03-20 | 23.68 | $22.50 | 201000 |
| 2023-03-17 | 23.81 | $21.73 | 718300 |
| 2023-03-16 | 24.02 | $22.75 | 137000 |
| 2023-03-15 | 24.16 | $22.54 | 187600 |
| 2023-03-14 | 24.33 | $22.95 | 134700 |
| 2023-03-13 | 24.47 | $22.32 | 163000 |
| 2023-03-10 | 24.70 | $23.06 | 125100 |
| 2023-03-09 | 24.87 | $24.21 | 122000 |
| 2023-03-08 | 24.94 | $24.84 | 68300 |
| 2023-03-07 | 24.96 | $24.74 | 115800 |
| 2023-03-06 | 24.98 | $24.85 | 156800 |
| 2023-03-03 | 24.99 | $25.46 | 124900 |
| 2023-03-02 | 24.94 | $24.97 | 116600 |
| 2023-03-01 | 24.94 | $25.18 | 175000 |
| 2023-02-28 | 24.91 | $25.07 | 209900 |
| 2023-02-27 | 24.90 | $24.82 | 52800 |
| 2023-02-24 | 24.91 | $24.82 | 103600 |
| 2023-02-23 | 24.91 | $25.14 | 76100 |
| 2023-02-22 | 24.89 | $25.14 | 171400 |
| 2023-02-21 | 24.86 | $25.63 | 135100 |
| 2023-02-17 | 24.78 | $25.90 | 110500 |
| 2023-02-16 | 24.67 | $26.02 | 87900 |
| 2023-02-15 | 24.52 | $26.48 | 110200 |
| 2023-02-14 | 24.32 | $25.87 | 300900 |
| 2023-02-13 | 24.15 | $26.50 | 82300 |
| 2023-02-10 | 23.91 | $26.18 | 148900 |
| 2023-02-09 | 23.67 | $25.47 | 219600 |
| 2023-02-08 | 23.48 | $25.81 | 144000 |
| 2023-02-07 | 23.23 | $25.93 | 207400 |
| 2023-02-06 | 22.95 | $25.51 | 171500 |
| 2023-02-03 | 22.68 | $25.77 | 290700 |
| 2023-02-02 | 22.35 | $25.07 | 343700 |
| 2023-02-01 | 22.07 | $23.80 | 284400 |
| 2023-01-31 | 21.89 | $23.45 | 264000 |
| 2023-01-30 | 21.72 | $22.72 | 123600 |
| 2023-01-27 | 21.62 | $22.76 | 84000 |
| 2023-01-26 | 21.50 | $22.65 | 99900 |
| 2023-01-25 | 21.38 | $22.34 | 84500 |
| 2023-01-24 | 21.27 | $22.50 | 92600 |
| 2023-01-23 | 21.15 | $23.09 | 111600 |
| 2023-01-20 | 20.94 | $22.83 | 189600 |
| 2023-01-19 | 20.74 | $22.03 | 154900 |
| 2023-01-18 | 20.61 | $21.69 | 91800 |
| 2023-01-17 | 20.49 | $21.73 | 162800 |
| 2023-01-13 | 20.36 | $21.43 | 98900 |
| 2023-01-12 | 20.25 | $21.15 | 226300 |
| 2023-01-11 | 20.15 | $21.20 | 710200 |
| 2023-01-10 | 20.04 | $21.09 | 220400 |
| 2023-01-09 | 19.93 | $20.90 | 111200 |
| 2023-01-06 | 19.83 | $20.95 | 232400 |
| 2023-01-05 | 19.71 | $20.17 | 106000 |
| 2023-01-04 | 19.67 | $20.06 | 400200 |
| 2023-01-03 | 19.63 | $20.49 | 425500 |
| 2022-12-30 | 19.53 | $20.58 | 263500 |
| 2022-12-29 | 19.42 | $20.17 | 198600 |
| 2022-12-28 | 19.35 | $19.13 | 129000 |
| 2022-12-27 | 19.37 | $19.22 | 99700 |
| 2022-12-23 | 19.38 | $19.32 | 89500 |
| 2022-12-22 | 19.39 | $19.14 | 90300 |
| 2022-12-21 | 19.42 | $19.58 | 150800 |
| 2022-12-20 | 19.40 | $19.15 | 131100 |
| 2022-12-19 | 19.43 | $18.89 | 136400 |
| 2022-12-16 | 19.48 | $18.62 | 1.0M |
| 2022-12-15 | 19.57 | $18.62 | 219100 |
| 2022-12-14 | 19.67 | $19.27 | 155600 |
| 2022-12-13 | 19.72 | $19.69 | 143800 |
| 2022-12-12 | 19.72 | $19.20 | 181600 |
| 2022-12-09 | 19.77 | $19.46 | 71300 |
| 2022-12-08 | 19.81 | $19.60 | 73300 |
| 2022-12-07 | 19.83 | $19.65 | 106200 |
| 2022-12-06 | 19.85 | $20.40 | 130200 |
| 2022-12-05 | 19.79 | $20.77 | 213600 |
| 2022-12-02 | 19.69 | $20.82 | 109300 |
| 2022-12-01 | 19.57 | $20.72 | 154100 |
| 2022-11-30 | 19.45 | $20.36 | 206700 |
| 2022-11-29 | 19.35 | $19.74 | 105300 |
| 2022-11-28 | 19.31 | $19.40 | 128600 |
| 2022-11-25 | 19.30 | $19.85 | 52800 |
| 2022-11-23 | 19.24 | $19.74 | 65500 |
| 2022-11-22 | 19.19 | $19.62 | 108900 |
| 2022-11-21 | 19.14 | $19.55 | 127200 |
| 2022-11-18 | 19.10 | $19.51 | 132900 |
| 2022-11-17 | 19.06 | $19.57 | 129100 |
| 2022-11-16 | 19.00 | $19.68 | 117000 |
| 2022-11-15 | 18.93 | $20.01 | 148900 |
| 2022-11-14 | 18.82 | $19.74 | 183400 |
| 2022-11-11 | 18.72 | $19.99 | 300900 |
| 2022-11-10 | 18.59 | $20.78 | 341400 |
| 2022-11-09 | 18.35 | $18.56 | 218500 |
| 2022-11-08 | 18.33 | $19.27 | 296800 |
| 2022-11-07 | 18.23 | $19.41 | 198300 |
| 2022-11-04 | 18.11 | $19.30 | 293800 |
| 2022-11-03 | 17.99 | $18.65 | 399200 |
| 2022-11-02 | 17.92 | $18.53 | 367500 |
| 2022-11-01 | 17.85 | $19.22 | 214700 |
| 2022-10-31 | 17.71 | $18.82 | 161000 |
| 2022-10-28 | 17.59 | $18.60 | 371800 |
| 2022-10-27 | 17.48 | $18.30 | 270000 |
| 2022-10-26 | 17.40 | $18.37 | 120200 |
| 2022-10-25 | 17.29 | $18.41 | 225300 |
| 2022-10-24 | 17.18 | $17.52 | 234600 |
| 2022-10-21 | 17.14 | $17.39 | 481900 |
| 2022-10-20 | 17.11 | $17.39 | 146900 |
| 2022-10-19 | 17.09 | $17.46 | 135400 |
| 2022-10-18 | 17.05 | $17.64 | 239700 |
| 2022-10-17 | 16.98 | $17.61 | 327900 |
| 2022-10-14 | 16.92 | $17.64 | 515900 |
| 2022-10-13 | 16.84 | $18.40 | 430700 |
| 2022-10-12 | 16.68 | $17.43 | 237500 |
| 2022-10-11 | 16.60 | $17.31 | 335900 |
| 2022-10-10 | 16.52 | $17.48 | 288500 |
| 2022-10-07 | 16.42 | $16.89 | 671900 |
| 2022-10-06 | 16.37 | $17.58 | 914100 |
| 2022-10-05 | 16.25 | $15.86 | 180300 |
| 2022-10-04 | 16.29 | $15.95 | 371100 |
| 2022-10-03 | 16.32 | $15.15 | 334300 |
| 2022-09-30 | 16.45 | $14.91 | 323000 |
| 2022-09-29 | 16.61 | $15.33 | 316500 |
| 2022-09-28 | 16.74 | $15.60 | 318000 |
| 2022-09-27 | 16.86 | $15.40 | 266100 |
| 2022-09-26 | 17.02 | $15.53 | 209600 |
| 2022-09-23 | 17.17 | $15.50 | 237900 |
| 2022-09-22 | 17.35 | $15.58 | 185600 |
| 2022-09-21 | 17.53 | $16.30 | 123600 |
| 2022-09-20 | 17.66 | $16.60 | 190800 |
| 2022-09-19 | 17.78 | $17.35 | 269600 |
| 2022-09-16 | 17.82 | $16.79 | 455400 |
| 2022-09-15 | 17.93 | $16.76 | 256000 |
| 2022-09-14 | 18.05 | $17.06 | 248000 |
| 2022-09-13 | 18.16 | $17.29 | 211000 |
| 2022-09-12 | 18.25 | $18.38 | 281700 |
| 2022-09-09 | 18.23 | $18.43 | 171800 |
| 2022-09-08 | 18.21 | $18.04 | 240100 |
| 2022-09-07 | 18.23 | $17.73 | 326600 |
| 2022-09-06 | 18.29 | $17.16 | 231000 |
| 2022-09-02 | 18.40 | $17.30 | 307300 |
| 2022-09-01 | 18.52 | $17.23 | 255900 |
| 2022-08-31 | 18.66 | $17.09 | 212200 |
| 2022-08-30 | 18.82 | $17.84 | 217600 |
| 2022-08-29 | 18.92 | $17.75 | 103700 |
| 2022-08-26 | 19.05 | $18.23 | 186600 |
| 2022-08-25 | 19.13 | $19.00 | 148700 |
| 2022-08-24 | 19.15 | $18.65 | 141200 |
| 2022-08-23 | 19.20 | $18.59 | 166300 |
| 2022-08-22 | 19.26 | $18.63 | 156800 |
| 2022-08-19 | 19.33 | $19.41 | 126100 |
| 2022-08-18 | 19.32 | $20.43 | 104400 |
| 2022-08-17 | 19.21 | $20.26 | 214400 |
| 2022-08-16 | 19.10 | $20.16 | 197800 |
| 2022-08-15 | 18.98 | $20.12 | 204200 |
| 2022-08-12 | 18.86 | $20.03 | 123900 |
| 2022-08-11 | 18.74 | $19.35 | 192200 |
| 2022-08-10 | 18.68 | $19.10 | 208500 |
| 2022-08-09 | 18.63 | $18.47 | 199700 |
| 2022-08-08 | 18.65 | $19.01 | 135200 |
| 2022-08-05 | 18.61 | $18.84 | 107700 |
| 2022-08-04 | 18.59 | $18.73 | 183300 |
| 2022-08-03 | 18.57 | $18.85 | 1.8M |
| 2022-08-02 | 18.54 | $18.57 | 267800 |
| 2022-08-01 | 18.54 | $19.03 | 281400 |
| 2022-07-29 | 18.49 | $18.91 | 429900 |
| 2022-07-28 | 18.44 | $19.02 | 201800 |
| 2022-07-27 | 18.38 | $18.87 | 313800 |
| 2022-07-26 | 18.33 | $18.66 | 159200 |
| 2022-07-25 | 18.30 | $18.95 | 136500 |
| 2022-07-22 | 18.23 | $18.71 | 152100 |
| 2022-07-21 | 18.18 | $18.69 | 236000 |
| 2022-07-20 | 18.12 | $18.61 | 276500 |
| 2022-07-19 | 18.07 | $18.12 | 159000 |
| 2022-07-18 | 18.07 | $17.36 | 202600 |
| 2022-07-15 | 18.14 | $17.60 | 188400 |
| 2022-07-14 | 18.20 | $17.18 | 190400 |
| 2022-07-13 | 18.31 | $17.06 | 157500 |
| 2022-07-12 | 18.44 | $17.27 | 332400 |
| 2022-07-11 | 18.56 | $17.29 | 227500 |
| 2022-07-08 | 18.69 | $17.68 | 236900 |
| 2022-07-07 | 18.80 | $17.99 | 208200 |
| 2022-07-06 | 18.88 | $17.85 | 288600 |
| 2022-07-05 | 18.99 | $18.05 | 365700 |
| 2022-07-01 | 19.09 | $18.12 | 397900 |
| 2022-06-30 | 19.20 | $18.01 | 488700 |
| 2022-06-29 | 19.32 | $18.57 | 359800 |
| 2022-06-28 | 19.40 | $18.82 | 377700 |
| 2022-06-27 | 19.46 | $19.21 | 489300 |
| 2022-06-24 | 19.49 | $19.28 | 1.3M |
| 2022-06-23 | 19.51 | $18.88 | 272000 |
| 2022-06-22 | 19.57 | $18.91 | 292300 |
| 2022-06-21 | 19.64 | $18.87 | 300000 |
| 2022-06-17 | 19.72 | $18.62 | 918600 |
| 2022-06-16 | 19.84 | $18.16 | 710400 |
| 2022-06-15 | 20.02 | $18.94 | 471100 |
| 2022-06-14 | 20.13 | $18.97 | 372100 |
| 2022-06-13 | 20.25 | $19.08 | 689900 |
| 2022-06-10 | 20.38 | $19.72 | 437300 |
| 2022-06-09 | 20.45 | $20.46 | 251600 |
| 2022-06-08 | 20.45 | $20.67 | 566700 |
| 2022-06-07 | 20.42 | $21.00 | 319000 |
| 2022-06-06 | 20.36 | $20.94 | 409200 |
| 2022-06-03 | 20.30 | $20.77 | 228100 |
| 2022-06-02 | 20.25 | $20.75 | 353600 |
| 2022-06-01 | 20.20 | $20.25 | 297100 |
| 2022-05-31 | 20.19 | $20.39 | 435600 |
| 2022-05-27 | 20.17 | $20.28 | 359800 |
| 2022-05-26 | 20.16 | $19.93 | 431900 |
| 2022-05-25 | 20.18 | $19.63 | 274900 |
| 2022-05-24 | 20.24 | $19.48 | 429100 |
| 2022-05-23 | 20.32 | $19.80 | 570600 |
| 2022-05-20 | 20.38 | $19.82 | 290800 |
| 2022-05-19 | 20.44 | $19.86 | 570800 |
| 2022-05-18 | 20.50 | $19.88 | 561000 |
| 2022-05-17 | 20.56 | $20.57 | 412500 |
| 2022-05-16 | 20.56 | $19.47 | 370700 |
| 2022-05-13 | 20.68 | $19.66 | 323900 |
| 2022-05-12 | 20.78 | $19.48 | 533100 |
| 2022-05-11 | 20.92 | $19.11 | 441500 |
| 2022-05-10 | 21.11 | $19.81 | 766500 |
| 2022-05-09 | 21.25 | $20.02 | 823500 |
| 2022-05-06 | 21.38 | $20.25 | 598900 |
| 2022-05-05 | 21.50 | $21.21 | 532400 |
| 2022-05-04 | 21.53 | $20.64 | 468700 |
| 2022-05-03 | 21.62 | $20.31 | 361800 |
| 2022-05-02 | 21.76 | $20.24 | 329100 |
| 2022-04-29 | 21.92 | $20.04 | 624900 |
| 2022-04-28 | 22.11 | $20.64 | 237400 |
| 2022-04-27 | 22.27 | $20.36 | 440700 |
| 2022-04-26 | 22.47 | $20.76 | 606300 |
| 2022-04-25 | 22.65 | $21.62 | 869300 |
| 2022-04-22 | 22.76 | $21.75 | 613900 |
| 2022-04-21 | 22.87 | $21.75 | 640100 |
| 2022-04-20 | 22.98 | $22.33 | 379700 |
| 2022-04-19 | 23.05 | $22.52 | 441600 |
| 2022-04-18 | 23.11 | $22.10 | 501900 |
| 2022-04-14 | 23.21 | $21.99 | 495400 |
| 2022-04-13 | 23.34 | $22.38 | 609900 |
| 2022-04-12 | 23.44 | $21.59 | 664100 |
| 2022-04-11 | 23.64 | $21.92 | 531700 |
| 2022-04-08 | 23.82 | $22.23 | 511700 |
| 2022-04-07 | 23.99 | $22.23 | 598700 |
| 2022-04-06 | 24.17 | $22.69 | 1.2M |
| 2022-04-05 | 24.33 | $23.52 | 470700 |
| 2022-04-04 | 24.42 | $24.31 | 337900 |
| 2022-04-01 | 24.43 | $24.63 | 331700 |
| 2022-03-31 | 24.40 | $24.25 | 578000 |
| 2022-03-30 | 24.42 | $24.38 | 317100 |
| 2022-03-29 | 24.43 | $24.95 | 457500 |
| 2022-03-28 | 24.37 | $24.16 | 521200 |
| 2022-03-25 | 24.39 | $24.07 | 391500 |
| 2022-03-24 | 24.43 | $24.65 | 677300 |
| 2022-03-23 | 24.40 | $24.63 | 689600 |
| 2022-03-22 | 24.38 | $25.48 | 491500 |
| 2022-03-21 | 24.26 | $25.27 | 609700 |
| 2022-03-18 | 24.16 | $25.77 | 3.7M |
| 2022-03-17 | 23.99 | $26.00 | 1.1M |
| 2022-03-16 | 23.77 | $25.39 | 1.4M |
| 2022-03-15 | 23.60 | $24.48 | 710000 |
| 2022-03-14 | 23.51 | $24.09 | 858400 |
| 2022-03-11 | 23.45 | $23.63 | 572300 |
| 2022-03-10 | 23.43 | $23.67 | 823500 |
| 2022-03-09 | 23.41 | $23.25 | 843100 |
| 2022-03-08 | 23.42 | $21.80 | 1.0M |
| 2022-03-07 | 23.60 | $21.32 | 1.1M |
| 2022-03-04 | 23.83 | $23.16 | 1.0M |
| 2022-03-03 | 23.91 | $24.30 | 565800 |
| 2022-03-02 | 23.86 | $24.37 | 603300 |
| 2022-03-01 | 23.81 | $23.10 | 783200 |
| 2022-02-28 | 23.89 | $23.87 | 646500 |
| 2022-02-25 | 23.89 | $24.35 | 268800 |
| 2022-02-24 | 23.84 | $23.80 | 569700 |
| 2022-02-23 | 23.84 | $23.60 | 430100 |
| 2022-02-22 | 23.87 | $24.25 | 551200 |
| 2022-02-18 | 23.83 | $24.32 | 495300 |
| 2022-02-17 | 23.78 | $24.13 | 568900 |
| 2022-02-16 | 23.74 | $25.26 | 764400 |
| 2022-02-15 | 23.58 | $24.83 | 978800 |
| 2022-02-14 | 23.45 | $24.34 | 914300 |
| 2022-02-11 | 23.35 | $23.92 | 954900 |
| 2022-02-10 | 23.29 | $24.26 | 1.0M |
| 2022-02-09 | 23.19 | $24.72 | 848400 |
| 2022-02-08 | 23.03 | $24.09 | 1.0M |
| 2022-02-07 | 22.92 | $23.72 | 1.1M |
| 2022-02-04 | 22.84 | $23.45 | 906300 |
| 2022-02-03 | 22.77 | $22.68 | 1.6M |
| 2022-02-02 | 22.78 | $21.62 | 809500 |
| 2022-02-01 | 22.90 | $22.07 | 744000 |
| 2022-01-31 | 22.99 | $21.58 | 1.5M |
| 2022-01-28 | 23.14 | $20.81 | 498400 |
| 2022-01-27 | 23.39 | $20.52 | 663000 |
| 2022-01-26 | 23.69 | $20.89 | 575200 |
| 2022-01-25 | 23.98 | $21.05 | 932600 |
| 2022-01-24 | 24.29 | $21.94 | 709000 |
| 2022-01-21 | 24.54 | $21.84 | 745500 |
| 2022-01-20 | 24.82 | $22.49 | 671900 |
| 2022-01-19 | 25.07 | $23.37 | 426900 |
| 2022-01-18 | 25.25 | $23.87 | 498400 |
| 2022-01-14 | 25.39 | $24.44 | 525700 |
| 2022-01-13 | 25.49 | $24.53 | 442900 |
| 2022-01-12 | 25.59 | $24.53 | 525800 |
| 2022-01-11 | 25.70 | $24.62 | 529500 |
| 2022-01-10 | 25.82 | $24.35 | 635200 |
| 2022-01-07 | 25.97 | $24.29 | 709500 |
| 2022-01-06 | 26.15 | $24.26 | 511900 |
| 2022-01-05 | 26.35 | $24.30 | 590400 |
| 2022-01-04 | 26.56 | $25.31 | 695400 |
| 2022-01-03 | 26.70 | $25.38 | 683200 |
| 2021-12-31 | 26.83 | $25.60 | 734700 |
| 2021-12-30 | 26.96 | $25.92 | 1.0M |
| 2021-12-29 | 27.07 | $25.64 | 6.0M |
| 2021-12-28 | 27.22 | $25.79 | 622400 |
| 2021-12-27 | 27.38 | $26.02 | 694800 |
| 2021-12-23 | 27.52 | $25.66 | 778400 |
| 2021-12-22 | 27.71 | $25.43 | 1.1M |
| 2021-12-21 | 27.95 | $25.28 | 2.1M |
| 2021-12-20 | 28.24 | $24.85 | 2.1M |
| 2021-12-17 | 28.59 | $26.31 | 1.8M |
| 2021-12-16 | 28.83 | $26.46 | 1.1M |
| 2021-12-15 | 29.08 | $27.12 | 1.6M |
| 2021-12-14 | 29.29 | $27.41 | 1.6M |
| 2021-12-13 | 29.49 | $28.55 | 1.1M |
| 2021-12-10 | 29.58 | $29.34 | 1.6M |
| 2021-12-09 | 29.61 | $30.31 | 4.0M |
| 2021-12-08 | 29.54 | $29.78 | 1.4M |
| 2021-12-07 | 29.51 | $28.70 | 9.0M |
| 2021-12-06 | 29.60 | $28.14 | 1.1M |
| 2021-12-03 | 29.75 | $27.33 | 1.6M |
| 2021-12-02 | 30.00 | $30.20 | 8.5M |
| 2021-12-01 | 29.98 | $30.24 | 5.9M |
| 2021-11-30 | 29.96 | $30.03 | 2.9M |
| 2021-11-29 | 29.95 | $30.44 | 2.8M |
| 2021-11-26 | 29.90 | $30.15 | 1.1M |
| 2021-11-24 | 29.87 | $30.46 | 526900 |
| 2021-11-23 | 29.81 | $30.40 | 1.5M |
| 2021-11-22 | 29.74 | $30.27 | 935100 |
| 2021-11-19 | 29.69 | $30.38 | 935500 |
| 2021-11-18 | 29.62 | $30.46 | 1.2M |
| 2021-11-17 | 29.53 | $30.40 | 2.6M |
| 2021-11-16 | 29.43 | $30.50 | 2.0M |
| 2021-11-15 | 29.32 | $30.63 | 1.6M |
| 2021-11-12 | 29.18 | $30.77 | 1.2M |
| 2021-11-11 | 29.02 | $30.63 | 1.5M |
| 2021-11-10 | 28.85 | $30.29 | 1.3M |
| 2021-11-09 | 28.70 | $30.31 | 1.9M |
| 2021-11-08 | 28.53 | $30.23 | 1.2M |
| 2021-11-05 | 28.35 | $30.29 | 3.3M |
| 2021-11-04 | 28.14 | $30.05 | 4.8M |
| 2021-11-03 | 27.94 | $30.13 | 714500 |
| 2021-11-02 | 27.71 | $30.37 | 1.0M |
| 2021-11-01 | 27.43 | $29.82 | 904100 |
| 2021-10-29 | 27.18 | $29.98 | 2.6M |
| 2021-10-28 | 26.89 | $28.85 | 2.6M |
| 2021-10-27 | 26.68 | $26.76 | 488200 |
| 2021-10-26 | 26.67 | $27.05 | 290000 |
| 2021-10-25 | 26.63 | $27.08 | 431300 |
| 2021-10-22 | 26.58 | $26.98 | 356700 |
| 2021-10-21 | 26.54 | $26.93 | 400700 |
| 2021-10-20 | 26.50 | $26.76 | 569500 |
| 2021-10-19 | 26.47 | $26.63 | 304900 |
| 2021-10-18 | 26.46 | $26.52 | 324600 |
| 2021-10-15 | 26.45 | $26.76 | 331000 |
| 2021-10-14 | 26.42 | $26.71 | 521700 |
| 2021-10-13 | 26.39 | $26.10 | 334900 |
| 2021-10-12 | 26.42 | $26.20 | 270100 |
| 2021-10-11 | 26.44 | $26.31 | 196600 |
| 2021-10-08 | 26.45 | $26.61 | 309200 |
| 2021-10-07 | 26.44 | $26.57 | 426400 |
| 2021-10-06 | 26.42 | $26.50 | 965700 |
| 2021-10-05 | 26.41 | $26.13 | 343400 |
| 2021-10-04 | 26.44 | $25.94 | 575400 |
| 2021-10-01 | 26.50 | $26.12 | 699300 |
| 2021-09-30 | 26.54 | $26.13 | 581800 |
| 2021-09-29 | 26.58 | $26.04 | 464800 |
| 2021-09-28 | 26.64 | $26.16 | 398200 |
| 2021-09-27 | 26.69 | $26.80 | 291500 |
| 2021-09-24 | 26.68 | $26.68 | 290500 |
| 2021-09-23 | 26.68 | $27.00 | 288400 |
| 2021-09-22 | 26.64 | $26.59 | 269400 |
| 2021-09-21 | 26.65 | $26.25 | 472100 |
| 2021-09-20 | 26.69 | $26.14 | 658900 |
| 2021-09-17 | 26.75 | $26.53 | 977000 |
| 2021-09-16 | 26.77 | $26.66 | 181300 |
| 2021-09-15 | 26.78 | $26.84 | 451800 |
| 2021-09-14 | 26.77 | $26.60 | 800200 |
| 2021-09-13 | 26.79 | $27.00 | 512900 |
| 2021-09-10 | 26.77 | $26.65 | 246300 |
| 2021-09-09 | 26.78 | $26.84 | 326500 |
| 2021-09-08 | 26.78 | $26.91 | 305700 |
| 2021-09-07 | 26.76 | $27.15 | 311100 |
| 2021-09-03 | 26.72 | $27.40 | 352000 |
| 2021-09-02 | 26.65 | $27.34 | 309400 |
| 2021-09-01 | 26.58 | $27.18 | 332000 |
| 2021-08-31 | 26.51 | $27.19 | 319400 |
| 2021-08-30 | 26.44 | $27.25 | 372800 |
| 2021-08-27 | 26.36 | $27.61 | 441900 |
| 2021-08-26 | 26.23 | $27.26 | 365200 |
| 2021-08-25 | 26.12 | $27.33 | 695400 |
| 2021-08-24 | 25.99 | $26.86 | 365200 |
| 2021-08-23 | 25.90 | $26.38 | 210800 |
| 2021-08-20 | 25.85 | $26.30 | 365700 |
| 2021-08-19 | 25.80 | $26.16 | 492500 |
| 2021-08-18 | 25.76 | $26.15 | 355300 |
| 2021-08-17 | 25.72 | $26.57 | 433300 |
| 2021-08-16 | 25.63 | $26.98 | 310600 |
| 2021-08-13 | 25.49 | $26.73 | 178000 |
| 2021-08-12 | 25.36 | $26.77 | 314700 |
| 2021-08-11 | 25.21 | $26.66 | 392900 |
| 2021-08-10 | 25.06 | $26.62 | 435100 |
| 2021-08-09 | 24.90 | $26.72 | 383500 |
| 2021-08-06 | 24.71 | $26.40 | 424300 |
| 2021-08-05 | 24.53 | $26.18 | 357200 |
| 2021-08-04 | 24.35 | $25.73 | 598500 |
| 2021-08-03 | 24.21 | $25.30 | 661900 |
| 2021-08-02 | 24.09 | $25.06 | 366500 |
| 2021-07-30 | 23.99 | $24.99 | 470200 |
| 2021-07-29 | 23.89 | $24.72 | 401800 |
| 2021-07-28 | 23.80 | $24.45 | 417300 |
| 2021-07-27 | 23.73 | $24.27 | 296700 |
| 2021-07-26 | 23.67 | $24.20 | 173300 |
| 2021-07-23 | 23.62 | $23.92 | 234400 |
| 2021-07-22 | 23.58 | $23.69 | 239700 |
| 2021-07-21 | 23.57 | $23.88 | 384500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
78.50
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.88
Average
29.35
Maximum
78.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 78.50 | $82.79 | 335700 |
| 2026-07-16 | 77.89 | $83.27 | 492917 |
| 2026-07-15 | 77.23 | $83.07 | 389500 |
| 2026-07-14 | 76.58 | $80.62 | 340942 |
| 2026-07-13 | 76.15 | $78.81 | 416125 |
| 2026-07-10 | 75.88 | $81.66 | 430800 |
| 2026-07-09 | 75.32 | $80.38 | 395627 |
| 2026-07-08 | 74.87 | $77.39 | 311200 |
| 2026-07-07 | 74.70 | $78.28 | 448311 |
| 2026-07-06 | 74.42 | $79.15 | 729874 |
| 2026-07-02 | 74.05 | $73.09 | 388401 |
| 2026-07-01 | 74.24 | $71.98 | 474000 |
| 2026-06-30 | 74.55 | $71.52 | 467600 |
| 2026-06-29 | 74.91 | $71.17 | 447900 |
| 2026-06-26 | 75.30 | $72.20 | 1.4M |
| 2026-06-25 | 75.60 | $69.77 | 741300 |
| 2026-06-24 | 76.15 | $70.38 | 605729 |
| 2026-06-23 | 76.67 | $73.01 | 443100 |
| 2026-06-22 | 76.93 | $73.89 | 718648 |
| 2026-06-18 | 77.10 | $75.15 | 3.0M |
| 2026-06-17 | 77.13 | $82.72 | 470600 |
| 2026-06-16 | 76.37 | $82.33 | 397000 |
| 2026-06-15 | 75.59 | $80.57 | 871300 |
| 2026-06-12 | 74.92 | $78.54 | 246343 |
| 2026-06-11 | 74.41 | $77.70 | 340648 |
| 2026-06-10 | 73.94 | $76.08 | 257431 |
| 2026-06-09 | 73.59 | $77.34 | 361795 |
| 2026-06-08 | 73.11 | $77.03 | 484532 |
| 2026-06-05 | 72.61 | $74.00 | 306200 |
| 2026-06-04 | 72.37 | $75.82 | 327600 |
| 2026-06-03 | 71.92 | $72.26 | 455300 |
| 2026-06-02 | 71.79 | $72.70 | 272600 |
| 2026-06-01 | 71.59 | $72.30 | 295600 |
| 2026-05-29 | 71.39 | $72.31 | 409900 |
| 2026-05-28 | 71.17 | $72.71 | 358609 |
| 2026-05-27 | 70.88 | $74.50 | 664046 |
| 2026-05-26 | 70.38 | $75.48 | 619549 |
| 2026-05-22 | 69.76 | $71.58 | 529400 |
| 2026-05-21 | 69.48 | $72.57 | 405900 |
| 2026-05-20 | 69.09 | $71.12 | 661500 |
| 2026-05-19 | 68.81 | $68.11 | 385815 |
| 2026-05-18 | 68.81 | $69.34 | 348800 |
| 2026-05-15 | 68.69 | $68.82 | 294400 |
| 2026-05-14 | 68.60 | $71.22 | 406100 |
| 2026-05-13 | 68.26 | $70.22 | 506129 |
| 2026-05-12 | 68.00 | $70.53 | 290500 |
| 2026-05-11 | 67.68 | $72.38 | 529410 |
| 2026-05-08 | 67.14 | $68.63 | 259300 |
| 2026-05-07 | 66.93 | $66.53 | 245100 |
| 2026-05-06 | 66.90 | $67.89 | 269123 |
| 2026-05-05 | 66.70 | $68.34 | 333123 |
| 2026-05-04 | 66.40 | $67.55 | 433022 |
| 2026-05-01 | 66.11 | $65.49 | 525331 |
| 2026-04-30 | 65.98 | $67.35 | 574000 |
| 2026-04-29 | 65.61 | $65.08 | 493200 |
| 2026-04-28 | 65.41 | $66.91 | 313100 |
| 2026-04-27 | 64.97 | $68.18 | 276200 |
| 2026-04-24 | 64.33 | $67.78 | 209400 |
| 2026-04-23 | 63.66 | $66.94 | 187400 |
| 2026-04-22 | 63.01 | $67.67 | 382700 |
| 2026-04-21 | 62.22 | $65.78 | 270319 |
| 2026-04-20 | 61.54 | $66.70 | 238203 |
| 2026-04-17 | 60.70 | $66.71 | 395100 |
| 2026-04-16 | 59.79 | $66.41 | 289532 |
| 2026-04-15 | 58.83 | $66.69 | 331044 |
| 2026-04-14 | 57.76 | $64.97 | 403323 |
| 2026-04-13 | 56.80 | $63.44 | 323300 |
| 2026-04-10 | 55.92 | $61.93 | 288001 |
| 2026-04-09 | 55.12 | $61.86 | 507545 |
| 2026-04-08 | 54.28 | $59.43 | 554800 |
| 2026-04-07 | 53.64 | $56.27 | 284500 |
| 2026-04-06 | 53.27 | $55.99 | 259100 |
| 2026-04-02 | 52.91 | $55.28 | 328419 |
| 2026-04-01 | 52.60 | $56.20 | 519201 |
| 2026-03-31 | 52.20 | $54.42 | 314600 |
| 2026-03-30 | 51.97 | $52.28 | 187210 |
| 2026-03-27 | 51.95 | $52.22 | 172800 |
| 2026-03-26 | 51.95 | $54.44 | 230200 |
| 2026-03-25 | 51.74 | $53.88 | 186900 |
| 2026-03-24 | 51.60 | $51.94 | 239336 |
| 2026-03-23 | 51.65 | $52.13 | 253200 |
| 2026-03-20 | 51.69 | $50.83 | 567934 |
| 2026-03-19 | 51.86 | $52.05 | 329206 |
| 2026-03-18 | 51.92 | $50.21 | 289600 |
| 2026-03-17 | 52.17 | $51.11 | 249222 |
| 2026-03-16 | 52.33 | $50.73 | 214314 |
| 2026-03-13 | 52.54 | $50.43 | 261100 |
| 2026-03-12 | 52.79 | $50.29 | 318317 |
| 2026-03-11 | 53.05 | $50.72 | 173900 |
| 2026-03-10 | 53.28 | $51.56 | 203807 |
| 2026-03-09 | 53.43 | $51.56 | 271500 |
| 2026-03-06 | 53.58 | $51.18 | 273100 |
| 2026-03-05 | 53.75 | $53.41 | 365126 |
| 2026-03-04 | 53.70 | $54.68 | 328500 |
| 2026-03-03 | 53.52 | $53.78 | 308117 |
| 2026-03-02 | 53.44 | $54.95 | 263800 |
| 2026-02-27 | 53.24 | $53.86 | 442706 |
| 2026-02-26 | 53.16 | $55.78 | 274909 |
| 2026-02-25 | 52.89 | $56.43 | 376400 |
| 2026-02-24 | 52.55 | $54.37 | 366947 |
| 2026-02-23 | 52.42 | $52.44 | 364544 |
| 2026-02-20 | 52.48 | $53.23 | 223500 |
| 2026-02-19 | 52.48 | $52.89 | 161700 |
| 2026-02-18 | 52.52 | $52.72 | 119430 |
| 2026-02-17 | 52.58 | $51.94 | 179825 |
| 2026-02-13 | 52.73 | $51.85 | 145616 |
| 2026-02-12 | 52.90 | $52.31 | 284100 |
| 2026-02-11 | 53.03 | $51.92 | 281423 |
| 2026-02-10 | 53.20 | $51.62 | 257600 |
| 2026-02-09 | 53.40 | $51.86 | 274000 |
| 2026-02-06 | 53.57 | $50.98 | 405200 |
| 2026-02-05 | 53.83 | $48.52 | 665239 |
| 2026-02-04 | 54.33 | $52.51 | 414700 |
| 2026-02-03 | 54.43 | $51.67 | 376632 |
| 2026-02-02 | 54.60 | $55.85 | 187000 |
| 2026-01-30 | 54.33 | $55.42 | 429105 |
| 2026-01-29 | 54.06 | $55.13 | 238135 |
| 2026-01-28 | 53.78 | $55.29 | 188828 |
| 2026-01-27 | 53.45 | $55.57 | 106300 |
| 2026-01-26 | 53.06 | $55.40 | 191500 |
| 2026-01-23 | 52.66 | $55.19 | 310027 |
| 2026-01-22 | 52.24 | $55.58 | 251900 |
| 2026-01-21 | 51.75 | $54.92 | 208500 |
| 2026-01-20 | 51.29 | $53.99 | 205104 |
| 2026-01-16 | 50.89 | $54.43 | 190708 |
| 2026-01-15 | 50.41 | $54.52 | 202700 |
| 2026-01-14 | 49.89 | $52.74 | 168825 |
| 2026-01-13 | 49.51 | $52.62 | 204519 |
| 2026-01-12 | 49.12 | $52.52 | 207300 |
| 2026-01-09 | 48.73 | $51.37 | 199903 |
| 2026-01-08 | 48.43 | $50.85 | 320829 |
| 2026-01-07 | 48.16 | $48.47 | 158428 |
| 2026-01-06 | 48.10 | $49.67 | 247043 |
| 2026-01-05 | 47.92 | $49.28 | 338900 |
| 2026-01-02 | 47.76 | $47.38 | 159100 |
| 2025-12-31 | 47.77 | $47.00 | 124600 |
| 2025-12-30 | 47.80 | $47.54 | 120000 |
| 2025-12-29 | 47.76 | $48.07 | 125722 |
| 2025-12-26 | 47.65 | $48.38 | 106200 |
| 2025-12-24 | 47.50 | $48.41 | 44600 |
| 2025-12-23 | 47.33 | $48.57 | 366400 |
| 2025-12-22 | 47.13 | $48.14 | 154200 |
| 2025-12-19 | 46.94 | $47.54 | 375743 |
| 2025-12-18 | 46.79 | $47.66 | 287900 |
| 2025-12-17 | 46.60 | $46.88 | 259138 |
| 2025-12-16 | 46.46 | $47.92 | 232100 |
| 2025-12-15 | 46.20 | $47.66 | 227100 |
| 2025-12-12 | 45.94 | $47.69 | 388618 |
| 2025-12-11 | 45.66 | $49.22 | 351043 |
| 2025-12-10 | 45.21 | $48.10 | 321500 |
| 2025-12-09 | 44.85 | $46.44 | 200505 |
| 2025-12-08 | 44.64 | $46.07 | 265600 |
| 2025-12-05 | 44.46 | $46.78 | 301915 |
| 2025-12-04 | 44.20 | $46.41 | 280251 |
| 2025-12-03 | 43.95 | $45.11 | 196828 |
| 2025-12-02 | 43.83 | $43.65 | 160818 |
| 2025-12-01 | 43.85 | $43.85 | 215100 |
| 2025-11-28 | 43.87 | $44.84 | 71600 |
| 2025-11-26 | 43.83 | $45.16 | 262800 |
| 2025-11-25 | 43.77 | $44.89 | 158606 |
| 2025-11-24 | 43.76 | $44.33 | 225639 |
| 2025-11-21 | 43.83 | $43.30 | 236906 |
| 2025-11-20 | 44.02 | $43.04 | 342409 |
| 2025-11-19 | 44.25 | $42.18 | 156100 |
| 2025-11-18 | 44.59 | $42.37 | 212600 |
| 2025-11-17 | 44.94 | $41.93 | 129200 |
| 2025-11-14 | 45.35 | $43.90 | 157925 |
| 2025-11-13 | 45.59 | $43.25 | 194700 |
| 2025-11-12 | 45.90 | $44.54 | 247300 |
| 2025-11-11 | 46.11 | $43.98 | 126011 |
| 2025-11-10 | 46.38 | $45.22 | 153300 |
| 2025-11-07 | 46.54 | $44.47 | 265000 |
| 2025-11-06 | 46.77 | $43.68 | 259644 |
| 2025-11-05 | 47.08 | $43.60 | 262900 |
| 2025-11-04 | 47.40 | $43.17 | 374000 |
| 2025-11-03 | 47.77 | $46.22 | 337000 |
| 2025-10-31 | 47.84 | $48.10 | 353609 |
| 2025-10-30 | 47.72 | $49.70 | 719051 |
| 2025-10-29 | 47.44 | $49.26 | 290265 |
| 2025-10-28 | 47.18 | $49.52 | 240630 |
| 2025-10-27 | 46.89 | $49.53 | 261119 |
| 2025-10-24 | 46.60 | $48.19 | 132615 |
| 2025-10-23 | 46.43 | $47.14 | 107400 |
| 2025-10-22 | 46.38 | $47.17 | 199000 |
| 2025-10-21 | 46.32 | $47.59 | 107600 |
| 2025-10-20 | 46.22 | $47.28 | 140815 |
| 2025-10-17 | 46.17 | $46.35 | 188926 |
| 2025-10-16 | 46.21 | $45.71 | 172528 |
| 2025-10-15 | 46.34 | $47.58 | 210900 |
| 2025-10-14 | 46.29 | $47.63 | 210849 |
| 2025-10-13 | 46.23 | $46.09 | 249635 |
| 2025-10-10 | 46.34 | $44.22 | 191900 |
| 2025-10-09 | 46.65 | $44.64 | 214723 |
| 2025-10-08 | 46.93 | $44.17 | 238024 |
| 2025-10-07 | 47.27 | $44.46 | 421400 |
| 2025-10-06 | 47.59 | $45.01 | 222139 |
| 2025-10-03 | 47.86 | $46.24 | 230228 |
| 2025-10-02 | 48.00 | $46.22 | 177800 |
| 2025-10-01 | 48.13 | $46.24 | 212100 |
| 2025-09-30 | 48.28 | $48.16 | 238422 |
| 2025-09-29 | 48.25 | $49.00 | 189004 |
| 2025-09-26 | 48.15 | $48.94 | 248914 |
| 2025-09-25 | 48.07 | $48.05 | 236000 |
| 2025-09-24 | 48.09 | $47.63 | 205200 |
| 2025-09-23 | 48.16 | $48.44 | 222209 |
| 2025-09-22 | 48.16 | $48.80 | 347200 |
| 2025-09-19 | 48.14 | $48.86 | 854500 |
| 2025-09-18 | 48.09 | $50.00 | 272330 |
| 2025-09-17 | 47.93 | $48.34 | 196600 |
| 2025-09-16 | 47.91 | $48.50 | 312633 |
| 2025-09-15 | 47.88 | $48.37 | 313600 |
| 2025-09-12 | 47.85 | $48.57 | 260000 |
| 2025-09-11 | 47.80 | $48.30 | 418200 |
| 2025-09-10 | 47.77 | $46.58 | 308439 |
| 2025-09-09 | 47.91 | $46.54 | 544500 |
| 2025-09-08 | 48.05 | $44.85 | 598200 |
| 2025-09-05 | 48.35 | $44.46 | 955000 |
| 2025-09-04 | 48.69 | $42.61 | 1.5M |
| 2025-09-03 | 49.21 | $50.19 | 313900 |
| 2025-09-02 | 48.99 | $50.48 | 237100 |
| 2025-08-29 | 48.70 | $50.97 | 196400 |
| 2025-08-28 | 48.30 | $51.27 | 200500 |
| 2025-08-27 | 47.83 | $50.64 | 268547 |
| 2025-08-26 | 47.36 | $51.18 | 244300 |
| 2025-08-25 | 46.80 | $50.23 | 227246 |
| 2025-08-22 | 46.27 | $48.98 | 476600 |
| 2025-08-21 | 45.82 | $47.17 | 132940 |
| 2025-08-20 | 45.50 | $46.78 | 172239 |
| 2025-08-19 | 45.19 | $47.17 | 204360 |
| 2025-08-18 | 44.81 | $47.81 | 177500 |
| 2025-08-15 | 44.32 | $47.04 | 325229 |
| 2025-08-14 | 43.88 | $47.14 | 151844 |
| 2025-08-13 | 43.39 | $47.95 | 194900 |
| 2025-08-12 | 42.79 | $47.78 | 259538 |
| 2025-08-11 | 42.16 | $45.34 | 209218 |
| 2025-08-08 | 41.73 | $44.65 | 175237 |
| 2025-08-07 | 41.35 | $44.30 | 180000 |
| 2025-08-06 | 40.97 | $45.80 | 319000 |
| 2025-08-05 | 40.41 | $44.54 | 437500 |
| 2025-08-04 | 39.94 | $40.62 | 274500 |
| 2025-08-01 | 39.83 | $39.58 | 375127 |
| 2025-07-31 | 39.81 | $41.79 | 540214 |
| 2025-07-30 | 39.56 | $39.64 | 303400 |
| 2025-07-29 | 39.49 | $39.75 | 175290 |
| 2025-07-28 | 39.39 | $39.86 | 191434 |
| 2025-07-25 | 39.26 | $39.92 | 126900 |
| 2025-07-24 | 39.09 | $39.95 | 144400 |
| 2025-07-23 | 38.89 | $40.03 | 148404 |
| 2025-07-22 | 38.65 | $39.51 | 193100 |
| 2025-07-21 | 38.43 | $39.30 | 154800 |
| 2025-07-18 | 38.19 | $40.06 | 220800 |
| 2025-07-17 | 37.83 | $40.07 | 263600 |
| 2025-07-16 | 37.44 | $39.63 | 196823 |
| 2025-07-15 | 37.04 | $38.75 | 437923 |
| 2025-07-14 | 36.70 | $39.64 | 427338 |
| 2025-07-11 | 36.23 | $39.30 | 215400 |
| 2025-07-10 | 35.76 | $39.11 | 375200 |
| 2025-07-09 | 35.27 | $37.85 | 241406 |
| 2025-07-08 | 34.87 | $37.79 | 400000 |
| 2025-07-07 | 34.43 | $37.98 | 401543 |
| 2025-07-03 | 33.95 | $37.58 | 126400 |
| 2025-07-02 | 33.46 | $36.75 | 205911 |
| 2025-07-01 | 33.02 | $35.70 | 249949 |
| 2025-06-30 | 32.65 | $35.24 | 415219 |
| 2025-06-27 | 32.31 | $35.26 | 620200 |
| 2025-06-26 | 31.93 | $34.23 | 206844 |
| 2025-06-25 | 31.63 | $33.31 | 242916 |
| 2025-06-24 | 31.41 | $33.05 | 139414 |
| 2025-06-23 | 31.19 | $32.36 | 192420 |
| 2025-06-20 | 31.03 | $31.65 | 485100 |
| 2025-06-18 | 30.92 | $31.44 | 133800 |
| 2025-06-17 | 30.83 | $31.38 | 107001 |
| 2025-06-16 | 30.73 | $31.70 | 253200 |
| 2025-06-13 | 30.60 | $31.16 | 201823 |
| 2025-06-12 | 30.52 | $31.74 | 163200 |
| 2025-06-11 | 30.37 | $31.55 | 261738 |
| 2025-06-10 | 30.24 | $31.45 | 254700 |
| 2025-06-09 | 30.11 | $31.21 | 220442 |
| 2025-06-06 | 30.00 | $30.49 | 265900 |
| 2025-06-05 | 29.95 | $30.06 | 214200 |
| 2025-06-04 | 29.93 | $30.00 | 321500 |
| 2025-06-03 | 29.92 | $29.63 | 211742 |
| 2025-06-02 | 29.93 | $29.87 | 162000 |
| 2025-05-30 | 29.91 | $30.11 | 328303 |
| 2025-05-29 | 29.86 | $30.05 | 110300 |
| 2025-05-28 | 29.80 | $30.00 | 144226 |
| 2025-05-27 | 29.72 | $30.34 | 180300 |
| 2025-05-23 | 29.60 | $29.23 | 241400 |
| 2025-05-22 | 29.58 | $29.45 | 222720 |
| 2025-05-21 | 29.52 | $29.54 | 207117 |
| 2025-05-20 | 29.44 | $30.11 | 188100 |
| 2025-05-19 | 29.28 | $30.22 | 282200 |
| 2025-05-16 | 29.10 | $30.24 | 761500 |
| 2025-05-15 | 28.89 | $30.50 | 281400 |
| 2025-05-14 | 28.64 | $30.35 | 305800 |
| 2025-05-13 | 28.39 | $30.44 | 251316 |
| 2025-05-12 | 28.11 | $30.08 | 286800 |
| 2025-05-09 | 27.85 | $29.38 | 194000 |
| 2025-05-08 | 27.63 | $29.50 | 232300 |
| 2025-05-07 | 27.39 | $28.87 | 358340 |
| 2025-05-06 | 27.18 | $28.94 | 462507 |
| 2025-05-05 | 26.94 | $28.06 | 249241 |
| 2025-05-02 | 26.76 | $27.84 | 233129 |
| 2025-05-01 | 26.58 | $28.20 | 382933 |
| 2025-04-30 | 26.36 | $26.94 | 348041 |
| 2025-04-29 | 26.25 | $26.69 | 262703 |
| 2025-04-28 | 26.17 | $26.91 | 159747 |
| 2025-04-25 | 26.06 | $26.93 | 122344 |
| 2025-04-24 | 25.95 | $26.96 | 171800 |
| 2025-04-23 | 25.83 | $26.48 | 292700 |
| 2025-04-22 | 25.76 | $26.42 | 340600 |
| 2025-04-21 | 25.70 | $25.42 | 339524 |
| 2025-04-17 | 25.73 | $26.63 | 143600 |
| 2025-04-16 | 25.64 | $26.64 | 231500 |
| 2025-04-15 | 25.55 | $26.53 | 133215 |
| 2025-04-14 | 25.46 | $26.65 | 346516 |
| 2025-04-11 | 25.36 | $26.18 | 270600 |
| 2025-04-10 | 25.29 | $25.75 | 352900 |
| 2025-04-09 | 25.25 | $26.09 | 413200 |
| 2025-04-08 | 25.17 | $23.34 | 479233 |
| 2025-04-07 | 25.36 | $23.34 | 502200 |
| 2025-04-04 | 25.55 | $22.96 | 326000 |
| 2025-04-03 | 25.78 | $24.25 | 296300 |
| 2025-04-02 | 25.88 | $26.58 | 226334 |
| 2025-04-01 | 25.75 | $26.34 | 290500 |
| 2025-03-31 | 25.63 | $25.86 | 482600 |
| 2025-03-28 | 25.55 | $25.86 | 226411 |
| 2025-03-27 | 25.47 | $26.64 | 251400 |
| 2025-03-26 | 25.30 | $26.61 | 199531 |
| 2025-03-25 | 25.12 | $26.65 | 236100 |
| 2025-03-24 | 24.93 | $26.55 | 192203 |
| 2025-03-21 | 24.74 | $25.53 | 491547 |
| 2025-03-20 | 24.66 | $25.98 | 181000 |
| 2025-03-19 | 24.52 | $25.98 | 244248 |
| 2025-03-18 | 24.39 | $25.35 | 302000 |
| 2025-03-17 | 24.33 | $25.08 | 195308 |
| 2025-03-14 | 24.29 | $24.58 | 185600 |
| 2025-03-13 | 24.30 | $23.93 | 217114 |
| 2025-03-12 | 24.39 | $23.81 | 215609 |
| 2025-03-11 | 24.49 | $23.95 | 300715 |
| 2025-03-10 | 24.59 | $23.64 | 205500 |
| 2025-03-07 | 24.73 | $24.24 | 315800 |
| 2025-03-06 | 24.81 | $24.16 | 294500 |
| 2025-03-05 | 24.90 | $23.68 | 339700 |
| 2025-03-04 | 25.04 | $23.52 | 179900 |
| 2025-03-03 | 25.20 | $24.62 | 226300 |
| 2025-02-28 | 25.25 | $24.66 | 171626 |
| 2025-02-27 | 25.31 | $24.44 | 136338 |
| 2025-02-26 | 25.38 | $24.63 | 159300 |
| 2025-02-25 | 25.45 | $25.06 | 100706 |
| 2025-02-24 | 25.47 | $24.93 | 107914 |
| 2025-02-21 | 25.51 | $25.71 | 168920 |
| 2025-02-20 | 25.48 | $25.92 | 165500 |
| 2025-02-19 | 25.43 | $26.23 | 180900 |
| 2025-02-18 | 25.34 | $26.32 | 174100 |
| 2025-02-14 | 25.24 | $25.69 | 110600 |
| 2025-02-13 | 25.19 | $25.63 | 195334 |
| 2025-02-12 | 25.15 | $25.20 | 216000 |
| 2025-02-11 | 25.14 | $26.40 | 237119 |
| 2025-02-10 | 25.00 | $25.07 | 182011 |
| 2025-02-07 | 24.99 | $25.22 | 207839 |
| 2025-02-06 | 24.97 | $25.20 | 166200 |
| 2025-02-05 | 24.94 | $24.15 | 153602 |
| 2025-02-04 | 25.03 | $23.76 | 198503 |
| 2025-02-03 | 25.16 | $24.63 | 153100 |
| 2025-01-31 | 25.21 | $24.92 | 117911 |
| 2025-01-30 | 25.24 | $25.28 | 104800 |
| 2025-01-29 | 25.24 | $25.33 | 88837 |
| 2025-01-28 | 25.25 | $25.49 | 91229 |
| 2025-01-27 | 25.25 | $25.38 | 116200 |
| 2025-01-24 | 25.26 | $25.80 | 122000 |
| 2025-01-23 | 25.25 | $25.66 | 125445 |
| 2025-01-22 | 25.25 | $25.40 | 145900 |
| 2025-01-21 | 25.29 | $25.60 | 180200 |
| 2025-01-17 | 25.32 | $24.97 | 150200 |
| 2025-01-16 | 25.43 | $25.15 | 142700 |
| 2025-01-15 | 25.56 | $24.56 | 176719 |
| 2025-01-14 | 25.76 | $24.45 | 143200 |
| 2025-01-13 | 26.01 | $24.06 | 424200 |
| 2025-01-10 | 26.32 | $24.04 | 309713 |
| 2025-01-08 | 26.66 | $25.04 | 115338 |
| 2025-01-07 | 26.94 | $25.16 | 255100 |
| 2025-01-06 | 27.23 | $25.74 | 177700 |
| 2025-01-03 | 27.49 | $25.84 | 133141 |
| 2025-01-02 | 27.77 | $25.79 | 127200 |
| 2024-12-31 | 28.08 | $26.34 | 255723 |
| 2024-12-30 | 28.36 | $26.37 | 175600 |
| 2024-12-27 | 28.65 | $26.90 | 182414 |
| 2024-12-26 | 28.92 | $27.37 | 110800 |
| 2024-12-24 | 29.16 | $26.96 | 75600 |
| 2024-12-23 | 29.46 | $26.73 | 164300 |
| 2024-12-20 | 29.80 | $27.01 | 1.1M |
| 2024-12-19 | 30.13 | $28.02 | 217300 |
| 2024-12-18 | 30.38 | $28.38 | 399100 |
| 2024-12-17 | 30.60 | $29.72 | 229800 |
| 2024-12-16 | 30.69 | $30.27 | 175400 |
| 2024-12-13 | 30.72 | $30.12 | 127600 |
| 2024-12-12 | 30.77 | $30.29 | 142300 |
| 2024-12-11 | 30.80 | $30.79 | 346800 |
| 2024-12-10 | 30.78 | $30.37 | 178700 |
| 2024-12-09 | 30.80 | $30.59 | 132800 |
| 2024-12-06 | 30.78 | $30.93 | 120200 |
| 2024-12-05 | 30.73 | $31.07 | 133300 |
| 2024-12-04 | 30.66 | $31.27 | 132600 |
| 2024-12-03 | 30.56 | $30.92 | 228500 |
| 2024-12-02 | 30.47 | $30.90 | 232100 |
| 2024-11-29 | 30.37 | $31.18 | 71400 |
| 2024-11-27 | 30.22 | $31.21 | 126400 |
| 2024-11-26 | 30.04 | $31.24 | 212300 |
| 2024-11-25 | 29.84 | $31.00 | 156000 |
| 2024-11-22 | 29.64 | $30.97 | 164900 |
| 2024-11-21 | 29.41 | $30.53 | 136600 |
| 2024-11-20 | 29.21 | $30.19 | 144100 |
| 2024-11-19 | 29.01 | $29.91 | 349600 |
| 2024-11-18 | 28.83 | $29.84 | 353500 |
| 2024-11-15 | 28.64 | $29.59 | 268600 |
| 2024-11-14 | 28.45 | $29.66 | 199300 |
| 2024-11-13 | 28.25 | $29.63 | 180200 |
| 2024-11-12 | 28.04 | $30.16 | 210700 |
| 2024-11-11 | 27.76 | $30.12 | 346200 |
| 2024-11-08 | 27.47 | $29.25 | 251200 |
| 2024-11-07 | 27.24 | $29.32 | 242800 |
| 2024-11-06 | 26.99 | $29.90 | 400800 |
| 2024-11-05 | 26.65 | $28.04 | 196500 |
| 2024-11-04 | 26.47 | $27.39 | 169900 |
| 2024-11-01 | 26.34 | $27.43 | 158700 |
| 2024-10-31 | 26.18 | $26.39 | 160100 |
| 2024-10-30 | 26.10 | $26.37 | 161000 |
| 2024-10-29 | 26.02 | $26.33 | 192300 |
| 2024-10-28 | 25.93 | $26.44 | 110300 |
| 2024-10-25 | 25.82 | $25.82 | 103600 |
| 2024-10-24 | 25.77 | $26.03 | 181300 |
| 2024-10-23 | 25.70 | $25.63 | 154400 |
| 2024-10-22 | 25.67 | $26.19 | 131000 |
| 2024-10-21 | 25.58 | $26.18 | 118000 |
| 2024-10-18 | 25.49 | $27.10 | 237900 |
| 2024-10-17 | 25.31 | $27.07 | 151600 |
| 2024-10-16 | 25.12 | $27.00 | 199500 |
| 2024-10-15 | 24.93 | $26.63 | 212900 |
| 2024-10-14 | 24.77 | $26.60 | 215300 |
| 2024-10-11 | 24.60 | $26.04 | 202200 |
| 2024-10-10 | 24.48 | $24.53 | 238700 |
| 2024-10-09 | 24.50 | $24.25 | 212700 |
| 2024-10-08 | 24.54 | $23.71 | 282400 |
| 2024-10-07 | 24.63 | $23.33 | 254300 |
| 2024-10-04 | 24.76 | $23.69 | 238300 |
| 2024-10-03 | 24.85 | $23.18 | 272400 |
| 2024-10-02 | 24.99 | $23.90 | 206000 |
| 2024-10-01 | 25.06 | $24.26 | 208000 |
| 2024-09-30 | 25.10 | $25.40 | 178900 |
| 2024-09-27 | 25.02 | $25.42 | 130100 |
| 2024-09-26 | 24.93 | $25.54 | 135400 |
| 2024-09-25 | 24.82 | $25.67 | 118900 |
| 2024-09-24 | 24.69 | $25.89 | 141700 |
| 2024-09-23 | 24.52 | $25.53 | 127500 |
| 2024-09-20 | 24.38 | $25.56 | 1.1M |
| 2024-09-19 | 24.23 | $25.83 | 223000 |
| 2024-09-18 | 24.04 | $25.12 | 172600 |
| 2024-09-17 | 23.91 | $25.10 | 194000 |
| 2024-09-16 | 23.77 | $25.03 | 119100 |
| 2024-09-13 | 23.64 | $24.48 | 178400 |
| 2024-09-12 | 23.55 | $23.75 | 115300 |
| 2024-09-11 | 23.52 | $23.36 | 144900 |
| 2024-09-10 | 23.53 | $23.36 | 176600 |
| 2024-09-09 | 23.54 | $23.12 | 198700 |
| 2024-09-06 | 23.56 | $23.17 | 176000 |
| 2024-09-05 | 23.58 | $23.74 | 160200 |
| 2024-09-04 | 23.53 | $23.66 | 147700 |
| 2024-09-03 | 23.48 | $23.43 | 181800 |
| 2024-08-30 | 23.44 | $24.39 | 150100 |
| 2024-08-29 | 23.31 | $24.17 | 210800 |
| 2024-08-28 | 23.21 | $23.54 | 178900 |
| 2024-08-27 | 23.17 | $23.56 | 250000 |
| 2024-08-26 | 23.14 | $23.59 | 148600 |
| 2024-08-23 | 23.12 | $23.64 | 137900 |
| 2024-08-22 | 23.11 | $23.20 | 59400 |
| 2024-08-21 | 23.15 | $23.30 | 68100 |
| 2024-08-20 | 23.19 | $23.19 | 103500 |
| 2024-08-19 | 23.25 | $23.52 | 93800 |
| 2024-08-16 | 23.29 | $23.68 | 113300 |
| 2024-08-15 | 23.31 | $23.30 | 133400 |
| 2024-08-14 | 23.38 | $22.98 | 120400 |
| 2024-08-13 | 23.48 | $22.75 | 197100 |
| 2024-08-12 | 23.62 | $22.40 | 175800 |
| 2024-08-09 | 23.81 | $22.41 | 131600 |
| 2024-08-08 | 24.00 | $21.97 | 125400 |
| 2024-08-07 | 24.23 | $21.55 | 187300 |
| 2024-08-06 | 24.52 | $22.04 | 315900 |
| 2024-08-05 | 24.75 | $22.36 | 231700 |
| 2024-08-02 | 24.96 | $23.47 | 281300 |
| 2024-08-01 | 25.06 | $24.27 | 299200 |
| 2024-07-31 | 25.07 | $26.19 | 293800 |
| 2024-07-30 | 24.88 | $25.79 | 257600 |
| 2024-07-29 | 24.72 | $25.75 | 180000 |
| 2024-07-26 | 24.54 | $26.00 | 176900 |
| 2024-07-25 | 24.31 | $25.80 | 137400 |
| 2024-07-24 | 24.09 | $24.80 | 105900 |
| 2024-07-23 | 23.95 | $25.22 | 132600 |
| 2024-07-22 | 23.76 | $24.94 | 114200 |
| 2024-07-19 | 23.57 | $24.75 | 139000 |
| 2024-07-18 | 23.40 | $24.65 | 173300 |
| 2024-07-17 | 23.22 | $25.02 | 172700 |
| 2024-07-16 | 22.99 | $24.95 | 138400 |
| 2024-07-15 | 22.76 | $24.31 | 139500 |
| 2024-07-12 | 22.58 | $23.92 | 144600 |
| 2024-07-11 | 22.43 | $23.46 | 158900 |
| 2024-07-10 | 22.31 | $22.79 | 546700 |
| 2024-07-09 | 22.27 | $22.06 | 158100 |
| 2024-07-08 | 22.29 | $22.60 | 248800 |
| 2024-07-05 | 22.26 | $22.37 | 218000 |
| 2024-07-03 | 22.25 | $22.76 | 91400 |
| 2024-07-02 | 22.20 | $22.80 | 227600 |
| 2024-07-01 | 22.16 | $21.92 | 191300 |
| 2024-06-28 | 22.19 | $22.17 | 1.4M |
| 2024-06-27 | 22.20 | $21.78 | 197800 |
| 2024-06-26 | 22.26 | $21.93 | 160800 |
| 2024-06-25 | 22.30 | $22.23 | 183400 |
| 2024-06-24 | 22.32 | $22.15 | 270700 |
| 2024-06-21 | 22.34 | $22.01 | 1.7M |
| 2024-06-20 | 22.38 | $22.39 | 223200 |
| 2024-06-18 | 22.38 | $21.96 | 227400 |
| 2024-06-17 | 22.43 | $21.78 | 248100 |
| 2024-06-14 | 22.50 | $22.41 | 270500 |
| 2024-06-13 | 22.51 | $22.41 | 245600 |
| 2024-06-12 | 22.52 | $22.74 | 216700 |
| 2024-06-11 | 22.50 | $22.63 | 258300 |
| 2024-06-10 | 22.50 | $22.67 | 300600 |
| 2024-06-07 | 22.49 | $21.96 | 360900 |
| 2024-06-06 | 22.55 | $22.54 | 215000 |
| 2024-06-05 | 22.56 | $22.67 | 195200 |
| 2024-06-04 | 22.55 | $22.54 | 342700 |
| 2024-06-03 | 22.56 | $22.68 | 268900 |
| 2024-05-31 | 22.55 | $22.17 | 983600 |
| 2024-05-30 | 22.60 | $22.52 | 126700 |
| 2024-05-29 | 22.61 | $22.59 | 160000 |
| 2024-05-28 | 22.61 | $22.71 | 209100 |
| 2024-05-24 | 22.60 | $22.56 | 216800 |
| 2024-05-23 | 22.60 | $22.14 | 256500 |
| 2024-05-22 | 22.65 | $22.27 | 286600 |
| 2024-05-21 | 22.69 | $22.30 | 211600 |
| 2024-05-20 | 22.73 | $22.36 | 192900 |
| 2024-05-17 | 22.77 | $22.81 | 321100 |
| 2024-05-16 | 22.77 | $23.46 | 217300 |
| 2024-05-15 | 22.70 | $22.80 | 234300 |
| 2024-05-14 | 22.70 | $22.96 | 275000 |
| 2024-05-13 | 22.68 | $22.53 | 273800 |
| 2024-05-10 | 22.70 | $22.77 | 290200 |
| 2024-05-09 | 22.69 | $23.11 | 180600 |
| 2024-05-08 | 22.65 | $22.54 | 135900 |
| 2024-05-07 | 22.66 | $22.37 | 206900 |
| 2024-05-06 | 22.70 | $22.56 | 201100 |
| 2024-05-03 | 22.72 | $22.56 | 180600 |
| 2024-05-02 | 22.73 | $22.62 | 241200 |
| 2024-05-01 | 22.75 | $22.42 | 191800 |
| 2024-04-30 | 22.79 | $22.24 | 298200 |
| 2024-04-29 | 22.84 | $22.57 | 124200 |
| 2024-04-26 | 22.87 | $22.61 | 136000 |
| 2024-04-25 | 22.89 | $22.96 | 150200 |
| 2024-04-24 | 22.88 | $23.08 | 143700 |
| 2024-04-23 | 22.85 | $23.51 | 148500 |
| 2024-04-22 | 22.78 | $23.30 | 188600 |
| 2024-04-19 | 22.72 | $23.00 | 174200 |
| 2024-04-18 | 22.70 | $22.70 | 179900 |
| 2024-04-17 | 22.70 | $22.41 | 192000 |
| 2024-04-16 | 22.72 | $22.74 | 149100 |
| 2024-04-15 | 22.72 | $22.61 | 197800 |
| 2024-04-12 | 22.72 | $22.35 | 205600 |
| 2024-04-11 | 22.76 | $22.59 | 130500 |
| 2024-04-10 | 22.76 | $22.65 | 163200 |
| 2024-04-09 | 22.77 | $22.94 | 107300 |
| 2024-04-08 | 22.74 | $22.99 | 121000 |
| 2024-04-05 | 22.72 | $22.92 | 142100 |
| 2024-04-04 | 22.69 | $22.89 | 190100 |
| 2024-04-03 | 22.67 | $23.03 | 158700 |
| 2024-04-02 | 22.64 | $22.65 | 185100 |
| 2024-04-01 | 22.64 | $22.74 | 269200 |
| 2024-03-28 | 22.63 | $22.84 | 358700 |
| 2024-03-27 | 22.61 | $22.76 | 169900 |
| 2024-03-26 | 22.60 | $22.55 | 173800 |
| 2024-03-25 | 22.60 | $22.53 | 238100 |
| 2024-03-22 | 22.61 | $22.52 | 163400 |
| 2024-03-21 | 22.62 | $22.61 | 188700 |
| 2024-03-20 | 22.63 | $22.60 | 168100 |
| 2024-03-19 | 22.63 | $22.35 | 168800 |
| 2024-03-18 | 22.65 | $22.43 | 184500 |
| 2024-03-15 | 22.67 | $22.59 | 438600 |
| 2024-03-14 | 22.66 | $22.66 | 212400 |
| 2024-03-13 | 22.65 | $22.52 | 187600 |
| 2024-03-12 | 22.64 | $22.74 | 131400 |
| 2024-03-11 | 22.60 | $22.90 | 134200 |
| 2024-03-08 | 22.55 | $22.96 | 160500 |
| 2024-03-07 | 22.49 | $22.72 | 289800 |
| 2024-03-06 | 22.43 | $22.78 | 227100 |
| 2024-03-05 | 22.37 | $22.64 | 412500 |
| 2024-03-04 | 22.30 | $22.61 | 379900 |
| 2024-03-01 | 22.23 | $22.64 | 223100 |
| 2024-02-29 | 22.16 | $22.66 | 337900 |
| 2024-02-28 | 22.08 | $22.50 | 116800 |
| 2024-02-27 | 22.02 | $22.63 | 343900 |
| 2024-02-26 | 21.95 | $22.54 | 231900 |
| 2024-02-23 | 21.88 | $22.47 | 151000 |
| 2024-02-22 | 21.81 | $22.50 | 254200 |
| 2024-02-21 | 21.74 | $22.49 | 299500 |
| 2024-02-20 | 21.67 | $22.41 | 523200 |
| 2024-02-16 | 21.60 | $21.62 | 590200 |
| 2024-02-15 | 21.60 | $21.95 | 394600 |
| 2024-02-14 | 21.55 | $21.34 | 529000 |
| 2024-02-13 | 21.56 | $21.26 | 267000 |
| 2024-02-12 | 21.56 | $22.66 | 391000 |
| 2024-02-09 | 21.41 | $21.39 | 672600 |
| 2024-02-08 | 21.38 | $21.58 | 445100 |
| 2024-02-07 | 21.32 | $20.86 | 616600 |
| 2024-02-06 | 21.31 | $20.52 | 506600 |
| 2024-02-05 | 21.33 | $20.68 | 357100 |
| 2024-02-02 | 21.33 | $21.36 | 597600 |
| 2024-02-01 | 21.24 | $22.00 | 633100 |
| 2024-01-31 | 21.08 | $22.12 | 558300 |
| 2024-01-30 | 20.89 | $22.50 | 197300 |
| 2024-01-29 | 20.65 | $22.62 | 277900 |
| 2024-01-26 | 20.38 | $22.20 | 363600 |
| 2024-01-25 | 20.13 | $22.12 | 381800 |
| 2024-01-24 | 19.88 | $21.72 | 318600 |
| 2024-01-23 | 19.65 | $21.29 | 352500 |
| 2024-01-22 | 19.46 | $21.14 | 572700 |
| 2024-01-19 | 19.26 | $20.58 | 663500 |
| 2024-01-18 | 19.12 | $19.70 | 431800 |
| 2024-01-17 | 19.06 | $19.46 | 316300 |
| 2024-01-16 | 19.02 | $19.44 | 399600 |
| 2024-01-12 | 18.99 | $19.29 | 263400 |
| 2024-01-11 | 18.97 | $19.46 | 353600 |
| 2024-01-10 | 18.94 | $19.40 | 365800 |
| 2024-01-09 | 18.90 | $18.81 | 418200 |
| 2024-01-08 | 18.92 | $18.85 | 557000 |
| 2024-01-05 | 18.94 | $18.38 | 726600 |
| 2024-01-04 | 18.99 | $18.27 | 383600 |
| 2024-01-03 | 19.06 | $18.39 | 379200 |
| 2024-01-02 | 19.11 | $18.80 | 484600 |
| 2023-12-29 | 19.13 | $19.16 | 455000 |
| 2023-12-28 | 19.10 | $19.25 | 422800 |
| 2023-12-27 | 19.05 | $19.18 | 494000 |
| 2023-12-26 | 19.00 | $18.89 | 440000 |
| 2023-12-22 | 18.98 | $18.83 | 429700 |
| 2023-12-21 | 18.95 | $18.99 | 545500 |
| 2023-12-20 | 18.91 | $19.41 | 257500 |
| 2023-12-19 | 18.82 | $19.71 | 128400 |
| 2023-12-18 | 18.68 | $19.46 | 115900 |
| 2023-12-15 | 18.57 | $19.45 | 470800 |
| 2023-12-14 | 18.44 | $19.83 | 171800 |
| 2023-12-13 | 18.26 | $19.39 | 166500 |
| 2023-12-12 | 18.12 | $18.98 | 157000 |
| 2023-12-11 | 18.00 | $18.58 | 104500 |
| 2023-12-08 | 17.91 | $18.59 | 94400 |
| 2023-12-07 | 17.80 | $18.65 | 128100 |
| 2023-12-06 | 17.68 | $18.10 | 98900 |
| 2023-12-05 | 17.60 | $17.92 | 115300 |
| 2023-12-04 | 17.53 | $17.91 | 202800 |
| 2023-12-01 | 17.46 | $18.19 | 221900 |
| 2023-11-30 | 17.35 | $17.45 | 139900 |
| 2023-11-29 | 17.30 | $17.58 | 108700 |
| 2023-11-28 | 17.23 | $17.71 | 89800 |
| 2023-11-27 | 17.14 | $17.77 | 101100 |
| 2023-11-24 | 17.03 | $17.93 | 44400 |
| 2023-11-22 | 16.90 | $17.90 | 113200 |
| 2023-11-21 | 16.76 | $17.68 | 197500 |
| 2023-11-20 | 16.63 | $17.47 | 181900 |
| 2023-11-17 | 16.52 | $17.26 | 115900 |
| 2023-11-16 | 16.42 | $17.20 | 132100 |
| 2023-11-15 | 16.33 | $17.49 | 236900 |
| 2023-11-14 | 16.22 | $17.20 | 217700 |
| 2023-11-13 | 16.13 | $16.09 | 250800 |
| 2023-11-10 | 16.15 | $16.21 | 413800 |
| 2023-11-09 | 16.17 | $16.02 | 194800 |
| 2023-11-08 | 16.22 | $16.18 | 235300 |
| 2023-11-07 | 16.25 | $16.25 | 325200 |
| 2023-11-06 | 16.29 | $16.58 | 199700 |
| 2023-11-03 | 16.31 | $16.73 | 468900 |
| 2023-11-02 | 16.31 | $15.68 | 450900 |
| 2023-11-01 | 16.43 | $15.72 | 380200 |
| 2023-10-31 | 16.56 | $15.66 | 198500 |
| 2023-10-30 | 16.70 | $15.89 | 172800 |
| 2023-10-27 | 16.84 | $15.60 | 207200 |
| 2023-10-26 | 17.03 | $16.01 | 115000 |
| 2023-10-25 | 17.19 | $15.78 | 82100 |
| 2023-10-24 | 17.39 | $16.13 | 219600 |
| 2023-10-23 | 17.57 | $16.38 | 99900 |
| 2023-10-20 | 17.75 | $16.48 | 131300 |
| 2023-10-19 | 17.93 | $16.94 | 102600 |
| 2023-10-18 | 18.08 | $17.34 | 69300 |
| 2023-10-17 | 18.21 | $17.85 | 123600 |
| 2023-10-16 | 18.31 | $17.76 | 105300 |
| 2023-10-13 | 18.42 | $17.31 | 138900 |
| 2023-10-12 | 18.59 | $17.60 | 212300 |
| 2023-10-11 | 18.75 | $17.70 | 145800 |
| 2023-10-10 | 18.90 | $17.85 | 147700 |
| 2023-10-09 | 19.06 | $18.19 | 122200 |
| 2023-10-06 | 19.19 | $17.95 | 179300 |
| 2023-10-05 | 19.36 | $18.28 | 134100 |
| 2023-10-04 | 19.51 | $18.22 | 216000 |
| 2023-10-03 | 19.67 | $18.54 | 110600 |
| 2023-10-02 | 19.81 | $19.10 | 177000 |
| 2023-09-29 | 19.91 | $19.39 | 342500 |
| 2023-09-28 | 19.98 | $19.56 | 341700 |
| 2023-09-27 | 20.05 | $19.23 | 125600 |
| 2023-09-26 | 20.15 | $19.25 | 267400 |
| 2023-09-25 | 20.26 | $19.77 | 122900 |
| 2023-09-22 | 20.33 | $20.09 | 191800 |
| 2023-09-21 | 20.37 | $20.23 | 165500 |
| 2023-09-20 | 20.41 | $20.22 | 101500 |
| 2023-09-19 | 20.45 | $20.24 | 81000 |
| 2023-09-18 | 20.49 | $20.23 | 102800 |
| 2023-09-15 | 20.53 | $20.28 | 607500 |
| 2023-09-14 | 20.57 | $20.30 | 118900 |
| 2023-09-13 | 20.61 | $20.26 | 93400 |
| 2023-09-12 | 20.65 | $20.45 | 180800 |
| 2023-09-11 | 20.66 | $20.49 | 121600 |
| 2023-09-08 | 20.67 | $20.35 | 106000 |
| 2023-09-07 | 20.70 | $20.15 | 247400 |
| 2023-09-06 | 20.74 | $20.22 | 179300 |
| 2023-09-05 | 20.77 | $20.28 | 261500 |
| 2023-09-01 | 20.80 | $21.09 | 235500 |
| 2023-08-31 | 20.75 | $20.71 | 177200 |
| 2023-08-30 | 20.73 | $20.97 | 212700 |
| 2023-08-29 | 20.69 | $20.98 | 120800 |
| 2023-08-28 | 20.65 | $21.10 | 111900 |
| 2023-08-25 | 20.60 | $21.17 | 71100 |
| 2023-08-24 | 20.54 | $21.06 | 159200 |
| 2023-08-23 | 20.50 | $21.52 | 151100 |
| 2023-08-22 | 20.41 | $20.80 | 176300 |
| 2023-08-21 | 20.40 | $20.80 | 172300 |
| 2023-08-18 | 20.40 | $20.81 | 159100 |
| 2023-08-17 | 20.39 | $20.63 | 212400 |
| 2023-08-16 | 20.42 | $19.83 | 119100 |
| 2023-08-15 | 20.52 | $19.64 | 62000 |
| 2023-08-14 | 20.66 | $19.94 | 108500 |
| 2023-08-11 | 20.77 | $19.93 | 81900 |
| 2023-08-10 | 20.89 | $20.04 | 201000 |
| 2023-08-09 | 21.01 | $20.16 | 109200 |
| 2023-08-08 | 21.12 | $19.96 | 143600 |
| 2023-08-07 | 21.26 | $20.48 | 165300 |
| 2023-08-04 | 21.34 | $20.60 | 153600 |
| 2023-08-03 | 21.41 | $20.01 | 256000 |
| 2023-08-02 | 21.54 | $21.11 | 166400 |
| 2023-08-01 | 21.56 | $21.52 | 173500 |
| 2023-07-31 | 21.54 | $21.28 | 438700 |
| 2023-07-28 | 21.54 | $21.56 | 169400 |
| 2023-07-27 | 21.51 | $21.59 | 202000 |
| 2023-07-26 | 21.47 | $21.64 | 178100 |
| 2023-07-25 | 21.43 | $22.05 | 435400 |
| 2023-07-24 | 21.33 | $22.18 | 275900 |
| 2023-07-21 | 21.22 | $21.75 | 116100 |
| 2023-07-20 | 21.14 | $21.90 | 147800 |
| 2023-07-19 | 21.04 | $21.72 | 201100 |
| 2023-07-18 | 20.96 | $21.59 | 186900 |
| 2023-07-17 | 20.90 | $21.25 | 156200 |
| 2023-07-14 | 20.88 | $21.46 | 256500 |
| 2023-07-13 | 20.84 | $21.97 | 301700 |
| 2023-07-12 | 20.76 | $21.61 | 701900 |
| 2023-07-11 | 20.71 | $20.29 | 248000 |
| 2023-07-10 | 20.80 | $20.15 | 225300 |
| 2023-07-07 | 20.92 | $19.99 | 131300 |
| 2023-07-06 | 21.07 | $20.35 | 212100 |
| 2023-07-05 | 21.19 | $20.73 | 248400 |
| 2023-07-03 | 21.28 | $20.98 | 60100 |
| 2023-06-30 | 21.36 | $20.95 | 488000 |
| 2023-06-29 | 21.44 | $21.03 | 345600 |
| 2023-06-28 | 21.52 | $20.48 | 148900 |
| 2023-06-27 | 21.66 | $20.51 | 142900 |
| 2023-06-26 | 21.80 | $20.31 | 126300 |
| 2023-06-23 | 21.97 | $20.33 | 880500 |
| 2023-06-22 | 22.14 | $20.91 | 143800 |
| 2023-06-21 | 22.27 | $21.29 | 156500 |
| 2023-06-20 | 22.36 | $21.75 | 136100 |
| 2023-06-16 | 22.42 | $22.21 | 595800 |
| 2023-06-15 | 22.44 | $22.79 | 161600 |
| 2023-06-14 | 22.39 | $22.68 | 309400 |
| 2023-06-13 | 22.35 | $22.46 | 444500 |
| 2023-06-12 | 22.33 | $22.36 | 165000 |
| 2023-06-09 | 22.32 | $22.78 | 178500 |
| 2023-06-08 | 22.25 | $22.84 | 421500 |
| 2023-06-07 | 22.18 | $22.84 | 243900 |
| 2023-06-06 | 22.11 | $22.41 | 300900 |
| 2023-06-05 | 22.08 | $22.04 | 112200 |
| 2023-06-02 | 22.08 | $22.59 | 191100 |
| 2023-06-01 | 22.03 | $22.31 | 225600 |
| 2023-05-31 | 22.01 | $21.49 | 218300 |
| 2023-05-30 | 22.07 | $21.80 | 66300 |
| 2023-05-26 | 22.10 | $21.86 | 68500 |
| 2023-05-25 | 22.12 | $21.64 | 94600 |
| 2023-05-24 | 22.18 | $21.75 | 87600 |
| 2023-05-23 | 22.22 | $22.49 | 92600 |
| 2023-05-22 | 22.19 | $23.00 | 91900 |
| 2023-05-19 | 22.12 | $22.68 | 76700 |
| 2023-05-18 | 22.08 | $22.52 | 115800 |
| 2023-05-17 | 22.06 | $21.94 | 129200 |
| 2023-05-16 | 22.10 | $21.65 | 91100 |
| 2023-05-15 | 22.19 | $21.60 | 54400 |
| 2023-05-12 | 22.28 | $21.65 | 102500 |
| 2023-05-11 | 22.38 | $21.67 | 75500 |
| 2023-05-10 | 22.49 | $22.02 | 163800 |
| 2023-05-09 | 22.57 | $22.16 | 78400 |
| 2023-05-08 | 22.64 | $22.41 | 90800 |
| 2023-05-05 | 22.69 | $22.59 | 108500 |
| 2023-05-04 | 22.72 | $22.11 | 199200 |
| 2023-05-03 | 22.80 | $22.37 | 211700 |
| 2023-05-02 | 22.85 | $21.99 | 161400 |
| 2023-05-01 | 22.94 | $22.21 | 132200 |
| 2023-04-28 | 23.02 | $22.58 | 208100 |
| 2023-04-27 | 23.06 | $22.34 | 59400 |
| 2023-04-26 | 23.14 | $22.08 | 65100 |
| 2023-04-25 | 23.24 | $22.40 | 67100 |
| 2023-04-24 | 23.31 | $23.33 | 72600 |
| 2023-04-21 | 23.29 | $23.56 | 85100 |
| 2023-04-20 | 23.24 | $23.76 | 82300 |
| 2023-04-19 | 23.17 | $23.70 | 74500 |
| 2023-04-18 | 23.11 | $23.92 | 68000 |
| 2023-04-17 | 23.01 | $23.68 | 57700 |
| 2023-04-14 | 22.93 | $23.41 | 90500 |
| 2023-04-13 | 22.87 | $23.25 | 103100 |
| 2023-04-12 | 22.82 | $23.28 | 89400 |
| 2023-04-11 | 22.77 | $23.11 | 85700 |
| 2023-04-10 | 22.73 | $22.79 | 124200 |
| 2023-04-06 | 22.73 | $22.36 | 112400 |
| 2023-04-05 | 22.77 | $21.99 | 137800 |
| 2023-04-04 | 22.86 | $22.38 | 85100 |
| 2023-04-03 | 22.93 | $23.05 | 151400 |
| 2023-03-31 | 22.94 | $23.58 | 230800 |
| 2023-03-30 | 22.91 | $23.31 | 120200 |
| 2023-03-29 | 22.91 | $23.00 | 117100 |
| 2023-03-28 | 22.95 | $22.85 | 82200 |
| 2023-03-27 | 23.02 | $22.83 | 95700 |
| 2023-03-24 | 23.10 | $22.59 | 119800 |
| 2023-03-23 | 23.21 | $22.59 | 80800 |
| 2023-03-22 | 23.33 | $22.64 | 82700 |
| 2023-03-21 | 23.46 | $23.31 | 144600 |
| 2023-03-20 | 23.54 | $22.50 | 201000 |
| 2023-03-17 | 23.72 | $21.73 | 718300 |
| 2023-03-16 | 23.98 | $22.75 | 137000 |
| 2023-03-15 | 24.17 | $22.54 | 187600 |
| 2023-03-14 | 24.39 | $22.95 | 134700 |
| 2023-03-13 | 24.59 | $22.32 | 163000 |
| 2023-03-10 | 24.87 | $23.06 | 125100 |
| 2023-03-09 | 25.09 | $24.21 | 122000 |
| 2023-03-08 | 25.21 | $24.84 | 68300 |
| 2023-03-07 | 25.27 | $24.74 | 115800 |
| 2023-03-06 | 25.34 | $24.85 | 156800 |
| 2023-03-03 | 25.41 | $25.46 | 124900 |
| 2023-03-02 | 25.42 | $24.97 | 116600 |
| 2023-03-01 | 25.48 | $25.18 | 175000 |
| 2023-02-28 | 25.50 | $25.07 | 209900 |
| 2023-02-27 | 25.52 | $24.82 | 52800 |
| 2023-02-24 | 25.56 | $24.82 | 103600 |
| 2023-02-23 | 25.58 | $25.14 | 76100 |
| 2023-02-22 | 25.56 | $25.14 | 171400 |
| 2023-02-21 | 25.53 | $25.63 | 135100 |
| 2023-02-17 | 25.44 | $25.90 | 110500 |
| 2023-02-16 | 25.31 | $26.02 | 87900 |
| 2023-02-15 | 25.15 | $26.48 | 110200 |
| 2023-02-14 | 24.93 | $25.87 | 300900 |
| 2023-02-13 | 24.74 | $26.50 | 82300 |
| 2023-02-10 | 24.47 | $26.18 | 148900 |
| 2023-02-09 | 24.20 | $25.47 | 219600 |
| 2023-02-08 | 23.98 | $25.81 | 144000 |
| 2023-02-07 | 23.71 | $25.93 | 207400 |
| 2023-02-06 | 23.40 | $25.51 | 171500 |
| 2023-02-03 | 23.11 | $25.77 | 290700 |
| 2023-02-02 | 22.77 | $25.07 | 343700 |
| 2023-02-01 | 22.47 | $23.80 | 284400 |
| 2023-01-31 | 22.27 | $23.45 | 264000 |
| 2023-01-30 | 22.10 | $22.72 | 123600 |
| 2023-01-27 | 21.98 | $22.76 | 84000 |
| 2023-01-26 | 21.84 | $22.65 | 99900 |
| 2023-01-25 | 21.70 | $22.34 | 84500 |
| 2023-01-24 | 21.57 | $22.50 | 92600 |
| 2023-01-23 | 21.41 | $23.09 | 111600 |
| 2023-01-20 | 21.18 | $22.83 | 189600 |
| 2023-01-19 | 20.95 | $22.03 | 154900 |
| 2023-01-18 | 20.79 | $21.69 | 91800 |
| 2023-01-17 | 20.64 | $21.73 | 162800 |
| 2023-01-13 | 20.47 | $21.43 | 98900 |
| 2023-01-12 | 20.33 | $21.15 | 226300 |
| 2023-01-11 | 20.20 | $21.20 | 710200 |
| 2023-01-10 | 20.06 | $21.09 | 220400 |
| 2023-01-09 | 19.92 | $20.90 | 111200 |
| 2023-01-06 | 19.79 | $20.95 | 232400 |
| 2023-01-05 | 19.65 | $20.17 | 106000 |
| 2023-01-04 | 19.59 | $20.06 | 400200 |
| 2023-01-03 | 19.54 | $20.49 | 425500 |
| 2022-12-30 | 19.45 | $20.58 | 263500 |
| 2022-12-29 | 19.36 | $20.17 | 198600 |
| 2022-12-28 | 19.30 | $19.13 | 129000 |
| 2022-12-27 | 19.35 | $19.22 | 99700 |
| 2022-12-23 | 19.38 | $19.32 | 89500 |
| 2022-12-22 | 19.42 | $19.14 | 90300 |
| 2022-12-21 | 19.47 | $19.58 | 150800 |
| 2022-12-20 | 19.48 | $19.15 | 131100 |
| 2022-12-19 | 19.53 | $18.89 | 136400 |
| 2022-12-16 | 19.61 | $18.62 | 1.0M |
| 2022-12-15 | 19.72 | $18.62 | 219100 |
| 2022-12-14 | 19.83 | $19.27 | 155600 |
| 2022-12-13 | 19.89 | $19.69 | 143800 |
| 2022-12-12 | 19.91 | $19.20 | 181600 |
| 2022-12-09 | 19.98 | $19.46 | 71300 |
| 2022-12-08 | 20.02 | $19.60 | 73300 |
| 2022-12-07 | 20.06 | $19.65 | 106200 |
| 2022-12-06 | 20.08 | $20.40 | 130200 |
| 2022-12-05 | 20.03 | $20.77 | 213600 |
| 2022-12-02 | 19.93 | $20.82 | 109300 |
| 2022-12-01 | 19.82 | $20.72 | 154100 |
| 2022-11-30 | 19.71 | $20.36 | 206700 |
| 2022-11-29 | 19.63 | $19.74 | 105300 |
| 2022-11-28 | 19.61 | $19.40 | 128600 |
| 2022-11-25 | 19.61 | $19.85 | 52800 |
| 2022-11-23 | 19.56 | $19.74 | 65500 |
| 2022-11-22 | 19.52 | $19.62 | 108900 |
| 2022-11-21 | 19.48 | $19.55 | 127200 |
| 2022-11-18 | 19.43 | $19.51 | 132900 |
| 2022-11-17 | 19.39 | $19.57 | 129100 |
| 2022-11-16 | 19.32 | $19.68 | 117000 |
| 2022-11-15 | 19.24 | $20.01 | 148900 |
| 2022-11-14 | 19.11 | $19.74 | 183400 |
| 2022-11-11 | 19.00 | $19.99 | 300900 |
| 2022-11-10 | 18.85 | $20.78 | 341400 |
| 2022-11-09 | 18.62 | $18.56 | 218500 |
| 2022-11-08 | 18.59 | $19.27 | 296800 |
| 2022-11-07 | 18.48 | $19.41 | 198300 |
| 2022-11-04 | 18.36 | $19.30 | 293800 |
| 2022-11-03 | 18.23 | $18.65 | 399200 |
| 2022-11-02 | 18.16 | $18.53 | 367500 |
| 2022-11-01 | 18.08 | $19.22 | 214700 |
| 2022-10-31 | 17.93 | $18.82 | 161000 |
| 2022-10-28 | 17.80 | $18.60 | 371800 |
| 2022-10-27 | 17.67 | $18.30 | 270000 |
| 2022-10-26 | 17.55 | $18.37 | 120200 |
| 2022-10-25 | 17.42 | $18.41 | 225300 |
| 2022-10-24 | 17.26 | $17.52 | 234600 |
| 2022-10-21 | 17.18 | $17.39 | 481900 |
| 2022-10-20 | 17.11 | $17.39 | 146900 |
| 2022-10-19 | 17.02 | $17.46 | 135400 |
| 2022-10-18 | 16.93 | $17.64 | 239700 |
| 2022-10-17 | 16.81 | $17.61 | 327900 |
| 2022-10-14 | 16.69 | $17.64 | 515900 |
| 2022-10-13 | 16.57 | $18.40 | 430700 |
| 2022-10-12 | 16.37 | $17.43 | 237500 |
| 2022-10-11 | 16.26 | $17.31 | 335900 |
| 2022-10-10 | 16.15 | $17.48 | 288500 |
| 2022-10-07 | 16.04 | $16.89 | 671900 |
| 2022-10-06 | 15.99 | $17.58 | 914100 |
| 2022-10-05 | 15.88 | $15.86 | 180300 |
| 2022-10-04 | 15.94 | $15.95 | 371100 |
| 2022-10-03 | 15.99 | $15.15 | 334300 |
| 2022-09-30 | 16.14 | $14.91 | 323000 |
| 2022-09-29 | 16.31 | $15.33 | 316500 |
| 2022-09-28 | 16.46 | $15.60 | 318000 |
| 2022-09-27 | 16.59 | $15.40 | 266100 |
| 2022-09-26 | 16.75 | $15.53 | 209600 |
| 2022-09-23 | 16.91 | $15.50 | 237900 |
| 2022-09-22 | 17.09 | $15.58 | 185600 |
| 2022-09-21 | 17.28 | $16.30 | 123600 |
| 2022-09-20 | 17.41 | $16.60 | 190800 |
| 2022-09-19 | 17.52 | $17.35 | 269600 |
| 2022-09-16 | 17.57 | $16.79 | 455400 |
| 2022-09-15 | 17.69 | $16.76 | 256000 |
| 2022-09-14 | 17.83 | $17.06 | 248000 |
| 2022-09-13 | 17.95 | $17.29 | 211000 |
| 2022-09-12 | 18.07 | $18.38 | 281700 |
| 2022-09-09 | 18.09 | $18.43 | 171800 |
| 2022-09-08 | 18.11 | $18.04 | 240100 |
| 2022-09-07 | 18.18 | $17.73 | 326600 |
| 2022-09-06 | 18.27 | $17.16 | 231000 |
| 2022-09-02 | 18.43 | $17.30 | 307300 |
| 2022-09-01 | 18.59 | $17.23 | 255900 |
| 2022-08-31 | 18.75 | $17.09 | 212200 |
| 2022-08-30 | 18.94 | $17.84 | 217600 |
| 2022-08-29 | 19.06 | $17.75 | 103700 |
| 2022-08-26 | 19.20 | $18.23 | 186600 |
| 2022-08-25 | 19.29 | $19.00 | 148700 |
| 2022-08-24 | 19.31 | $18.65 | 141200 |
| 2022-08-23 | 19.37 | $18.59 | 166300 |
| 2022-08-22 | 19.43 | $18.63 | 156800 |
| 2022-08-19 | 19.48 | $19.41 | 126100 |
| 2022-08-18 | 19.46 | $20.43 | 104400 |
| 2022-08-17 | 19.34 | $20.26 | 214400 |
| 2022-08-16 | 19.22 | $20.16 | 197800 |
| 2022-08-15 | 19.11 | $20.12 | 204200 |
| 2022-08-12 | 18.98 | $20.03 | 123900 |
| 2022-08-11 | 18.85 | $19.35 | 192200 |
| 2022-08-10 | 18.77 | $19.10 | 208500 |
| 2022-08-09 | 18.71 | $18.47 | 199700 |
| 2022-08-08 | 18.71 | $19.01 | 135200 |
| 2022-08-05 | 18.64 | $18.84 | 107700 |
| 2022-08-04 | 18.59 | $18.73 | 183300 |
| 2022-08-03 | 18.54 | $18.85 | 1.8M |
| 2022-08-02 | 18.47 | $18.57 | 267800 |
| 2022-08-01 | 18.43 | $19.03 | 281400 |
| 2022-07-29 | 18.34 | $18.91 | 429900 |
| 2022-07-28 | 18.26 | $19.02 | 201800 |
| 2022-07-27 | 18.17 | $18.87 | 313800 |
| 2022-07-26 | 18.09 | $18.66 | 159200 |
| 2022-07-25 | 18.03 | $18.95 | 136500 |
| 2022-07-22 | 17.95 | $18.71 | 152100 |
| 2022-07-21 | 17.89 | $18.69 | 236000 |
| 2022-07-20 | 17.83 | $18.61 | 276500 |
| 2022-07-19 | 17.78 | $18.12 | 159000 |
| 2022-07-18 | 17.78 | $17.36 | 202600 |
| 2022-07-15 | 17.86 | $17.60 | 188400 |
| 2022-07-14 | 17.92 | $17.18 | 190400 |
| 2022-07-13 | 18.03 | $17.06 | 157500 |
| 2022-07-12 | 18.16 | $17.27 | 332400 |
| 2022-07-11 | 18.28 | $17.29 | 227500 |
| 2022-07-08 | 18.42 | $17.68 | 236900 |
| 2022-07-07 | 18.53 | $17.99 | 208200 |
| 2022-07-06 | 18.63 | $17.85 | 288600 |
| 2022-07-05 | 18.75 | $18.05 | 365700 |
| 2022-07-01 | 18.87 | $18.12 | 397900 |
| 2022-06-30 | 19.00 | $18.01 | 488700 |
| 2022-06-29 | 19.14 | $18.57 | 359800 |
| 2022-06-28 | 19.24 | $18.82 | 377700 |
| 2022-06-27 | 19.33 | $19.21 | 489300 |
| 2022-06-24 | 19.38 | $19.28 | 1.3M |
| 2022-06-23 | 19.43 | $18.88 | 272000 |
| 2022-06-22 | 19.51 | $18.91 | 292300 |
| 2022-06-21 | 19.60 | $18.87 | 300000 |
| 2022-06-17 | 19.70 | $18.62 | 918600 |
| 2022-06-16 | 19.82 | $18.16 | 710400 |
| 2022-06-15 | 20.00 | $18.94 | 471100 |
| 2022-06-14 | 20.11 | $18.97 | 372100 |
| 2022-06-13 | 20.22 | $19.08 | 689900 |
| 2022-06-10 | 20.33 | $19.72 | 437300 |
| 2022-06-09 | 20.37 | $20.46 | 251600 |
| 2022-06-08 | 20.33 | $20.67 | 566700 |
| 2022-06-07 | 20.27 | $21.00 | 319000 |
| 2022-06-06 | 20.18 | $20.94 | 409200 |
| 2022-06-03 | 20.08 | $20.77 | 228100 |
| 2022-06-02 | 20.01 | $20.75 | 353600 |
| 2022-06-01 | 19.94 | $20.25 | 297100 |
| 2022-05-31 | 19.91 | $20.39 | 435600 |
| 2022-05-27 | 19.87 | $20.28 | 359800 |
| 2022-05-26 | 19.84 | $19.93 | 431900 |
| 2022-05-25 | 19.85 | $19.63 | 274900 |
| 2022-05-24 | 19.88 | $19.48 | 429100 |
| 2022-05-23 | 19.94 | $19.80 | 570600 |
| 2022-05-20 | 19.98 | $19.82 | 290800 |
| 2022-05-19 | 20.02 | $19.86 | 570800 |
| 2022-05-18 | 20.07 | $19.88 | 561000 |
| 2022-05-17 | 20.13 | $20.57 | 412500 |
| 2022-05-16 | 20.14 | $19.47 | 370700 |
| 2022-05-13 | 20.26 | $19.66 | 323900 |
| 2022-05-12 | 20.37 | $19.48 | 533100 |
| 2022-05-11 | 20.51 | $19.11 | 441500 |
| 2022-05-10 | 20.70 | $19.81 | 766500 |
| 2022-05-09 | 20.84 | $20.02 | 823500 |
| 2022-05-06 | 20.96 | $20.25 | 598900 |
| 2022-05-05 | 21.08 | $21.21 | 532400 |
| 2022-05-04 | 21.10 | $20.64 | 468700 |
| 2022-05-03 | 21.20 | $20.31 | 361800 |
| 2022-05-02 | 21.35 | $20.24 | 329100 |
| 2022-04-29 | 21.52 | $20.04 | 624900 |
| 2022-04-28 | 21.73 | $20.64 | 237400 |
| 2022-04-27 | 21.91 | $20.36 | 440700 |
| 2022-04-26 | 22.13 | $20.76 | 606300 |
| 2022-04-25 | 22.33 | $21.62 | 869300 |
| 2022-04-22 | 22.46 | $21.75 | 613900 |
| 2022-04-21 | 22.59 | $21.75 | 640100 |
| 2022-04-20 | 22.74 | $22.33 | 379700 |
| 2022-04-19 | 22.84 | $22.52 | 441600 |
| 2022-04-18 | 22.94 | $22.10 | 501900 |
| 2022-04-14 | 23.10 | $21.99 | 495400 |
| 2022-04-13 | 23.29 | $22.38 | 609900 |
| 2022-04-12 | 23.45 | $21.59 | 664100 |
| 2022-04-11 | 23.71 | $21.92 | 531700 |
| 2022-04-08 | 23.94 | $22.23 | 511700 |
| 2022-04-07 | 24.15 | $22.23 | 598700 |
| 2022-04-06 | 24.36 | $22.69 | 1.2M |
| 2022-04-05 | 24.54 | $23.52 | 470700 |
| 2022-04-04 | 24.63 | $24.31 | 337900 |
| 2022-04-01 | 24.62 | $24.63 | 331700 |
| 2022-03-31 | 24.59 | $24.25 | 578000 |
| 2022-03-30 | 24.58 | $24.38 | 317100 |
| 2022-03-29 | 24.57 | $24.95 | 457500 |
| 2022-03-28 | 24.49 | $24.16 | 521200 |
| 2022-03-25 | 24.49 | $24.07 | 391500 |
| 2022-03-24 | 24.49 | $24.65 | 677300 |
| 2022-03-23 | 24.44 | $24.63 | 689600 |
| 2022-03-22 | 24.38 | $25.48 | 491500 |
| 2022-03-21 | 24.24 | $25.27 | 609700 |
| 2022-03-18 | 24.11 | $25.77 | 3.7M |
| 2022-03-17 | 23.93 | $26.00 | 1.1M |
| 2022-03-16 | 23.72 | $25.39 | 1.4M |
| 2022-03-15 | 23.56 | $24.48 | 710000 |
| 2022-03-14 | 23.50 | $24.09 | 858400 |
| 2022-03-11 | 23.47 | $23.63 | 572300 |
| 2022-03-10 | 23.48 | $23.67 | 823500 |
| 2022-03-09 | 23.50 | $23.25 | 843100 |
| 2022-03-08 | 23.56 | $21.80 | 1.0M |
| 2022-03-07 | 23.77 | $21.32 | 1.1M |
| 2022-03-04 | 24.03 | $23.16 | 1.0M |
| 2022-03-03 | 24.12 | $24.30 | 565800 |
| 2022-03-02 | 24.08 | $24.37 | 603300 |
| 2022-03-01 | 24.03 | $23.10 | 783200 |
| 2022-02-28 | 24.09 | $23.87 | 646500 |
| 2022-02-25 | 24.06 | $24.35 | 268800 |
| 2022-02-24 | 23.97 | $23.80 | 569700 |
| 2022-02-23 | 23.92 | $23.60 | 430100 |
| 2022-02-22 | 23.88 | $24.25 | 551200 |
| 2022-02-18 | 23.76 | $24.32 | 495300 |
| 2022-02-17 | 23.62 | $24.13 | 568900 |
| 2022-02-16 | 23.50 | $25.26 | 764400 |
| 2022-02-15 | 23.25 | $24.83 | 978800 |
| 2022-02-14 | 23.05 | $24.34 | 914300 |
| 2022-02-11 | 22.89 | $23.92 | 954900 |
| 2022-02-10 | 22.77 | $24.26 | 1.0M |
| 2022-02-09 | 22.62 | $24.72 | 848400 |
| 2022-02-08 | 22.43 | $24.09 | 1.0M |
| 2022-02-07 | 22.30 | $23.72 | 1.1M |
| 2022-02-04 | 22.21 | $23.45 | 906300 |
| 2022-02-03 | 22.14 | $22.68 | 1.6M |
| 2022-02-02 | 22.16 | $21.62 | 809500 |
| 2022-02-01 | 22.30 | $22.07 | 744000 |
| 2022-01-31 | 22.41 | $21.58 | 1.5M |
| 2022-01-28 | 22.58 | $20.81 | 498400 |
| 2022-01-27 | 22.86 | $20.52 | 663000 |
| 2022-01-26 | 23.18 | $20.89 | 575200 |
| 2022-01-25 | 23.49 | $21.05 | 932600 |
| 2022-01-24 | 23.82 | $21.94 | 709000 |
| 2022-01-21 | 24.07 | $21.84 | 745500 |
| 2022-01-20 | 24.35 | $22.49 | 671900 |
| 2022-01-19 | 24.58 | $23.37 | 426900 |
| 2022-01-18 | 24.74 | $23.87 | 498400 |
| 2022-01-14 | 24.86 | $24.44 | 525700 |
| 2022-01-13 | 24.93 | $24.53 | 442900 |
| 2022-01-12 | 25.01 | $24.53 | 525800 |
| 2022-01-11 | 25.10 | $24.62 | 529500 |
| 2022-01-10 | 25.21 | $24.35 | 635200 |
| 2022-01-07 | 25.36 | $24.29 | 709500 |
| 2022-01-06 | 25.55 | $24.26 | 511900 |
| 2022-01-05 | 25.76 | $24.30 | 590400 |
| 2022-01-04 | 25.99 | $25.31 | 695400 |
| 2022-01-03 | 26.14 | $25.38 | 683200 |
| 2021-12-31 | 26.30 | $25.60 | 734700 |
| 2021-12-30 | 26.45 | $25.92 | 1.0M |
| 2021-12-29 | 26.59 | $25.64 | 6.0M |
| 2021-12-28 | 26.78 | $25.79 | 622400 |
| 2021-12-27 | 26.98 | $26.02 | 694800 |
| 2021-12-23 | 27.18 | $25.66 | 778400 |
| 2021-12-22 | 27.43 | $25.43 | 1.1M |
| 2021-12-21 | 27.73 | $25.28 | 2.1M |
| 2021-12-20 | 28.07 | $24.85 | 2.1M |
| 2021-12-17 | 28.48 | $26.31 | 1.8M |
| 2021-12-16 | 28.76 | $26.46 | 1.1M |
| 2021-12-15 | 29.05 | $27.12 | 1.6M |
| 2021-12-14 | 29.30 | $27.41 | 1.6M |
| 2021-12-13 | 29.53 | $28.55 | 1.1M |
| 2021-12-10 | 29.66 | $29.34 | 1.6M |
| 2021-12-09 | 29.72 | $30.31 | 4.0M |
| 2021-12-08 | 29.69 | $29.78 | 1.4M |
| 2021-12-07 | 29.72 | $28.70 | 9.0M |
| 2021-12-06 | 29.85 | $28.14 | 1.1M |
| 2021-12-03 | 30.05 | $27.33 | 1.6M |
| 2021-12-02 | 30.34 | $30.20 | 8.5M |
| 2021-12-01 | 30.35 | $30.24 | 5.9M |
| 2021-11-30 | 30.37 | $30.03 | 2.9M |
| 2021-11-29 | 30.40 | $30.44 | 2.8M |
| 2021-11-26 | 30.39 | $30.15 | 1.1M |
| 2021-11-24 | 30.40 | $30.46 | 526900 |
| 2021-11-23 | 30.36 | $30.40 | 1.5M |
| 2021-11-22 | 30.31 | $30.27 | 935100 |
| 2021-11-19 | 30.26 | $30.38 | 935500 |
| 2021-11-18 | 30.19 | $30.46 | 1.2M |
| 2021-11-17 | 30.09 | $30.40 | 2.6M |
| 2021-11-16 | 29.97 | $30.50 | 2.0M |
| 2021-11-15 | 29.83 | $30.63 | 1.6M |
| 2021-11-12 | 29.66 | $30.77 | 1.2M |
| 2021-11-11 | 29.46 | $30.63 | 1.5M |
| 2021-11-10 | 29.25 | $30.29 | 1.3M |
| 2021-11-09 | 29.05 | $30.31 | 1.9M |
| 2021-11-08 | 28.83 | $30.23 | 1.2M |
| 2021-11-05 | 28.60 | $30.29 | 3.3M |
| 2021-11-04 | 28.35 | $30.05 | 4.8M |
| 2021-11-03 | 28.10 | $30.13 | 714500 |
| 2021-11-02 | 27.83 | $30.37 | 1.0M |
| 2021-11-01 | 27.51 | $29.82 | 904100 |
| 2021-10-29 | 27.23 | $29.98 | 2.6M |
| 2021-10-28 | 26.92 | $28.85 | 2.6M |
| 2021-10-27 | 26.70 | $26.76 | 488200 |
| 2021-10-26 | 26.67 | $27.05 | 290000 |
| 2021-10-25 | 26.62 | $27.08 | 431300 |
| 2021-10-22 | 26.56 | $26.98 | 356700 |
| 2021-10-21 | 26.50 | $26.93 | 400700 |
| 2021-10-20 | 26.46 | $26.76 | 569500 |
| 2021-10-19 | 26.42 | $26.63 | 304900 |
| 2021-10-18 | 26.40 | $26.52 | 324600 |
| 2021-10-15 | 26.39 | $26.76 | 331000 |
| 2021-10-14 | 26.35 | $26.71 | 521700 |
| 2021-10-13 | 26.32 | $26.10 | 334900 |
| 2021-10-12 | 26.35 | $26.20 | 270100 |
| 2021-10-11 | 26.37 | $26.31 | 196600 |
| 2021-10-08 | 26.39 | $26.61 | 309200 |
| 2021-10-07 | 26.37 | $26.57 | 426400 |
| 2021-10-06 | 26.36 | $26.50 | 965700 |
| 2021-10-05 | 26.36 | $26.13 | 343400 |
| 2021-10-04 | 26.40 | $25.94 | 575400 |
| 2021-10-01 | 26.47 | $26.12 | 699300 |
| 2021-09-30 | 26.52 | $26.13 | 581800 |
| 2021-09-29 | 26.58 | $26.04 | 464800 |
| 2021-09-28 | 26.65 | $26.16 | 398200 |
| 2021-09-27 | 26.72 | $26.80 | 291500 |
| 2021-09-24 | 26.73 | $26.68 | 290500 |
| 2021-09-23 | 26.75 | $27.00 | 288400 |
| 2021-09-22 | 26.74 | $26.59 | 269400 |
| 2021-09-21 | 26.78 | $26.25 | 472100 |
| 2021-09-20 | 26.85 | $26.14 | 658900 |
| 2021-09-17 | 26.92 | $26.53 | 977000 |
| 2021-09-16 | 26.96 | $26.66 | 181300 |
| 2021-09-15 | 26.99 | $26.84 | 451800 |
| 2021-09-14 | 27.00 | $26.60 | 800200 |
| 2021-09-13 | 27.03 | $27.00 | 512900 |
| 2021-09-10 | 27.02 | $26.65 | 246300 |
| 2021-09-09 | 27.04 | $26.84 | 326500 |
| 2021-09-08 | 27.05 | $26.91 | 305700 |
| 2021-09-07 | 27.05 | $27.15 | 311100 |
| 2021-09-03 | 27.02 | $27.40 | 352000 |
| 2021-09-02 | 26.97 | $27.34 | 309400 |
| 2021-09-01 | 26.91 | $27.18 | 332000 |
| 2021-08-31 | 26.87 | $27.19 | 319400 |
| 2021-08-30 | 26.81 | $27.25 | 372800 |
| 2021-08-27 | 26.74 | $27.61 | 441900 |
| 2021-08-26 | 26.62 | $27.26 | 365200 |
| 2021-08-25 | 26.52 | $27.33 | 695400 |
| 2021-08-24 | 26.40 | $26.86 | 365200 |
| 2021-08-23 | 26.32 | $26.38 | 210800 |
| 2021-08-20 | 26.26 | $26.30 | 365700 |
| 2021-08-19 | 26.21 | $26.16 | 492500 |
| 2021-08-18 | 26.16 | $26.15 | 355300 |
| 2021-08-17 | 26.10 | $26.57 | 433300 |
| 2021-08-16 | 25.98 | $26.98 | 310600 |
| 2021-08-13 | 25.80 | $26.73 | 178000 |
| 2021-08-12 | 25.63 | $26.77 | 314700 |
| 2021-08-11 | 25.45 | $26.66 | 392900 |
| 2021-08-10 | 25.26 | $26.62 | 435100 |
| 2021-08-09 | 25.06 | $26.72 | 383500 |
| 2021-08-06 | 24.84 | $26.40 | 424300 |
| 2021-08-05 | 24.64 | $26.18 | 357200 |
| 2021-08-04 | 24.44 | $25.73 | 598500 |
| 2021-08-03 | 24.29 | $25.30 | 661900 |
| 2021-08-02 | 24.16 | $25.06 | 366500 |
| 2021-07-30 | 24.06 | $24.99 | 470200 |
| 2021-07-29 | 23.96 | $24.72 | 401800 |
| 2021-07-28 | 23.88 | $24.45 | 417300 |
| 2021-07-27 | 23.81 | $24.27 | 296700 |
| 2021-07-26 | 23.77 | $24.20 | 173300 |
| 2021-07-23 | 23.73 | $23.92 | 234400 |
| 2021-07-22 | 23.71 | $23.69 | 239700 |
| 2021-07-21 | 23.72 | $23.88 | 384500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
81.22
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.25
Average
29.62
Maximum
81.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 81.22 | $82.79 | 335700 |
| 2026-07-16 | 80.58 | $83.27 | 492917 |
| 2026-07-15 | 79.72 | $83.07 | 389500 |
| 2026-07-14 | 78.75 | $80.62 | 340942 |
| 2026-07-13 | 78.13 | $78.81 | 416125 |
| 2026-07-10 | 77.78 | $81.66 | 430800 |
| 2026-07-09 | 76.76 | $80.38 | 395627 |
| 2026-07-08 | 75.84 | $77.39 | 311200 |
| 2026-07-07 | 75.40 | $78.28 | 448311 |
| 2026-07-06 | 74.70 | $79.15 | 729874 |
| 2026-07-02 | 73.69 | $73.09 | 388401 |
| 2026-07-01 | 73.80 | $71.98 | 474000 |
| 2026-06-30 | 74.16 | $71.52 | 467600 |
| 2026-06-29 | 74.67 | $71.17 | 447900 |
| 2026-06-26 | 75.33 | $72.20 | 1.4M |
| 2026-06-25 | 75.88 | $69.77 | 741300 |
| 2026-06-24 | 77.02 | $70.38 | 605729 |
| 2026-06-23 | 78.20 | $73.01 | 443100 |
| 2026-06-22 | 79.00 | $73.89 | 718648 |
| 2026-06-18 | 79.73 | $75.15 | 3.0M |
| 2026-06-17 | 80.29 | $82.72 | 470600 |
| 2026-06-16 | 79.33 | $82.33 | 397000 |
| 2026-06-15 | 78.27 | $80.57 | 871300 |
| 2026-06-12 | 77.39 | $78.54 | 246343 |
| 2026-06-11 | 76.78 | $77.70 | 340648 |
| 2026-06-10 | 76.24 | $76.08 | 257431 |
| 2026-06-09 | 75.92 | $77.34 | 361795 |
| 2026-06-08 | 75.28 | $77.03 | 484532 |
| 2026-06-05 | 74.58 | $74.00 | 306200 |
| 2026-06-04 | 74.39 | $75.82 | 327600 |
| 2026-06-03 | 73.77 | $72.26 | 455300 |
| 2026-06-02 | 73.78 | $72.70 | 272600 |
| 2026-06-01 | 73.69 | $72.30 | 295600 |
| 2026-05-29 | 73.66 | $72.31 | 409900 |
| 2026-05-28 | 73.59 | $72.71 | 358609 |
| 2026-05-27 | 73.42 | $74.50 | 664046 |
| 2026-05-26 | 72.82 | $75.48 | 619549 |
| 2026-05-22 | 71.90 | $71.58 | 529400 |
| 2026-05-21 | 71.64 | $72.57 | 405900 |
| 2026-05-20 | 71.11 | $71.12 | 661500 |
| 2026-05-19 | 70.78 | $68.11 | 385815 |
| 2026-05-18 | 71.02 | $69.34 | 348800 |
| 2026-05-15 | 71.03 | $68.82 | 294400 |
| 2026-05-14 | 71.12 | $71.22 | 406100 |
| 2026-05-13 | 70.70 | $70.22 | 506129 |
| 2026-05-12 | 70.41 | $70.53 | 290500 |
| 2026-05-11 | 69.99 | $72.38 | 529410 |
| 2026-05-08 | 69.08 | $68.63 | 259300 |
| 2026-05-07 | 68.81 | $66.53 | 245100 |
| 2026-05-06 | 68.91 | $67.89 | 269123 |
| 2026-05-05 | 68.73 | $68.34 | 333123 |
| 2026-05-04 | 68.39 | $67.55 | 433022 |
| 2026-05-01 | 68.15 | $65.49 | 525331 |
| 2026-04-30 | 68.29 | $67.35 | 574000 |
| 2026-04-29 | 68.03 | $65.08 | 493200 |
| 2026-04-28 | 68.18 | $66.91 | 313100 |
| 2026-04-27 | 67.95 | $68.18 | 276200 |
| 2026-04-24 | 67.39 | $67.78 | 209400 |
| 2026-04-23 | 66.79 | $66.94 | 187400 |
| 2026-04-22 | 66.25 | $67.67 | 382700 |
| 2026-04-21 | 65.45 | $65.78 | 270319 |
| 2026-04-20 | 64.89 | $66.70 | 238203 |
| 2026-04-17 | 64.03 | $66.71 | 395100 |
| 2026-04-16 | 63.00 | $66.41 | 289532 |
| 2026-04-15 | 61.84 | $66.69 | 331044 |
| 2026-04-14 | 60.42 | $64.97 | 403323 |
| 2026-04-13 | 59.12 | $63.44 | 323300 |
| 2026-04-10 | 57.92 | $61.93 | 288001 |
| 2026-04-09 | 56.83 | $61.86 | 507545 |
| 2026-04-08 | 55.57 | $59.43 | 554800 |
| 2026-04-07 | 54.61 | $56.27 | 284500 |
| 2026-04-06 | 54.16 | $55.99 | 259100 |
| 2026-04-02 | 53.69 | $55.28 | 328419 |
| 2026-04-01 | 53.29 | $56.20 | 519201 |
| 2026-03-31 | 52.62 | $54.42 | 314600 |
| 2026-03-30 | 52.23 | $52.28 | 187210 |
| 2026-03-27 | 52.23 | $52.22 | 172800 |
| 2026-03-26 | 52.24 | $54.44 | 230200 |
| 2026-03-25 | 51.78 | $53.88 | 186900 |
| 2026-03-24 | 51.36 | $51.94 | 239336 |
| 2026-03-23 | 51.30 | $52.13 | 253200 |
| 2026-03-20 | 51.18 | $50.83 | 567934 |
| 2026-03-19 | 51.33 | $52.05 | 329206 |
| 2026-03-18 | 51.24 | $50.21 | 289600 |
| 2026-03-17 | 51.53 | $51.11 | 249222 |
| 2026-03-16 | 51.68 | $50.73 | 214314 |
| 2026-03-13 | 51.93 | $50.43 | 261100 |
| 2026-03-12 | 52.30 | $50.29 | 318317 |
| 2026-03-11 | 52.75 | $50.72 | 173900 |
| 2026-03-10 | 53.18 | $51.56 | 203807 |
| 2026-03-09 | 53.51 | $51.56 | 271500 |
| 2026-03-06 | 53.89 | $51.18 | 273100 |
| 2026-03-05 | 54.41 | $53.41 | 365126 |
| 2026-03-04 | 54.53 | $54.68 | 328500 |
| 2026-03-03 | 54.41 | $53.78 | 308117 |
| 2026-03-02 | 54.44 | $54.95 | 263800 |
| 2026-02-27 | 54.24 | $53.86 | 442706 |
| 2026-02-26 | 54.22 | $55.78 | 274909 |
| 2026-02-25 | 53.79 | $56.43 | 376400 |
| 2026-02-24 | 53.16 | $54.37 | 366947 |
| 2026-02-23 | 52.85 | $52.44 | 364544 |
| 2026-02-20 | 52.90 | $53.23 | 223500 |
| 2026-02-19 | 52.78 | $52.89 | 161700 |
| 2026-02-18 | 52.72 | $52.72 | 119430 |
| 2026-02-17 | 52.68 | $51.94 | 179825 |
| 2026-02-13 | 52.80 | $51.85 | 145616 |
| 2026-02-12 | 52.95 | $52.31 | 284100 |
| 2026-02-11 | 53.03 | $51.92 | 281423 |
| 2026-02-10 | 53.19 | $51.62 | 257600 |
| 2026-02-09 | 53.45 | $51.86 | 274000 |
| 2026-02-06 | 53.69 | $50.98 | 405200 |
| 2026-02-05 | 54.15 | $48.52 | 665239 |
| 2026-02-04 | 55.19 | $52.51 | 414700 |
| 2026-02-03 | 55.55 | $51.67 | 376632 |
| 2026-02-02 | 56.13 | $55.85 | 187000 |
| 2026-01-30 | 55.92 | $55.42 | 429105 |
| 2026-01-29 | 55.74 | $55.13 | 238135 |
| 2026-01-28 | 55.58 | $55.29 | 188828 |
| 2026-01-27 | 55.35 | $55.57 | 106300 |
| 2026-01-26 | 55.01 | $55.40 | 191500 |
| 2026-01-23 | 54.64 | $55.19 | 310027 |
| 2026-01-22 | 54.23 | $55.58 | 251900 |
| 2026-01-21 | 53.66 | $54.92 | 208500 |
| 2026-01-20 | 53.13 | $53.99 | 205104 |
| 2026-01-16 | 52.70 | $54.43 | 190708 |
| 2026-01-15 | 52.09 | $54.52 | 202700 |
| 2026-01-14 | 51.35 | $52.74 | 168825 |
| 2026-01-13 | 50.86 | $52.62 | 204519 |
| 2026-01-12 | 50.30 | $52.52 | 207300 |
| 2026-01-09 | 49.67 | $51.37 | 199903 |
| 2026-01-08 | 49.18 | $50.85 | 320829 |
| 2026-01-07 | 48.71 | $48.47 | 158428 |
| 2026-01-06 | 48.65 | $49.67 | 247043 |
| 2026-01-05 | 48.34 | $49.28 | 338900 |
| 2026-01-02 | 48.04 | $47.38 | 159100 |
| 2025-12-31 | 48.10 | $47.00 | 124600 |
| 2025-12-30 | 48.24 | $47.54 | 120000 |
| 2025-12-29 | 48.29 | $48.07 | 125722 |
| 2025-12-26 | 48.22 | $48.38 | 106200 |
| 2025-12-24 | 48.08 | $48.41 | 44600 |
| 2025-12-23 | 47.90 | $48.57 | 366400 |
| 2025-12-22 | 47.65 | $48.14 | 154200 |
| 2025-12-19 | 47.45 | $47.54 | 375743 |
| 2025-12-18 | 47.34 | $47.66 | 287900 |
| 2025-12-17 | 47.18 | $46.88 | 259138 |
| 2025-12-16 | 47.15 | $47.92 | 232100 |
| 2025-12-15 | 46.90 | $47.66 | 227100 |
| 2025-12-12 | 46.65 | $47.69 | 388618 |
| 2025-12-11 | 46.36 | $49.22 | 351043 |
| 2025-12-10 | 45.69 | $48.10 | 321500 |
| 2025-12-09 | 45.15 | $46.44 | 200505 |
| 2025-12-08 | 44.87 | $46.07 | 265600 |
| 2025-12-05 | 44.63 | $46.78 | 301915 |
| 2025-12-04 | 44.20 | $46.41 | 280251 |
| 2025-12-03 | 43.77 | $45.11 | 196828 |
| 2025-12-02 | 43.56 | $43.65 | 160818 |
| 2025-12-01 | 43.63 | $43.85 | 215100 |
| 2025-11-28 | 43.67 | $44.84 | 71600 |
| 2025-11-26 | 43.51 | $45.16 | 262800 |
| 2025-11-25 | 43.27 | $44.89 | 158606 |
| 2025-11-24 | 43.05 | $44.33 | 225639 |
| 2025-11-21 | 42.91 | $43.30 | 236906 |
| 2025-11-20 | 42.98 | $43.04 | 342409 |
| 2025-11-19 | 43.13 | $42.18 | 156100 |
| 2025-11-18 | 43.49 | $42.37 | 212600 |
| 2025-11-17 | 43.87 | $41.93 | 129200 |
| 2025-11-14 | 44.41 | $43.90 | 157925 |
| 2025-11-13 | 44.63 | $43.25 | 194700 |
| 2025-11-12 | 45.03 | $44.54 | 247300 |
| 2025-11-11 | 45.22 | $43.98 | 126011 |
| 2025-11-10 | 45.57 | $45.22 | 153300 |
| 2025-11-07 | 45.71 | $44.47 | 265000 |
| 2025-11-06 | 46.04 | $43.68 | 259644 |
| 2025-11-05 | 46.60 | $43.60 | 262900 |
| 2025-11-04 | 47.25 | $43.17 | 374000 |
| 2025-11-03 | 48.11 | $46.22 | 337000 |
| 2025-10-31 | 48.46 | $48.10 | 353609 |
| 2025-10-30 | 48.46 | $49.70 | 719051 |
| 2025-10-29 | 48.13 | $49.26 | 290265 |
| 2025-10-28 | 47.83 | $49.52 | 240630 |
| 2025-10-27 | 47.42 | $49.53 | 261119 |
| 2025-10-24 | 46.95 | $48.19 | 132615 |
| 2025-10-23 | 46.68 | $47.14 | 107400 |
| 2025-10-22 | 46.59 | $47.17 | 199000 |
| 2025-10-21 | 46.48 | $47.59 | 107600 |
| 2025-10-20 | 46.27 | $47.28 | 140815 |
| 2025-10-17 | 46.09 | $46.35 | 188926 |
| 2025-10-16 | 46.07 | $45.71 | 172528 |
| 2025-10-15 | 46.20 | $47.58 | 210900 |
| 2025-10-14 | 45.94 | $47.63 | 210849 |
| 2025-10-13 | 45.65 | $46.09 | 249635 |
| 2025-10-10 | 45.63 | $44.22 | 191900 |
| 2025-10-09 | 46.01 | $44.64 | 214723 |
| 2025-10-08 | 46.36 | $44.17 | 238024 |
| 2025-10-07 | 46.87 | $44.46 | 421400 |
| 2025-10-06 | 47.40 | $45.01 | 222139 |
| 2025-10-03 | 47.90 | $46.24 | 230228 |
| 2025-10-02 | 48.22 | $46.22 | 177800 |
| 2025-10-01 | 48.60 | $46.24 | 212100 |
| 2025-09-30 | 49.03 | $48.16 | 238422 |
| 2025-09-29 | 49.11 | $49.00 | 189004 |
| 2025-09-26 | 49.03 | $48.94 | 248914 |
| 2025-09-25 | 48.95 | $48.05 | 236000 |
| 2025-09-24 | 49.03 | $47.63 | 205200 |
| 2025-09-23 | 49.21 | $48.44 | 222209 |
| 2025-09-22 | 49.24 | $48.80 | 347200 |
| 2025-09-19 | 49.19 | $48.86 | 854500 |
| 2025-09-18 | 49.12 | $50.00 | 272330 |
| 2025-09-17 | 48.78 | $48.34 | 196600 |
| 2025-09-16 | 48.74 | $48.50 | 312633 |
| 2025-09-15 | 48.64 | $48.37 | 313600 |
| 2025-09-12 | 48.55 | $48.57 | 260000 |
| 2025-09-11 | 48.40 | $48.30 | 418200 |
| 2025-09-10 | 48.27 | $46.58 | 308439 |
| 2025-09-09 | 48.47 | $46.54 | 544500 |
| 2025-09-08 | 48.71 | $44.85 | 598200 |
| 2025-09-05 | 49.33 | $44.46 | 955000 |
| 2025-09-04 | 50.12 | $42.61 | 1.5M |
| 2025-09-03 | 51.42 | $50.19 | 313900 |
| 2025-09-02 | 51.31 | $50.48 | 237100 |
| 2025-08-29 | 51.10 | $50.97 | 196400 |
| 2025-08-28 | 50.73 | $51.27 | 200500 |
| 2025-08-27 | 50.22 | $50.64 | 268547 |
| 2025-08-26 | 49.74 | $51.18 | 244300 |
| 2025-08-25 | 49.05 | $50.23 | 227246 |
| 2025-08-22 | 48.44 | $48.98 | 476600 |
| 2025-08-21 | 47.97 | $47.17 | 132940 |
| 2025-08-20 | 47.79 | $46.78 | 172239 |
| 2025-08-19 | 47.64 | $47.17 | 204360 |
| 2025-08-18 | 47.37 | $47.81 | 177500 |
| 2025-08-15 | 46.90 | $47.04 | 325229 |
| 2025-08-14 | 46.50 | $47.14 | 151844 |
| 2025-08-13 | 46.00 | $47.95 | 194900 |
| 2025-08-12 | 45.23 | $47.78 | 259538 |
| 2025-08-11 | 44.35 | $45.34 | 209218 |
| 2025-08-08 | 43.84 | $44.65 | 175237 |
| 2025-08-07 | 43.36 | $44.30 | 180000 |
| 2025-08-06 | 42.88 | $45.80 | 319000 |
| 2025-08-05 | 41.98 | $44.54 | 437500 |
| 2025-08-04 | 41.19 | $40.62 | 274500 |
| 2025-08-01 | 41.09 | $39.58 | 375127 |
| 2025-07-31 | 41.18 | $41.79 | 540214 |
| 2025-07-30 | 40.81 | $39.64 | 303400 |
| 2025-07-29 | 40.82 | $39.75 | 175290 |
| 2025-07-28 | 40.80 | $39.86 | 191434 |
| 2025-07-25 | 40.73 | $39.92 | 126900 |
| 2025-07-24 | 40.63 | $39.95 | 144400 |
| 2025-07-23 | 40.49 | $40.03 | 148404 |
| 2025-07-22 | 40.30 | $39.51 | 193100 |
| 2025-07-21 | 40.17 | $39.30 | 154800 |
| 2025-07-18 | 40.05 | $40.06 | 220800 |
| 2025-07-17 | 39.74 | $40.07 | 263600 |
| 2025-07-16 | 39.36 | $39.63 | 196823 |
| 2025-07-15 | 38.99 | $38.75 | 437923 |
| 2025-07-14 | 38.74 | $39.64 | 427338 |
| 2025-07-11 | 38.24 | $39.30 | 215400 |
| 2025-07-10 | 37.72 | $39.11 | 375200 |
| 2025-07-09 | 37.14 | $37.85 | 241406 |
| 2025-07-08 | 36.73 | $37.79 | 400000 |
| 2025-07-07 | 36.24 | $37.98 | 401543 |
| 2025-07-03 | 35.62 | $37.58 | 126400 |
| 2025-07-02 | 34.98 | $36.75 | 205911 |
| 2025-07-01 | 34.39 | $35.70 | 249949 |
| 2025-06-30 | 33.93 | $35.24 | 415219 |
| 2025-06-27 | 33.47 | $35.26 | 620200 |
| 2025-06-26 | 32.94 | $34.23 | 206844 |
| 2025-06-25 | 32.52 | $33.31 | 242916 |
| 2025-06-24 | 32.23 | $33.05 | 139414 |
| 2025-06-23 | 31.94 | $32.36 | 192420 |
| 2025-06-20 | 31.74 | $31.65 | 485100 |
| 2025-06-18 | 31.65 | $31.44 | 133800 |
| 2025-06-17 | 31.59 | $31.38 | 107001 |
| 2025-06-16 | 31.53 | $31.70 | 253200 |
| 2025-06-13 | 31.38 | $31.16 | 201823 |
| 2025-06-12 | 31.32 | $31.74 | 163200 |
| 2025-06-11 | 31.12 | $31.55 | 261738 |
| 2025-06-10 | 30.92 | $31.45 | 254700 |
| 2025-06-09 | 30.71 | $31.21 | 220442 |
| 2025-06-06 | 30.50 | $30.49 | 265900 |
| 2025-06-05 | 30.42 | $30.06 | 214200 |
| 2025-06-04 | 30.40 | $30.00 | 321500 |
| 2025-06-03 | 30.39 | $29.63 | 211742 |
| 2025-06-02 | 30.45 | $29.87 | 162000 |
| 2025-05-30 | 30.47 | $30.11 | 328303 |
| 2025-05-29 | 30.43 | $30.05 | 110300 |
| 2025-05-28 | 30.39 | $30.00 | 144226 |
| 2025-05-27 | 30.36 | $30.34 | 180300 |
| 2025-05-23 | 30.23 | $29.23 | 241400 |
| 2025-05-22 | 30.32 | $29.45 | 222720 |
| 2025-05-21 | 30.36 | $29.54 | 207117 |
| 2025-05-20 | 30.39 | $30.11 | 188100 |
| 2025-05-19 | 30.29 | $30.22 | 282200 |
| 2025-05-16 | 30.15 | $30.24 | 761500 |
| 2025-05-15 | 29.97 | $30.50 | 281400 |
| 2025-05-14 | 29.70 | $30.35 | 305800 |
| 2025-05-13 | 29.40 | $30.44 | 251316 |
| 2025-05-12 | 29.04 | $30.08 | 286800 |
| 2025-05-09 | 28.69 | $29.38 | 194000 |
| 2025-05-08 | 28.42 | $29.50 | 232300 |
| 2025-05-07 | 28.08 | $28.87 | 358340 |
| 2025-05-06 | 27.81 | $28.94 | 462507 |
| 2025-05-05 | 27.47 | $28.06 | 249241 |
| 2025-05-02 | 27.27 | $27.84 | 233129 |
| 2025-05-01 | 27.07 | $28.20 | 382933 |
| 2025-04-30 | 26.77 | $26.94 | 348041 |
| 2025-04-29 | 26.67 | $26.69 | 262703 |
| 2025-04-28 | 26.62 | $26.91 | 159747 |
| 2025-04-25 | 26.50 | $26.93 | 122344 |
| 2025-04-24 | 26.36 | $26.96 | 171800 |
| 2025-04-23 | 26.19 | $26.48 | 292700 |
| 2025-04-22 | 26.08 | $26.42 | 340600 |
| 2025-04-21 | 25.98 | $25.42 | 339524 |
| 2025-04-17 | 26.06 | $26.63 | 143600 |
| 2025-04-16 | 25.90 | $26.64 | 231500 |
| 2025-04-15 | 25.72 | $26.53 | 133215 |
| 2025-04-14 | 25.52 | $26.65 | 346516 |
| 2025-04-11 | 25.27 | $26.18 | 270600 |
| 2025-04-10 | 25.07 | $25.75 | 352900 |
| 2025-04-09 | 24.93 | $26.09 | 413200 |
| 2025-04-08 | 24.71 | $23.34 | 479233 |
| 2025-04-07 | 25.02 | $23.34 | 502200 |
| 2025-04-04 | 25.39 | $22.96 | 326000 |
| 2025-04-03 | 25.89 | $24.25 | 296300 |
| 2025-04-02 | 26.20 | $26.58 | 226334 |
| 2025-04-01 | 26.07 | $26.34 | 290500 |
| 2025-03-31 | 25.97 | $25.86 | 482600 |
| 2025-03-28 | 25.95 | $25.86 | 226411 |
| 2025-03-27 | 25.92 | $26.64 | 251400 |
| 2025-03-26 | 25.73 | $26.61 | 199531 |
| 2025-03-25 | 25.50 | $26.65 | 236100 |
| 2025-03-24 | 25.23 | $26.55 | 192203 |
| 2025-03-21 | 24.94 | $25.53 | 491547 |
| 2025-03-20 | 24.81 | $25.98 | 181000 |
| 2025-03-19 | 24.57 | $25.98 | 244248 |
| 2025-03-18 | 24.29 | $25.35 | 302000 |
| 2025-03-17 | 24.10 | $25.08 | 195308 |
| 2025-03-14 | 23.94 | $24.58 | 185600 |
| 2025-03-13 | 23.87 | $23.93 | 217114 |
| 2025-03-12 | 23.92 | $23.81 | 215609 |
| 2025-03-11 | 24.00 | $23.95 | 300715 |
| 2025-03-10 | 24.08 | $23.64 | 205500 |
| 2025-03-07 | 24.23 | $24.24 | 315800 |
| 2025-03-06 | 24.29 | $24.16 | 294500 |
| 2025-03-05 | 24.37 | $23.68 | 339700 |
| 2025-03-04 | 24.57 | $23.52 | 179900 |
| 2025-03-03 | 24.84 | $24.62 | 226300 |
| 2025-02-28 | 24.93 | $24.66 | 171626 |
| 2025-02-27 | 25.02 | $24.44 | 136338 |
| 2025-02-26 | 25.17 | $24.63 | 159300 |
| 2025-02-25 | 25.31 | $25.06 | 100706 |
| 2025-02-24 | 25.38 | $24.93 | 107914 |
| 2025-02-21 | 25.49 | $25.71 | 168920 |
| 2025-02-20 | 25.46 | $25.92 | 165500 |
| 2025-02-19 | 25.38 | $26.23 | 180900 |
| 2025-02-18 | 25.21 | $26.32 | 174100 |
| 2025-02-14 | 25.01 | $25.69 | 110600 |
| 2025-02-13 | 24.91 | $25.63 | 195334 |
| 2025-02-12 | 24.80 | $25.20 | 216000 |
| 2025-02-11 | 24.77 | $26.40 | 237119 |
| 2025-02-10 | 24.49 | $25.07 | 182011 |
| 2025-02-07 | 24.45 | $25.22 | 207839 |
| 2025-02-06 | 24.37 | $25.20 | 166200 |
| 2025-02-05 | 24.29 | $24.15 | 153602 |
| 2025-02-04 | 24.42 | $23.76 | 198503 |
| 2025-02-03 | 24.66 | $24.63 | 153100 |
| 2025-01-31 | 24.76 | $24.92 | 117911 |
| 2025-01-30 | 24.82 | $25.28 | 104800 |
| 2025-01-29 | 24.81 | $25.33 | 88837 |
| 2025-01-28 | 24.80 | $25.49 | 91229 |
| 2025-01-27 | 24.77 | $25.38 | 116200 |
| 2025-01-24 | 24.75 | $25.80 | 122000 |
| 2025-01-23 | 24.65 | $25.66 | 125445 |
| 2025-01-22 | 24.57 | $25.40 | 145900 |
| 2025-01-21 | 24.54 | $25.60 | 180200 |
| 2025-01-17 | 24.47 | $24.97 | 150200 |
| 2025-01-16 | 24.52 | $25.15 | 142700 |
| 2025-01-15 | 24.56 | $24.56 | 176719 |
| 2025-01-14 | 24.74 | $24.45 | 143200 |
| 2025-01-13 | 24.98 | $24.06 | 424200 |
| 2025-01-10 | 25.34 | $24.04 | 309713 |
| 2025-01-08 | 25.78 | $25.04 | 115338 |
| 2025-01-07 | 26.08 | $25.16 | 255100 |
| 2025-01-06 | 26.42 | $25.74 | 177700 |
| 2025-01-03 | 26.69 | $25.84 | 133141 |
| 2025-01-02 | 26.99 | $25.79 | 127200 |
| 2024-12-31 | 27.36 | $26.34 | 255723 |
| 2024-12-30 | 27.68 | $26.37 | 175600 |
| 2024-12-27 | 28.04 | $26.90 | 182414 |
| 2024-12-26 | 28.36 | $27.37 | 110800 |
| 2024-12-24 | 28.62 | $26.96 | 75600 |
| 2024-12-23 | 29.02 | $26.73 | 164300 |
| 2024-12-20 | 29.54 | $27.01 | 1.1M |
| 2024-12-19 | 30.08 | $28.02 | 217300 |
| 2024-12-18 | 30.49 | $28.38 | 399100 |
| 2024-12-17 | 30.89 | $29.72 | 229800 |
| 2024-12-16 | 31.07 | $30.27 | 175400 |
| 2024-12-13 | 31.16 | $30.12 | 127600 |
| 2024-12-12 | 31.29 | $30.29 | 142300 |
| 2024-12-11 | 31.40 | $30.79 | 346800 |
| 2024-12-10 | 31.42 | $30.37 | 178700 |
| 2024-12-09 | 31.52 | $30.59 | 132800 |
| 2024-12-06 | 31.58 | $30.93 | 120200 |
| 2024-12-05 | 31.58 | $31.07 | 133300 |
| 2024-12-04 | 31.54 | $31.27 | 132600 |
| 2024-12-03 | 31.44 | $30.92 | 228500 |
| 2024-12-02 | 31.39 | $30.90 | 232100 |
| 2024-11-29 | 31.33 | $31.18 | 71400 |
| 2024-11-27 | 31.20 | $31.21 | 126400 |
| 2024-11-26 | 31.03 | $31.24 | 212300 |
| 2024-11-25 | 30.81 | $31.00 | 156000 |
| 2024-11-22 | 30.61 | $30.97 | 164900 |
| 2024-11-21 | 30.37 | $30.53 | 136600 |
| 2024-11-20 | 30.17 | $30.19 | 144100 |
| 2024-11-19 | 30.01 | $29.91 | 349600 |
| 2024-11-18 | 29.87 | $29.84 | 353500 |
| 2024-11-15 | 29.72 | $29.59 | 268600 |
| 2024-11-14 | 29.58 | $29.66 | 199300 |
| 2024-11-13 | 29.41 | $29.63 | 180200 |
| 2024-11-12 | 29.20 | $30.16 | 210700 |
| 2024-11-11 | 28.84 | $30.12 | 346200 |
| 2024-11-08 | 28.42 | $29.25 | 251200 |
| 2024-11-07 | 28.11 | $29.32 | 242800 |
| 2024-11-06 | 27.74 | $29.90 | 400800 |
| 2024-11-05 | 27.17 | $28.04 | 196500 |
| 2024-11-04 | 26.90 | $27.39 | 169900 |
| 2024-11-01 | 26.72 | $27.43 | 158700 |
| 2024-10-31 | 26.50 | $26.39 | 160100 |
| 2024-10-30 | 26.45 | $26.37 | 161000 |
| 2024-10-29 | 26.41 | $26.33 | 192300 |
| 2024-10-28 | 26.36 | $26.44 | 110300 |
| 2024-10-25 | 26.27 | $25.82 | 103600 |
| 2024-10-24 | 26.30 | $26.03 | 181300 |
| 2024-10-23 | 26.29 | $25.63 | 154400 |
| 2024-10-22 | 26.35 | $26.19 | 131000 |
| 2024-10-21 | 26.30 | $26.18 | 118000 |
| 2024-10-18 | 26.24 | $27.10 | 237900 |
| 2024-10-17 | 25.98 | $27.07 | 151600 |
| 2024-10-16 | 25.68 | $27.00 | 199500 |
| 2024-10-15 | 25.33 | $26.63 | 212900 |
| 2024-10-14 | 25.01 | $26.60 | 215300 |
| 2024-10-11 | 24.65 | $26.04 | 202200 |
| 2024-10-10 | 24.34 | $24.53 | 238700 |
| 2024-10-09 | 24.30 | $24.25 | 212700 |
| 2024-10-08 | 24.31 | $23.71 | 282400 |
| 2024-10-07 | 24.43 | $23.33 | 254300 |
| 2024-10-04 | 24.66 | $23.69 | 238300 |
| 2024-10-03 | 24.85 | $23.18 | 272400 |
| 2024-10-02 | 25.17 | $23.90 | 206000 |
| 2024-10-01 | 25.39 | $24.26 | 208000 |
| 2024-09-30 | 25.56 | $25.40 | 178900 |
| 2024-09-27 | 25.52 | $25.42 | 130100 |
| 2024-09-26 | 25.47 | $25.54 | 135400 |
| 2024-09-25 | 25.38 | $25.67 | 118900 |
| 2024-09-24 | 25.24 | $25.89 | 141700 |
| 2024-09-23 | 25.03 | $25.53 | 127500 |
| 2024-09-20 | 24.86 | $25.56 | 1.1M |
| 2024-09-19 | 24.66 | $25.83 | 223000 |
| 2024-09-18 | 24.36 | $25.12 | 172600 |
| 2024-09-17 | 24.16 | $25.10 | 194000 |
| 2024-09-16 | 23.93 | $25.03 | 119100 |
| 2024-09-13 | 23.68 | $24.48 | 178400 |
| 2024-09-12 | 23.50 | $23.75 | 115300 |
| 2024-09-11 | 23.45 | $23.36 | 144900 |
| 2024-09-10 | 23.47 | $23.36 | 176600 |
| 2024-09-09 | 23.50 | $23.12 | 198700 |
| 2024-09-06 | 23.58 | $23.17 | 176000 |
| 2024-09-05 | 23.66 | $23.74 | 160200 |
| 2024-09-04 | 23.64 | $23.66 | 147700 |
| 2024-09-03 | 23.62 | $23.43 | 181800 |
| 2024-08-30 | 23.66 | $24.39 | 150100 |
| 2024-08-29 | 23.50 | $24.17 | 210800 |
| 2024-08-28 | 23.35 | $23.54 | 178900 |
| 2024-08-27 | 23.32 | $23.56 | 250000 |
| 2024-08-26 | 23.28 | $23.59 | 148600 |
| 2024-08-23 | 23.23 | $23.64 | 137900 |
| 2024-08-22 | 23.16 | $23.20 | 59400 |
| 2024-08-21 | 23.17 | $23.30 | 68100 |
| 2024-08-20 | 23.16 | $23.19 | 103500 |
| 2024-08-19 | 23.17 | $23.52 | 93800 |
| 2024-08-16 | 23.12 | $23.68 | 113300 |
| 2024-08-15 | 23.03 | $23.30 | 133400 |
| 2024-08-14 | 23.01 | $22.98 | 120400 |
| 2024-08-13 | 23.05 | $22.75 | 197100 |
| 2024-08-12 | 23.14 | $22.40 | 175800 |
| 2024-08-09 | 23.33 | $22.41 | 131600 |
| 2024-08-08 | 23.55 | $21.97 | 125400 |
| 2024-08-07 | 23.89 | $21.55 | 187300 |
| 2024-08-06 | 24.38 | $22.04 | 315900 |
| 2024-08-05 | 24.84 | $22.36 | 231700 |
| 2024-08-02 | 25.31 | $23.47 | 281300 |
| 2024-08-01 | 25.62 | $24.27 | 299200 |
| 2024-07-31 | 25.79 | $26.19 | 293800 |
| 2024-07-30 | 25.59 | $25.79 | 257600 |
| 2024-07-29 | 25.44 | $25.75 | 180000 |
| 2024-07-26 | 25.26 | $26.00 | 176900 |
| 2024-07-25 | 24.99 | $25.80 | 137400 |
| 2024-07-24 | 24.72 | $24.80 | 105900 |
| 2024-07-23 | 24.61 | $25.22 | 132600 |
| 2024-07-22 | 24.39 | $24.94 | 114200 |
| 2024-07-19 | 24.19 | $24.75 | 139000 |
| 2024-07-18 | 24.00 | $24.65 | 173300 |
| 2024-07-17 | 23.79 | $25.02 | 172700 |
| 2024-07-16 | 23.46 | $24.95 | 138400 |
| 2024-07-15 | 23.10 | $24.31 | 139500 |
| 2024-07-12 | 22.81 | $23.92 | 144600 |
| 2024-07-11 | 22.55 | $23.46 | 158900 |
| 2024-07-10 | 22.35 | $22.79 | 546700 |
| 2024-07-09 | 22.26 | $22.06 | 158100 |
| 2024-07-08 | 22.31 | $22.60 | 248800 |
| 2024-07-05 | 22.26 | $22.37 | 218000 |
| 2024-07-03 | 22.24 | $22.76 | 91400 |
| 2024-07-02 | 22.14 | $22.80 | 227600 |
| 2024-07-01 | 22.01 | $21.92 | 191300 |
| 2024-06-28 | 22.05 | $22.17 | 1.4M |
| 2024-06-27 | 22.05 | $21.78 | 197800 |
| 2024-06-26 | 22.12 | $21.93 | 160800 |
| 2024-06-25 | 22.18 | $22.23 | 183400 |
| 2024-06-24 | 22.19 | $22.15 | 270700 |
| 2024-06-21 | 22.22 | $22.01 | 1.7M |
| 2024-06-20 | 22.28 | $22.39 | 223200 |
| 2024-06-18 | 22.27 | $21.96 | 227400 |
| 2024-06-17 | 22.35 | $21.78 | 248100 |
| 2024-06-14 | 22.48 | $22.41 | 270500 |
| 2024-06-13 | 22.50 | $22.41 | 245600 |
| 2024-06-12 | 22.52 | $22.74 | 216700 |
| 2024-06-11 | 22.48 | $22.63 | 258300 |
| 2024-06-10 | 22.45 | $22.67 | 300600 |
| 2024-06-07 | 22.42 | $21.96 | 360900 |
| 2024-06-06 | 22.52 | $22.54 | 215000 |
| 2024-06-05 | 22.53 | $22.67 | 195200 |
| 2024-06-04 | 22.50 | $22.54 | 342700 |
| 2024-06-03 | 22.50 | $22.68 | 268900 |
| 2024-05-31 | 22.47 | $22.17 | 983600 |
| 2024-05-30 | 22.54 | $22.52 | 126700 |
| 2024-05-29 | 22.55 | $22.59 | 160000 |
| 2024-05-28 | 22.55 | $22.71 | 209100 |
| 2024-05-24 | 22.53 | $22.56 | 216800 |
| 2024-05-23 | 22.53 | $22.14 | 256500 |
| 2024-05-22 | 22.62 | $22.27 | 286600 |
| 2024-05-21 | 22.70 | $22.30 | 211600 |
| 2024-05-20 | 22.78 | $22.36 | 192900 |
| 2024-05-17 | 22.87 | $22.81 | 321100 |
| 2024-05-16 | 22.87 | $23.46 | 217300 |
| 2024-05-15 | 22.74 | $22.80 | 234300 |
| 2024-05-14 | 22.72 | $22.96 | 275000 |
| 2024-05-13 | 22.67 | $22.53 | 273800 |
| 2024-05-10 | 22.70 | $22.77 | 290200 |
| 2024-05-09 | 22.69 | $23.11 | 180600 |
| 2024-05-08 | 22.60 | $22.54 | 135900 |
| 2024-05-07 | 22.61 | $22.37 | 206900 |
| 2024-05-06 | 22.67 | $22.56 | 201100 |
| 2024-05-03 | 22.69 | $22.56 | 180600 |
| 2024-05-02 | 22.72 | $22.62 | 241200 |
| 2024-05-01 | 22.74 | $22.42 | 191800 |
| 2024-04-30 | 22.81 | $22.24 | 298200 |
| 2024-04-29 | 22.92 | $22.57 | 124200 |
| 2024-04-26 | 22.98 | $22.61 | 136000 |
| 2024-04-25 | 23.05 | $22.96 | 150200 |
| 2024-04-24 | 23.04 | $23.08 | 143700 |
| 2024-04-23 | 23.02 | $23.51 | 148500 |
| 2024-04-22 | 22.89 | $23.30 | 188600 |
| 2024-04-19 | 22.79 | $23.00 | 174200 |
| 2024-04-18 | 22.73 | $22.70 | 179900 |
| 2024-04-17 | 22.73 | $22.41 | 192000 |
| 2024-04-16 | 22.79 | $22.74 | 149100 |
| 2024-04-15 | 22.79 | $22.61 | 197800 |
| 2024-04-12 | 22.81 | $22.35 | 205600 |
| 2024-04-11 | 22.90 | $22.59 | 130500 |
| 2024-04-10 | 22.94 | $22.65 | 163200 |
| 2024-04-09 | 22.98 | $22.94 | 107300 |
| 2024-04-08 | 22.96 | $22.99 | 121000 |
| 2024-04-05 | 22.93 | $22.92 | 142100 |
| 2024-04-04 | 22.90 | $22.89 | 190100 |
| 2024-04-03 | 22.87 | $23.03 | 158700 |
| 2024-04-02 | 22.82 | $22.65 | 185100 |
| 2024-04-01 | 22.82 | $22.74 | 269200 |
| 2024-03-28 | 22.81 | $22.84 | 358700 |
| 2024-03-27 | 22.78 | $22.76 | 169900 |
| 2024-03-26 | 22.76 | $22.55 | 173800 |
| 2024-03-25 | 22.77 | $22.53 | 238100 |
| 2024-03-22 | 22.79 | $22.52 | 163400 |
| 2024-03-21 | 22.82 | $22.61 | 188700 |
| 2024-03-20 | 22.83 | $22.60 | 168100 |
| 2024-03-19 | 22.84 | $22.35 | 168800 |
| 2024-03-18 | 22.90 | $22.43 | 184500 |
| 2024-03-15 | 22.95 | $22.59 | 438600 |
| 2024-03-14 | 22.97 | $22.66 | 212400 |
| 2024-03-13 | 22.98 | $22.52 | 187600 |
| 2024-03-12 | 23.02 | $22.74 | 131400 |
| 2024-03-11 | 23.02 | $22.90 | 134200 |
| 2024-03-08 | 22.97 | $22.96 | 160500 |
| 2024-03-07 | 22.91 | $22.72 | 289800 |
| 2024-03-06 | 22.88 | $22.78 | 227100 |
| 2024-03-05 | 22.83 | $22.64 | 412500 |
| 2024-03-04 | 22.79 | $22.61 | 379900 |
| 2024-03-01 | 22.76 | $22.64 | 223100 |
| 2024-02-29 | 22.71 | $22.66 | 337900 |
| 2024-02-28 | 22.64 | $22.50 | 116800 |
| 2024-02-27 | 22.59 | $22.63 | 343900 |
| 2024-02-26 | 22.51 | $22.54 | 231900 |
| 2024-02-23 | 22.42 | $22.47 | 151000 |
| 2024-02-22 | 22.33 | $22.50 | 254200 |
| 2024-02-21 | 22.22 | $22.49 | 299500 |
| 2024-02-20 | 22.09 | $22.41 | 523200 |
| 2024-02-16 | 21.94 | $21.62 | 590200 |
| 2024-02-15 | 21.94 | $21.95 | 394600 |
| 2024-02-14 | 21.87 | $21.34 | 529000 |
| 2024-02-13 | 21.91 | $21.26 | 267000 |
| 2024-02-12 | 21.96 | $22.66 | 391000 |
| 2024-02-09 | 21.73 | $21.39 | 672600 |
| 2024-02-08 | 21.72 | $21.58 | 445100 |
| 2024-02-07 | 21.67 | $20.86 | 616600 |
| 2024-02-06 | 21.76 | $20.52 | 506600 |
| 2024-02-05 | 21.92 | $20.68 | 357100 |
| 2024-02-02 | 22.08 | $21.36 | 597600 |
| 2024-02-01 | 22.11 | $22.00 | 633100 |
| 2024-01-31 | 22.01 | $22.12 | 558300 |
| 2024-01-30 | 21.85 | $22.50 | 197300 |
| 2024-01-29 | 21.59 | $22.62 | 277900 |
| 2024-01-26 | 21.25 | $22.20 | 363600 |
| 2024-01-25 | 20.94 | $22.12 | 381800 |
| 2024-01-24 | 20.60 | $21.72 | 318600 |
| 2024-01-23 | 20.27 | $21.29 | 352500 |
| 2024-01-22 | 19.98 | $21.14 | 572700 |
| 2024-01-19 | 19.68 | $20.58 | 663500 |
| 2024-01-18 | 19.44 | $19.70 | 431800 |
| 2024-01-17 | 19.35 | $19.46 | 316300 |
| 2024-01-16 | 19.29 | $19.44 | 399600 |
| 2024-01-12 | 19.22 | $19.29 | 263400 |
| 2024-01-11 | 19.17 | $19.46 | 353600 |
| 2024-01-10 | 19.07 | $19.40 | 365800 |
| 2024-01-09 | 18.98 | $18.81 | 418200 |
| 2024-01-08 | 18.99 | $18.85 | 557000 |
| 2024-01-05 | 18.99 | $18.38 | 726600 |
| 2024-01-04 | 19.08 | $18.27 | 383600 |
| 2024-01-03 | 19.22 | $18.39 | 379200 |
| 2024-01-02 | 19.35 | $18.80 | 484600 |
| 2023-12-29 | 19.41 | $19.16 | 455000 |
| 2023-12-28 | 19.40 | $19.25 | 422800 |
| 2023-12-27 | 19.37 | $19.18 | 494000 |
| 2023-12-26 | 19.35 | $18.89 | 440000 |
| 2023-12-22 | 19.38 | $18.83 | 429700 |
| 2023-12-21 | 19.42 | $18.99 | 545500 |
| 2023-12-20 | 19.43 | $19.41 | 257500 |
| 2023-12-19 | 19.36 | $19.71 | 128400 |
| 2023-12-18 | 19.20 | $19.46 | 115900 |
| 2023-12-15 | 19.06 | $19.45 | 470800 |
| 2023-12-14 | 18.91 | $19.83 | 171800 |
| 2023-12-13 | 18.64 | $19.39 | 166500 |
| 2023-12-12 | 18.42 | $18.98 | 157000 |
| 2023-12-11 | 18.25 | $18.58 | 104500 |
| 2023-12-08 | 18.13 | $18.59 | 94400 |
| 2023-12-07 | 17.99 | $18.65 | 128100 |
| 2023-12-06 | 17.81 | $18.10 | 98900 |
| 2023-12-05 | 17.72 | $17.92 | 115300 |
| 2023-12-04 | 17.65 | $17.91 | 202800 |
| 2023-12-01 | 17.57 | $18.19 | 221900 |
| 2023-11-30 | 17.42 | $17.45 | 139900 |
| 2023-11-29 | 17.39 | $17.58 | 108700 |
| 2023-11-28 | 17.34 | $17.71 | 89800 |
| 2023-11-27 | 17.25 | $17.77 | 101100 |
| 2023-11-24 | 17.13 | $17.93 | 44400 |
| 2023-11-22 | 16.96 | $17.90 | 113200 |
| 2023-11-21 | 16.76 | $17.68 | 197500 |
| 2023-11-20 | 16.59 | $17.47 | 181900 |
| 2023-11-17 | 16.42 | $17.26 | 115900 |
| 2023-11-16 | 16.28 | $17.20 | 132100 |
| 2023-11-15 | 16.14 | $17.49 | 236900 |
| 2023-11-14 | 15.91 | $17.20 | 217700 |
| 2023-11-13 | 15.70 | $16.09 | 250800 |
| 2023-11-10 | 15.71 | $16.21 | 413800 |
| 2023-11-09 | 15.69 | $16.02 | 194800 |
| 2023-11-08 | 15.71 | $16.18 | 235300 |
| 2023-11-07 | 15.71 | $16.25 | 325200 |
| 2023-11-06 | 15.70 | $16.58 | 199700 |
| 2023-11-03 | 15.63 | $16.73 | 468900 |
| 2023-11-02 | 15.51 | $15.68 | 450900 |
| 2023-11-01 | 15.61 | $15.72 | 380200 |
| 2023-10-31 | 15.72 | $15.66 | 198500 |
| 2023-10-30 | 15.87 | $15.89 | 172800 |
| 2023-10-27 | 15.99 | $15.60 | 207200 |
| 2023-10-26 | 16.21 | $16.01 | 115000 |
| 2023-10-25 | 16.38 | $15.78 | 82100 |
| 2023-10-24 | 16.64 | $16.13 | 219600 |
| 2023-10-23 | 16.86 | $16.38 | 99900 |
| 2023-10-20 | 17.08 | $16.48 | 131300 |
| 2023-10-19 | 17.31 | $16.94 | 102600 |
| 2023-10-18 | 17.50 | $17.34 | 69300 |
| 2023-10-17 | 17.63 | $17.85 | 123600 |
| 2023-10-16 | 17.68 | $17.76 | 105300 |
| 2023-10-13 | 17.76 | $17.31 | 138900 |
| 2023-10-12 | 17.95 | $17.60 | 212300 |
| 2023-10-11 | 18.12 | $17.70 | 145800 |
| 2023-10-10 | 18.30 | $17.85 | 147700 |
| 2023-10-09 | 18.48 | $18.19 | 122200 |
| 2023-10-06 | 18.62 | $17.95 | 179300 |
| 2023-10-05 | 18.85 | $18.28 | 134100 |
| 2023-10-04 | 19.03 | $18.22 | 216000 |
| 2023-10-03 | 19.27 | $18.54 | 110600 |
| 2023-10-02 | 19.48 | $19.10 | 177000 |
| 2023-09-29 | 19.61 | $19.39 | 342500 |
| 2023-09-28 | 19.70 | $19.56 | 341700 |
| 2023-09-27 | 19.77 | $19.23 | 125600 |
| 2023-09-26 | 19.92 | $19.25 | 267400 |
| 2023-09-25 | 20.09 | $19.77 | 122900 |
| 2023-09-22 | 20.19 | $20.09 | 191800 |
| 2023-09-21 | 20.23 | $20.23 | 165500 |
| 2023-09-20 | 20.25 | $20.22 | 101500 |
| 2023-09-19 | 20.28 | $20.24 | 81000 |
| 2023-09-18 | 20.31 | $20.23 | 102800 |
| 2023-09-15 | 20.35 | $20.28 | 607500 |
| 2023-09-14 | 20.38 | $20.30 | 118900 |
| 2023-09-13 | 20.41 | $20.26 | 93400 |
| 2023-09-12 | 20.46 | $20.45 | 180800 |
| 2023-09-11 | 20.48 | $20.49 | 121600 |
| 2023-09-08 | 20.50 | $20.35 | 106000 |
| 2023-09-07 | 20.55 | $20.15 | 247400 |
| 2023-09-06 | 20.64 | $20.22 | 179300 |
| 2023-09-05 | 20.74 | $20.28 | 261500 |
| 2023-09-01 | 20.85 | $21.09 | 235500 |
| 2023-08-31 | 20.80 | $20.71 | 177200 |
| 2023-08-30 | 20.82 | $20.97 | 212700 |
| 2023-08-29 | 20.79 | $20.98 | 120800 |
| 2023-08-28 | 20.75 | $21.10 | 111900 |
| 2023-08-25 | 20.68 | $21.17 | 71100 |
| 2023-08-24 | 20.59 | $21.06 | 159200 |
| 2023-08-23 | 20.50 | $21.52 | 151100 |
| 2023-08-22 | 20.31 | $20.80 | 176300 |
| 2023-08-21 | 20.24 | $20.80 | 172300 |
| 2023-08-18 | 20.16 | $20.81 | 159100 |
| 2023-08-17 | 20.07 | $20.63 | 212400 |
| 2023-08-16 | 20.00 | $19.83 | 119100 |
| 2023-08-15 | 20.09 | $19.64 | 62000 |
| 2023-08-14 | 20.24 | $19.94 | 108500 |
| 2023-08-11 | 20.35 | $19.93 | 81900 |
| 2023-08-10 | 20.49 | $20.04 | 201000 |
| 2023-08-09 | 20.63 | $20.16 | 109200 |
| 2023-08-08 | 20.76 | $19.96 | 143600 |
| 2023-08-07 | 20.96 | $20.48 | 165300 |
| 2023-08-04 | 21.09 | $20.60 | 153600 |
| 2023-08-03 | 21.21 | $20.01 | 256000 |
| 2023-08-02 | 21.47 | $21.11 | 166400 |
| 2023-08-01 | 21.55 | $21.52 | 173500 |
| 2023-07-31 | 21.55 | $21.28 | 438700 |
| 2023-07-28 | 21.60 | $21.56 | 169400 |
| 2023-07-27 | 21.60 | $21.59 | 202000 |
| 2023-07-26 | 21.59 | $21.64 | 178100 |
| 2023-07-25 | 21.57 | $22.05 | 435400 |
| 2023-07-24 | 21.46 | $22.18 | 275900 |
| 2023-07-21 | 21.30 | $21.75 | 116100 |
| 2023-07-20 | 21.22 | $21.90 | 147800 |
| 2023-07-19 | 21.08 | $21.72 | 201100 |
| 2023-07-18 | 20.97 | $21.59 | 186900 |
| 2023-07-17 | 20.86 | $21.25 | 156200 |
| 2023-07-14 | 20.81 | $21.46 | 256500 |
| 2023-07-13 | 20.71 | $21.97 | 301700 |
| 2023-07-12 | 20.48 | $21.61 | 701900 |
| 2023-07-11 | 20.30 | $20.29 | 248000 |
| 2023-07-10 | 20.38 | $20.15 | 225300 |
| 2023-07-07 | 20.49 | $19.99 | 131300 |
| 2023-07-06 | 20.67 | $20.35 | 212100 |
| 2023-07-05 | 20.79 | $20.73 | 248400 |
| 2023-07-03 | 20.86 | $20.98 | 60100 |
| 2023-06-30 | 20.90 | $20.95 | 488000 |
| 2023-06-29 | 20.94 | $21.03 | 345600 |
| 2023-06-28 | 20.99 | $20.48 | 148900 |
| 2023-06-27 | 21.15 | $20.51 | 142900 |
| 2023-06-26 | 21.34 | $20.31 | 126300 |
| 2023-06-23 | 21.61 | $20.33 | 880500 |
| 2023-06-22 | 21.91 | $20.91 | 143800 |
| 2023-06-21 | 22.14 | $21.29 | 156500 |
| 2023-06-20 | 22.33 | $21.75 | 136100 |
| 2023-06-16 | 22.46 | $22.21 | 595800 |
| 2023-06-15 | 22.51 | $22.79 | 161600 |
| 2023-06-14 | 22.44 | $22.68 | 309400 |
| 2023-06-13 | 22.38 | $22.46 | 444500 |
| 2023-06-12 | 22.36 | $22.36 | 165000 |
| 2023-06-09 | 22.36 | $22.78 | 178500 |
| 2023-06-08 | 22.27 | $22.84 | 421500 |
| 2023-06-07 | 22.16 | $22.84 | 243900 |
| 2023-06-06 | 22.03 | $22.41 | 300900 |
| 2023-06-05 | 21.96 | $22.04 | 112200 |
| 2023-06-02 | 21.97 | $22.59 | 191100 |
| 2023-06-01 | 21.86 | $22.31 | 225600 |
| 2023-05-31 | 21.79 | $21.49 | 218300 |
| 2023-05-30 | 21.89 | $21.80 | 66300 |
| 2023-05-26 | 21.94 | $21.86 | 68500 |
| 2023-05-25 | 21.98 | $21.64 | 94600 |
| 2023-05-24 | 22.08 | $21.75 | 87600 |
| 2023-05-23 | 22.18 | $22.49 | 92600 |
| 2023-05-22 | 22.14 | $23.00 | 91900 |
| 2023-05-19 | 21.98 | $22.68 | 76700 |
| 2023-05-18 | 21.86 | $22.52 | 115800 |
| 2023-05-17 | 21.77 | $21.94 | 129200 |
| 2023-05-16 | 21.78 | $21.65 | 91100 |
| 2023-05-15 | 21.86 | $21.60 | 54400 |
| 2023-05-12 | 21.97 | $21.65 | 102500 |
| 2023-05-11 | 22.08 | $21.67 | 75500 |
| 2023-05-10 | 22.21 | $22.02 | 163800 |
| 2023-05-09 | 22.29 | $22.16 | 78400 |
| 2023-05-08 | 22.35 | $22.41 | 90800 |
| 2023-05-05 | 22.38 | $22.59 | 108500 |
| 2023-05-04 | 22.37 | $22.11 | 199200 |
| 2023-05-03 | 22.46 | $22.37 | 211700 |
| 2023-05-02 | 22.51 | $21.99 | 161400 |
| 2023-05-01 | 22.66 | $22.21 | 132200 |
| 2023-04-28 | 22.78 | $22.58 | 208100 |
| 2023-04-27 | 22.85 | $22.34 | 59400 |
| 2023-04-26 | 22.98 | $22.08 | 65100 |
| 2023-04-25 | 23.18 | $22.40 | 67100 |
| 2023-04-24 | 23.36 | $23.33 | 72600 |
| 2023-04-21 | 23.36 | $23.56 | 85100 |
| 2023-04-20 | 23.31 | $23.76 | 82300 |
| 2023-04-19 | 23.22 | $23.70 | 74500 |
| 2023-04-18 | 23.12 | $23.92 | 68000 |
| 2023-04-17 | 22.96 | $23.68 | 57700 |
| 2023-04-14 | 22.83 | $23.41 | 90500 |
| 2023-04-13 | 22.73 | $23.25 | 103100 |
| 2023-04-12 | 22.65 | $23.28 | 89400 |
| 2023-04-11 | 22.56 | $23.11 | 85700 |
| 2023-04-10 | 22.49 | $22.79 | 124200 |
| 2023-04-06 | 22.48 | $22.36 | 112400 |
| 2023-04-05 | 22.56 | $21.99 | 137800 |
| 2023-04-04 | 22.73 | $22.38 | 85100 |
| 2023-04-03 | 22.85 | $23.05 | 151400 |
| 2023-03-31 | 22.86 | $23.58 | 230800 |
| 2023-03-30 | 22.75 | $23.31 | 120200 |
| 2023-03-29 | 22.68 | $23.00 | 117100 |
| 2023-03-28 | 22.68 | $22.85 | 82200 |
| 2023-03-27 | 22.71 | $22.83 | 95700 |
| 2023-03-24 | 22.74 | $22.59 | 119800 |
| 2023-03-23 | 22.84 | $22.59 | 80800 |
| 2023-03-22 | 22.96 | $22.64 | 82700 |
| 2023-03-21 | 23.09 | $23.31 | 144600 |
| 2023-03-20 | 23.10 | $22.50 | 201000 |
| 2023-03-17 | 23.29 | $21.73 | 718300 |
| 2023-03-16 | 23.67 | $22.75 | 137000 |
| 2023-03-15 | 23.91 | $22.54 | 187600 |
| 2023-03-14 | 24.22 | $22.95 | 134700 |
| 2023-03-13 | 24.50 | $22.32 | 163000 |
| 2023-03-10 | 24.95 | $23.06 | 125100 |
| 2023-03-09 | 25.33 | $24.21 | 122000 |
| 2023-03-08 | 25.51 | $24.84 | 68300 |
| 2023-03-07 | 25.60 | $24.74 | 115800 |
| 2023-03-06 | 25.71 | $24.85 | 156800 |
| 2023-03-03 | 25.81 | $25.46 | 124900 |
| 2023-03-02 | 25.80 | $24.97 | 116600 |
| 2023-03-01 | 25.88 | $25.18 | 175000 |
| 2023-02-28 | 25.93 | $25.07 | 209900 |
| 2023-02-27 | 26.01 | $24.82 | 52800 |
| 2023-02-24 | 26.14 | $24.82 | 103600 |
| 2023-02-23 | 26.29 | $25.14 | 76100 |
| 2023-02-22 | 26.39 | $25.14 | 171400 |
| 2023-02-21 | 26.49 | $25.63 | 135100 |
| 2023-02-17 | 26.50 | $25.90 | 110500 |
| 2023-02-16 | 26.45 | $26.02 | 87900 |
| 2023-02-15 | 26.35 | $26.48 | 110200 |
| 2023-02-14 | 26.13 | $25.87 | 300900 |
| 2023-02-13 | 25.99 | $26.50 | 82300 |
| 2023-02-10 | 25.69 | $26.18 | 148900 |
| 2023-02-09 | 25.40 | $25.47 | 219600 |
| 2023-02-08 | 25.21 | $25.81 | 144000 |
| 2023-02-07 | 24.90 | $25.93 | 207400 |
| 2023-02-06 | 24.51 | $25.51 | 171500 |
| 2023-02-03 | 24.13 | $25.77 | 290700 |
| 2023-02-02 | 23.63 | $25.07 | 343700 |
| 2023-02-01 | 23.20 | $23.80 | 284400 |
| 2023-01-31 | 22.95 | $23.45 | 264000 |
| 2023-01-30 | 22.73 | $22.72 | 123600 |
| 2023-01-27 | 22.63 | $22.76 | 84000 |
| 2023-01-26 | 22.50 | $22.65 | 99900 |
| 2023-01-25 | 22.36 | $22.34 | 84500 |
| 2023-01-24 | 22.26 | $22.50 | 92600 |
| 2023-01-23 | 22.11 | $23.09 | 111600 |
| 2023-01-20 | 21.80 | $22.83 | 189600 |
| 2023-01-19 | 21.49 | $22.03 | 154900 |
| 2023-01-18 | 21.30 | $21.69 | 91800 |
| 2023-01-17 | 21.14 | $21.73 | 162800 |
| 2023-01-13 | 20.95 | $21.43 | 98900 |
| 2023-01-12 | 20.79 | $21.15 | 226300 |
| 2023-01-11 | 20.65 | $21.20 | 710200 |
| 2023-01-10 | 20.49 | $21.09 | 220400 |
| 2023-01-09 | 20.31 | $20.90 | 111200 |
| 2023-01-06 | 20.15 | $20.95 | 232400 |
| 2023-01-05 | 19.95 | $20.17 | 106000 |
| 2023-01-04 | 19.87 | $20.06 | 400200 |
| 2023-01-03 | 19.81 | $20.49 | 425500 |
| 2022-12-30 | 19.65 | $20.58 | 263500 |
| 2022-12-29 | 19.44 | $20.17 | 198600 |
| 2022-12-28 | 19.29 | $19.13 | 129000 |
| 2022-12-27 | 19.33 | $19.22 | 99700 |
| 2022-12-23 | 19.35 | $19.32 | 89500 |
| 2022-12-22 | 19.37 | $19.14 | 90300 |
| 2022-12-21 | 19.42 | $19.58 | 150800 |
| 2022-12-20 | 19.38 | $19.15 | 131100 |
| 2022-12-19 | 19.43 | $18.89 | 136400 |
| 2022-12-16 | 19.54 | $18.62 | 1.0M |
| 2022-12-15 | 19.73 | $18.62 | 219100 |
| 2022-12-14 | 19.95 | $19.27 | 155600 |
| 2022-12-13 | 20.06 | $19.69 | 143800 |
| 2022-12-12 | 20.11 | $19.20 | 181600 |
| 2022-12-09 | 20.26 | $19.46 | 71300 |
| 2022-12-08 | 20.37 | $19.60 | 73300 |
| 2022-12-07 | 20.48 | $19.65 | 106200 |
| 2022-12-06 | 20.58 | $20.40 | 130200 |
| 2022-12-05 | 20.54 | $20.77 | 213600 |
| 2022-12-02 | 20.42 | $20.82 | 109300 |
| 2022-12-01 | 20.25 | $20.72 | 154100 |
| 2022-11-30 | 20.08 | $20.36 | 206700 |
| 2022-11-29 | 19.96 | $19.74 | 105300 |
| 2022-11-28 | 19.94 | $19.40 | 128600 |
| 2022-11-25 | 19.99 | $19.85 | 52800 |
| 2022-11-23 | 19.94 | $19.74 | 65500 |
| 2022-11-22 | 19.91 | $19.62 | 108900 |
| 2022-11-21 | 19.90 | $19.55 | 127200 |
| 2022-11-18 | 19.89 | $19.51 | 132900 |
| 2022-11-17 | 19.89 | $19.57 | 129100 |
| 2022-11-16 | 19.87 | $19.68 | 117000 |
| 2022-11-15 | 19.82 | $20.01 | 148900 |
| 2022-11-14 | 19.68 | $19.74 | 183400 |
| 2022-11-11 | 19.58 | $19.99 | 300900 |
| 2022-11-10 | 19.40 | $20.78 | 341400 |
| 2022-11-09 | 19.03 | $18.56 | 218500 |
| 2022-11-08 | 19.06 | $19.27 | 296800 |
| 2022-11-07 | 18.94 | $19.41 | 198300 |
| 2022-11-04 | 18.76 | $19.30 | 293800 |
| 2022-11-03 | 18.58 | $18.65 | 399200 |
| 2022-11-02 | 18.50 | $18.53 | 367500 |
| 2022-11-01 | 18.43 | $19.22 | 214700 |
| 2022-10-31 | 18.21 | $18.82 | 161000 |
| 2022-10-28 | 18.03 | $18.60 | 371800 |
| 2022-10-27 | 17.86 | $18.30 | 270000 |
| 2022-10-26 | 17.73 | $18.37 | 120200 |
| 2022-10-25 | 17.56 | $18.41 | 225300 |
| 2022-10-24 | 17.35 | $17.52 | 234600 |
| 2022-10-21 | 17.30 | $17.39 | 481900 |
| 2022-10-20 | 17.26 | $17.39 | 146900 |
| 2022-10-19 | 17.22 | $17.46 | 135400 |
| 2022-10-18 | 17.15 | $17.64 | 239700 |
| 2022-10-17 | 17.04 | $17.61 | 327900 |
| 2022-10-14 | 16.91 | $17.64 | 515900 |
| 2022-10-13 | 16.76 | $18.40 | 430700 |
| 2022-10-12 | 16.42 | $17.43 | 237500 |
| 2022-10-11 | 16.24 | $17.31 | 335900 |
| 2022-10-10 | 16.05 | $17.48 | 288500 |
| 2022-10-07 | 15.80 | $16.89 | 671900 |
| 2022-10-06 | 15.63 | $17.58 | 914100 |
| 2022-10-05 | 15.30 | $15.86 | 180300 |
| 2022-10-04 | 15.28 | $15.95 | 371100 |
| 2022-10-03 | 15.25 | $15.15 | 334300 |
| 2022-09-30 | 15.38 | $14.91 | 323000 |
| 2022-09-29 | 15.59 | $15.33 | 316500 |
| 2022-09-28 | 15.75 | $15.60 | 318000 |
| 2022-09-27 | 15.89 | $15.40 | 266100 |
| 2022-09-26 | 16.10 | $15.53 | 209600 |
| 2022-09-23 | 16.31 | $15.50 | 237900 |
| 2022-09-22 | 16.57 | $15.58 | 185600 |
| 2022-09-21 | 16.87 | $16.30 | 123600 |
| 2022-09-20 | 17.05 | $16.60 | 190800 |
| 2022-09-19 | 17.21 | $17.35 | 269600 |
| 2022-09-16 | 17.25 | $16.79 | 455400 |
| 2022-09-15 | 17.40 | $16.76 | 256000 |
| 2022-09-14 | 17.59 | $17.06 | 248000 |
| 2022-09-13 | 17.75 | $17.29 | 211000 |
| 2022-09-12 | 17.89 | $18.38 | 281700 |
| 2022-09-09 | 17.83 | $18.43 | 171800 |
| 2022-09-08 | 17.74 | $18.04 | 240100 |
| 2022-09-07 | 17.73 | $17.73 | 326600 |
| 2022-09-06 | 17.78 | $17.16 | 231000 |
| 2022-09-02 | 17.97 | $17.30 | 307300 |
| 2022-09-01 | 18.15 | $17.23 | 255900 |
| 2022-08-31 | 18.39 | $17.09 | 212200 |
| 2022-08-30 | 18.69 | $17.84 | 217600 |
| 2022-08-29 | 18.88 | $17.75 | 103700 |
| 2022-08-26 | 19.12 | $18.23 | 186600 |
| 2022-08-25 | 19.30 | $19.00 | 148700 |
| 2022-08-24 | 19.35 | $18.65 | 141200 |
| 2022-08-23 | 19.48 | $18.59 | 166300 |
| 2022-08-22 | 19.63 | $18.63 | 156800 |
| 2022-08-19 | 19.81 | $19.41 | 126100 |
| 2022-08-18 | 19.84 | $20.43 | 104400 |
| 2022-08-17 | 19.66 | $20.26 | 214400 |
| 2022-08-16 | 19.49 | $20.16 | 197800 |
| 2022-08-15 | 19.31 | $20.12 | 204200 |
| 2022-08-12 | 19.10 | $20.03 | 123900 |
| 2022-08-11 | 18.88 | $19.35 | 192200 |
| 2022-08-10 | 18.77 | $19.10 | 208500 |
| 2022-08-09 | 18.69 | $18.47 | 199700 |
| 2022-08-08 | 18.73 | $19.01 | 135200 |
| 2022-08-05 | 18.66 | $18.84 | 107700 |
| 2022-08-04 | 18.61 | $18.73 | 183300 |
| 2022-08-03 | 18.59 | $18.85 | 1.8M |
| 2022-08-02 | 18.53 | $18.57 | 267800 |
| 2022-08-01 | 18.52 | $19.03 | 281400 |
| 2022-07-29 | 18.42 | $18.91 | 429900 |
| 2022-07-28 | 18.32 | $19.02 | 201800 |
| 2022-07-27 | 18.19 | $18.87 | 313800 |
| 2022-07-26 | 18.06 | $18.66 | 159200 |
| 2022-07-25 | 17.97 | $18.95 | 136500 |
| 2022-07-22 | 17.79 | $18.71 | 152100 |
| 2022-07-21 | 17.65 | $18.69 | 236000 |
| 2022-07-20 | 17.48 | $18.61 | 276500 |
| 2022-07-19 | 17.31 | $18.12 | 159000 |
| 2022-07-18 | 17.22 | $17.36 | 202600 |
| 2022-07-15 | 17.28 | $17.60 | 188400 |
| 2022-07-14 | 17.31 | $17.18 | 190400 |
| 2022-07-13 | 17.43 | $17.06 | 157500 |
| 2022-07-12 | 17.59 | $17.27 | 332400 |
| 2022-07-11 | 17.75 | $17.29 | 227500 |
| 2022-07-08 | 17.93 | $17.68 | 236900 |
| 2022-07-07 | 18.07 | $17.99 | 208200 |
| 2022-07-06 | 18.16 | $17.85 | 288600 |
| 2022-07-05 | 18.30 | $18.05 | 365700 |
| 2022-07-01 | 18.43 | $18.12 | 397900 |
| 2022-06-30 | 18.56 | $18.01 | 488700 |
| 2022-06-29 | 18.75 | $18.57 | 359800 |
| 2022-06-28 | 18.84 | $18.82 | 377700 |
| 2022-06-27 | 18.91 | $19.21 | 489300 |
| 2022-06-24 | 18.90 | $19.28 | 1.3M |
| 2022-06-23 | 18.88 | $18.88 | 272000 |
| 2022-06-22 | 18.95 | $18.91 | 292300 |
| 2022-06-21 | 19.02 | $18.87 | 300000 |
| 2022-06-17 | 19.12 | $18.62 | 918600 |
| 2022-06-16 | 19.29 | $18.16 | 710400 |
| 2022-06-15 | 19.59 | $18.94 | 471100 |
| 2022-06-14 | 19.77 | $18.97 | 372100 |
| 2022-06-13 | 19.97 | $19.08 | 689900 |
| 2022-06-10 | 20.19 | $19.72 | 437300 |
| 2022-06-09 | 20.31 | $20.46 | 251600 |
| 2022-06-08 | 20.29 | $20.67 | 566700 |
| 2022-06-07 | 20.23 | $21.00 | 319000 |
| 2022-06-06 | 20.09 | $20.94 | 409200 |
| 2022-06-03 | 19.94 | $20.77 | 228100 |
| 2022-06-02 | 19.80 | $20.75 | 353600 |
| 2022-06-01 | 19.65 | $20.25 | 297100 |
| 2022-05-31 | 19.58 | $20.39 | 435600 |
| 2022-05-27 | 19.47 | $20.28 | 359800 |
| 2022-05-26 | 19.37 | $19.93 | 431900 |
| 2022-05-25 | 19.34 | $19.63 | 274900 |
| 2022-05-24 | 19.37 | $19.48 | 429100 |
| 2022-05-23 | 19.44 | $19.80 | 570600 |
| 2022-05-20 | 19.45 | $19.82 | 290800 |
| 2022-05-19 | 19.47 | $19.86 | 570800 |
| 2022-05-18 | 19.49 | $19.88 | 561000 |
| 2022-05-17 | 19.52 | $20.57 | 412500 |
| 2022-05-16 | 19.41 | $19.47 | 370700 |
| 2022-05-13 | 19.51 | $19.66 | 323900 |
| 2022-05-12 | 19.61 | $19.48 | 533100 |
| 2022-05-11 | 19.76 | $19.11 | 441500 |
| 2022-05-10 | 20.02 | $19.81 | 766500 |
| 2022-05-09 | 20.17 | $20.02 | 823500 |
| 2022-05-06 | 20.32 | $20.25 | 598900 |
| 2022-05-05 | 20.45 | $21.21 | 532400 |
| 2022-05-04 | 20.40 | $20.64 | 468700 |
| 2022-05-03 | 20.46 | $20.31 | 361800 |
| 2022-05-02 | 20.62 | $20.24 | 329100 |
| 2022-04-29 | 20.82 | $20.04 | 624900 |
| 2022-04-28 | 21.10 | $20.64 | 237400 |
| 2022-04-27 | 21.30 | $20.36 | 440700 |
| 2022-04-26 | 21.60 | $20.76 | 606300 |
| 2022-04-25 | 21.87 | $21.62 | 869300 |
| 2022-04-22 | 22.00 | $21.75 | 613900 |
| 2022-04-21 | 22.14 | $21.75 | 640100 |
| 2022-04-20 | 22.29 | $22.33 | 379700 |
| 2022-04-19 | 22.36 | $22.52 | 441600 |
| 2022-04-18 | 22.40 | $22.10 | 501900 |
| 2022-04-14 | 22.53 | $21.99 | 495400 |
| 2022-04-13 | 22.72 | $22.38 | 609900 |
| 2022-04-12 | 22.86 | $21.59 | 664100 |
| 2022-04-11 | 23.19 | $21.92 | 531700 |
| 2022-04-08 | 23.50 | $22.23 | 511700 |
| 2022-04-07 | 23.80 | $22.23 | 598700 |
| 2022-04-06 | 24.15 | $22.69 | 1.2M |
| 2022-04-05 | 24.46 | $23.52 | 470700 |
| 2022-04-04 | 24.65 | $24.31 | 337900 |
| 2022-04-01 | 24.69 | $24.63 | 331700 |
| 2022-03-31 | 24.68 | $24.25 | 578000 |
| 2022-03-30 | 24.74 | $24.38 | 317100 |
| 2022-03-29 | 24.78 | $24.95 | 457500 |
| 2022-03-28 | 24.71 | $24.16 | 521200 |
| 2022-03-25 | 24.79 | $24.07 | 391500 |
| 2022-03-24 | 24.90 | $24.65 | 677300 |
| 2022-03-23 | 24.90 | $24.63 | 689600 |
| 2022-03-22 | 24.91 | $25.48 | 491500 |
| 2022-03-21 | 24.73 | $25.27 | 609700 |
| 2022-03-18 | 24.57 | $25.77 | 3.7M |
| 2022-03-17 | 24.27 | $26.00 | 1.1M |
| 2022-03-16 | 23.88 | $25.39 | 1.4M |
| 2022-03-15 | 23.55 | $24.48 | 710000 |
| 2022-03-14 | 23.36 | $24.09 | 858400 |
| 2022-03-11 | 23.22 | $23.63 | 572300 |
| 2022-03-10 | 23.16 | $23.67 | 823500 |
| 2022-03-09 | 23.08 | $23.25 | 843100 |
| 2022-03-08 | 23.08 | $21.80 | 1.0M |
| 2022-03-07 | 23.39 | $21.32 | 1.1M |
| 2022-03-04 | 23.85 | $23.16 | 1.0M |
| 2022-03-03 | 23.99 | $24.30 | 565800 |
| 2022-03-02 | 23.92 | $24.37 | 603300 |
| 2022-03-01 | 23.82 | $23.10 | 783200 |
| 2022-02-28 | 23.97 | $23.87 | 646500 |
| 2022-02-25 | 23.98 | $24.35 | 268800 |
| 2022-02-24 | 23.89 | $23.80 | 569700 |
| 2022-02-23 | 23.90 | $23.60 | 430100 |
| 2022-02-22 | 23.96 | $24.25 | 551200 |
| 2022-02-18 | 23.89 | $24.32 | 495300 |
| 2022-02-17 | 23.79 | $24.13 | 568900 |
| 2022-02-16 | 23.72 | $25.26 | 764400 |
| 2022-02-15 | 23.40 | $24.83 | 978800 |
| 2022-02-14 | 23.11 | $24.34 | 914300 |
| 2022-02-11 | 22.89 | $23.92 | 954900 |
| 2022-02-10 | 22.72 | $24.26 | 1.0M |
| 2022-02-09 | 22.46 | $24.72 | 848400 |
| 2022-02-08 | 22.06 | $24.09 | 1.0M |
| 2022-02-07 | 21.74 | $23.72 | 1.1M |
| 2022-02-04 | 21.44 | $23.45 | 906300 |
| 2022-02-03 | 21.17 | $22.68 | 1.6M |
| 2022-02-02 | 21.02 | $21.62 | 809500 |
| 2022-02-01 | 21.08 | $22.07 | 744000 |
| 2022-01-31 | 21.06 | $21.58 | 1.5M |
| 2022-01-28 | 21.16 | $20.81 | 498400 |
| 2022-01-27 | 21.44 | $20.52 | 663000 |
| 2022-01-26 | 21.83 | $20.89 | 575200 |
| 2022-01-25 | 22.23 | $21.05 | 932600 |
| 2022-01-24 | 22.66 | $21.94 | 709000 |
| 2022-01-21 | 22.98 | $21.84 | 745500 |
| 2022-01-20 | 23.39 | $22.49 | 671900 |
| 2022-01-19 | 23.73 | $23.37 | 426900 |
| 2022-01-18 | 23.95 | $23.87 | 498400 |
| 2022-01-14 | 24.10 | $24.44 | 525700 |
| 2022-01-13 | 24.16 | $24.53 | 442900 |
| 2022-01-12 | 24.22 | $24.53 | 525800 |
| 2022-01-11 | 24.30 | $24.62 | 529500 |
| 2022-01-10 | 24.39 | $24.35 | 635200 |
| 2022-01-07 | 24.54 | $24.29 | 709500 |
| 2022-01-06 | 24.75 | $24.26 | 511900 |
| 2022-01-05 | 25.00 | $24.30 | 590400 |
| 2022-01-04 | 25.29 | $25.31 | 695400 |
| 2022-01-03 | 25.42 | $25.38 | 683200 |
| 2021-12-31 | 25.56 | $25.60 | 734700 |
| 2021-12-30 | 25.68 | $25.92 | 1.0M |
| 2021-12-29 | 25.77 | $25.64 | 6.0M |
| 2021-12-28 | 25.93 | $25.79 | 622400 |
| 2021-12-27 | 26.10 | $26.02 | 694800 |
| 2021-12-23 | 26.25 | $25.66 | 778400 |
| 2021-12-22 | 26.51 | $25.43 | 1.1M |
| 2021-12-21 | 26.86 | $25.28 | 2.1M |
| 2021-12-20 | 27.31 | $24.85 | 2.1M |
| 2021-12-17 | 27.92 | $26.31 | 1.8M |
| 2021-12-16 | 28.33 | $26.46 | 1.1M |
| 2021-12-15 | 28.78 | $27.12 | 1.6M |
| 2021-12-14 | 29.16 | $27.41 | 1.6M |
| 2021-12-13 | 29.54 | $28.55 | 1.1M |
| 2021-12-10 | 29.75 | $29.34 | 1.6M |
| 2021-12-09 | 29.81 | $30.31 | 4.0M |
| 2021-12-08 | 29.69 | $29.78 | 1.4M |
| 2021-12-07 | 29.65 | $28.70 | 9.0M |
| 2021-12-06 | 29.84 | $28.14 | 1.1M |
| 2021-12-03 | 30.17 | $27.33 | 1.6M |
| 2021-12-02 | 30.72 | $30.20 | 8.5M |
| 2021-12-01 | 30.76 | $30.24 | 5.9M |
| 2021-11-30 | 30.78 | $30.03 | 2.9M |
| 2021-11-29 | 30.86 | $30.44 | 2.8M |
| 2021-11-26 | 30.85 | $30.15 | 1.1M |
| 2021-11-24 | 30.89 | $30.46 | 526900 |
| 2021-11-23 | 30.88 | $30.40 | 1.5M |
| 2021-11-22 | 30.87 | $30.27 | 935100 |
| 2021-11-19 | 30.87 | $30.38 | 935500 |
| 2021-11-18 | 30.85 | $30.46 | 1.2M |
| 2021-11-17 | 30.80 | $30.40 | 2.6M |
| 2021-11-16 | 30.75 | $30.50 | 2.0M |
| 2021-11-15 | 30.67 | $30.63 | 1.6M |
| 2021-11-12 | 30.54 | $30.77 | 1.2M |
| 2021-11-11 | 30.34 | $30.63 | 1.5M |
| 2021-11-10 | 30.14 | $30.29 | 1.3M |
| 2021-11-09 | 29.98 | $30.31 | 1.9M |
| 2021-11-08 | 29.77 | $30.23 | 1.2M |
| 2021-11-05 | 29.54 | $30.29 | 3.3M |
| 2021-11-04 | 29.26 | $30.05 | 4.8M |
| 2021-11-03 | 28.98 | $30.13 | 714500 |
| 2021-11-02 | 28.63 | $30.37 | 1.0M |
| 2021-11-01 | 28.16 | $29.82 | 904100 |
| 2021-10-29 | 27.74 | $29.98 | 2.6M |
| 2021-10-28 | 27.21 | $28.85 | 2.6M |
| 2021-10-27 | 26.83 | $26.76 | 488200 |
| 2021-10-26 | 26.82 | $27.05 | 290000 |
| 2021-10-25 | 26.76 | $27.08 | 431300 |
| 2021-10-22 | 26.68 | $26.98 | 356700 |
| 2021-10-21 | 26.61 | $26.93 | 400700 |
| 2021-10-20 | 26.53 | $26.76 | 569500 |
| 2021-10-19 | 26.48 | $26.63 | 304900 |
| 2021-10-18 | 26.45 | $26.52 | 324600 |
| 2021-10-15 | 26.43 | $26.76 | 331000 |
| 2021-10-14 | 26.37 | $26.71 | 521700 |
| 2021-10-13 | 26.30 | $26.10 | 334900 |
| 2021-10-12 | 26.35 | $26.20 | 270100 |
| 2021-10-11 | 26.39 | $26.31 | 196600 |
| 2021-10-08 | 26.41 | $26.61 | 309200 |
| 2021-10-07 | 26.37 | $26.57 | 426400 |
| 2021-10-06 | 26.34 | $26.50 | 965700 |
| 2021-10-05 | 26.31 | $26.13 | 343400 |
| 2021-10-04 | 26.36 | $25.94 | 575400 |
| 2021-10-01 | 26.46 | $26.12 | 699300 |
| 2021-09-30 | 26.53 | $26.13 | 581800 |
| 2021-09-29 | 26.62 | $26.04 | 464800 |
| 2021-09-28 | 26.74 | $26.16 | 398200 |
| 2021-09-27 | 26.85 | $26.80 | 291500 |
| 2021-09-24 | 26.84 | $26.68 | 290500 |
| 2021-09-23 | 26.86 | $27.00 | 288400 |
| 2021-09-22 | 26.81 | $26.59 | 269400 |
| 2021-09-21 | 26.84 | $26.25 | 472100 |
| 2021-09-20 | 26.94 | $26.14 | 658900 |
| 2021-09-17 | 27.08 | $26.53 | 977000 |
| 2021-09-16 | 27.16 | $26.66 | 181300 |
| 2021-09-15 | 27.23 | $26.84 | 451800 |
| 2021-09-14 | 27.26 | $26.60 | 800200 |
| 2021-09-13 | 27.35 | $27.00 | 512900 |
| 2021-09-10 | 27.36 | $26.65 | 246300 |
| 2021-09-09 | 27.45 | $26.84 | 326500 |
| 2021-09-08 | 27.51 | $26.91 | 305700 |
| 2021-09-07 | 27.56 | $27.15 | 311100 |
| 2021-09-03 | 27.56 | $27.40 | 352000 |
| 2021-09-02 | 27.51 | $27.34 | 309400 |
| 2021-09-01 | 27.45 | $27.18 | 332000 |
| 2021-08-31 | 27.42 | $27.19 | 319400 |
| 2021-08-30 | 27.37 | $27.25 | 372800 |
| 2021-08-27 | 27.30 | $27.61 | 441900 |
| 2021-08-26 | 27.13 | $27.26 | 365200 |
| 2021-08-25 | 27.01 | $27.33 | 695400 |
| 2021-08-24 | 26.85 | $26.86 | 365200 |
| 2021-08-23 | 26.76 | $26.38 | 210800 |
| 2021-08-20 | 26.75 | $26.30 | 365700 |
| 2021-08-19 | 26.75 | $26.16 | 492500 |
| 2021-08-18 | 26.77 | $26.15 | 355300 |
| 2021-08-17 | 26.80 | $26.57 | 433300 |
| 2021-08-16 | 26.73 | $26.98 | 310600 |
| 2021-08-13 | 26.56 | $26.73 | 178000 |
| 2021-08-12 | 26.41 | $26.77 | 314700 |
| 2021-08-11 | 26.23 | $26.66 | 392900 |
| 2021-08-10 | 26.03 | $26.62 | 435100 |
| 2021-08-09 | 25.81 | $26.72 | 383500 |
| 2021-08-06 | 25.52 | $26.40 | 424300 |
| 2021-08-05 | 25.25 | $26.18 | 357200 |
| 2021-08-04 | 24.97 | $25.73 | 598500 |
| 2021-08-03 | 24.75 | $25.30 | 661900 |
| 2021-08-02 | 24.58 | $25.06 | 366500 |
| 2021-07-30 | 24.42 | $24.99 | 470200 |
| 2021-07-29 | 24.26 | $24.72 | 401800 |
| 2021-07-28 | 24.12 | $24.45 | 417300 |
| 2021-07-27 | 24.02 | $24.27 | 296700 |
| 2021-07-26 | 23.93 | $24.20 | 173300 |
| 2021-07-23 | 23.85 | $23.92 | 234400 |
| 2021-07-22 | 23.81 | $23.69 | 239700 |
| 2021-07-21 | 23.81 | $23.88 | 384500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
82.12
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.88
Average
29.63
Maximum
82.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 82.12 | $82.79 | 335700 |
| 2026-07-16 | 81.41 | $83.27 | 492917 |
| 2026-07-15 | 80.35 | $83.07 | 389500 |
| 2026-07-14 | 79.10 | $80.62 | 340942 |
| 2026-07-13 | 78.31 | $78.81 | 416125 |
| 2026-07-10 | 77.91 | $81.66 | 430800 |
| 2026-07-09 | 76.50 | $80.38 | 395627 |
| 2026-07-08 | 75.17 | $77.39 | 311200 |
| 2026-07-07 | 74.50 | $78.28 | 448311 |
| 2026-07-06 | 73.40 | $79.15 | 729874 |
| 2026-07-02 | 71.78 | $73.09 | 388401 |
| 2026-07-01 | 71.76 | $71.98 | 474000 |
| 2026-06-30 | 72.09 | $71.52 | 467600 |
| 2026-06-29 | 72.66 | $71.17 | 447900 |
| 2026-06-26 | 73.48 | $72.20 | 1.4M |
| 2026-06-25 | 74.16 | $69.77 | 741300 |
| 2026-06-24 | 75.76 | $70.38 | 605729 |
| 2026-06-23 | 77.51 | $73.01 | 443100 |
| 2026-06-22 | 78.79 | $73.89 | 718648 |
| 2026-06-18 | 80.03 | $75.15 | 3.0M |
| 2026-06-17 | 81.11 | $82.72 | 470600 |
| 2026-06-16 | 79.98 | $82.33 | 397000 |
| 2026-06-15 | 78.67 | $80.57 | 871300 |
| 2026-06-12 | 77.59 | $78.54 | 246343 |
| 2026-06-11 | 76.88 | $77.70 | 340648 |
| 2026-06-10 | 76.25 | $76.08 | 257431 |
| 2026-06-09 | 75.96 | $77.34 | 361795 |
| 2026-06-08 | 75.17 | $77.03 | 484532 |
| 2026-06-05 | 74.27 | $74.00 | 306200 |
| 2026-06-04 | 74.11 | $75.82 | 327600 |
| 2026-06-03 | 73.31 | $72.26 | 455300 |
| 2026-06-02 | 73.43 | $72.70 | 272600 |
| 2026-06-01 | 73.42 | $72.30 | 295600 |
| 2026-05-29 | 73.50 | $72.31 | 409900 |
| 2026-05-28 | 73.56 | $72.71 | 358609 |
| 2026-05-27 | 73.48 | $74.50 | 664046 |
| 2026-05-26 | 72.77 | $75.48 | 619549 |
| 2026-05-22 | 71.57 | $71.58 | 529400 |
| 2026-05-21 | 71.30 | $72.57 | 405900 |
| 2026-05-20 | 70.64 | $71.12 | 661500 |
| 2026-05-19 | 70.27 | $68.11 | 385815 |
| 2026-05-18 | 70.73 | $69.34 | 348800 |
| 2026-05-15 | 70.88 | $68.82 | 294400 |
| 2026-05-14 | 71.19 | $71.22 | 406100 |
| 2026-05-13 | 70.77 | $70.22 | 506129 |
| 2026-05-12 | 70.54 | $70.53 | 290500 |
| 2026-05-11 | 70.12 | $72.38 | 529410 |
| 2026-05-08 | 68.97 | $68.63 | 259300 |
| 2026-05-07 | 68.74 | $66.53 | 245100 |
| 2026-05-06 | 69.07 | $67.89 | 269123 |
| 2026-05-05 | 69.01 | $68.34 | 333123 |
| 2026-05-04 | 68.75 | $67.55 | 433022 |
| 2026-05-01 | 68.63 | $65.49 | 525331 |
| 2026-04-30 | 69.10 | $67.35 | 574000 |
| 2026-04-29 | 69.02 | $65.08 | 493200 |
| 2026-04-28 | 69.59 | $66.91 | 313100 |
| 2026-04-27 | 69.64 | $68.18 | 276200 |
| 2026-04-24 | 69.23 | $67.78 | 209400 |
| 2026-04-23 | 68.79 | $66.94 | 187400 |
| 2026-04-22 | 68.45 | $67.67 | 382700 |
| 2026-04-21 | 67.72 | $65.78 | 270319 |
| 2026-04-20 | 67.37 | $66.70 | 238203 |
| 2026-04-17 | 66.57 | $66.71 | 395100 |
| 2026-04-16 | 65.53 | $66.41 | 289532 |
| 2026-04-15 | 64.28 | $66.69 | 331044 |
| 2026-04-14 | 62.61 | $64.97 | 403323 |
| 2026-04-13 | 61.06 | $63.44 | 323300 |
| 2026-04-10 | 59.61 | $61.93 | 288001 |
| 2026-04-09 | 58.27 | $61.86 | 507545 |
| 2026-04-08 | 56.63 | $59.43 | 554800 |
| 2026-04-07 | 55.38 | $56.27 | 284500 |
| 2026-04-06 | 54.83 | $55.99 | 259100 |
| 2026-04-02 | 54.24 | $55.28 | 328419 |
| 2026-04-01 | 53.73 | $56.20 | 519201 |
| 2026-03-31 | 52.81 | $54.42 | 314600 |
| 2026-03-30 | 52.25 | $52.28 | 187210 |
| 2026-03-27 | 52.24 | $52.22 | 172800 |
| 2026-03-26 | 52.25 | $54.44 | 230200 |
| 2026-03-25 | 51.57 | $53.88 | 186900 |
| 2026-03-24 | 50.91 | $51.94 | 239336 |
| 2026-03-23 | 50.73 | $52.13 | 253200 |
| 2026-03-20 | 50.47 | $50.83 | 567934 |
| 2026-03-19 | 50.58 | $52.05 | 329206 |
| 2026-03-18 | 50.33 | $50.21 | 289600 |
| 2026-03-17 | 50.64 | $51.11 | 249222 |
| 2026-03-16 | 50.74 | $50.73 | 214314 |
| 2026-03-13 | 50.99 | $50.43 | 261100 |
| 2026-03-12 | 51.42 | $50.29 | 318317 |
| 2026-03-11 | 51.99 | $50.72 | 173900 |
| 2026-03-10 | 52.56 | $51.56 | 203807 |
| 2026-03-09 | 52.99 | $51.56 | 271500 |
| 2026-03-06 | 53.52 | $51.18 | 273100 |
| 2026-03-05 | 54.28 | $53.41 | 365126 |
| 2026-03-04 | 54.50 | $54.68 | 328500 |
| 2026-03-03 | 54.35 | $53.78 | 308117 |
| 2026-03-02 | 54.45 | $54.95 | 263800 |
| 2026-02-27 | 54.19 | $53.86 | 442706 |
| 2026-02-26 | 54.21 | $55.78 | 274909 |
| 2026-02-25 | 53.62 | $56.43 | 376400 |
| 2026-02-24 | 52.68 | $54.37 | 366947 |
| 2026-02-23 | 52.20 | $52.44 | 364544 |
| 2026-02-20 | 52.22 | $53.23 | 223500 |
| 2026-02-19 | 52.00 | $52.89 | 161700 |
| 2026-02-18 | 51.84 | $52.72 | 119430 |
| 2026-02-17 | 51.71 | $51.94 | 179825 |
| 2026-02-13 | 51.80 | $51.85 | 145616 |
| 2026-02-12 | 51.95 | $52.31 | 284100 |
| 2026-02-11 | 51.99 | $51.92 | 281423 |
| 2026-02-10 | 52.16 | $51.62 | 257600 |
| 2026-02-09 | 52.48 | $51.86 | 274000 |
| 2026-02-06 | 52.78 | $50.98 | 405200 |
| 2026-02-05 | 53.43 | $48.52 | 665239 |
| 2026-02-04 | 54.99 | $52.51 | 414700 |
| 2026-02-03 | 55.61 | $51.67 | 376632 |
| 2026-02-02 | 56.61 | $55.85 | 187000 |
| 2026-01-30 | 56.47 | $55.42 | 429105 |
| 2026-01-29 | 56.40 | $55.13 | 238135 |
| 2026-01-28 | 56.38 | $55.29 | 188828 |
| 2026-01-27 | 56.26 | $55.57 | 106300 |
| 2026-01-26 | 56.00 | $55.40 | 191500 |
| 2026-01-23 | 55.68 | $55.19 | 310027 |
| 2026-01-22 | 55.33 | $55.58 | 251900 |
| 2026-01-21 | 54.74 | $54.92 | 208500 |
| 2026-01-20 | 54.18 | $53.99 | 205104 |
| 2026-01-16 | 53.77 | $54.43 | 190708 |
| 2026-01-15 | 53.09 | $54.52 | 202700 |
| 2026-01-14 | 52.20 | $52.74 | 168825 |
| 2026-01-13 | 51.65 | $52.62 | 204519 |
| 2026-01-12 | 51.00 | $52.52 | 207300 |
| 2026-01-09 | 50.21 | $51.37 | 199903 |
| 2026-01-08 | 49.59 | $50.85 | 320829 |
| 2026-01-07 | 48.98 | $48.47 | 158428 |
| 2026-01-06 | 48.99 | $49.67 | 247043 |
| 2026-01-05 | 48.60 | $49.28 | 338900 |
| 2026-01-02 | 48.23 | $47.38 | 159100 |
| 2025-12-31 | 48.38 | $47.00 | 124600 |
| 2025-12-30 | 48.67 | $47.54 | 120000 |
| 2025-12-29 | 48.83 | $48.07 | 125722 |
| 2025-12-26 | 48.85 | $48.38 | 106200 |
| 2025-12-24 | 48.75 | $48.41 | 44600 |
| 2025-12-23 | 48.61 | $48.57 | 366400 |
| 2025-12-22 | 48.36 | $48.14 | 154200 |
| 2025-12-19 | 48.19 | $47.54 | 375743 |
| 2025-12-18 | 48.14 | $47.66 | 287900 |
| 2025-12-17 | 48.03 | $46.88 | 259138 |
| 2025-12-16 | 48.12 | $47.92 | 232100 |
| 2025-12-15 | 47.89 | $47.66 | 227100 |
| 2025-12-12 | 47.67 | $47.69 | 388618 |
| 2025-12-11 | 47.37 | $49.22 | 351043 |
| 2025-12-10 | 46.51 | $48.10 | 321500 |
| 2025-12-09 | 45.80 | $46.44 | 200505 |
| 2025-12-08 | 45.46 | $46.07 | 265600 |
| 2025-12-05 | 45.15 | $46.78 | 301915 |
| 2025-12-04 | 44.55 | $46.41 | 280251 |
| 2025-12-03 | 43.93 | $45.11 | 196828 |
| 2025-12-02 | 43.60 | $43.65 | 160818 |
| 2025-12-01 | 43.66 | $43.85 | 215100 |
| 2025-11-28 | 43.68 | $44.84 | 71600 |
| 2025-11-26 | 43.40 | $45.16 | 262800 |
| 2025-11-25 | 42.97 | $44.89 | 158606 |
| 2025-11-24 | 42.55 | $44.33 | 225639 |
| 2025-11-21 | 42.23 | $43.30 | 236906 |
| 2025-11-20 | 42.18 | $43.04 | 342409 |
| 2025-11-19 | 42.24 | $42.18 | 156100 |
| 2025-11-18 | 42.60 | $42.37 | 212600 |
| 2025-11-17 | 43.01 | $41.93 | 129200 |
| 2025-11-14 | 43.66 | $43.90 | 157925 |
| 2025-11-13 | 43.86 | $43.25 | 194700 |
| 2025-11-12 | 44.32 | $44.54 | 247300 |
| 2025-11-11 | 44.49 | $43.98 | 126011 |
| 2025-11-10 | 44.89 | $45.22 | 153300 |
| 2025-11-07 | 45.00 | $44.47 | 265000 |
| 2025-11-06 | 45.39 | $43.68 | 259644 |
| 2025-11-05 | 46.12 | $43.60 | 262900 |
| 2025-11-04 | 47.04 | $43.17 | 374000 |
| 2025-11-03 | 48.30 | $46.22 | 337000 |
| 2025-10-31 | 48.87 | $48.10 | 353609 |
| 2025-10-30 | 48.96 | $49.70 | 719051 |
| 2025-10-29 | 48.54 | $49.26 | 290265 |
| 2025-10-28 | 48.17 | $49.52 | 240630 |
| 2025-10-27 | 47.62 | $49.53 | 261119 |
| 2025-10-24 | 46.95 | $48.19 | 132615 |
| 2025-10-23 | 46.55 | $47.14 | 107400 |
| 2025-10-22 | 46.40 | $47.17 | 199000 |
| 2025-10-21 | 46.21 | $47.59 | 107600 |
| 2025-10-20 | 45.85 | $47.28 | 140815 |
| 2025-10-17 | 45.51 | $46.35 | 188926 |
| 2025-10-16 | 45.41 | $45.71 | 172528 |
| 2025-10-15 | 45.50 | $47.58 | 210900 |
| 2025-10-14 | 45.03 | $47.63 | 210849 |
| 2025-10-13 | 44.46 | $46.09 | 249635 |
| 2025-10-10 | 44.27 | $44.22 | 191900 |
| 2025-10-09 | 44.66 | $44.64 | 214723 |
| 2025-10-08 | 45.01 | $44.17 | 238024 |
| 2025-10-07 | 45.61 | $44.46 | 421400 |
| 2025-10-06 | 46.26 | $45.01 | 222139 |
| 2025-10-03 | 46.89 | $46.24 | 230228 |
| 2025-10-02 | 47.28 | $46.22 | 177800 |
| 2025-10-01 | 47.77 | $46.24 | 212100 |
| 2025-09-30 | 48.36 | $48.16 | 238422 |
| 2025-09-29 | 48.47 | $49.00 | 189004 |
| 2025-09-26 | 48.33 | $48.94 | 248914 |
| 2025-09-25 | 48.18 | $48.05 | 236000 |
| 2025-09-24 | 48.28 | $47.63 | 205200 |
| 2025-09-23 | 48.53 | $48.44 | 222209 |
| 2025-09-22 | 48.57 | $48.80 | 347200 |
| 2025-09-19 | 48.50 | $48.86 | 854500 |
| 2025-09-18 | 48.38 | $50.00 | 272330 |
| 2025-09-17 | 47.88 | $48.34 | 196600 |
| 2025-09-16 | 47.78 | $48.50 | 312633 |
| 2025-09-15 | 47.61 | $48.37 | 313600 |
| 2025-09-12 | 47.44 | $48.57 | 260000 |
| 2025-09-11 | 47.17 | $48.30 | 418200 |
| 2025-09-10 | 46.92 | $46.58 | 308439 |
| 2025-09-09 | 47.16 | $46.54 | 544500 |
| 2025-09-08 | 47.46 | $44.85 | 598200 |
| 2025-09-05 | 48.36 | $44.46 | 955000 |
| 2025-09-04 | 49.56 | $42.61 | 1.5M |
| 2025-09-03 | 51.59 | $50.19 | 313900 |
| 2025-09-02 | 51.62 | $50.48 | 237100 |
| 2025-08-29 | 51.53 | $50.97 | 196400 |
| 2025-08-28 | 51.23 | $51.27 | 200500 |
| 2025-08-27 | 50.71 | $50.64 | 268547 |
| 2025-08-26 | 50.24 | $51.18 | 244300 |
| 2025-08-25 | 49.46 | $50.23 | 227246 |
| 2025-08-22 | 48.76 | $48.98 | 476600 |
| 2025-08-21 | 48.27 | $47.17 | 132940 |
| 2025-08-20 | 48.20 | $46.78 | 172239 |
| 2025-08-19 | 48.20 | $47.17 | 204360 |
| 2025-08-18 | 48.04 | $47.81 | 177500 |
| 2025-08-15 | 47.60 | $47.04 | 325229 |
| 2025-08-14 | 47.26 | $47.14 | 151844 |
| 2025-08-13 | 46.77 | $47.95 | 194900 |
| 2025-08-12 | 45.87 | $47.78 | 259538 |
| 2025-08-11 | 44.80 | $45.34 | 209218 |
| 2025-08-08 | 44.22 | $44.65 | 175237 |
| 2025-08-07 | 43.70 | $44.30 | 180000 |
| 2025-08-06 | 43.15 | $45.80 | 319000 |
| 2025-08-05 | 41.97 | $44.54 | 437500 |
| 2025-08-04 | 40.92 | $40.62 | 274500 |
| 2025-08-01 | 40.85 | $39.58 | 375127 |
| 2025-07-31 | 41.07 | $41.79 | 540214 |
| 2025-07-30 | 40.62 | $39.64 | 303400 |
| 2025-07-29 | 40.74 | $39.75 | 175290 |
| 2025-07-28 | 40.82 | $39.86 | 191434 |
| 2025-07-25 | 40.85 | $39.92 | 126900 |
| 2025-07-24 | 40.85 | $39.95 | 144400 |
| 2025-07-23 | 40.81 | $40.03 | 148404 |
| 2025-07-22 | 40.70 | $39.51 | 193100 |
| 2025-07-21 | 40.69 | $39.30 | 154800 |
| 2025-07-18 | 40.72 | $40.06 | 220800 |
| 2025-07-17 | 40.48 | $40.07 | 263600 |
| 2025-07-16 | 40.14 | $39.63 | 196823 |
| 2025-07-15 | 39.83 | $38.75 | 437923 |
| 2025-07-14 | 39.69 | $39.64 | 427338 |
| 2025-07-11 | 39.20 | $39.30 | 215400 |
| 2025-07-10 | 38.67 | $39.11 | 375200 |
| 2025-07-09 | 38.04 | $37.85 | 241406 |
| 2025-07-08 | 37.64 | $37.79 | 400000 |
| 2025-07-07 | 37.14 | $37.98 | 401543 |
| 2025-07-03 | 36.43 | $37.58 | 126400 |
| 2025-07-02 | 35.67 | $36.75 | 205911 |
| 2025-07-01 | 34.97 | $35.70 | 249949 |
| 2025-06-30 | 34.43 | $35.24 | 415219 |
| 2025-06-27 | 33.89 | $35.26 | 620200 |
| 2025-06-26 | 33.21 | $34.23 | 206844 |
| 2025-06-25 | 32.68 | $33.31 | 242916 |
| 2025-06-24 | 32.32 | $33.05 | 139414 |
| 2025-06-23 | 31.96 | $32.36 | 192420 |
| 2025-06-20 | 31.72 | $31.65 | 485100 |
| 2025-06-18 | 31.64 | $31.44 | 133800 |
| 2025-06-17 | 31.60 | $31.38 | 107001 |
| 2025-06-16 | 31.55 | $31.70 | 253200 |
| 2025-06-13 | 31.39 | $31.16 | 201823 |
| 2025-06-12 | 31.35 | $31.74 | 163200 |
| 2025-06-11 | 31.11 | $31.55 | 261738 |
| 2025-06-10 | 30.87 | $31.45 | 254700 |
| 2025-06-09 | 30.59 | $31.21 | 220442 |
| 2025-06-06 | 30.33 | $30.49 | 265900 |
| 2025-06-05 | 30.22 | $30.06 | 214200 |
| 2025-06-04 | 30.22 | $30.00 | 321500 |
| 2025-06-03 | 30.24 | $29.63 | 211742 |
| 2025-06-02 | 30.36 | $29.87 | 162000 |
| 2025-05-30 | 30.43 | $30.11 | 328303 |
| 2025-05-29 | 30.43 | $30.05 | 110300 |
| 2025-05-28 | 30.43 | $30.00 | 144226 |
| 2025-05-27 | 30.44 | $30.34 | 180300 |
| 2025-05-23 | 30.32 | $29.23 | 241400 |
| 2025-05-22 | 30.52 | $29.45 | 222720 |
| 2025-05-21 | 30.68 | $29.54 | 207117 |
| 2025-05-20 | 30.83 | $30.11 | 188100 |
| 2025-05-19 | 30.81 | $30.22 | 282200 |
| 2025-05-16 | 30.73 | $30.24 | 761500 |
| 2025-05-15 | 30.60 | $30.50 | 281400 |
| 2025-05-14 | 30.34 | $30.35 | 305800 |
| 2025-05-13 | 30.04 | $30.44 | 251316 |
| 2025-05-12 | 29.64 | $30.08 | 286800 |
| 2025-05-09 | 29.24 | $29.38 | 194000 |
| 2025-05-08 | 28.95 | $29.50 | 232300 |
| 2025-05-07 | 28.55 | $28.87 | 358340 |
| 2025-05-06 | 28.25 | $28.94 | 462507 |
| 2025-05-05 | 27.85 | $28.06 | 249241 |
| 2025-05-02 | 27.62 | $27.84 | 233129 |
| 2025-05-01 | 27.40 | $28.20 | 382933 |
| 2025-04-30 | 27.01 | $26.94 | 348041 |
| 2025-04-29 | 26.92 | $26.69 | 262703 |
| 2025-04-28 | 26.89 | $26.91 | 159747 |
| 2025-04-25 | 26.77 | $26.93 | 122344 |
| 2025-04-24 | 26.61 | $26.96 | 171800 |
| 2025-04-23 | 26.40 | $26.48 | 292700 |
| 2025-04-22 | 26.29 | $26.42 | 340600 |
| 2025-04-21 | 26.17 | $25.42 | 339524 |
| 2025-04-17 | 26.34 | $26.63 | 143600 |
| 2025-04-16 | 26.15 | $26.64 | 231500 |
| 2025-04-15 | 25.91 | $26.53 | 133215 |
| 2025-04-14 | 25.65 | $26.65 | 346516 |
| 2025-04-11 | 25.29 | $26.18 | 270600 |
| 2025-04-10 | 25.00 | $25.75 | 352900 |
| 2025-04-09 | 24.79 | $26.09 | 413200 |
| 2025-04-08 | 24.42 | $23.34 | 479233 |
| 2025-04-07 | 24.85 | $23.34 | 502200 |
| 2025-04-04 | 25.37 | $22.96 | 326000 |
| 2025-04-03 | 26.13 | $24.25 | 296300 |
| 2025-04-02 | 26.64 | $26.58 | 226334 |
| 2025-04-01 | 26.52 | $26.34 | 290500 |
| 2025-03-31 | 26.43 | $25.86 | 482600 |
| 2025-03-28 | 26.47 | $25.86 | 226411 |
| 2025-03-27 | 26.51 | $26.64 | 251400 |
| 2025-03-26 | 26.30 | $26.61 | 199531 |
| 2025-03-25 | 26.05 | $26.65 | 236100 |
| 2025-03-24 | 25.71 | $26.55 | 192203 |
| 2025-03-21 | 25.33 | $25.53 | 491547 |
| 2025-03-20 | 25.18 | $25.98 | 181000 |
| 2025-03-19 | 24.86 | $25.98 | 244248 |
| 2025-03-18 | 24.46 | $25.35 | 302000 |
| 2025-03-17 | 24.18 | $25.08 | 195308 |
| 2025-03-14 | 23.92 | $24.58 | 185600 |
| 2025-03-13 | 23.78 | $23.93 | 217114 |
| 2025-03-12 | 23.81 | $23.81 | 215609 |
| 2025-03-11 | 23.90 | $23.95 | 300715 |
| 2025-03-10 | 23.97 | $23.64 | 205500 |
| 2025-03-07 | 24.16 | $24.24 | 315800 |
| 2025-03-06 | 24.20 | $24.16 | 294500 |
| 2025-03-05 | 24.29 | $23.68 | 339700 |
| 2025-03-04 | 24.56 | $23.52 | 179900 |
| 2025-03-03 | 24.94 | $24.62 | 226300 |
| 2025-02-28 | 25.06 | $24.66 | 171626 |
| 2025-02-27 | 25.19 | $24.44 | 136338 |
| 2025-02-26 | 25.42 | $24.63 | 159300 |
| 2025-02-25 | 25.64 | $25.06 | 100706 |
| 2025-02-24 | 25.77 | $24.93 | 107914 |
| 2025-02-21 | 25.97 | $25.71 | 168920 |
| 2025-02-20 | 25.97 | $25.92 | 165500 |
| 2025-02-19 | 25.89 | $26.23 | 180900 |
| 2025-02-18 | 25.69 | $26.32 | 174100 |
| 2025-02-14 | 25.42 | $25.69 | 110600 |
| 2025-02-13 | 25.29 | $25.63 | 195334 |
| 2025-02-12 | 25.15 | $25.20 | 216000 |
| 2025-02-11 | 25.11 | $26.40 | 237119 |
| 2025-02-10 | 24.70 | $25.07 | 182011 |
| 2025-02-07 | 24.61 | $25.22 | 207839 |
| 2025-02-06 | 24.47 | $25.20 | 166200 |
| 2025-02-05 | 24.31 | $24.15 | 153602 |
| 2025-02-04 | 24.46 | $23.76 | 198503 |
| 2025-02-03 | 24.77 | $24.63 | 153100 |
| 2025-01-31 | 24.89 | $24.92 | 117911 |
| 2025-01-30 | 24.94 | $25.28 | 104800 |
| 2025-01-29 | 24.91 | $25.33 | 88837 |
| 2025-01-28 | 24.85 | $25.49 | 91229 |
| 2025-01-27 | 24.75 | $25.38 | 116200 |
| 2025-01-24 | 24.67 | $25.80 | 122000 |
| 2025-01-23 | 24.44 | $25.66 | 125445 |
| 2025-01-22 | 24.24 | $25.40 | 145900 |
| 2025-01-21 | 24.08 | $25.60 | 180200 |
| 2025-01-17 | 23.85 | $24.97 | 150200 |
| 2025-01-16 | 23.79 | $25.15 | 142700 |
| 2025-01-15 | 23.69 | $24.56 | 176719 |
| 2025-01-14 | 23.77 | $24.45 | 143200 |
| 2025-01-13 | 23.94 | $24.06 | 424200 |
| 2025-01-10 | 24.29 | $24.04 | 309713 |
| 2025-01-08 | 24.75 | $25.04 | 115338 |
| 2025-01-07 | 25.03 | $25.16 | 255100 |
| 2025-01-06 | 25.35 | $25.74 | 177700 |
| 2025-01-03 | 25.58 | $25.84 | 133141 |
| 2025-01-02 | 25.86 | $25.79 | 127200 |
| 2024-12-31 | 26.23 | $26.34 | 255723 |
| 2024-12-30 | 26.53 | $26.37 | 175600 |
| 2024-12-27 | 26.91 | $26.90 | 182414 |
| 2024-12-26 | 27.23 | $27.37 | 110800 |
| 2024-12-24 | 27.48 | $26.96 | 75600 |
| 2024-12-23 | 27.94 | $26.73 | 164300 |
| 2024-12-20 | 28.58 | $27.01 | 1.1M |
| 2024-12-19 | 29.29 | $28.02 | 217300 |
| 2024-12-18 | 29.83 | $28.38 | 399100 |
| 2024-12-17 | 30.39 | $29.72 | 229800 |
| 2024-12-16 | 30.64 | $30.27 | 175400 |
| 2024-12-13 | 30.76 | $30.12 | 127600 |
| 2024-12-12 | 30.96 | $30.29 | 142300 |
| 2024-12-11 | 31.14 | $30.79 | 346800 |
| 2024-12-10 | 31.19 | $30.37 | 178700 |
| 2024-12-09 | 31.38 | $30.59 | 132800 |
| 2024-12-06 | 31.53 | $30.93 | 120200 |
| 2024-12-05 | 31.59 | $31.07 | 133300 |
| 2024-12-04 | 31.60 | $31.27 | 132600 |
| 2024-12-03 | 31.54 | $30.92 | 228500 |
| 2024-12-02 | 31.56 | $30.90 | 232100 |
| 2024-11-29 | 31.57 | $31.18 | 71400 |
| 2024-11-27 | 31.48 | $31.21 | 126400 |
| 2024-11-26 | 31.33 | $31.24 | 212300 |
| 2024-11-25 | 31.13 | $31.00 | 156000 |
| 2024-11-22 | 30.94 | $30.97 | 164900 |
| 2024-11-21 | 30.69 | $30.53 | 136600 |
| 2024-11-20 | 30.51 | $30.19 | 144100 |
| 2024-11-19 | 30.39 | $29.91 | 349600 |
| 2024-11-18 | 30.30 | $29.84 | 353500 |
| 2024-11-15 | 30.19 | $29.59 | 268600 |
| 2024-11-14 | 30.12 | $29.66 | 199300 |
| 2024-11-13 | 29.99 | $29.63 | 180200 |
| 2024-11-12 | 29.83 | $30.16 | 210700 |
| 2024-11-11 | 29.43 | $30.12 | 346200 |
| 2024-11-08 | 28.94 | $29.25 | 251200 |
| 2024-11-07 | 28.60 | $29.32 | 242800 |
| 2024-11-06 | 28.14 | $29.90 | 400800 |
| 2024-11-05 | 27.39 | $28.04 | 196500 |
| 2024-11-04 | 27.05 | $27.39 | 169900 |
| 2024-11-01 | 26.84 | $27.43 | 158700 |
| 2024-10-31 | 26.55 | $26.39 | 160100 |
| 2024-10-30 | 26.53 | $26.37 | 161000 |
| 2024-10-29 | 26.50 | $26.33 | 192300 |
| 2024-10-28 | 26.47 | $26.44 | 110300 |
| 2024-10-25 | 26.38 | $25.82 | 103600 |
| 2024-10-24 | 26.47 | $26.03 | 181300 |
| 2024-10-23 | 26.50 | $25.63 | 154400 |
| 2024-10-22 | 26.66 | $26.19 | 131000 |
| 2024-10-21 | 26.66 | $26.18 | 118000 |
| 2024-10-18 | 26.66 | $27.10 | 237900 |
| 2024-10-17 | 26.34 | $27.07 | 151600 |
| 2024-10-16 | 25.96 | $27.00 | 199500 |
| 2024-10-15 | 25.51 | $26.63 | 212900 |
| 2024-10-14 | 25.08 | $26.60 | 215300 |
| 2024-10-11 | 24.55 | $26.04 | 202200 |
| 2024-10-10 | 24.08 | $24.53 | 238700 |
| 2024-10-09 | 23.99 | $24.25 | 212700 |
| 2024-10-08 | 23.98 | $23.71 | 282400 |
| 2024-10-07 | 24.13 | $23.33 | 254300 |
| 2024-10-04 | 24.44 | $23.69 | 238300 |
| 2024-10-03 | 24.71 | $23.18 | 272400 |
| 2024-10-02 | 25.19 | $23.90 | 206000 |
| 2024-10-01 | 25.54 | $24.26 | 208000 |
| 2024-09-30 | 25.86 | $25.40 | 178900 |
| 2024-09-27 | 25.86 | $25.42 | 130100 |
| 2024-09-26 | 25.86 | $25.54 | 135400 |
| 2024-09-25 | 25.80 | $25.67 | 118900 |
| 2024-09-24 | 25.68 | $25.89 | 141700 |
| 2024-09-23 | 25.45 | $25.53 | 127500 |
| 2024-09-20 | 25.27 | $25.56 | 1.1M |
| 2024-09-19 | 25.03 | $25.83 | 223000 |
| 2024-09-18 | 24.65 | $25.12 | 172600 |
| 2024-09-17 | 24.40 | $25.10 | 194000 |
| 2024-09-16 | 24.09 | $25.03 | 119100 |
| 2024-09-13 | 23.74 | $24.48 | 178400 |
| 2024-09-12 | 23.49 | $23.75 | 115300 |
| 2024-09-11 | 23.41 | $23.36 | 144900 |
| 2024-09-10 | 23.44 | $23.36 | 176600 |
| 2024-09-09 | 23.47 | $23.12 | 198700 |
| 2024-09-06 | 23.59 | $23.17 | 176000 |
| 2024-09-05 | 23.71 | $23.74 | 160200 |
| 2024-09-04 | 23.69 | $23.66 | 147700 |
| 2024-09-03 | 23.68 | $23.43 | 181800 |
| 2024-08-30 | 23.74 | $24.39 | 150100 |
| 2024-08-29 | 23.51 | $24.17 | 210800 |
| 2024-08-28 | 23.30 | $23.54 | 178900 |
| 2024-08-27 | 23.24 | $23.56 | 250000 |
| 2024-08-26 | 23.16 | $23.59 | 148600 |
| 2024-08-23 | 23.06 | $23.64 | 137900 |
| 2024-08-22 | 22.93 | $23.20 | 59400 |
| 2024-08-21 | 22.91 | $23.30 | 68100 |
| 2024-08-20 | 22.87 | $23.19 | 103500 |
| 2024-08-19 | 22.85 | $23.52 | 93800 |
| 2024-08-16 | 22.73 | $23.68 | 113300 |
| 2024-08-15 | 22.53 | $23.30 | 133400 |
| 2024-08-14 | 22.43 | $22.98 | 120400 |
| 2024-08-13 | 22.41 | $22.75 | 197100 |
| 2024-08-12 | 22.47 | $22.40 | 175800 |
| 2024-08-09 | 22.67 | $22.41 | 131600 |
| 2024-08-08 | 22.91 | $21.97 | 125400 |
| 2024-08-07 | 23.35 | $21.55 | 187300 |
| 2024-08-06 | 24.03 | $22.04 | 315900 |
| 2024-08-05 | 24.71 | $22.36 | 231700 |
| 2024-08-02 | 25.42 | $23.47 | 281300 |
| 2024-08-01 | 25.93 | $24.27 | 299200 |
| 2024-07-31 | 26.28 | $26.19 | 293800 |
| 2024-07-30 | 26.09 | $25.79 | 257600 |
| 2024-07-29 | 25.97 | $25.75 | 180000 |
| 2024-07-26 | 25.81 | $26.00 | 176900 |
| 2024-07-25 | 25.52 | $25.80 | 137400 |
| 2024-07-24 | 25.22 | $24.80 | 105900 |
| 2024-07-23 | 25.16 | $25.22 | 132600 |
| 2024-07-22 | 24.93 | $24.94 | 114200 |
| 2024-07-19 | 24.73 | $24.75 | 139000 |
| 2024-07-18 | 24.54 | $24.65 | 173300 |
| 2024-07-17 | 24.31 | $25.02 | 172700 |
| 2024-07-16 | 23.92 | $24.95 | 138400 |
| 2024-07-15 | 23.44 | $24.31 | 139500 |
| 2024-07-12 | 23.06 | $23.92 | 144600 |
| 2024-07-11 | 22.72 | $23.46 | 158900 |
| 2024-07-10 | 22.44 | $22.79 | 546700 |
| 2024-07-09 | 22.31 | $22.06 | 158100 |
| 2024-07-08 | 22.39 | $22.60 | 248800 |
| 2024-07-05 | 22.31 | $22.37 | 218000 |
| 2024-07-03 | 22.28 | $22.76 | 91400 |
| 2024-07-02 | 22.13 | $22.80 | 227600 |
| 2024-07-01 | 21.93 | $21.92 | 191300 |
| 2024-06-28 | 21.97 | $22.17 | 1.4M |
| 2024-06-27 | 21.95 | $21.78 | 197800 |
| 2024-06-26 | 22.04 | $21.93 | 160800 |
| 2024-06-25 | 22.12 | $22.23 | 183400 |
| 2024-06-24 | 22.11 | $22.15 | 270700 |
| 2024-06-21 | 22.13 | $22.01 | 1.7M |
| 2024-06-20 | 22.21 | $22.39 | 223200 |
| 2024-06-18 | 22.18 | $21.96 | 227400 |
| 2024-06-17 | 22.28 | $21.78 | 248100 |
| 2024-06-14 | 22.46 | $22.41 | 270500 |
| 2024-06-13 | 22.49 | $22.41 | 245600 |
| 2024-06-12 | 22.52 | $22.74 | 216700 |
| 2024-06-11 | 22.46 | $22.63 | 258300 |
| 2024-06-10 | 22.41 | $22.67 | 300600 |
| 2024-06-07 | 22.35 | $21.96 | 360900 |
| 2024-06-06 | 22.49 | $22.54 | 215000 |
| 2024-06-05 | 22.49 | $22.67 | 195200 |
| 2024-06-04 | 22.45 | $22.54 | 342700 |
| 2024-06-03 | 22.44 | $22.68 | 268900 |
| 2024-05-31 | 22.38 | $22.17 | 983600 |
| 2024-05-30 | 22.48 | $22.52 | 126700 |
| 2024-05-29 | 22.49 | $22.59 | 160000 |
| 2024-05-28 | 22.47 | $22.71 | 209100 |
| 2024-05-24 | 22.42 | $22.56 | 216800 |
| 2024-05-23 | 22.41 | $22.14 | 256500 |
| 2024-05-22 | 22.53 | $22.27 | 286600 |
| 2024-05-21 | 22.64 | $22.30 | 211600 |
| 2024-05-20 | 22.75 | $22.36 | 192900 |
| 2024-05-17 | 22.88 | $22.81 | 321100 |
| 2024-05-16 | 22.89 | $23.46 | 217300 |
| 2024-05-15 | 22.70 | $22.80 | 234300 |
| 2024-05-14 | 22.67 | $22.96 | 275000 |
| 2024-05-13 | 22.59 | $22.53 | 273800 |
| 2024-05-10 | 22.63 | $22.77 | 290200 |
| 2024-05-09 | 22.60 | $23.11 | 180600 |
| 2024-05-08 | 22.46 | $22.54 | 135900 |
| 2024-05-07 | 22.47 | $22.37 | 206900 |
| 2024-05-06 | 22.53 | $22.56 | 201100 |
| 2024-05-03 | 22.55 | $22.56 | 180600 |
| 2024-05-02 | 22.58 | $22.62 | 241200 |
| 2024-05-01 | 22.60 | $22.42 | 191800 |
| 2024-04-30 | 22.68 | $22.24 | 298200 |
| 2024-04-29 | 22.84 | $22.57 | 124200 |
| 2024-04-26 | 22.93 | $22.61 | 136000 |
| 2024-04-25 | 23.03 | $22.96 | 150200 |
| 2024-04-24 | 23.03 | $23.08 | 143700 |
| 2024-04-23 | 23.00 | $23.51 | 148500 |
| 2024-04-22 | 22.82 | $23.30 | 188600 |
| 2024-04-19 | 22.67 | $23.00 | 174200 |
| 2024-04-18 | 22.58 | $22.70 | 179900 |
| 2024-04-17 | 22.56 | $22.41 | 192000 |
| 2024-04-16 | 22.64 | $22.74 | 149100 |
| 2024-04-15 | 22.62 | $22.61 | 197800 |
| 2024-04-12 | 22.65 | $22.35 | 205600 |
| 2024-04-11 | 22.76 | $22.59 | 130500 |
| 2024-04-10 | 22.82 | $22.65 | 163200 |
| 2024-04-09 | 22.88 | $22.94 | 107300 |
| 2024-04-08 | 22.86 | $22.99 | 121000 |
| 2024-04-05 | 22.81 | $22.92 | 142100 |
| 2024-04-04 | 22.77 | $22.89 | 190100 |
| 2024-04-03 | 22.73 | $23.03 | 158700 |
| 2024-04-02 | 22.64 | $22.65 | 185100 |
| 2024-04-01 | 22.65 | $22.74 | 269200 |
| 2024-03-28 | 22.63 | $22.84 | 358700 |
| 2024-03-27 | 22.57 | $22.76 | 169900 |
| 2024-03-26 | 22.53 | $22.55 | 173800 |
| 2024-03-25 | 22.55 | $22.53 | 238100 |
| 2024-03-22 | 22.57 | $22.52 | 163400 |
| 2024-03-21 | 22.60 | $22.61 | 188700 |
| 2024-03-20 | 22.60 | $22.60 | 168100 |
| 2024-03-19 | 22.61 | $22.35 | 168800 |
| 2024-03-18 | 22.70 | $22.43 | 184500 |
| 2024-03-15 | 22.78 | $22.59 | 438600 |
| 2024-03-14 | 22.83 | $22.66 | 212400 |
| 2024-03-13 | 22.85 | $22.52 | 187600 |
| 2024-03-12 | 22.93 | $22.74 | 131400 |
| 2024-03-11 | 22.94 | $22.90 | 134200 |
| 2024-03-08 | 22.90 | $22.96 | 160500 |
| 2024-03-07 | 22.83 | $22.72 | 289800 |
| 2024-03-06 | 22.81 | $22.78 | 227100 |
| 2024-03-05 | 22.77 | $22.64 | 412500 |
| 2024-03-04 | 22.75 | $22.61 | 379900 |
| 2024-03-01 | 22.73 | $22.64 | 223100 |
| 2024-02-29 | 22.69 | $22.66 | 337900 |
| 2024-02-28 | 22.62 | $22.50 | 116800 |
| 2024-02-27 | 22.59 | $22.63 | 343900 |
| 2024-02-26 | 22.50 | $22.54 | 231900 |
| 2024-02-23 | 22.41 | $22.47 | 151000 |
| 2024-02-22 | 22.31 | $22.50 | 254200 |
| 2024-02-21 | 22.18 | $22.49 | 299500 |
| 2024-02-20 | 22.01 | $22.41 | 523200 |
| 2024-02-16 | 21.83 | $21.62 | 590200 |
| 2024-02-15 | 21.85 | $21.95 | 394600 |
| 2024-02-14 | 21.76 | $21.34 | 529000 |
| 2024-02-13 | 21.84 | $21.26 | 267000 |
| 2024-02-12 | 21.96 | $22.66 | 391000 |
| 2024-02-09 | 21.66 | $21.39 | 672600 |
| 2024-02-08 | 21.68 | $21.58 | 445100 |
| 2024-02-07 | 21.63 | $20.86 | 616600 |
| 2024-02-06 | 21.80 | $20.52 | 506600 |
| 2024-02-05 | 22.10 | $20.68 | 357100 |
| 2024-02-02 | 22.41 | $21.36 | 597600 |
| 2024-02-01 | 22.55 | $22.00 | 633100 |
| 2024-01-31 | 22.51 | $22.12 | 558300 |
| 2024-01-30 | 22.39 | $22.50 | 197300 |
| 2024-01-29 | 22.12 | $22.62 | 277900 |
| 2024-01-26 | 21.73 | $22.20 | 363600 |
| 2024-01-25 | 21.37 | $22.12 | 381800 |
| 2024-01-24 | 20.94 | $21.72 | 318600 |
| 2024-01-23 | 20.54 | $21.29 | 352500 |
| 2024-01-22 | 20.17 | $21.14 | 572700 |
| 2024-01-19 | 19.76 | $20.58 | 663500 |
| 2024-01-18 | 19.44 | $19.70 | 431800 |
| 2024-01-17 | 19.32 | $19.46 | 316300 |
| 2024-01-16 | 19.24 | $19.44 | 399600 |
| 2024-01-12 | 19.15 | $19.29 | 263400 |
| 2024-01-11 | 19.09 | $19.46 | 353600 |
| 2024-01-10 | 18.95 | $19.40 | 365800 |
| 2024-01-09 | 18.81 | $18.81 | 418200 |
| 2024-01-08 | 18.82 | $18.85 | 557000 |
| 2024-01-05 | 18.82 | $18.38 | 726600 |
| 2024-01-04 | 18.96 | $18.27 | 383600 |
| 2024-01-03 | 19.17 | $18.39 | 379200 |
| 2024-01-02 | 19.38 | $18.80 | 484600 |
| 2023-12-29 | 19.50 | $19.16 | 455000 |
| 2023-12-28 | 19.53 | $19.25 | 422800 |
| 2023-12-27 | 19.53 | $19.18 | 494000 |
| 2023-12-26 | 19.54 | $18.89 | 440000 |
| 2023-12-22 | 19.64 | $18.83 | 429700 |
| 2023-12-21 | 19.77 | $18.99 | 545500 |
| 2023-12-20 | 19.86 | $19.41 | 257500 |
| 2023-12-19 | 19.83 | $19.71 | 128400 |
| 2023-12-18 | 19.69 | $19.46 | 115900 |
| 2023-12-15 | 19.58 | $19.45 | 470800 |
| 2023-12-14 | 19.43 | $19.83 | 171800 |
| 2023-12-13 | 19.13 | $19.39 | 166500 |
| 2023-12-12 | 18.88 | $18.98 | 157000 |
| 2023-12-11 | 18.69 | $18.58 | 104500 |
| 2023-12-08 | 18.59 | $18.59 | 94400 |
| 2023-12-07 | 18.45 | $18.65 | 128100 |
| 2023-12-06 | 18.25 | $18.10 | 98900 |
| 2023-12-05 | 18.18 | $17.92 | 115300 |
| 2023-12-04 | 18.13 | $17.91 | 202800 |
| 2023-12-01 | 18.08 | $18.19 | 221900 |
| 2023-11-30 | 17.91 | $17.45 | 139900 |
| 2023-11-29 | 17.94 | $17.58 | 108700 |
| 2023-11-28 | 17.92 | $17.71 | 89800 |
| 2023-11-27 | 17.85 | $17.77 | 101100 |
| 2023-11-24 | 17.74 | $17.93 | 44400 |
| 2023-11-22 | 17.54 | $17.90 | 113200 |
| 2023-11-21 | 17.31 | $17.68 | 197500 |
| 2023-11-20 | 17.10 | $17.47 | 181900 |
| 2023-11-17 | 16.90 | $17.26 | 115900 |
| 2023-11-16 | 16.72 | $17.20 | 132100 |
| 2023-11-15 | 16.52 | $17.49 | 236900 |
| 2023-11-14 | 16.19 | $17.20 | 217700 |
| 2023-11-13 | 15.88 | $16.09 | 250800 |
| 2023-11-10 | 15.86 | $16.21 | 413800 |
| 2023-11-09 | 15.81 | $16.02 | 194800 |
| 2023-11-08 | 15.81 | $16.18 | 235300 |
| 2023-11-07 | 15.77 | $16.25 | 325200 |
| 2023-11-06 | 15.71 | $16.58 | 199700 |
| 2023-11-03 | 15.54 | $16.73 | 468900 |
| 2023-11-02 | 15.30 | $15.68 | 450900 |
| 2023-11-01 | 15.36 | $15.72 | 380200 |
| 2023-10-31 | 15.43 | $15.66 | 198500 |
| 2023-10-30 | 15.55 | $15.89 | 172800 |
| 2023-10-27 | 15.64 | $15.60 | 207200 |
| 2023-10-26 | 15.86 | $16.01 | 115000 |
| 2023-10-25 | 16.02 | $15.78 | 82100 |
| 2023-10-24 | 16.30 | $16.13 | 219600 |
| 2023-10-23 | 16.54 | $16.38 | 99900 |
| 2023-10-20 | 16.77 | $16.48 | 131300 |
| 2023-10-19 | 17.04 | $16.94 | 102600 |
| 2023-10-18 | 17.23 | $17.34 | 69300 |
| 2023-10-17 | 17.35 | $17.85 | 123600 |
| 2023-10-16 | 17.35 | $17.76 | 105300 |
| 2023-10-13 | 17.39 | $17.31 | 138900 |
| 2023-10-12 | 17.59 | $17.60 | 212300 |
| 2023-10-11 | 17.76 | $17.70 | 145800 |
| 2023-10-10 | 17.95 | $17.85 | 147700 |
| 2023-10-09 | 18.14 | $18.19 | 122200 |
| 2023-10-06 | 18.27 | $17.95 | 179300 |
| 2023-10-05 | 18.53 | $18.28 | 134100 |
| 2023-10-04 | 18.74 | $18.22 | 216000 |
| 2023-10-03 | 19.04 | $18.54 | 110600 |
| 2023-10-02 | 19.30 | $19.10 | 177000 |
| 2023-09-29 | 19.45 | $19.39 | 342500 |
| 2023-09-28 | 19.54 | $19.56 | 341700 |
| 2023-09-27 | 19.61 | $19.23 | 125600 |
| 2023-09-26 | 19.80 | $19.25 | 267400 |
| 2023-09-25 | 20.03 | $19.77 | 122900 |
| 2023-09-22 | 20.15 | $20.09 | 191800 |
| 2023-09-21 | 20.20 | $20.23 | 165500 |
| 2023-09-20 | 20.22 | $20.22 | 101500 |
| 2023-09-19 | 20.25 | $20.24 | 81000 |
| 2023-09-18 | 20.28 | $20.23 | 102800 |
| 2023-09-15 | 20.32 | $20.28 | 607500 |
| 2023-09-14 | 20.36 | $20.30 | 118900 |
| 2023-09-13 | 20.40 | $20.26 | 93400 |
| 2023-09-12 | 20.46 | $20.45 | 180800 |
| 2023-09-11 | 20.49 | $20.49 | 121600 |
| 2023-09-08 | 20.50 | $20.35 | 106000 |
| 2023-09-07 | 20.56 | $20.15 | 247400 |
| 2023-09-06 | 20.70 | $20.22 | 179300 |
| 2023-09-05 | 20.86 | $20.28 | 261500 |
| 2023-09-01 | 21.02 | $21.09 | 235500 |
| 2023-08-31 | 20.96 | $20.71 | 177200 |
| 2023-08-30 | 21.01 | $20.97 | 212700 |
| 2023-08-29 | 20.98 | $20.98 | 120800 |
| 2023-08-28 | 20.95 | $21.10 | 111900 |
| 2023-08-25 | 20.86 | $21.17 | 71100 |
| 2023-08-24 | 20.74 | $21.06 | 159200 |
| 2023-08-23 | 20.62 | $21.52 | 151100 |
| 2023-08-22 | 20.33 | $20.80 | 176300 |
| 2023-08-21 | 20.21 | $20.80 | 172300 |
| 2023-08-18 | 20.07 | $20.81 | 159100 |
| 2023-08-17 | 19.89 | $20.63 | 212400 |
| 2023-08-16 | 19.75 | $19.83 | 119100 |
| 2023-08-15 | 19.83 | $19.64 | 62000 |
| 2023-08-14 | 20.00 | $19.94 | 108500 |
| 2023-08-11 | 20.12 | $19.93 | 81900 |
| 2023-08-10 | 20.28 | $20.04 | 201000 |
| 2023-08-09 | 20.44 | $20.16 | 109200 |
| 2023-08-08 | 20.61 | $19.96 | 143600 |
| 2023-08-07 | 20.87 | $20.48 | 165300 |
| 2023-08-04 | 21.04 | $20.60 | 153600 |
| 2023-08-03 | 21.21 | $20.01 | 256000 |
| 2023-08-02 | 21.60 | $21.11 | 166400 |
| 2023-08-01 | 21.72 | $21.52 | 173500 |
| 2023-07-31 | 21.74 | $21.28 | 438700 |
| 2023-07-28 | 21.84 | $21.56 | 169400 |
| 2023-07-27 | 21.87 | $21.59 | 202000 |
| 2023-07-26 | 21.90 | $21.64 | 178100 |
| 2023-07-25 | 21.90 | $22.05 | 435400 |
| 2023-07-24 | 21.78 | $22.18 | 275900 |
| 2023-07-21 | 21.58 | $21.75 | 116100 |
| 2023-07-20 | 21.47 | $21.90 | 147800 |
| 2023-07-19 | 21.30 | $21.72 | 201100 |
| 2023-07-18 | 21.13 | $21.59 | 186900 |
| 2023-07-17 | 20.98 | $21.25 | 156200 |
| 2023-07-14 | 20.90 | $21.46 | 256500 |
| 2023-07-13 | 20.74 | $21.97 | 301700 |
| 2023-07-12 | 20.39 | $21.61 | 701900 |
| 2023-07-11 | 20.08 | $20.29 | 248000 |
| 2023-07-10 | 20.13 | $20.15 | 225300 |
| 2023-07-07 | 20.24 | $19.99 | 131300 |
| 2023-07-06 | 20.44 | $20.35 | 212100 |
| 2023-07-05 | 20.58 | $20.73 | 248400 |
| 2023-07-03 | 20.64 | $20.98 | 60100 |
| 2023-06-30 | 20.63 | $20.95 | 488000 |
| 2023-06-29 | 20.65 | $21.03 | 345600 |
| 2023-06-28 | 20.65 | $20.48 | 148900 |
| 2023-06-27 | 20.83 | $20.51 | 142900 |
| 2023-06-26 | 21.06 | $20.31 | 126300 |
| 2023-06-23 | 21.40 | $20.33 | 880500 |
| 2023-06-22 | 21.82 | $20.91 | 143800 |
| 2023-06-21 | 22.15 | $21.29 | 156500 |
| 2023-06-20 | 22.43 | $21.75 | 136100 |
| 2023-06-16 | 22.62 | $22.21 | 595800 |
| 2023-06-15 | 22.71 | $22.79 | 161600 |
| 2023-06-14 | 22.64 | $22.68 | 309400 |
| 2023-06-13 | 22.58 | $22.46 | 444500 |
| 2023-06-12 | 22.57 | $22.36 | 165000 |
| 2023-06-09 | 22.59 | $22.78 | 178500 |
| 2023-06-08 | 22.48 | $22.84 | 421500 |
| 2023-06-07 | 22.33 | $22.84 | 243900 |
| 2023-06-06 | 22.14 | $22.41 | 300900 |
| 2023-06-05 | 22.05 | $22.04 | 112200 |
| 2023-06-02 | 22.05 | $22.59 | 191100 |
| 2023-06-01 | 21.89 | $22.31 | 225600 |
| 2023-05-31 | 21.78 | $21.49 | 218300 |
| 2023-05-30 | 21.90 | $21.80 | 66300 |
| 2023-05-26 | 21.96 | $21.86 | 68500 |
| 2023-05-25 | 22.02 | $21.64 | 94600 |
| 2023-05-24 | 22.16 | $21.75 | 87600 |
| 2023-05-23 | 22.30 | $22.49 | 92600 |
| 2023-05-22 | 22.24 | $23.00 | 91900 |
| 2023-05-19 | 22.00 | $22.68 | 76700 |
| 2023-05-18 | 21.81 | $22.52 | 115800 |
| 2023-05-17 | 21.64 | $21.94 | 129200 |
| 2023-05-16 | 21.63 | $21.65 | 91100 |
| 2023-05-15 | 21.70 | $21.60 | 54400 |
| 2023-05-12 | 21.82 | $21.65 | 102500 |
| 2023-05-11 | 21.95 | $21.67 | 75500 |
| 2023-05-10 | 22.11 | $22.02 | 163800 |
| 2023-05-09 | 22.20 | $22.16 | 78400 |
| 2023-05-08 | 22.26 | $22.41 | 90800 |
| 2023-05-05 | 22.27 | $22.59 | 108500 |
| 2023-05-04 | 22.23 | $22.11 | 199200 |
| 2023-05-03 | 22.34 | $22.37 | 211700 |
| 2023-05-02 | 22.39 | $21.99 | 161400 |
| 2023-05-01 | 22.57 | $22.21 | 132200 |
| 2023-04-28 | 22.74 | $22.58 | 208100 |
| 2023-04-27 | 22.82 | $22.34 | 59400 |
| 2023-04-26 | 23.00 | $22.08 | 65100 |
| 2023-04-25 | 23.30 | $22.40 | 67100 |
| 2023-04-24 | 23.56 | $23.33 | 72600 |
| 2023-04-21 | 23.59 | $23.56 | 85100 |
| 2023-04-20 | 23.55 | $23.76 | 82300 |
| 2023-04-19 | 23.43 | $23.70 | 74500 |
| 2023-04-18 | 23.31 | $23.92 | 68000 |
| 2023-04-17 | 23.08 | $23.68 | 57700 |
| 2023-04-14 | 22.89 | $23.41 | 90500 |
| 2023-04-13 | 22.74 | $23.25 | 103100 |
| 2023-04-12 | 22.60 | $23.28 | 89400 |
| 2023-04-11 | 22.44 | $23.11 | 85700 |
| 2023-04-10 | 22.30 | $22.79 | 124200 |
| 2023-04-06 | 22.24 | $22.36 | 112400 |
| 2023-04-05 | 22.30 | $21.99 | 137800 |
| 2023-04-04 | 22.51 | $22.38 | 85100 |
| 2023-04-03 | 22.65 | $23.05 | 151400 |
| 2023-03-31 | 22.60 | $23.58 | 230800 |
| 2023-03-30 | 22.40 | $23.31 | 120200 |
| 2023-03-29 | 22.23 | $23.00 | 117100 |
| 2023-03-28 | 22.15 | $22.85 | 82200 |
| 2023-03-27 | 22.10 | $22.83 | 95700 |
| 2023-03-24 | 22.06 | $22.59 | 119800 |
| 2023-03-23 | 22.11 | $22.59 | 80800 |
| 2023-03-22 | 22.17 | $22.64 | 82700 |
| 2023-03-21 | 22.25 | $23.31 | 144600 |
| 2023-03-20 | 22.15 | $22.50 | 201000 |
| 2023-03-17 | 22.31 | $21.73 | 718300 |
| 2023-03-16 | 22.75 | $22.75 | 137000 |
| 2023-03-15 | 22.98 | $22.54 | 187600 |
| 2023-03-14 | 23.34 | $22.95 | 134700 |
| 2023-03-13 | 23.66 | $22.32 | 163000 |
| 2023-03-10 | 24.26 | $23.06 | 125100 |
| 2023-03-09 | 24.76 | $24.21 | 122000 |
| 2023-03-08 | 25.00 | $24.84 | 68300 |
| 2023-03-07 | 25.10 | $24.74 | 115800 |
| 2023-03-06 | 25.25 | $24.85 | 156800 |
| 2023-03-03 | 25.40 | $25.46 | 124900 |
| 2023-03-02 | 25.38 | $24.97 | 116600 |
| 2023-03-01 | 25.51 | $25.18 | 175000 |
| 2023-02-28 | 25.59 | $25.07 | 209900 |
| 2023-02-27 | 25.72 | $24.82 | 52800 |
| 2023-02-24 | 25.95 | $24.82 | 103600 |
| 2023-02-23 | 26.21 | $25.14 | 76100 |
| 2023-02-22 | 26.42 | $25.14 | 171400 |
| 2023-02-21 | 26.66 | $25.63 | 135100 |
| 2023-02-17 | 26.78 | $25.90 | 110500 |
| 2023-02-16 | 26.82 | $26.02 | 87900 |
| 2023-02-15 | 26.81 | $26.48 | 110200 |
| 2023-02-14 | 26.62 | $25.87 | 300900 |
| 2023-02-13 | 26.57 | $26.50 | 82300 |
| 2023-02-10 | 26.28 | $26.18 | 148900 |
| 2023-02-09 | 25.99 | $25.47 | 219600 |
| 2023-02-08 | 25.85 | $25.81 | 144000 |
| 2023-02-07 | 25.55 | $25.93 | 207400 |
| 2023-02-06 | 25.12 | $25.51 | 171500 |
| 2023-02-03 | 24.70 | $25.77 | 290700 |
| 2023-02-02 | 24.09 | $25.07 | 343700 |
| 2023-02-01 | 23.55 | $23.80 | 284400 |
| 2023-01-31 | 23.28 | $23.45 | 264000 |
| 2023-01-30 | 23.04 | $22.72 | 123600 |
| 2023-01-27 | 22.97 | $22.76 | 84000 |
| 2023-01-26 | 22.86 | $22.65 | 99900 |
| 2023-01-25 | 22.75 | $22.34 | 84500 |
| 2023-01-24 | 22.69 | $22.50 | 92600 |
| 2023-01-23 | 22.56 | $23.09 | 111600 |
| 2023-01-20 | 22.19 | $22.83 | 189600 |
| 2023-01-19 | 21.82 | $22.03 | 154900 |
| 2023-01-18 | 21.60 | $21.69 | 91800 |
| 2023-01-17 | 21.44 | $21.73 | 162800 |
| 2023-01-13 | 21.21 | $21.43 | 98900 |
| 2023-01-12 | 21.03 | $21.15 | 226300 |
| 2023-01-11 | 20.88 | $21.20 | 710200 |
| 2023-01-10 | 20.68 | $21.09 | 220400 |
| 2023-01-09 | 20.46 | $20.90 | 111200 |
| 2023-01-06 | 20.25 | $20.95 | 232400 |
| 2023-01-05 | 19.98 | $20.17 | 106000 |
| 2023-01-04 | 19.89 | $20.06 | 400200 |
| 2023-01-03 | 19.81 | $20.49 | 425500 |
| 2022-12-30 | 19.57 | $20.58 | 263500 |
| 2022-12-29 | 19.26 | $20.17 | 198600 |
| 2022-12-28 | 19.01 | $19.13 | 129000 |
| 2022-12-27 | 19.04 | $19.22 | 99700 |
| 2022-12-23 | 19.04 | $19.32 | 89500 |
| 2022-12-22 | 19.02 | $19.14 | 90300 |
| 2022-12-21 | 19.06 | $19.58 | 150800 |
| 2022-12-20 | 18.97 | $19.15 | 131100 |
| 2022-12-19 | 19.00 | $18.89 | 136400 |
| 2022-12-16 | 19.13 | $18.62 | 1.0M |
| 2022-12-15 | 19.37 | $18.62 | 219100 |
| 2022-12-14 | 19.67 | $19.27 | 155600 |
| 2022-12-13 | 19.82 | $19.69 | 143800 |
| 2022-12-12 | 19.88 | $19.20 | 181600 |
| 2022-12-09 | 20.10 | $19.46 | 71300 |
| 2022-12-08 | 20.29 | $19.60 | 73300 |
| 2022-12-07 | 20.46 | $19.65 | 106200 |
| 2022-12-06 | 20.65 | $20.40 | 130200 |
| 2022-12-05 | 20.64 | $20.77 | 213600 |
| 2022-12-02 | 20.50 | $20.82 | 109300 |
| 2022-12-01 | 20.31 | $20.72 | 154100 |
| 2022-11-30 | 20.09 | $20.36 | 206700 |
| 2022-11-29 | 19.94 | $19.74 | 105300 |
| 2022-11-28 | 19.94 | $19.40 | 128600 |
| 2022-11-25 | 20.04 | $19.85 | 52800 |
| 2022-11-23 | 20.02 | $19.74 | 65500 |
| 2022-11-22 | 20.02 | $19.62 | 108900 |
| 2022-11-21 | 20.05 | $19.55 | 127200 |
| 2022-11-18 | 20.09 | $19.51 | 132900 |
| 2022-11-17 | 20.15 | $19.57 | 129100 |
| 2022-11-16 | 20.19 | $19.68 | 117000 |
| 2022-11-15 | 20.20 | $20.01 | 148900 |
| 2022-11-14 | 20.08 | $19.74 | 183400 |
| 2022-11-11 | 20.02 | $19.99 | 300900 |
| 2022-11-10 | 19.84 | $20.78 | 341400 |
| 2022-11-09 | 19.37 | $18.56 | 218500 |
| 2022-11-08 | 19.48 | $19.27 | 296800 |
| 2022-11-07 | 19.38 | $19.41 | 198300 |
| 2022-11-04 | 19.20 | $19.30 | 293800 |
| 2022-11-03 | 19.01 | $18.65 | 399200 |
| 2022-11-02 | 18.97 | $18.53 | 367500 |
| 2022-11-01 | 18.95 | $19.22 | 214700 |
| 2022-10-31 | 18.70 | $18.82 | 161000 |
| 2022-10-28 | 18.50 | $18.60 | 371800 |
| 2022-10-27 | 18.32 | $18.30 | 270000 |
| 2022-10-26 | 18.19 | $18.37 | 120200 |
| 2022-10-25 | 18.00 | $18.41 | 225300 |
| 2022-10-24 | 17.75 | $17.52 | 234600 |
| 2022-10-21 | 17.73 | $17.39 | 481900 |
| 2022-10-20 | 17.72 | $17.39 | 146900 |
| 2022-10-19 | 17.72 | $17.46 | 135400 |
| 2022-10-18 | 17.68 | $17.64 | 239700 |
| 2022-10-17 | 17.57 | $17.61 | 327900 |
| 2022-10-14 | 17.44 | $17.64 | 515900 |
| 2022-10-13 | 17.26 | $18.40 | 430700 |
| 2022-10-12 | 16.81 | $17.43 | 237500 |
| 2022-10-11 | 16.56 | $17.31 | 335900 |
| 2022-10-10 | 16.29 | $17.48 | 288500 |
| 2022-10-07 | 15.91 | $16.89 | 671900 |
| 2022-10-06 | 15.65 | $17.58 | 914100 |
| 2022-10-05 | 15.11 | $15.86 | 180300 |
| 2022-10-04 | 15.01 | $15.95 | 371100 |
| 2022-10-03 | 14.88 | $15.15 | 334300 |
| 2022-09-30 | 14.99 | $14.91 | 323000 |
| 2022-09-29 | 15.20 | $15.33 | 316500 |
| 2022-09-28 | 15.35 | $15.60 | 318000 |
| 2022-09-27 | 15.46 | $15.40 | 266100 |
| 2022-09-26 | 15.68 | $15.53 | 209600 |
| 2022-09-23 | 15.91 | $15.50 | 237900 |
| 2022-09-22 | 16.21 | $15.58 | 185600 |
| 2022-09-21 | 16.57 | $16.30 | 123600 |
| 2022-09-20 | 16.79 | $16.60 | 190800 |
| 2022-09-19 | 16.97 | $17.35 | 269600 |
| 2022-09-16 | 16.96 | $16.79 | 455400 |
| 2022-09-15 | 17.13 | $16.76 | 256000 |
| 2022-09-14 | 17.36 | $17.06 | 248000 |
| 2022-09-13 | 17.55 | $17.29 | 211000 |
| 2022-09-12 | 17.72 | $18.38 | 281700 |
| 2022-09-09 | 17.59 | $18.43 | 171800 |
| 2022-09-08 | 17.42 | $18.04 | 240100 |
| 2022-09-07 | 17.34 | $17.73 | 326600 |
| 2022-09-06 | 17.35 | $17.16 | 231000 |
| 2022-09-02 | 17.55 | $17.30 | 307300 |
| 2022-09-01 | 17.77 | $17.23 | 255900 |
| 2022-08-31 | 18.06 | $17.09 | 212200 |
| 2022-08-30 | 18.46 | $17.84 | 217600 |
| 2022-08-29 | 18.72 | $17.75 | 103700 |
| 2022-08-26 | 19.06 | $18.23 | 186600 |
| 2022-08-25 | 19.33 | $19.00 | 148700 |
| 2022-08-24 | 19.41 | $18.65 | 141200 |
| 2022-08-23 | 19.62 | $18.59 | 166300 |
| 2022-08-22 | 19.88 | $18.63 | 156800 |
| 2022-08-19 | 20.18 | $19.41 | 126100 |
| 2022-08-18 | 20.30 | $20.43 | 104400 |
| 2022-08-17 | 20.11 | $20.26 | 214400 |
| 2022-08-16 | 19.92 | $20.16 | 197800 |
| 2022-08-15 | 19.71 | $20.12 | 204200 |
| 2022-08-12 | 19.46 | $20.03 | 123900 |
| 2022-08-11 | 19.18 | $19.35 | 192200 |
| 2022-08-10 | 19.05 | $19.10 | 208500 |
| 2022-08-09 | 18.96 | $18.47 | 199700 |
| 2022-08-08 | 19.05 | $19.01 | 135200 |
| 2022-08-05 | 18.99 | $18.84 | 107700 |
| 2022-08-04 | 18.96 | $18.73 | 183300 |
| 2022-08-03 | 18.96 | $18.85 | 1.8M |
| 2022-08-02 | 18.91 | $18.57 | 267800 |
| 2022-08-01 | 18.94 | $19.03 | 281400 |
| 2022-07-29 | 18.83 | $18.91 | 429900 |
| 2022-07-28 | 18.72 | $19.02 | 201800 |
| 2022-07-27 | 18.56 | $18.87 | 313800 |
| 2022-07-26 | 18.40 | $18.66 | 159200 |
| 2022-07-25 | 18.28 | $18.95 | 136500 |
| 2022-07-22 | 18.04 | $18.71 | 152100 |
| 2022-07-21 | 17.82 | $18.69 | 236000 |
| 2022-07-20 | 17.56 | $18.61 | 276500 |
| 2022-07-19 | 17.28 | $18.12 | 159000 |
| 2022-07-18 | 17.10 | $17.36 | 202600 |
| 2022-07-15 | 17.14 | $17.60 | 188400 |
| 2022-07-14 | 17.11 | $17.18 | 190400 |
| 2022-07-13 | 17.22 | $17.06 | 157500 |
| 2022-07-12 | 17.41 | $17.27 | 332400 |
| 2022-07-11 | 17.58 | $17.29 | 227500 |
| 2022-07-08 | 17.79 | $17.68 | 236900 |
| 2022-07-07 | 17.94 | $17.99 | 208200 |
| 2022-07-06 | 18.03 | $17.85 | 288600 |
| 2022-07-05 | 18.19 | $18.05 | 365700 |
| 2022-07-01 | 18.33 | $18.12 | 397900 |
| 2022-06-30 | 18.49 | $18.01 | 488700 |
| 2022-06-29 | 18.72 | $18.57 | 359800 |
| 2022-06-28 | 18.83 | $18.82 | 377700 |
| 2022-06-27 | 18.90 | $19.21 | 489300 |
| 2022-06-24 | 18.86 | $19.28 | 1.3M |
| 2022-06-23 | 18.80 | $18.88 | 272000 |
| 2022-06-22 | 18.85 | $18.91 | 292300 |
| 2022-06-21 | 18.92 | $18.87 | 300000 |
| 2022-06-17 | 19.02 | $18.62 | 918600 |
| 2022-06-16 | 19.24 | $18.16 | 710400 |
| 2022-06-15 | 19.64 | $18.94 | 471100 |
| 2022-06-14 | 19.90 | $18.97 | 372100 |
| 2022-06-13 | 20.20 | $19.08 | 689900 |
| 2022-06-10 | 20.54 | $19.72 | 437300 |
| 2022-06-09 | 20.75 | $20.46 | 251600 |
| 2022-06-08 | 20.76 | $20.67 | 566700 |
| 2022-06-07 | 20.70 | $21.00 | 319000 |
| 2022-06-06 | 20.53 | $20.94 | 409200 |
| 2022-06-03 | 20.34 | $20.77 | 228100 |
| 2022-06-02 | 20.15 | $20.75 | 353600 |
| 2022-06-01 | 19.94 | $20.25 | 297100 |
| 2022-05-31 | 19.84 | $20.39 | 435600 |
| 2022-05-27 | 19.67 | $20.28 | 359800 |
| 2022-05-26 | 19.51 | $19.93 | 431900 |
| 2022-05-25 | 19.43 | $19.63 | 274900 |
| 2022-05-24 | 19.44 | $19.48 | 429100 |
| 2022-05-23 | 19.51 | $19.80 | 570600 |
| 2022-05-20 | 19.49 | $19.82 | 290800 |
| 2022-05-19 | 19.48 | $19.86 | 570800 |
| 2022-05-18 | 19.46 | $19.88 | 561000 |
| 2022-05-17 | 19.44 | $20.57 | 412500 |
| 2022-05-16 | 19.21 | $19.47 | 370700 |
| 2022-05-13 | 19.29 | $19.66 | 323900 |
| 2022-05-12 | 19.34 | $19.48 | 533100 |
| 2022-05-11 | 19.47 | $19.11 | 441500 |
| 2022-05-10 | 19.77 | $19.81 | 766500 |
| 2022-05-09 | 19.92 | $20.02 | 823500 |
| 2022-05-06 | 20.06 | $20.25 | 598900 |
| 2022-05-05 | 20.17 | $21.21 | 532400 |
| 2022-05-04 | 20.01 | $20.64 | 468700 |
| 2022-05-03 | 20.01 | $20.31 | 361800 |
| 2022-05-02 | 20.13 | $20.24 | 329100 |
| 2022-04-29 | 20.32 | $20.04 | 624900 |
| 2022-04-28 | 20.63 | $20.64 | 237400 |
| 2022-04-27 | 20.83 | $20.36 | 440700 |
| 2022-04-26 | 21.18 | $20.76 | 606300 |
| 2022-04-25 | 21.49 | $21.62 | 869300 |
| 2022-04-22 | 21.61 | $21.75 | 613900 |
| 2022-04-21 | 21.73 | $21.75 | 640100 |
| 2022-04-20 | 21.88 | $22.33 | 379700 |
| 2022-04-19 | 21.90 | $22.52 | 441600 |
| 2022-04-18 | 21.87 | $22.10 | 501900 |
| 2022-04-14 | 21.99 | $21.99 | 495400 |
| 2022-04-13 | 22.17 | $22.38 | 609900 |
| 2022-04-12 | 22.29 | $21.59 | 664100 |
| 2022-04-11 | 22.69 | $21.92 | 531700 |
| 2022-04-08 | 23.09 | $22.23 | 511700 |
| 2022-04-07 | 23.48 | $22.23 | 598700 |
| 2022-04-06 | 23.96 | $22.69 | 1.2M |
| 2022-04-05 | 24.41 | $23.52 | 470700 |
| 2022-04-04 | 24.68 | $24.31 | 337900 |
| 2022-04-01 | 24.77 | $24.63 | 331700 |
| 2022-03-31 | 24.77 | $24.25 | 578000 |
| 2022-03-30 | 24.89 | $24.38 | 317100 |
| 2022-03-29 | 24.98 | $24.95 | 457500 |
| 2022-03-28 | 24.91 | $24.16 | 521200 |
| 2022-03-25 | 25.07 | $24.07 | 391500 |
| 2022-03-24 | 25.29 | $24.65 | 677300 |
| 2022-03-23 | 25.36 | $24.63 | 689600 |
| 2022-03-22 | 25.44 | $25.48 | 491500 |
| 2022-03-21 | 25.26 | $25.27 | 609700 |
| 2022-03-18 | 25.09 | $25.77 | 3.7M |
| 2022-03-17 | 24.73 | $26.00 | 1.1M |
| 2022-03-16 | 24.20 | $25.39 | 1.4M |
| 2022-03-15 | 23.74 | $24.48 | 710000 |
| 2022-03-14 | 23.48 | $24.09 | 858400 |
| 2022-03-11 | 23.28 | $23.63 | 572300 |
| 2022-03-10 | 23.18 | $23.67 | 823500 |
| 2022-03-09 | 23.05 | $23.25 | 843100 |
| 2022-03-08 | 23.02 | $21.80 | 1.0M |
| 2022-03-07 | 23.46 | $21.32 | 1.1M |
| 2022-03-04 | 24.14 | $23.16 | 1.0M |
| 2022-03-03 | 24.39 | $24.30 | 565800 |
| 2022-03-02 | 24.32 | $24.37 | 603300 |
| 2022-03-01 | 24.22 | $23.10 | 783200 |
| 2022-02-28 | 24.48 | $23.87 | 646500 |
| 2022-02-25 | 24.56 | $24.35 | 268800 |
| 2022-02-24 | 24.50 | $23.80 | 569700 |
| 2022-02-23 | 24.58 | $23.60 | 430100 |
| 2022-02-22 | 24.74 | $24.25 | 551200 |
| 2022-02-18 | 24.72 | $24.32 | 495300 |
| 2022-02-17 | 24.67 | $24.13 | 568900 |
| 2022-02-16 | 24.65 | $25.26 | 764400 |
| 2022-02-15 | 24.27 | $24.83 | 978800 |
| 2022-02-14 | 23.93 | $24.34 | 914300 |
| 2022-02-11 | 23.66 | $23.92 | 954900 |
| 2022-02-10 | 23.46 | $24.26 | 1.0M |
| 2022-02-09 | 23.12 | $24.72 | 848400 |
| 2022-02-08 | 22.55 | $24.09 | 1.0M |
| 2022-02-07 | 22.06 | $23.72 | 1.1M |
| 2022-02-04 | 21.59 | $23.45 | 906300 |
| 2022-02-03 | 21.12 | $22.68 | 1.6M |
| 2022-02-02 | 20.81 | $21.62 | 809500 |
| 2022-02-01 | 20.78 | $22.07 | 744000 |
| 2022-01-31 | 20.63 | $21.58 | 1.5M |
| 2022-01-28 | 20.63 | $20.81 | 498400 |
| 2022-01-27 | 20.89 | $20.52 | 663000 |
| 2022-01-26 | 21.33 | $20.89 | 575200 |
| 2022-01-25 | 21.76 | $21.05 | 932600 |
| 2022-01-24 | 22.27 | $21.94 | 709000 |
| 2022-01-21 | 22.63 | $21.84 | 745500 |
| 2022-01-20 | 23.12 | $22.49 | 671900 |
| 2022-01-19 | 23.53 | $23.37 | 426900 |
| 2022-01-18 | 23.76 | $23.87 | 498400 |
| 2022-01-14 | 23.90 | $24.44 | 525700 |
| 2022-01-13 | 23.91 | $24.53 | 442900 |
| 2022-01-12 | 23.90 | $24.53 | 525800 |
| 2022-01-11 | 23.92 | $24.62 | 529500 |
| 2022-01-10 | 23.92 | $24.35 | 635200 |
| 2022-01-07 | 24.04 | $24.29 | 709500 |
| 2022-01-06 | 24.21 | $24.26 | 511900 |
| 2022-01-05 | 24.46 | $24.30 | 590400 |
| 2022-01-04 | 24.76 | $25.31 | 695400 |
| 2022-01-03 | 24.84 | $25.38 | 683200 |
| 2021-12-31 | 24.92 | $25.60 | 734700 |
| 2021-12-30 | 24.97 | $25.92 | 1.0M |
| 2021-12-29 | 24.96 | $25.64 | 6.0M |
| 2021-12-28 | 25.05 | $25.79 | 622400 |
| 2021-12-27 | 25.14 | $26.02 | 694800 |
| 2021-12-23 | 25.20 | $25.66 | 778400 |
| 2021-12-22 | 25.41 | $25.43 | 1.1M |
| 2021-12-21 | 25.76 | $25.28 | 2.1M |
| 2021-12-20 | 26.26 | $24.85 | 2.1M |
| 2021-12-17 | 27.02 | $26.31 | 1.8M |
| 2021-12-16 | 27.50 | $26.46 | 1.1M |
| 2021-12-15 | 28.06 | $27.12 | 1.6M |
| 2021-12-14 | 28.54 | $27.41 | 1.6M |
| 2021-12-13 | 29.04 | $28.55 | 1.1M |
| 2021-12-10 | 29.30 | $29.34 | 1.6M |
| 2021-12-09 | 29.36 | $30.31 | 4.0M |
| 2021-12-08 | 29.14 | $29.78 | 1.4M |
| 2021-12-07 | 29.03 | $28.70 | 9.0M |
| 2021-12-06 | 29.25 | $28.14 | 1.1M |
| 2021-12-03 | 29.70 | $27.33 | 1.6M |
| 2021-12-02 | 30.50 | $30.20 | 8.5M |
| 2021-12-01 | 30.57 | $30.24 | 5.9M |
| 2021-11-30 | 30.63 | $30.03 | 2.9M |
| 2021-11-29 | 30.77 | $30.44 | 2.8M |
| 2021-11-26 | 30.79 | $30.15 | 1.1M |
| 2021-11-24 | 30.91 | $30.46 | 526900 |
| 2021-11-23 | 30.94 | $30.40 | 1.5M |
| 2021-11-22 | 30.98 | $30.27 | 935100 |
| 2021-11-19 | 31.07 | $30.38 | 935500 |
| 2021-11-18 | 31.12 | $30.46 | 1.2M |
| 2021-11-17 | 31.14 | $30.40 | 2.6M |
| 2021-11-16 | 31.17 | $30.50 | 2.0M |
| 2021-11-15 | 31.15 | $30.63 | 1.6M |
| 2021-11-12 | 31.07 | $30.77 | 1.2M |
| 2021-11-11 | 30.91 | $30.63 | 1.5M |
| 2021-11-10 | 30.74 | $30.29 | 1.3M |
| 2021-11-09 | 30.63 | $30.31 | 1.9M |
| 2021-11-08 | 30.45 | $30.23 | 1.2M |
| 2021-11-05 | 30.25 | $30.29 | 3.3M |
| 2021-11-04 | 29.96 | $30.05 | 4.8M |
| 2021-11-03 | 29.67 | $30.13 | 714500 |
| 2021-11-02 | 29.27 | $30.37 | 1.0M |
| 2021-11-01 | 28.69 | $29.82 | 904100 |
| 2021-10-29 | 28.14 | $29.98 | 2.6M |
| 2021-10-28 | 27.42 | $28.85 | 2.6M |
| 2021-10-27 | 26.89 | $26.76 | 488200 |
| 2021-10-26 | 26.90 | $27.05 | 290000 |
| 2021-10-25 | 26.82 | $27.08 | 431300 |
| 2021-10-22 | 26.71 | $26.98 | 356700 |
| 2021-10-21 | 26.61 | $26.93 | 400700 |
| 2021-10-20 | 26.50 | $26.76 | 569500 |
| 2021-10-19 | 26.43 | $26.63 | 304900 |
| 2021-10-18 | 26.37 | $26.52 | 324600 |
| 2021-10-15 | 26.34 | $26.76 | 331000 |
| 2021-10-14 | 26.23 | $26.71 | 521700 |
| 2021-10-13 | 26.11 | $26.10 | 334900 |
| 2021-10-12 | 26.17 | $26.20 | 270100 |
| 2021-10-11 | 26.20 | $26.31 | 196600 |
| 2021-10-08 | 26.21 | $26.61 | 309200 |
| 2021-10-07 | 26.13 | $26.57 | 426400 |
| 2021-10-06 | 26.05 | $26.50 | 965700 |
| 2021-10-05 | 25.98 | $26.13 | 343400 |
| 2021-10-04 | 26.01 | $25.94 | 575400 |
| 2021-10-01 | 26.12 | $26.12 | 699300 |
| 2021-09-30 | 26.19 | $26.13 | 581800 |
| 2021-09-29 | 26.28 | $26.04 | 464800 |
| 2021-09-28 | 26.43 | $26.16 | 398200 |
| 2021-09-27 | 26.57 | $26.80 | 291500 |
| 2021-09-24 | 26.53 | $26.68 | 290500 |
| 2021-09-23 | 26.54 | $27.00 | 288400 |
| 2021-09-22 | 26.44 | $26.59 | 269400 |
| 2021-09-21 | 26.45 | $26.25 | 472100 |
| 2021-09-20 | 26.57 | $26.14 | 658900 |
| 2021-09-17 | 26.76 | $26.53 | 977000 |
| 2021-09-16 | 26.87 | $26.66 | 181300 |
| 2021-09-15 | 26.95 | $26.84 | 451800 |
| 2021-09-14 | 27.00 | $26.60 | 800200 |
| 2021-09-13 | 27.13 | $27.00 | 512900 |
| 2021-09-10 | 27.16 | $26.65 | 246300 |
| 2021-09-09 | 27.30 | $26.84 | 326500 |
| 2021-09-08 | 27.41 | $26.91 | 305700 |
| 2021-09-07 | 27.51 | $27.15 | 311100 |
| 2021-09-03 | 27.55 | $27.40 | 352000 |
| 2021-09-02 | 27.51 | $27.34 | 309400 |
| 2021-09-01 | 27.47 | $27.18 | 332000 |
| 2021-08-31 | 27.47 | $27.19 | 319400 |
| 2021-08-30 | 27.45 | $27.25 | 372800 |
| 2021-08-27 | 27.40 | $27.61 | 441900 |
| 2021-08-26 | 27.21 | $27.26 | 365200 |
| 2021-08-25 | 27.08 | $27.33 | 695400 |
| 2021-08-24 | 26.90 | $26.86 | 365200 |
| 2021-08-23 | 26.81 | $26.38 | 210800 |
| 2021-08-20 | 26.84 | $26.30 | 365700 |
| 2021-08-19 | 26.90 | $26.16 | 492500 |
| 2021-08-18 | 27.00 | $26.15 | 355300 |
| 2021-08-17 | 27.12 | $26.57 | 433300 |
| 2021-08-16 | 27.11 | $26.98 | 310600 |
| 2021-08-13 | 26.95 | $26.73 | 178000 |
| 2021-08-12 | 26.83 | $26.77 | 314700 |
| 2021-08-11 | 26.65 | $26.66 | 392900 |
| 2021-08-10 | 26.45 | $26.62 | 435100 |
| 2021-08-09 | 26.21 | $26.72 | 383500 |
| 2021-08-06 | 25.86 | $26.40 | 424300 |
| 2021-08-05 | 25.54 | $26.18 | 357200 |
| 2021-08-04 | 25.20 | $25.73 | 598500 |
| 2021-08-03 | 24.92 | $25.30 | 661900 |
| 2021-08-02 | 24.70 | $25.06 | 366500 |
| 2021-07-30 | 24.51 | $24.99 | 470200 |
| 2021-07-29 | 24.30 | $24.72 | 401800 |
| 2021-07-28 | 24.12 | $24.45 | 417300 |
| 2021-07-27 | 23.98 | $24.27 | 296700 |
| 2021-07-26 | 23.86 | $24.20 | 173300 |
| 2021-07-23 | 23.74 | $23.92 | 234400 |
| 2021-07-22 | 23.69 | $23.69 | 239700 |
| 2021-07-21 | 23.69 | $23.88 | 384500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.44
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.90
Average
53.25
Maximum
85.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.44 | $82.79 | 335700 |
| 2026-07-16 | 62.35 | $83.27 | 492917 |
| 2026-07-15 | 62.13 | $83.07 | 389500 |
| 2026-07-14 | 59.34 | $80.62 | 340942 |
| 2026-07-13 | 57.13 | $78.81 | 416125 |
| 2026-07-10 | 62.19 | $81.66 | 430800 |
| 2026-07-09 | 60.71 | $80.38 | 395627 |
| 2026-07-08 | 56.95 | $77.39 | 311200 |
| 2026-07-07 | 58.54 | $78.28 | 448311 |
| 2026-07-06 | 60.08 | $79.15 | 729874 |
| 2026-07-02 | 51.61 | $73.09 | 388401 |
| 2026-07-01 | 49.76 | $71.98 | 474000 |
| 2026-06-30 | 48.99 | $71.52 | 467600 |
| 2026-06-29 | 48.42 | $71.17 | 447900 |
| 2026-06-26 | 49.98 | $72.20 | 1.4M |
| 2026-06-25 | 46.07 | $69.77 | 741300 |
| 2026-06-24 | 46.95 | $70.38 | 605729 |
| 2026-06-23 | 50.91 | $73.01 | 443100 |
| 2026-06-22 | 52.31 | $73.89 | 718648 |
| 2026-06-18 | 54.34 | $75.15 | 3.0M |
| 2026-06-17 | 69.87 | $82.72 | 470600 |
| 2026-06-16 | 69.44 | $82.33 | 397000 |
| 2026-06-15 | 67.46 | $80.57 | 871300 |
| 2026-06-12 | 64.98 | $78.54 | 246343 |
| 2026-06-11 | 63.89 | $77.70 | 340648 |
| 2026-06-10 | 61.73 | $76.08 | 257431 |
| 2026-06-09 | 64.59 | $77.34 | 361795 |
| 2026-06-08 | 64.20 | $77.03 | 484532 |
| 2026-06-05 | 60.14 | $74.00 | 306200 |
| 2026-06-04 | 64.30 | $75.82 | 327600 |
| 2026-06-03 | 59.04 | $72.26 | 455300 |
| 2026-06-02 | 60.08 | $72.70 | 272600 |
| 2026-06-01 | 59.46 | $72.30 | 295600 |
| 2026-05-29 | 59.48 | $72.31 | 409900 |
| 2026-05-28 | 60.32 | $72.71 | 358609 |
| 2026-05-27 | 64.19 | $74.50 | 664046 |
| 2026-05-26 | 66.40 | $75.48 | 619549 |
| 2026-05-22 | 61.37 | $71.58 | 529400 |
| 2026-05-21 | 63.67 | $72.57 | 405900 |
| 2026-05-20 | 61.67 | $71.12 | 661500 |
| 2026-05-19 | 57.00 | $68.11 | 385815 |
| 2026-05-18 | 59.83 | $69.34 | 348800 |
| 2026-05-15 | 59.01 | $68.82 | 294400 |
| 2026-05-14 | 64.79 | $71.22 | 406100 |
| 2026-05-13 | 63.37 | $70.22 | 506129 |
| 2026-05-12 | 64.13 | $70.53 | 290500 |
| 2026-05-11 | 68.82 | $72.38 | 529410 |
| 2026-05-08 | 63.71 | $68.63 | 259300 |
| 2026-05-07 | 60.24 | $66.53 | 245100 |
| 2026-05-06 | 64.00 | $67.89 | 269123 |
| 2026-05-05 | 65.28 | $68.34 | 333123 |
| 2026-05-04 | 64.08 | $67.55 | 433022 |
| 2026-05-01 | 60.73 | $65.49 | 525331 |
| 2026-04-30 | 66.02 | $67.35 | 574000 |
| 2026-04-29 | 62.20 | $65.08 | 493200 |
| 2026-04-28 | 68.06 | $66.91 | 313100 |
| 2026-04-27 | 72.57 | $68.18 | 276200 |
| 2026-04-24 | 72.02 | $67.78 | 209400 |
| 2026-04-23 | 70.84 | $66.94 | 187400 |
| 2026-04-22 | 73.39 | $67.67 | 382700 |
| 2026-04-21 | 70.81 | $65.78 | 270319 |
| 2026-04-20 | 74.13 | $66.70 | 238203 |
| 2026-04-17 | 74.17 | $66.71 | 395100 |
| 2026-04-16 | 73.81 | $66.41 | 289532 |
| 2026-04-15 | 74.74 | $66.69 | 331044 |
| 2026-04-14 | 72.73 | $64.97 | 403323 |
| 2026-04-13 | 70.77 | $63.44 | 323300 |
| 2026-04-10 | 68.66 | $61.93 | 288001 |
| 2026-04-09 | 68.56 | $61.86 | 507545 |
| 2026-04-08 | 64.86 | $59.43 | 554800 |
| 2026-04-07 | 58.89 | $56.27 | 284500 |
| 2026-04-06 | 58.29 | $55.99 | 259100 |
| 2026-04-02 | 56.78 | $55.28 | 328419 |
| 2026-04-01 | 59.43 | $56.20 | 519201 |
| 2026-03-31 | 55.62 | $54.42 | 314600 |
| 2026-03-30 | 50.30 | $52.28 | 187210 |
| 2026-03-27 | 50.14 | $52.22 | 172800 |
| 2026-03-26 | 56.51 | $54.44 | 230200 |
| 2026-03-25 | 55.14 | $53.88 | 186900 |
| 2026-03-24 | 49.97 | $51.94 | 239336 |
| 2026-03-23 | 50.51 | $52.13 | 253200 |
| 2026-03-20 | 46.76 | $50.83 | 567934 |
| 2026-03-19 | 50.15 | $52.05 | 329206 |
| 2026-03-18 | 44.36 | $50.21 | 289600 |
| 2026-03-17 | 46.89 | $51.11 | 249222 |
| 2026-03-16 | 45.65 | $50.73 | 214314 |
| 2026-03-13 | 44.68 | $50.43 | 261100 |
| 2026-03-12 | 44.24 | $50.29 | 318317 |
| 2026-03-11 | 45.29 | $50.72 | 173900 |
| 2026-03-10 | 47.39 | $51.56 | 203807 |
| 2026-03-09 | 47.39 | $51.56 | 271500 |
| 2026-03-06 | 46.38 | $51.18 | 273100 |
| 2026-03-05 | 51.96 | $53.41 | 365126 |
| 2026-03-04 | 55.57 | $54.68 | 328500 |
| 2026-03-03 | 53.39 | $53.78 | 308117 |
| 2026-03-02 | 56.84 | $54.95 | 263800 |
| 2026-02-27 | 54.22 | $53.86 | 442706 |
| 2026-02-26 | 60.35 | $55.78 | 274909 |
| 2026-02-25 | 62.63 | $56.43 | 376400 |
| 2026-02-24 | 57.84 | $54.37 | 366947 |
| 2026-02-23 | 52.41 | $52.44 | 364544 |
| 2026-02-20 | 55.17 | $53.23 | 223500 |
| 2026-02-19 | 54.18 | $52.89 | 161700 |
| 2026-02-18 | 53.70 | $52.72 | 119430 |
| 2026-02-17 | 51.46 | $51.94 | 179825 |
| 2026-02-13 | 51.20 | $51.85 | 145616 |
| 2026-02-12 | 52.56 | $52.31 | 284100 |
| 2026-02-11 | 51.53 | $51.92 | 281423 |
| 2026-02-10 | 50.74 | $51.62 | 257600 |
| 2026-02-09 | 51.37 | $51.86 | 274000 |
| 2026-02-06 | 49.16 | $50.98 | 405200 |
| 2026-02-05 | 42.19 | $48.52 | 665239 |
| 2026-02-04 | 53.50 | $52.51 | 414700 |
| 2026-02-03 | 50.86 | $51.67 | 376632 |
| 2026-02-02 | 69.48 | $55.85 | 187000 |
| 2026-01-30 | 68.35 | $55.42 | 429105 |
| 2026-01-29 | 67.58 | $55.13 | 238135 |
| 2026-01-28 | 68.45 | $55.29 | 188828 |
| 2026-01-27 | 69.96 | $55.57 | 106300 |
| 2026-01-26 | 69.57 | $55.40 | 191500 |
| 2026-01-23 | 69.11 | $55.19 | 310027 |
| 2026-01-22 | 71.02 | $55.58 | 251900 |
| 2026-01-21 | 69.67 | $54.92 | 208500 |
| 2026-01-20 | 67.65 | $53.99 | 205104 |
| 2026-01-16 | 69.74 | $54.43 | 190708 |
| 2026-01-15 | 70.16 | $54.52 | 202700 |
| 2026-01-14 | 66.35 | $52.74 | 168825 |
| 2026-01-13 | 66.07 | $52.62 | 204519 |
| 2026-01-12 | 65.84 | $52.52 | 207300 |
| 2026-01-09 | 63.20 | $51.37 | 199903 |
| 2026-01-08 | 61.93 | $50.85 | 320829 |
| 2026-01-07 | 55.24 | $48.47 | 158428 |
| 2026-01-06 | 60.32 | $49.67 | 247043 |
| 2026-01-05 | 59.16 | $49.28 | 338900 |
| 2026-01-02 | 52.77 | $47.38 | 159100 |
| 2025-12-31 | 51.32 | $47.00 | 124600 |
| 2025-12-30 | 53.54 | $47.54 | 120000 |
| 2025-12-29 | 55.78 | $48.07 | 125722 |
| 2025-12-26 | 57.11 | $48.38 | 106200 |
| 2025-12-24 | 57.24 | $48.41 | 44600 |
| 2025-12-23 | 57.88 | $48.57 | 366400 |
| 2025-12-22 | 56.64 | $48.14 | 154200 |
| 2025-12-19 | 54.86 | $47.54 | 375743 |
| 2025-12-18 | 55.29 | $47.66 | 287900 |
| 2025-12-17 | 53.03 | $46.88 | 259138 |
| 2025-12-16 | 56.67 | $47.92 | 232100 |
| 2025-12-15 | 55.95 | $47.66 | 227100 |
| 2025-12-12 | 56.05 | $47.69 | 388618 |
| 2025-12-11 | 61.47 | $49.22 | 351043 |
| 2025-12-10 | 58.69 | $48.10 | 321500 |
| 2025-12-09 | 54.02 | $46.44 | 200505 |
| 2025-12-08 | 52.90 | $46.07 | 265600 |
| 2025-12-05 | 55.37 | $46.78 | 301915 |
| 2025-12-04 | 54.31 | $46.41 | 280251 |
| 2025-12-03 | 50.39 | $45.11 | 196828 |
| 2025-12-02 | 45.37 | $43.65 | 160818 |
| 2025-12-01 | 45.98 | $43.85 | 215100 |
| 2025-11-28 | 49.05 | $44.84 | 71600 |
| 2025-11-26 | 50.08 | $45.16 | 262800 |
| 2025-11-25 | 49.23 | $44.89 | 158606 |
| 2025-11-24 | 47.46 | $44.33 | 225639 |
| 2025-11-21 | 44.05 | $43.30 | 236906 |
| 2025-11-20 | 43.17 | $43.04 | 342409 |
| 2025-11-19 | 40.20 | $42.18 | 156100 |
| 2025-11-18 | 40.65 | $42.37 | 212600 |
| 2025-11-17 | 39.17 | $41.93 | 129200 |
| 2025-11-14 | 43.82 | $43.90 | 157925 |
| 2025-11-13 | 41.65 | $43.25 | 194700 |
| 2025-11-12 | 44.93 | $44.54 | 247300 |
| 2025-11-11 | 43.08 | $43.98 | 126011 |
| 2025-11-10 | 46.35 | $45.22 | 153300 |
| 2025-11-07 | 43.90 | $44.47 | 265000 |
| 2025-11-06 | 41.22 | $43.68 | 259644 |
| 2025-11-05 | 40.95 | $43.60 | 262900 |
| 2025-11-04 | 39.52 | $43.17 | 374000 |
| 2025-11-03 | 47.21 | $46.22 | 337000 |
| 2025-10-31 | 53.28 | $48.10 | 353609 |
| 2025-10-30 | 59.46 | $49.70 | 719051 |
| 2025-10-29 | 58.19 | $49.26 | 290265 |
| 2025-10-28 | 59.23 | $49.52 | 240630 |
| 2025-10-27 | 59.27 | $49.53 | 261119 |
| 2025-10-24 | 55.58 | $48.19 | 132615 |
| 2025-10-23 | 52.36 | $47.14 | 107400 |
| 2025-10-22 | 52.46 | $47.17 | 199000 |
| 2025-10-21 | 53.87 | $47.59 | 107600 |
| 2025-10-20 | 52.99 | $47.28 | 140815 |
| 2025-10-17 | 50.27 | $46.35 | 188926 |
| 2025-10-16 | 48.31 | $45.71 | 172528 |
| 2025-10-15 | 54.23 | $47.58 | 210900 |
| 2025-10-14 | 54.40 | $47.63 | 210849 |
| 2025-10-13 | 49.81 | $46.09 | 249635 |
| 2025-10-10 | 43.22 | $44.22 | 191900 |
| 2025-10-09 | 44.47 | $44.64 | 214723 |
| 2025-10-08 | 42.72 | $44.17 | 238024 |
| 2025-10-07 | 43.52 | $44.46 | 421400 |
| 2025-10-06 | 45.05 | $45.01 | 222139 |
| 2025-10-03 | 48.70 | $46.24 | 230228 |
| 2025-10-02 | 48.63 | $46.22 | 177800 |
| 2025-10-01 | 48.69 | $46.24 | 212100 |
| 2025-09-30 | 54.62 | $48.16 | 238422 |
| 2025-09-29 | 57.53 | $49.00 | 189004 |
| 2025-09-26 | 57.37 | $48.94 | 248914 |
| 2025-09-25 | 55.08 | $48.05 | 236000 |
| 2025-09-24 | 53.96 | $47.63 | 205200 |
| 2025-09-23 | 56.53 | $48.44 | 222209 |
| 2025-09-22 | 57.68 | $48.80 | 347200 |
| 2025-09-19 | 57.87 | $48.86 | 854500 |
| 2025-09-18 | 61.48 | $50.00 | 272330 |
| 2025-09-17 | 57.84 | $48.34 | 196600 |
| 2025-09-16 | 58.35 | $48.50 | 312633 |
| 2025-09-15 | 58.07 | $48.37 | 313600 |
| 2025-09-12 | 58.65 | $48.57 | 260000 |
| 2025-09-11 | 58.11 | $48.30 | 418200 |
| 2025-09-10 | 54.53 | $46.58 | 308439 |
| 2025-09-09 | 54.45 | $46.54 | 544500 |
| 2025-09-08 | 50.71 | $44.85 | 598200 |
| 2025-09-05 | 49.81 | $44.46 | 955000 |
| 2025-09-04 | 45.29 | $42.61 | 1.5M |
| 2025-09-03 | 69.70 | $50.19 | 313900 |
| 2025-09-02 | 71.09 | $50.48 | 237100 |
| 2025-08-29 | 73.44 | $50.97 | 196400 |
| 2025-08-28 | 74.89 | $51.27 | 200500 |
| 2025-08-27 | 73.86 | $50.64 | 268547 |
| 2025-08-26 | 76.40 | $51.18 | 244300 |
| 2025-08-25 | 74.96 | $50.23 | 227246 |
| 2025-08-22 | 72.90 | $48.98 | 476600 |
| 2025-08-21 | 69.43 | $47.17 | 132940 |
| 2025-08-20 | 68.61 | $46.78 | 172239 |
| 2025-08-19 | 70.41 | $47.17 | 204360 |
| 2025-08-18 | 73.41 | $47.81 | 177500 |
| 2025-08-15 | 72.05 | $47.04 | 325229 |
| 2025-08-14 | 72.50 | $47.14 | 151844 |
| 2025-08-13 | 76.23 | $47.95 | 194900 |
| 2025-08-12 | 75.98 | $47.78 | 259538 |
| 2025-08-11 | 72.04 | $45.34 | 209218 |
| 2025-08-08 | 70.75 | $44.65 | 175237 |
| 2025-08-07 | 70.08 | $44.30 | 180000 |
| 2025-08-06 | 77.24 | $45.80 | 319000 |
| 2025-08-05 | 75.22 | $44.54 | 437500 |
| 2025-08-04 | 66.40 | $40.62 | 274500 |
| 2025-08-01 | 63.09 | $39.58 | 375127 |
| 2025-07-31 | 78.75 | $41.79 | 540214 |
| 2025-07-30 | 72.43 | $39.64 | 303400 |
| 2025-07-29 | 73.49 | $39.75 | 175290 |
| 2025-07-28 | 74.53 | $39.86 | 191434 |
| 2025-07-25 | 75.08 | $39.92 | 126900 |
| 2025-07-24 | 75.35 | $39.95 | 144400 |
| 2025-07-23 | 76.02 | $40.03 | 148404 |
| 2025-07-22 | 74.61 | $39.51 | 193100 |
| 2025-07-21 | 74.03 | $39.30 | 154800 |
| 2025-07-18 | 80.41 | $40.06 | 220800 |
| 2025-07-17 | 80.50 | $40.07 | 263600 |
| 2025-07-16 | 79.58 | $39.63 | 196823 |
| 2025-07-15 | 77.56 | $38.75 | 437923 |
| 2025-07-14 | 85.68 | $39.64 | 427338 |
| 2025-07-11 | 85.11 | $39.30 | 215400 |
| 2025-07-10 | 84.79 | $39.11 | 375200 |
| 2025-07-09 | 82.43 | $37.85 | 241406 |
| 2025-07-08 | 82.30 | $37.79 | 400000 |
| 2025-07-07 | 84.10 | $37.98 | 401543 |
| 2025-07-03 | 83.37 | $37.58 | 126400 |
| 2025-07-02 | 81.73 | $36.75 | 205911 |
| 2025-07-01 | 79.26 | $35.70 | 249949 |
| 2025-06-30 | 78.03 | $35.24 | 415219 |
| 2025-06-27 | 78.22 | $35.26 | 620200 |
| 2025-06-26 | 75.24 | $34.23 | 206844 |
| 2025-06-25 | 71.98 | $33.31 | 242916 |
| 2025-06-24 | 70.96 | $33.05 | 139414 |
| 2025-06-23 | 68.01 | $32.36 | 192420 |
| 2025-06-20 | 64.48 | $31.65 | 485100 |
| 2025-06-18 | 63.34 | $31.44 | 133800 |
| 2025-06-17 | 63.02 | $31.38 | 107001 |
| 2025-06-16 | 65.95 | $31.70 | 253200 |
| 2025-06-13 | 63.21 | $31.16 | 201823 |
| 2025-06-12 | 68.86 | $31.74 | 163200 |
| 2025-06-11 | 67.97 | $31.55 | 261738 |
| 2025-06-10 | 67.50 | $31.45 | 254700 |
| 2025-06-09 | 66.39 | $31.21 | 220442 |
| 2025-06-06 | 62.76 | $30.49 | 265900 |
| 2025-06-05 | 60.32 | $30.06 | 214200 |
| 2025-06-04 | 59.97 | $30.00 | 321500 |
| 2025-06-03 | 57.82 | $29.63 | 211742 |
| 2025-06-02 | 59.80 | $29.87 | 162000 |
| 2025-05-30 | 61.82 | $30.11 | 328303 |
| 2025-05-29 | 61.51 | $30.05 | 110300 |
| 2025-05-28 | 61.27 | $30.00 | 144226 |
| 2025-05-27 | 63.93 | $30.34 | 180300 |
| 2025-05-23 | 58.31 | $29.23 | 241400 |
| 2025-05-22 | 60.07 | $29.45 | 222720 |
| 2025-05-21 | 60.79 | $29.54 | 207117 |
| 2025-05-20 | 65.46 | $30.11 | 188100 |
| 2025-05-19 | 66.40 | $30.22 | 282200 |
| 2025-05-16 | 66.56 | $30.24 | 761500 |
| 2025-05-15 | 68.66 | $30.50 | 281400 |
| 2025-05-14 | 68.11 | $30.35 | 305800 |
| 2025-05-13 | 68.80 | $30.44 | 251316 |
| 2025-05-12 | 67.55 | $30.08 | 286800 |
| 2025-05-09 | 64.96 | $29.38 | 194000 |
| 2025-05-08 | 65.82 | $29.50 | 232300 |
| 2025-05-07 | 63.41 | $28.87 | 358340 |
| 2025-05-06 | 63.89 | $28.94 | 462507 |
| 2025-05-05 | 60.34 | $28.06 | 249241 |
| 2025-05-02 | 59.39 | $27.84 | 233129 |
| 2025-05-01 | 61.68 | $28.20 | 382933 |
| 2025-04-30 | 56.05 | $26.94 | 348041 |
| 2025-04-29 | 54.80 | $26.69 | 262703 |
| 2025-04-28 | 56.14 | $26.91 | 159747 |
| 2025-04-25 | 56.26 | $26.93 | 122344 |
| 2025-04-24 | 56.43 | $26.96 | 171800 |
| 2025-04-23 | 54.33 | $26.48 | 292700 |
| 2025-04-22 | 54.07 | $26.42 | 340600 |
| 2025-04-21 | 49.47 | $25.42 | 339524 |
| 2025-04-17 | 55.90 | $26.63 | 143600 |
| 2025-04-16 | 55.96 | $26.64 | 231500 |
| 2025-04-15 | 55.48 | $26.53 | 133215 |
| 2025-04-14 | 56.11 | $26.65 | 346516 |
| 2025-04-11 | 54.18 | $26.18 | 270600 |
| 2025-04-10 | 52.37 | $25.75 | 352900 |
| 2025-04-09 | 53.98 | $26.09 | 413200 |
| 2025-04-08 | 39.76 | $23.34 | 479233 |
| 2025-04-07 | 39.76 | $23.34 | 502200 |
| 2025-04-04 | 37.34 | $22.96 | 326000 |
| 2025-04-03 | 42.89 | $24.25 | 296300 |
| 2025-04-02 | 57.54 | $26.58 | 226334 |
| 2025-04-01 | 56.07 | $26.34 | 290500 |
| 2025-03-31 | 52.98 | $25.86 | 482600 |
| 2025-03-28 | 52.98 | $25.86 | 226411 |
| 2025-03-27 | 59.07 | $26.64 | 251400 |
| 2025-03-26 | 58.90 | $26.61 | 199531 |
| 2025-03-25 | 59.21 | $26.65 | 236100 |
| 2025-03-24 | 58.69 | $26.55 | 192203 |
| 2025-03-21 | 52.77 | $25.53 | 491547 |
| 2025-03-20 | 56.14 | $25.98 | 181000 |
| 2025-03-19 | 56.14 | $25.98 | 244248 |
| 2025-03-18 | 52.29 | $25.35 | 302000 |
| 2025-03-17 | 50.52 | $25.08 | 195308 |
| 2025-03-14 | 47.07 | $24.58 | 185600 |
| 2025-03-13 | 42.09 | $23.93 | 217114 |
| 2025-03-12 | 41.11 | $23.81 | 215609 |
| 2025-03-11 | 41.89 | $23.95 | 300715 |
| 2025-03-10 | 39.48 | $23.64 | 205500 |
| 2025-03-07 | 42.74 | $24.24 | 315800 |
| 2025-03-06 | 42.14 | $24.16 | 294500 |
| 2025-03-05 | 38.42 | $23.68 | 339700 |
| 2025-03-04 | 37.14 | $23.52 | 179900 |
| 2025-03-03 | 42.97 | $24.62 | 226300 |
| 2025-02-28 | 43.20 | $24.66 | 171626 |
| 2025-02-27 | 41.54 | $24.44 | 136338 |
| 2025-02-26 | 42.56 | $24.63 | 159300 |
| 2025-02-25 | 44.95 | $25.06 | 100706 |
| 2025-02-24 | 44.05 | $24.93 | 107914 |
| 2025-02-21 | 48.57 | $25.71 | 168920 |
| 2025-02-20 | 49.88 | $25.92 | 165500 |
| 2025-02-19 | 51.84 | $26.23 | 180900 |
| 2025-02-18 | 52.41 | $26.32 | 174100 |
| 2025-02-14 | 48.67 | $25.69 | 110600 |
| 2025-02-13 | 48.30 | $25.63 | 195334 |
| 2025-02-12 | 45.65 | $25.20 | 216000 |
| 2025-02-11 | 52.84 | $26.40 | 237119 |
| 2025-02-10 | 43.46 | $25.07 | 182011 |
| 2025-02-07 | 44.41 | $25.22 | 207839 |
| 2025-02-06 | 44.25 | $25.20 | 166200 |
| 2025-02-05 | 35.34 | $24.15 | 153602 |
| 2025-02-04 | 31.48 | $23.76 | 198503 |
| 2025-02-03 | 36.04 | $24.63 | 153100 |
| 2025-01-31 | 37.78 | $24.92 | 117911 |
| 2025-01-30 | 40.05 | $25.28 | 104800 |
| 2025-01-29 | 40.37 | $25.33 | 88837 |
| 2025-01-28 | 41.38 | $25.49 | 91229 |
| 2025-01-27 | 40.41 | $25.38 | 116200 |
| 2025-01-24 | 42.99 | $25.80 | 122000 |
| 2025-01-23 | 41.82 | $25.66 | 125445 |
| 2025-01-22 | 39.61 | $25.40 | 145900 |
| 2025-01-21 | 40.74 | $25.60 | 180200 |
| 2025-01-17 | 35.23 | $24.97 | 150200 |
| 2025-01-16 | 36.14 | $25.15 | 142700 |
| 2025-01-15 | 30.54 | $24.56 | 176719 |
| 2025-01-14 | 29.45 | $24.45 | 143200 |
| 2025-01-13 | 25.49 | $24.06 | 424200 |
| 2025-01-10 | 25.28 | $24.04 | 309713 |
| 2025-01-08 | 29.07 | $25.04 | 115338 |
| 2025-01-07 | 29.57 | $25.16 | 255100 |
| 2025-01-06 | 32.13 | $25.74 | 177700 |
| 2025-01-03 | 32.60 | $25.84 | 133141 |
| 2025-01-02 | 32.13 | $25.79 | 127200 |
| 2024-12-31 | 34.62 | $26.34 | 255723 |
| 2024-12-30 | 34.76 | $26.37 | 175600 |
| 2024-12-27 | 37.29 | $26.90 | 182414 |
| 2024-12-26 | 39.72 | $27.37 | 110800 |
| 2024-12-24 | 36.28 | $26.96 | 75600 |
| 2024-12-23 | 34.28 | $26.73 | 164300 |
| 2024-12-20 | 35.57 | $27.01 | 1.1M |
| 2024-12-19 | 40.84 | $28.02 | 217300 |
| 2024-12-18 | 43.00 | $28.38 | 399100 |
| 2024-12-17 | 52.87 | $29.72 | 229800 |
| 2024-12-16 | 58.07 | $30.27 | 175400 |
| 2024-12-13 | 56.98 | $30.12 | 127600 |
| 2024-12-12 | 58.63 | $30.29 | 142300 |
| 2024-12-11 | 63.79 | $30.79 | 346800 |
| 2024-12-10 | 61.05 | $30.37 | 178700 |
| 2024-12-09 | 63.44 | $30.59 | 132800 |
| 2024-12-06 | 67.30 | $30.93 | 120200 |
| 2024-12-05 | 68.94 | $31.07 | 133300 |
| 2024-12-04 | 71.31 | $31.27 | 132600 |
| 2024-12-03 | 69.57 | $30.92 | 228500 |
| 2024-12-02 | 69.47 | $30.90 | 232100 |
| 2024-11-29 | 72.65 | $31.18 | 71400 |
| 2024-11-27 | 72.99 | $31.21 | 126400 |
| 2024-11-26 | 73.32 | $31.24 | 212300 |
| 2024-11-25 | 72.38 | $31.00 | 156000 |
| 2024-11-22 | 72.26 | $30.97 | 164900 |
| 2024-11-21 | 70.55 | $30.53 | 136600 |
| 2024-11-20 | 69.14 | $30.19 | 144100 |
| 2024-11-19 | 67.95 | $29.91 | 349600 |
| 2024-11-18 | 67.65 | $29.84 | 353500 |
| 2024-11-15 | 66.60 | $29.59 | 268600 |
| 2024-11-14 | 67.18 | $29.66 | 199300 |
| 2024-11-13 | 67.06 | $29.63 | 180200 |
| 2024-11-12 | 71.33 | $30.16 | 210700 |
| 2024-11-11 | 71.20 | $30.12 | 346200 |
| 2024-11-08 | 68.18 | $29.25 | 251200 |
| 2024-11-07 | 68.73 | $29.32 | 242800 |
| 2024-11-06 | 73.39 | $29.90 | 400800 |
| 2024-11-05 | 66.47 | $28.04 | 196500 |
| 2024-11-04 | 63.30 | $27.39 | 169900 |
| 2024-11-01 | 63.65 | $27.43 | 158700 |
| 2024-10-31 | 57.88 | $26.39 | 160100 |
| 2024-10-30 | 57.75 | $26.37 | 161000 |
| 2024-10-29 | 57.52 | $26.33 | 192300 |
| 2024-10-28 | 58.37 | $26.44 | 110300 |
| 2024-10-25 | 54.80 | $25.82 | 103600 |
| 2024-10-24 | 56.35 | $26.03 | 181300 |
| 2024-10-23 | 53.99 | $25.63 | 154400 |
| 2024-10-22 | 58.18 | $26.19 | 131000 |
| 2024-10-21 | 58.12 | $26.18 | 118000 |
| 2024-10-18 | 65.69 | $27.10 | 237900 |
| 2024-10-17 | 65.55 | $27.07 | 151600 |
| 2024-10-16 | 65.24 | $27.00 | 199500 |
| 2024-10-15 | 63.58 | $26.63 | 212900 |
| 2024-10-14 | 63.45 | $26.60 | 215300 |
| 2024-10-11 | 60.89 | $26.04 | 202200 |
| 2024-10-10 | 52.36 | $24.53 | 238700 |
| 2024-10-09 | 50.46 | $24.25 | 212700 |
| 2024-10-08 | 46.54 | $23.71 | 282400 |
| 2024-10-07 | 43.56 | $23.33 | 254300 |
| 2024-10-04 | 45.87 | $23.69 | 238300 |
| 2024-10-03 | 41.72 | $23.18 | 272400 |
| 2024-10-02 | 46.50 | $23.90 | 206000 |
| 2024-10-01 | 49.17 | $24.26 | 208000 |
| 2024-09-30 | 59.45 | $25.40 | 178900 |
| 2024-09-27 | 59.65 | $25.42 | 130100 |
| 2024-09-26 | 60.87 | $25.54 | 135400 |
| 2024-09-25 | 62.17 | $25.67 | 118900 |
| 2024-09-24 | 64.38 | $25.89 | 141700 |
| 2024-09-23 | 62.29 | $25.53 | 127500 |
| 2024-09-20 | 62.58 | $25.56 | 1.1M |
| 2024-09-19 | 65.18 | $25.83 | 223000 |
| 2024-09-18 | 61.16 | $25.12 | 172600 |
| 2024-09-17 | 61.03 | $25.10 | 194000 |
| 2024-09-16 | 60.63 | $25.03 | 119100 |
| 2024-09-13 | 57.31 | $24.48 | 178400 |
| 2024-09-12 | 52.22 | $23.75 | 115300 |
| 2024-09-11 | 49.15 | $23.36 | 144900 |
| 2024-09-10 | 49.15 | $23.36 | 176600 |
| 2024-09-09 | 47.27 | $23.12 | 198700 |
| 2024-09-06 | 47.62 | $23.17 | 176000 |
| 2024-09-05 | 51.76 | $23.74 | 160200 |
| 2024-09-04 | 51.19 | $23.66 | 147700 |
| 2024-09-03 | 49.58 | $23.43 | 181800 |
| 2024-08-30 | 57.06 | $24.39 | 150100 |
| 2024-08-29 | 55.60 | $24.17 | 210800 |
| 2024-08-28 | 51.08 | $23.54 | 178900 |
| 2024-08-27 | 51.24 | $23.56 | 250000 |
| 2024-08-26 | 51.46 | $23.59 | 148600 |
| 2024-08-23 | 51.82 | $23.64 | 137900 |
| 2024-08-22 | 48.81 | $23.20 | 59400 |
| 2024-08-21 | 49.48 | $23.30 | 68100 |
| 2024-08-20 | 48.75 | $23.19 | 103500 |
| 2024-08-19 | 50.85 | $23.52 | 93800 |
| 2024-08-16 | 51.88 | $23.68 | 113300 |
| 2024-08-15 | 49.58 | $23.30 | 133400 |
| 2024-08-14 | 47.57 | $22.98 | 120400 |
| 2024-08-13 | 46.10 | $22.75 | 197100 |
| 2024-08-12 | 43.83 | $22.40 | 175800 |
| 2024-08-09 | 43.88 | $22.41 | 131600 |
| 2024-08-08 | 41.06 | $21.97 | 125400 |
| 2024-08-07 | 38.24 | $21.55 | 187300 |
| 2024-08-06 | 40.38 | $22.04 | 315900 |
| 2024-08-05 | 41.83 | $22.36 | 231700 |
| 2024-08-02 | 47.45 | $23.47 | 281300 |
| 2024-08-01 | 52.25 | $24.27 | 299200 |
| 2024-07-31 | 67.93 | $26.19 | 293800 |
| 2024-07-30 | 65.90 | $25.79 | 257600 |
| 2024-07-29 | 65.70 | $25.75 | 180000 |
| 2024-07-26 | 68.14 | $26.00 | 176900 |
| 2024-07-25 | 67.21 | $25.80 | 137400 |
| 2024-07-24 | 61.96 | $24.80 | 105900 |
| 2024-07-23 | 66.19 | $25.22 | 132600 |
| 2024-07-22 | 64.66 | $24.94 | 114200 |
| 2024-07-19 | 63.60 | $24.75 | 139000 |
| 2024-07-18 | 63.05 | $24.65 | 173300 |
| 2024-07-17 | 66.61 | $25.02 | 172700 |
| 2024-07-16 | 66.27 | $24.95 | 138400 |
| 2024-07-15 | 62.97 | $24.31 | 139500 |
| 2024-07-12 | 60.74 | $23.92 | 144600 |
| 2024-07-11 | 57.91 | $23.46 | 158900 |
| 2024-07-10 | 53.24 | $22.79 | 546700 |
| 2024-07-09 | 47.17 | $22.06 | 158100 |
| 2024-07-08 | 51.90 | $22.60 | 248800 |
| 2024-07-05 | 49.87 | $22.37 | 218000 |
| 2024-07-03 | 53.51 | $22.76 | 91400 |
| 2024-07-02 | 53.90 | $22.80 | 227600 |
| 2024-07-01 | 45.76 | $21.92 | 191300 |
| 2024-06-28 | 48.05 | $22.17 | 1.4M |
| 2024-06-27 | 43.89 | $21.78 | 197800 |
| 2024-06-26 | 45.21 | $21.93 | 160800 |
| 2024-06-25 | 47.96 | $22.23 | 183400 |
| 2024-06-24 | 47.14 | $22.15 | 270700 |
| 2024-06-21 | 45.73 | $22.01 | 1.7M |
| 2024-06-20 | 49.11 | $22.39 | 223200 |
| 2024-06-18 | 44.72 | $21.96 | 227400 |
| 2024-06-17 | 42.75 | $21.78 | 248100 |
| 2024-06-14 | 48.48 | $22.41 | 270500 |
| 2024-06-13 | 48.48 | $22.41 | 245600 |
| 2024-06-12 | 51.76 | $22.74 | 216700 |
| 2024-06-11 | 50.71 | $22.63 | 258300 |
| 2024-06-10 | 51.09 | $22.67 | 300600 |
| 2024-06-07 | 43.88 | $21.96 | 360900 |
| 2024-06-06 | 49.55 | $22.54 | 215000 |
| 2024-06-05 | 50.95 | $22.67 | 195200 |
| 2024-06-04 | 49.60 | $22.54 | 342700 |
| 2024-06-03 | 51.04 | $22.68 | 268900 |
| 2024-05-31 | 45.57 | $22.17 | 983600 |
| 2024-05-30 | 49.15 | $22.52 | 126700 |
| 2024-05-29 | 49.90 | $22.59 | 160000 |
| 2024-05-28 | 51.16 | $22.71 | 209100 |
| 2024-05-24 | 49.65 | $22.56 | 216800 |
| 2024-05-23 | 45.12 | $22.14 | 256500 |
| 2024-05-22 | 46.34 | $22.27 | 286600 |
| 2024-05-21 | 46.62 | $22.30 | 211600 |
| 2024-05-20 | 47.16 | $22.36 | 192900 |
| 2024-05-17 | 51.37 | $22.81 | 321100 |
| 2024-05-16 | 58.55 | $23.46 | 217300 |
| 2024-05-15 | 52.09 | $22.80 | 234300 |
| 2024-05-14 | 54.03 | $22.96 | 275000 |
| 2024-05-13 | 49.20 | $22.53 | 273800 |
| 2024-05-10 | 52.11 | $22.77 | 290200 |
| 2024-05-09 | 56.60 | $23.11 | 180600 |
| 2024-05-08 | 49.69 | $22.54 | 135900 |
| 2024-05-07 | 47.31 | $22.37 | 206900 |
| 2024-05-06 | 49.81 | $22.56 | 201100 |
| 2024-05-03 | 49.81 | $22.56 | 180600 |
| 2024-05-02 | 50.57 | $22.62 | 241200 |
| 2024-05-01 | 48.06 | $22.42 | 191800 |
| 2024-04-30 | 45.70 | $22.24 | 298200 |
| 2024-04-29 | 49.63 | $22.57 | 124200 |
| 2024-04-26 | 50.12 | $22.61 | 136000 |
| 2024-04-25 | 54.66 | $22.96 | 150200 |
| 2024-04-24 | 56.32 | $23.08 | 143700 |
| 2024-04-23 | 62.82 | $23.51 | 148500 |
| 2024-04-22 | 60.72 | $23.30 | 188600 |
| 2024-04-19 | 57.45 | $23.00 | 174200 |
| 2024-04-18 | 53.80 | $22.70 | 179900 |
| 2024-04-17 | 49.85 | $22.41 | 192000 |
| 2024-04-16 | 54.93 | $22.74 | 149100 |
| 2024-04-15 | 53.15 | $22.61 | 197800 |
| 2024-04-12 | 49.33 | $22.35 | 205600 |
| 2024-04-11 | 53.12 | $22.59 | 130500 |
| 2024-04-10 | 54.11 | $22.65 | 163200 |
| 2024-04-09 | 59.17 | $22.94 | 107300 |
| 2024-04-08 | 60.08 | $22.99 | 121000 |
| 2024-04-05 | 59.24 | $22.92 | 142100 |
| 2024-04-04 | 58.89 | $22.89 | 190100 |
| 2024-04-03 | 61.24 | $23.03 | 158700 |
| 2024-04-02 | 56.79 | $22.65 | 185100 |
| 2024-04-01 | 58.30 | $22.74 | 269200 |
| 2024-03-28 | 59.98 | $22.84 | 358700 |
| 2024-03-27 | 59.08 | $22.76 | 169900 |
| 2024-03-26 | 56.66 | $22.55 | 173800 |
| 2024-03-25 | 56.43 | $22.53 | 238100 |
| 2024-03-22 | 56.32 | $22.52 | 163400 |
| 2024-03-21 | 57.58 | $22.61 | 188700 |
| 2024-03-20 | 57.48 | $22.60 | 168100 |
| 2024-03-19 | 54.94 | $22.35 | 168800 |
| 2024-03-18 | 55.96 | $22.43 | 184500 |
| 2024-03-15 | 57.99 | $22.59 | 438600 |
| 2024-03-14 | 58.88 | $22.66 | 212400 |
| 2024-03-13 | 57.65 | $22.52 | 187600 |
| 2024-03-12 | 60.35 | $22.74 | 131400 |
| 2024-03-11 | 62.37 | $22.90 | 134200 |
| 2024-03-08 | 63.12 | $22.96 | 160500 |
| 2024-03-07 | 61.35 | $22.72 | 289800 |
| 2024-03-06 | 62.06 | $22.78 | 227100 |
| 2024-03-05 | 61.06 | $22.64 | 412500 |
| 2024-03-04 | 60.85 | $22.61 | 379900 |
| 2024-03-01 | 61.16 | $22.64 | 223100 |
| 2024-02-29 | 61.36 | $22.66 | 337900 |
| 2024-02-28 | 60.38 | $22.50 | 116800 |
| 2024-02-27 | 61.59 | $22.63 | 343900 |
| 2024-02-26 | 61.08 | $22.54 | 231900 |
| 2024-02-23 | 60.69 | $22.47 | 151000 |
| 2024-02-22 | 60.94 | $22.50 | 254200 |
| 2024-02-21 | 60.88 | $22.49 | 299500 |
| 2024-02-20 | 60.50 | $22.41 | 523200 |
| 2024-02-16 | 56.45 | $21.62 | 590200 |
| 2024-02-15 | 58.84 | $21.95 | 394600 |
| 2024-02-14 | 55.54 | $21.34 | 529000 |
| 2024-02-13 | 55.09 | $21.26 | 267000 |
| 2024-02-12 | 66.22 | $22.66 | 391000 |
| 2024-02-09 | 59.09 | $21.39 | 672600 |
| 2024-02-08 | 60.92 | $21.58 | 445100 |
| 2024-02-07 | 56.03 | $20.86 | 616600 |
| 2024-02-06 | 53.41 | $20.52 | 506600 |
| 2024-02-05 | 54.87 | $20.68 | 357100 |
| 2024-02-02 | 61.68 | $21.36 | 597600 |
| 2024-02-01 | 69.37 | $22.00 | 633100 |
| 2024-01-31 | 70.95 | $22.12 | 558300 |
| 2024-01-30 | 76.16 | $22.50 | 197300 |
| 2024-01-29 | 77.87 | $22.62 | 277900 |
| 2024-01-26 | 76.08 | $22.20 | 363600 |
| 2024-01-25 | 75.72 | $22.12 | 381800 |
| 2024-01-24 | 73.88 | $21.72 | 318600 |
| 2024-01-23 | 71.69 | $21.29 | 352500 |
| 2024-01-22 | 70.87 | $21.14 | 572700 |
| 2024-01-19 | 67.58 | $20.58 | 663500 |
| 2024-01-18 | 60.99 | $19.70 | 431800 |
| 2024-01-17 | 58.82 | $19.46 | 316300 |
| 2024-01-16 | 58.64 | $19.44 | 399600 |
| 2024-01-12 | 57.30 | $19.29 | 263400 |
| 2024-01-11 | 59.37 | $19.46 | 353600 |
| 2024-01-10 | 58.87 | $19.40 | 365800 |
| 2024-01-09 | 53.53 | $18.81 | 418200 |
| 2024-01-08 | 53.98 | $18.85 | 557000 |
| 2024-01-05 | 49.19 | $18.38 | 726600 |
| 2024-01-04 | 47.99 | $18.27 | 383600 |
| 2024-01-03 | 49.20 | $18.39 | 379200 |
| 2024-01-02 | 53.57 | $18.80 | 484600 |
| 2023-12-29 | 57.86 | $19.16 | 455000 |
| 2023-12-28 | 58.99 | $19.25 | 422800 |
| 2023-12-27 | 58.39 | $19.18 | 494000 |
| 2023-12-26 | 55.86 | $18.89 | 440000 |
| 2023-12-22 | 55.33 | $18.83 | 429700 |
| 2023-12-21 | 57.08 | $18.99 | 545500 |
| 2023-12-20 | 61.95 | $19.41 | 257500 |
| 2023-12-19 | 65.76 | $19.71 | 128400 |
| 2023-12-18 | 64.01 | $19.46 | 115900 |
| 2023-12-15 | 63.94 | $19.45 | 470800 |
| 2023-12-14 | 68.78 | $19.83 | 171800 |
| 2023-12-13 | 65.94 | $19.39 | 166500 |
| 2023-12-12 | 62.97 | $18.98 | 157000 |
| 2023-12-11 | 59.70 | $18.58 | 104500 |
| 2023-12-08 | 59.83 | $18.59 | 94400 |
| 2023-12-07 | 60.55 | $18.65 | 128100 |
| 2023-12-06 | 55.90 | $18.10 | 98900 |
| 2023-12-05 | 54.22 | $17.92 | 115300 |
| 2023-12-04 | 54.13 | $17.91 | 202800 |
| 2023-12-01 | 57.19 | $18.19 | 221900 |
| 2023-11-30 | 50.11 | $17.45 | 139900 |
| 2023-11-29 | 51.53 | $17.58 | 108700 |
| 2023-11-28 | 52.96 | $17.71 | 89800 |
| 2023-11-27 | 53.61 | $17.77 | 101100 |
| 2023-11-24 | 55.34 | $17.93 | 44400 |
| 2023-11-22 | 55.08 | $17.90 | 113200 |
| 2023-11-21 | 53.20 | $17.68 | 197500 |
| 2023-11-20 | 51.35 | $17.47 | 181900 |
| 2023-11-17 | 49.46 | $17.26 | 115900 |
| 2023-11-16 | 48.92 | $17.20 | 132100 |
| 2023-11-15 | 51.44 | $17.49 | 236900 |
| 2023-11-14 | 48.94 | $17.20 | 217700 |
| 2023-11-13 | 37.18 | $16.09 | 250800 |
| 2023-11-10 | 38.08 | $16.21 | 413800 |
| 2023-11-09 | 35.74 | $16.02 | 194800 |
| 2023-11-08 | 36.86 | $16.18 | 235300 |
| 2023-11-07 | 37.34 | $16.25 | 325200 |
| 2023-11-06 | 39.68 | $16.58 | 199700 |
| 2023-11-03 | 40.78 | $16.73 | 468900 |
| 2023-11-02 | 27.38 | $15.68 | 450900 |
| 2023-11-01 | 27.60 | $15.72 | 380200 |
| 2023-10-31 | 26.74 | $15.66 | 198500 |
| 2023-10-30 | 27.95 | $15.89 | 172800 |
| 2023-10-27 | 23.81 | $15.60 | 207200 |
| 2023-10-26 | 25.80 | $16.01 | 115000 |
| 2023-10-25 | 22.35 | $15.78 | 82100 |
| 2023-10-24 | 23.96 | $16.13 | 219600 |
| 2023-10-23 | 25.20 | $16.38 | 99900 |
| 2023-10-20 | 25.70 | $16.48 | 131300 |
| 2023-10-19 | 28.16 | $16.94 | 102600 |
| 2023-10-18 | 30.57 | $17.34 | 69300 |
| 2023-10-17 | 34.12 | $17.85 | 123600 |
| 2023-10-16 | 32.81 | $17.76 | 105300 |
| 2023-10-13 | 25.83 | $17.31 | 138900 |
| 2023-10-12 | 27.58 | $17.60 | 212300 |
| 2023-10-11 | 28.21 | $17.70 | 145800 |
| 2023-10-10 | 29.16 | $17.85 | 147700 |
| 2023-10-09 | 31.43 | $18.19 | 122200 |
| 2023-10-06 | 27.65 | $17.95 | 179300 |
| 2023-10-05 | 29.79 | $18.28 | 134100 |
| 2023-10-04 | 28.84 | $18.22 | 216000 |
| 2023-10-03 | 30.97 | $18.54 | 110600 |
| 2023-10-02 | 35.31 | $19.10 | 177000 |
| 2023-09-29 | 37.92 | $19.39 | 342500 |
| 2023-09-28 | 39.55 | $19.56 | 341700 |
| 2023-09-27 | 34.35 | $19.23 | 125600 |
| 2023-09-26 | 34.52 | $19.25 | 267400 |
| 2023-09-25 | 39.36 | $19.77 | 122900 |
| 2023-09-22 | 42.87 | $20.09 | 191800 |
| 2023-09-21 | 44.52 | $20.23 | 165500 |
| 2023-09-20 | 44.38 | $20.22 | 101500 |
| 2023-09-19 | 44.60 | $20.24 | 81000 |
| 2023-09-18 | 44.47 | $20.23 | 102800 |
| 2023-09-15 | 44.98 | $20.28 | 607500 |
| 2023-09-14 | 45.17 | $20.30 | 118900 |
| 2023-09-13 | 44.71 | $20.26 | 93400 |
| 2023-09-12 | 46.47 | $20.45 | 180800 |
| 2023-09-11 | 46.84 | $20.49 | 121600 |
| 2023-09-08 | 45.40 | $20.35 | 106000 |
| 2023-09-07 | 43.32 | $20.15 | 247400 |
| 2023-09-06 | 43.88 | $20.22 | 179300 |
| 2023-09-05 | 44.34 | $20.28 | 261500 |
| 2023-09-01 | 51.28 | $21.09 | 235500 |
| 2023-08-31 | 47.63 | $20.71 | 177200 |
| 2023-08-30 | 50.07 | $20.97 | 212700 |
| 2023-08-29 | 50.16 | $20.98 | 120800 |
| 2023-08-28 | 51.26 | $21.10 | 111900 |
| 2023-08-25 | 51.89 | $21.17 | 71100 |
| 2023-08-24 | 50.99 | $21.06 | 159200 |
| 2023-08-23 | 55.07 | $21.52 | 151100 |
| 2023-08-22 | 49.00 | $20.80 | 176300 |
| 2023-08-21 | 49.00 | $20.80 | 172300 |
| 2023-08-18 | 49.09 | $20.81 | 159100 |
| 2023-08-17 | 47.57 | $20.63 | 212400 |
| 2023-08-16 | 40.00 | $19.83 | 119100 |
| 2023-08-15 | 37.98 | $19.64 | 62000 |
| 2023-08-14 | 40.00 | $19.94 | 108500 |
| 2023-08-11 | 39.90 | $19.93 | 81900 |
| 2023-08-10 | 40.62 | $20.04 | 201000 |
| 2023-08-09 | 41.39 | $20.16 | 109200 |
| 2023-08-08 | 39.58 | $19.96 | 143600 |
| 2023-08-07 | 42.85 | $20.48 | 165300 |
| 2023-08-04 | 43.64 | $20.60 | 153600 |
| 2023-08-03 | 38.32 | $20.01 | 256000 |
| 2023-08-02 | 46.01 | $21.11 | 166400 |
| 2023-08-01 | 49.52 | $21.52 | 173500 |
| 2023-07-31 | 47.28 | $21.28 | 438700 |
| 2023-07-28 | 49.73 | $21.56 | 169400 |
| 2023-07-27 | 49.99 | $21.59 | 202000 |
| 2023-07-26 | 50.41 | $21.64 | 178100 |
| 2023-07-25 | 53.97 | $22.05 | 435400 |
| 2023-07-24 | 55.14 | $22.18 | 275900 |
| 2023-07-21 | 51.86 | $21.75 | 116100 |
| 2023-07-20 | 53.15 | $21.90 | 147800 |
| 2023-07-19 | 51.78 | $21.72 | 201100 |
| 2023-07-18 | 50.80 | $21.59 | 186900 |
| 2023-07-17 | 48.17 | $21.25 | 156200 |
| 2023-07-14 | 49.73 | $21.46 | 256500 |
| 2023-07-13 | 53.74 | $21.97 | 301700 |
| 2023-07-12 | 51.09 | $21.61 | 701900 |
| 2023-07-11 | 38.92 | $20.29 | 248000 |
| 2023-07-10 | 37.35 | $20.15 | 225300 |
| 2023-07-07 | 35.55 | $19.99 | 131300 |
| 2023-07-06 | 37.87 | $20.35 | 212100 |
| 2023-07-05 | 40.53 | $20.73 | 248400 |
| 2023-07-03 | 42.39 | $20.98 | 60100 |
| 2023-06-30 | 42.09 | $20.95 | 488000 |
| 2023-06-29 | 42.66 | $21.03 | 345600 |
| 2023-06-28 | 37.11 | $20.48 | 148900 |
| 2023-06-27 | 37.30 | $20.51 | 142900 |
| 2023-06-26 | 35.23 | $20.31 | 126300 |
| 2023-06-23 | 35.34 | $20.33 | 880500 |
| 2023-06-22 | 38.69 | $20.91 | 143800 |
| 2023-06-21 | 41.11 | $21.29 | 156500 |
| 2023-06-20 | 44.31 | $21.75 | 136100 |
| 2023-06-16 | 47.84 | $22.21 | 595800 |
| 2023-06-15 | 52.88 | $22.79 | 161600 |
| 2023-06-14 | 51.97 | $22.68 | 309400 |
| 2023-06-13 | 50.13 | $22.46 | 444500 |
| 2023-06-12 | 49.30 | $22.36 | 165000 |
| 2023-06-09 | 52.83 | $22.78 | 178500 |
| 2023-06-08 | 53.35 | $22.84 | 421500 |
| 2023-06-07 | 53.35 | $22.84 | 243900 |
| 2023-06-06 | 50.19 | $22.41 | 300900 |
| 2023-06-05 | 47.26 | $22.04 | 112200 |
| 2023-06-02 | 51.53 | $22.59 | 191100 |
| 2023-06-01 | 49.32 | $22.31 | 225600 |
| 2023-05-31 | 41.92 | $21.49 | 218300 |
| 2023-05-30 | 44.23 | $21.80 | 66300 |
| 2023-05-26 | 44.69 | $21.86 | 68500 |
| 2023-05-25 | 42.64 | $21.64 | 94600 |
| 2023-05-24 | 43.40 | $21.75 | 87600 |
| 2023-05-23 | 49.03 | $22.49 | 92600 |
| 2023-05-22 | 53.58 | $23.00 | 91900 |
| 2023-05-19 | 50.86 | $22.68 | 76700 |
| 2023-05-18 | 49.45 | $22.52 | 115800 |
| 2023-05-17 | 43.93 | $21.94 | 129200 |
| 2023-05-16 | 40.86 | $21.65 | 91100 |
| 2023-05-15 | 40.33 | $21.60 | 54400 |
| 2023-05-12 | 40.68 | $21.65 | 102500 |
| 2023-05-11 | 40.81 | $21.67 | 75500 |
| 2023-05-10 | 43.19 | $22.02 | 163800 |
| 2023-05-09 | 44.16 | $22.16 | 78400 |
| 2023-05-08 | 45.92 | $22.41 | 90800 |
| 2023-05-05 | 47.21 | $22.59 | 108500 |
| 2023-05-04 | 43.17 | $22.11 | 199200 |
| 2023-05-03 | 44.94 | $22.37 | 211700 |
| 2023-05-02 | 41.62 | $21.99 | 161400 |
| 2023-05-01 | 43.05 | $22.21 | 132200 |
| 2023-04-28 | 45.54 | $22.58 | 208100 |
| 2023-04-27 | 43.53 | $22.34 | 59400 |
| 2023-04-26 | 41.29 | $22.08 | 65100 |
| 2023-04-25 | 43.30 | $22.40 | 67100 |
| 2023-04-24 | 50.00 | $23.33 | 72600 |
| 2023-04-21 | 51.88 | $23.56 | 85100 |
| 2023-04-20 | 53.55 | $23.76 | 82300 |
| 2023-04-19 | 53.12 | $23.70 | 74500 |
| 2023-04-18 | 54.89 | $23.92 | 68000 |
| 2023-04-17 | 53.28 | $23.68 | 57700 |
| 2023-04-14 | 51.42 | $23.41 | 90500 |
| 2023-04-13 | 50.31 | $23.25 | 103100 |
| 2023-04-12 | 50.52 | $23.28 | 89400 |
| 2023-04-11 | 49.40 | $23.11 | 85700 |
| 2023-04-10 | 47.28 | $22.79 | 124200 |
| 2023-04-06 | 44.29 | $22.36 | 112400 |
| 2023-04-05 | 41.59 | $21.99 | 137800 |
| 2023-04-04 | 43.72 | $22.38 | 85100 |
| 2023-04-03 | 47.69 | $23.05 | 151400 |
| 2023-03-31 | 51.19 | $23.58 | 230800 |
| 2023-03-30 | 49.39 | $23.31 | 120200 |
| 2023-03-29 | 47.28 | $23.00 | 117100 |
| 2023-03-28 | 46.24 | $22.85 | 82200 |
| 2023-03-27 | 46.11 | $22.83 | 95700 |
| 2023-03-24 | 44.54 | $22.59 | 119800 |
| 2023-03-23 | 44.54 | $22.59 | 80800 |
| 2023-03-22 | 44.78 | $22.64 | 82700 |
| 2023-03-21 | 48.17 | $23.31 | 144600 |
| 2023-03-20 | 43.24 | $22.50 | 201000 |
| 2023-03-17 | 37.91 | $21.73 | 718300 |
| 2023-03-16 | 42.99 | $22.75 | 137000 |
| 2023-03-15 | 41.45 | $22.54 | 187600 |
| 2023-03-14 | 43.63 | $22.95 | 134700 |
| 2023-03-13 | 38.95 | $22.32 | 163000 |
| 2023-03-10 | 42.93 | $23.06 | 125100 |
| 2023-03-09 | 50.56 | $24.21 | 122000 |
| 2023-03-08 | 55.71 | $24.84 | 68300 |
| 2023-03-07 | 55.02 | $24.74 | 115800 |
| 2023-03-06 | 55.93 | $24.85 | 156800 |
| 2023-03-03 | 61.29 | $25.46 | 124900 |
| 2023-03-02 | 58.24 | $24.97 | 116600 |
| 2023-03-01 | 60.17 | $25.18 | 175000 |
| 2023-02-28 | 59.50 | $25.07 | 209900 |
| 2023-02-27 | 57.98 | $24.82 | 52800 |
| 2023-02-24 | 57.98 | $24.82 | 103600 |
| 2023-02-23 | 60.61 | $25.14 | 76100 |
| 2023-02-22 | 60.61 | $25.14 | 171400 |
| 2023-02-21 | 64.66 | $25.63 | 135100 |
| 2023-02-17 | 67.01 | $25.90 | 110500 |
| 2023-02-16 | 68.05 | $26.02 | 87900 |
| 2023-02-15 | 72.14 | $26.48 | 110200 |
| 2023-02-14 | 69.86 | $25.87 | 300900 |
| 2023-02-13 | 75.97 | $26.50 | 82300 |
| 2023-02-10 | 74.91 | $26.18 | 148900 |
| 2023-02-09 | 72.34 | $25.47 | 219600 |
| 2023-02-08 | 75.87 | $25.81 | 144000 |
| 2023-02-07 | 77.13 | $25.93 | 207400 |
| 2023-02-06 | 75.80 | $25.51 | 171500 |
| 2023-02-03 | 78.50 | $25.77 | 290700 |
| 2023-02-02 | 76.34 | $25.07 | 343700 |
| 2023-02-01 | 71.39 | $23.80 | 284400 |
| 2023-01-31 | 69.74 | $23.45 | 264000 |
| 2023-01-30 | 65.81 | $22.72 | 123600 |
| 2023-01-27 | 66.26 | $22.76 | 84000 |
| 2023-01-26 | 65.65 | $22.65 | 99900 |
| 2023-01-25 | 63.90 | $22.34 | 84500 |
| 2023-01-24 | 65.54 | $22.50 | 92600 |
| 2023-01-23 | 71.98 | $23.09 | 111600 |
| 2023-01-20 | 70.78 | $22.83 | 189600 |
| 2023-01-19 | 66.59 | $22.03 | 154900 |
| 2023-01-18 | 64.53 | $21.69 | 91800 |
| 2023-01-17 | 64.98 | $21.73 | 162800 |
| 2023-01-13 | 63.16 | $21.43 | 98900 |
| 2023-01-12 | 61.38 | $21.15 | 226300 |
| 2023-01-11 | 61.89 | $21.20 | 710200 |
| 2023-01-10 | 61.22 | $21.09 | 220400 |
| 2023-01-09 | 60.07 | $20.90 | 111200 |
| 2023-01-06 | 60.52 | $20.95 | 232400 |
| 2023-01-05 | 55.61 | $20.17 | 106000 |
| 2023-01-04 | 54.85 | $20.06 | 400200 |
| 2023-01-03 | 58.54 | $20.49 | 425500 |
| 2022-12-30 | 59.33 | $20.58 | 263500 |
| 2022-12-29 | 56.80 | $20.17 | 198600 |
| 2022-12-28 | 49.18 | $19.13 | 129000 |
| 2022-12-27 | 49.90 | $19.22 | 99700 |
| 2022-12-23 | 50.69 | $19.32 | 89500 |
| 2022-12-22 | 49.32 | $19.14 | 90300 |
| 2022-12-21 | 52.72 | $19.58 | 150800 |
| 2022-12-20 | 49.49 | $19.15 | 131100 |
| 2022-12-19 | 47.42 | $18.89 | 136400 |
| 2022-12-16 | 45.22 | $18.62 | 1.0M |
| 2022-12-15 | 45.22 | $18.62 | 219100 |
| 2022-12-14 | 49.76 | $19.27 | 155600 |
| 2022-12-13 | 53.02 | $19.69 | 143800 |
| 2022-12-12 | 49.34 | $19.20 | 181600 |
| 2022-12-09 | 51.37 | $19.46 | 71300 |
| 2022-12-08 | 52.47 | $19.60 | 73300 |
| 2022-12-07 | 52.86 | $19.65 | 106200 |
| 2022-12-06 | 59.05 | $20.40 | 130200 |
| 2022-12-05 | 62.47 | $20.77 | 213600 |
| 2022-12-02 | 62.94 | $20.82 | 109300 |
| 2022-12-01 | 62.41 | $20.72 | 154100 |
| 2022-11-30 | 60.45 | $20.36 | 206700 |
| 2022-11-29 | 56.76 | $19.74 | 105300 |
| 2022-11-28 | 54.56 | $19.40 | 128600 |
| 2022-11-25 | 58.30 | $19.85 | 52800 |
| 2022-11-23 | 57.62 | $19.74 | 65500 |
| 2022-11-22 | 56.90 | $19.62 | 108900 |
| 2022-11-21 | 56.49 | $19.55 | 127200 |
| 2022-11-18 | 56.26 | $19.51 | 132900 |
| 2022-11-17 | 56.68 | $19.57 | 129100 |
| 2022-11-16 | 57.43 | $19.68 | 117000 |
| 2022-11-15 | 59.67 | $20.01 | 148900 |
| 2022-11-14 | 58.41 | $19.74 | 183400 |
| 2022-11-11 | 60.06 | $19.99 | 300900 |
| 2022-11-10 | 65.64 | $20.78 | 341400 |
| 2022-11-09 | 54.32 | $18.56 | 218500 |
| 2022-11-08 | 60.36 | $19.27 | 296800 |
| 2022-11-07 | 61.65 | $19.41 | 198300 |
| 2022-11-04 | 61.03 | $19.30 | 293800 |
| 2022-11-03 | 57.14 | $18.65 | 399200 |
| 2022-11-02 | 56.38 | $18.53 | 367500 |
| 2022-11-01 | 62.45 | $19.22 | 214700 |
| 2022-10-31 | 60.08 | $18.82 | 161000 |
| 2022-10-28 | 58.72 | $18.60 | 371800 |
| 2022-10-27 | 56.82 | $18.30 | 270000 |
| 2022-10-26 | 57.41 | $18.37 | 120200 |
| 2022-10-25 | 57.73 | $18.41 | 225300 |
| 2022-10-24 | 52.01 | $17.52 | 234600 |
| 2022-10-21 | 51.09 | $17.39 | 481900 |
| 2022-10-20 | 51.09 | $17.39 | 146900 |
| 2022-10-19 | 51.57 | $17.46 | 135400 |
| 2022-10-18 | 52.78 | $17.64 | 239700 |
| 2022-10-17 | 52.61 | $17.61 | 327900 |
| 2022-10-14 | 52.80 | $17.64 | 515900 |
| 2022-10-13 | 57.74 | $18.40 | 430700 |
| 2022-10-12 | 52.33 | $17.43 | 237500 |
| 2022-10-11 | 51.60 | $17.31 | 335900 |
| 2022-10-10 | 52.68 | $17.48 | 288500 |
| 2022-10-07 | 49.16 | $16.89 | 671900 |
| 2022-10-06 | 53.59 | $17.58 | 914100 |
| 2022-10-05 | 41.02 | $15.86 | 180300 |
| 2022-10-04 | 41.58 | $15.95 | 371100 |
| 2022-10-03 | 33.97 | $15.15 | 334300 |
| 2022-09-30 | 31.42 | $14.91 | 323000 |
| 2022-09-29 | 33.57 | $15.33 | 316500 |
| 2022-09-28 | 35.04 | $15.60 | 318000 |
| 2022-09-27 | 32.98 | $15.40 | 266100 |
| 2022-09-26 | 33.64 | $15.53 | 209600 |
| 2022-09-23 | 33.34 | $15.50 | 237900 |
| 2022-09-22 | 33.72 | $15.58 | 185600 |
| 2022-09-21 | 37.31 | $16.30 | 123600 |
| 2022-09-20 | 38.96 | $16.60 | 190800 |
| 2022-09-19 | 43.51 | $17.35 | 269600 |
| 2022-09-16 | 38.40 | $16.79 | 455400 |
| 2022-09-15 | 38.12 | $16.76 | 256000 |
| 2022-09-14 | 39.87 | $17.06 | 248000 |
| 2022-09-13 | 41.25 | $17.29 | 211000 |
| 2022-09-12 | 48.85 | $18.38 | 281700 |
| 2022-09-09 | 49.25 | $18.43 | 171800 |
| 2022-09-08 | 46.01 | $18.04 | 240100 |
| 2022-09-07 | 43.27 | $17.73 | 326600 |
| 2022-09-06 | 37.76 | $17.16 | 231000 |
| 2022-09-02 | 38.64 | $17.30 | 307300 |
| 2022-09-01 | 37.95 | $17.23 | 255900 |
| 2022-08-31 | 36.61 | $17.09 | 212200 |
| 2022-08-30 | 41.14 | $17.84 | 217600 |
| 2022-08-29 | 40.30 | $17.75 | 103700 |
| 2022-08-26 | 43.44 | $18.23 | 186600 |
| 2022-08-25 | 49.31 | $19.00 | 148700 |
| 2022-08-24 | 46.17 | $18.65 | 141200 |
| 2022-08-23 | 45.62 | $18.59 | 166300 |
| 2022-08-22 | 45.92 | $18.63 | 156800 |
| 2022-08-19 | 52.19 | $19.41 | 126100 |
| 2022-08-18 | 62.87 | $20.43 | 104400 |
| 2022-08-17 | 61.62 | $20.26 | 214400 |
| 2022-08-16 | 60.89 | $20.16 | 197800 |
| 2022-08-15 | 60.61 | $20.12 | 204200 |
| 2022-08-12 | 59.98 | $20.03 | 123900 |
| 2022-08-11 | 54.85 | $19.35 | 192200 |
| 2022-08-10 | 52.73 | $19.10 | 208500 |
| 2022-08-09 | 46.75 | $18.47 | 199700 |
| 2022-08-08 | 52.12 | $19.01 | 135200 |
| 2022-08-05 | 50.42 | $18.84 | 107700 |
| 2022-08-04 | 49.31 | $18.73 | 183300 |
| 2022-08-03 | 50.48 | $18.85 | 1.8M |
| 2022-08-02 | 47.73 | $18.57 | 267800 |
| 2022-08-01 | 52.26 | $19.03 | 281400 |
| 2022-07-29 | 51.11 | $18.91 | 429900 |
| 2022-07-28 | 52.20 | $19.02 | 201800 |
| 2022-07-27 | 50.84 | $18.87 | 313800 |
| 2022-07-26 | 48.90 | $18.66 | 159200 |
| 2022-07-25 | 51.57 | $18.95 | 136500 |
| 2022-07-22 | 49.40 | $18.71 | 152100 |
| 2022-07-21 | 49.22 | $18.69 | 236000 |
| 2022-07-20 | 48.52 | $18.61 | 276500 |
| 2022-07-19 | 44.06 | $18.12 | 159000 |
| 2022-07-18 | 35.87 | $17.36 | 202600 |
| 2022-07-15 | 37.52 | $17.60 | 188400 |
| 2022-07-14 | 32.35 | $17.18 | 190400 |
| 2022-07-13 | 30.79 | $17.06 | 157500 |
| 2022-07-12 | 32.02 | $17.27 | 332400 |
| 2022-07-11 | 32.13 | $17.29 | 227500 |
| 2022-07-08 | 34.43 | $17.68 | 236900 |
| 2022-07-07 | 36.40 | $17.99 | 208200 |
| 2022-07-06 | 34.80 | $17.85 | 288600 |
| 2022-07-05 | 36.03 | $18.05 | 365700 |
| 2022-07-01 | 36.46 | $18.12 | 397900 |
| 2022-06-30 | 35.31 | $18.01 | 488700 |
| 2022-06-29 | 38.69 | $18.57 | 359800 |
| 2022-06-28 | 40.32 | $18.82 | 377700 |
| 2022-06-27 | 43.01 | $19.21 | 489300 |
| 2022-06-24 | 43.51 | $19.28 | 1.3M |
| 2022-06-23 | 39.74 | $18.88 | 272000 |
| 2022-06-22 | 39.93 | $18.91 | 292300 |
| 2022-06-21 | 39.56 | $18.87 | 300000 |
| 2022-06-17 | 37.30 | $18.62 | 918600 |
| 2022-06-16 | 32.90 | $18.16 | 710400 |
| 2022-06-15 | 37.09 | $18.94 | 471100 |
| 2022-06-14 | 37.26 | $18.97 | 372100 |
| 2022-06-13 | 37.88 | $19.08 | 689900 |
| 2022-06-10 | 41.70 | $19.72 | 437300 |
| 2022-06-09 | 46.89 | $20.46 | 251600 |
| 2022-06-08 | 48.52 | $20.67 | 566700 |
| 2022-06-07 | 51.17 | $21.00 | 319000 |
| 2022-06-06 | 50.71 | $20.94 | 409200 |
| 2022-06-03 | 49.41 | $20.77 | 228100 |
| 2022-06-02 | 49.26 | $20.75 | 353600 |
| 2022-06-01 | 45.43 | $20.25 | 297100 |
| 2022-05-31 | 46.36 | $20.39 | 435600 |
| 2022-05-27 | 45.53 | $20.28 | 359800 |
| 2022-05-26 | 42.85 | $19.93 | 431900 |
| 2022-05-25 | 40.46 | $19.63 | 274900 |
| 2022-05-24 | 39.26 | $19.48 | 429100 |
| 2022-05-23 | 40.94 | $19.80 | 570600 |
| 2022-05-20 | 41.04 | $19.82 | 290800 |
| 2022-05-19 | 41.24 | $19.86 | 570800 |
| 2022-05-18 | 41.33 | $19.88 | 561000 |
| 2022-05-17 | 44.73 | $20.57 | 412500 |
| 2022-05-16 | 36.88 | $19.47 | 370700 |
| 2022-05-13 | 37.76 | $19.66 | 323900 |
| 2022-05-12 | 36.40 | $19.48 | 533100 |
| 2022-05-11 | 33.55 | $19.11 | 441500 |
| 2022-05-10 | 36.49 | $19.81 | 766500 |
| 2022-05-09 | 37.42 | $20.02 | 823500 |
| 2022-05-06 | 38.44 | $20.25 | 598900 |
| 2022-05-05 | 43.11 | $21.21 | 532400 |
| 2022-05-04 | 38.93 | $20.64 | 468700 |
| 2022-05-03 | 36.35 | $20.31 | 361800 |
| 2022-05-02 | 35.81 | $20.24 | 329100 |
| 2022-04-29 | 34.28 | $20.04 | 624900 |
| 2022-04-28 | 36.77 | $20.64 | 237400 |
| 2022-04-27 | 34.67 | $20.36 | 440700 |
| 2022-04-26 | 36.31 | $20.76 | 606300 |
| 2022-04-25 | 40.20 | $21.62 | 869300 |
| 2022-04-22 | 40.83 | $21.75 | 613900 |
| 2022-04-21 | 40.83 | $21.75 | 640100 |
| 2022-04-20 | 43.57 | $22.33 | 379700 |
| 2022-04-19 | 44.50 | $22.52 | 441600 |
| 2022-04-18 | 41.89 | $22.10 | 501900 |
| 2022-04-14 | 41.21 | $21.99 | 495400 |
| 2022-04-13 | 42.92 | $22.38 | 609900 |
| 2022-04-12 | 37.97 | $21.59 | 664100 |
| 2022-04-11 | 39.32 | $21.92 | 531700 |
| 2022-04-08 | 40.61 | $22.23 | 511700 |
| 2022-04-07 | 40.61 | $22.23 | 598700 |
| 2022-04-06 | 42.48 | $22.69 | 1.2M |
| 2022-04-05 | 46.11 | $23.52 | 470700 |
| 2022-04-04 | 49.98 | $24.31 | 337900 |
| 2022-04-01 | 51.65 | $24.63 | 331700 |
| 2022-03-31 | 49.76 | $24.25 | 578000 |
| 2022-03-30 | 50.40 | $24.38 | 317100 |
| 2022-03-29 | 53.25 | $24.95 | 457500 |
| 2022-03-28 | 49.49 | $24.16 | 521200 |
| 2022-03-25 | 49.04 | $24.07 | 391500 |
| 2022-03-24 | 51.83 | $24.65 | 677300 |
| 2022-03-23 | 51.74 | $24.63 | 689600 |
| 2022-03-22 | 55.97 | $25.48 | 491500 |
| 2022-03-21 | 55.11 | $25.27 | 609700 |
| 2022-03-18 | 57.65 | $25.77 | 3.7M |
| 2022-03-17 | 58.84 | $26.00 | 1.1M |
| 2022-03-16 | 56.59 | $25.39 | 1.4M |
| 2022-03-15 | 52.93 | $24.48 | 710000 |
| 2022-03-14 | 51.26 | $24.09 | 858400 |
| 2022-03-11 | 49.25 | $23.63 | 572300 |
| 2022-03-10 | 49.42 | $23.67 | 823500 |
| 2022-03-09 | 47.62 | $23.25 | 843100 |
| 2022-03-08 | 40.74 | $21.80 | 1.0M |
| 2022-03-07 | 38.18 | $21.32 | 1.1M |
| 2022-03-04 | 45.29 | $23.16 | 1.0M |
| 2022-03-03 | 50.88 | $24.30 | 565800 |
| 2022-03-02 | 51.24 | $24.37 | 603300 |
| 2022-03-01 | 44.29 | $23.10 | 783200 |
| 2022-02-28 | 48.25 | $23.87 | 646500 |
| 2022-02-25 | 50.95 | $24.35 | 268800 |
| 2022-02-24 | 47.77 | $23.80 | 569700 |
| 2022-02-23 | 46.58 | $23.60 | 430100 |
| 2022-02-22 | 50.12 | $24.25 | 551200 |
| 2022-02-18 | 50.52 | $24.32 | 495300 |
| 2022-02-17 | 49.49 | $24.13 | 568900 |
| 2022-02-16 | 56.04 | $25.26 | 764400 |
| 2022-02-15 | 53.83 | $24.83 | 978800 |
| 2022-02-14 | 51.18 | $24.34 | 914300 |
| 2022-02-11 | 48.78 | $23.92 | 954900 |
| 2022-02-10 | 50.70 | $24.26 | 1.0M |
| 2022-02-09 | 53.39 | $24.72 | 848400 |
| 2022-02-08 | 49.93 | $24.09 | 1.0M |
| 2022-02-07 | 47.77 | $23.72 | 1.1M |
| 2022-02-04 | 46.16 | $23.45 | 906300 |
| 2022-02-03 | 41.24 | $22.68 | 1.6M |
| 2022-02-02 | 33.29 | $21.62 | 809500 |
| 2022-02-01 | 35.21 | $22.07 | 744000 |
| 2022-01-31 | 31.09 | $21.58 | 1.5M |
| 2022-01-28 | 23.87 | $20.81 | 498400 |
| 2022-01-27 | 20.90 | $20.52 | 663000 |
| 2022-01-26 | 21.94 | $20.89 | 575200 |
| 2022-01-25 | 22.39 | $21.05 | 932600 |
| 2022-01-24 | 25.16 | $21.94 | 709000 |
| 2022-01-21 | 24.16 | $21.84 | 745500 |
| 2022-01-20 | 26.33 | $22.49 | 671900 |
| 2022-01-19 | 29.77 | $23.37 | 426900 |
| 2022-01-18 | 32.03 | $23.87 | 498400 |
| 2022-01-14 | 34.89 | $24.44 | 525700 |
| 2022-01-13 | 35.37 | $24.53 | 442900 |
| 2022-01-12 | 35.37 | $24.53 | 525800 |
| 2022-01-11 | 35.81 | $24.62 | 529500 |
| 2022-01-10 | 33.45 | $24.35 | 635200 |
| 2022-01-07 | 32.93 | $24.29 | 709500 |
| 2022-01-06 | 32.68 | $24.26 | 511900 |
| 2022-01-05 | 32.83 | $24.30 | 590400 |
| 2022-01-04 | 37.05 | $25.31 | 695400 |
| 2022-01-03 | 37.37 | $25.38 | 683200 |
| 2021-12-31 | 38.34 | $25.60 | 734700 |
| 2021-12-30 | 39.78 | $25.92 | 1.0M |
| 2021-12-29 | 37.84 | $25.64 | 6.0M |
| 2021-12-28 | 38.47 | $25.79 | 622400 |
| 2021-12-27 | 39.43 | $26.02 | 694800 |
| 2021-12-23 | 37.11 | $25.66 | 778400 |
| 2021-12-22 | 35.61 | $25.43 | 1.1M |
| 2021-12-21 | 34.64 | $25.28 | 2.1M |
| 2021-12-20 | 31.87 | $24.85 | 2.1M |
| 2021-12-17 | 36.93 | $26.31 | 1.8M |
| 2021-12-16 | 37.51 | $26.46 | 1.1M |
| 2021-12-15 | 40.16 | $27.12 | 1.6M |
| 2021-12-14 | 41.38 | $27.41 | 1.6M |
| 2021-12-13 | 46.66 | $28.55 | 1.1M |
| 2021-12-10 | 50.95 | $29.34 | 1.6M |
| 2021-12-09 | 57.06 | $30.31 | 4.0M |
| 2021-12-08 | 54.21 | $29.78 | 1.4M |
| 2021-12-07 | 47.45 | $28.70 | 9.0M |
| 2021-12-06 | 43.34 | $28.14 | 1.1M |
| 2021-12-03 | 36.50 | $27.33 | 1.6M |
| 2021-12-02 | 61.46 | $30.20 | 8.5M |
| 2021-12-01 | 62.02 | $30.24 | 5.9M |
| 2021-11-30 | 60.21 | $30.03 | 2.9M |
| 2021-11-29 | 66.06 | $30.44 | 2.8M |
| 2021-11-26 | 63.69 | $30.15 | 1.1M |
| 2021-11-24 | 68.55 | $30.46 | 526900 |
| 2021-11-23 | 68.10 | $30.40 | 1.5M |
| 2021-11-22 | 67.14 | $30.27 | 935100 |
| 2021-11-19 | 68.81 | $30.38 | 935500 |
| 2021-11-18 | 70.01 | $30.46 | 1.2M |
| 2021-11-17 | 69.63 | $30.40 | 2.6M |
| 2021-11-16 | 71.05 | $30.50 | 2.0M |
| 2021-11-15 | 72.88 | $30.63 | 1.6M |
| 2021-11-12 | 74.86 | $30.77 | 1.2M |
| 2021-11-11 | 74.20 | $30.63 | 1.5M |
| 2021-11-10 | 72.52 | $30.29 | 1.3M |
| 2021-11-09 | 72.78 | $30.31 | 1.9M |
| 2021-11-08 | 72.40 | $30.23 | 1.2M |
| 2021-11-05 | 73.13 | $30.29 | 3.3M |
| 2021-11-04 | 72.06 | $30.05 | 4.8M |
| 2021-11-03 | 72.98 | $30.13 | 714500 |
| 2021-11-02 | 75.75 | $30.37 | 1.0M |
| 2021-11-01 | 73.57 | $29.82 | 904100 |
| 2021-10-29 | 75.44 | $29.98 | 2.6M |
| 2021-10-28 | 70.38 | $28.85 | 2.6M |
| 2021-10-27 | 53.53 | $26.76 | 488200 |
| 2021-10-26 | 57.87 | $27.05 | 290000 |
| 2021-10-25 | 58.33 | $27.08 | 431300 |
| 2021-10-22 | 57.24 | $26.98 | 356700 |
| 2021-10-21 | 56.71 | $26.93 | 400700 |
| 2021-10-20 | 54.88 | $26.76 | 569500 |
| 2021-10-19 | 53.45 | $26.63 | 304900 |
| 2021-10-18 | 52.23 | $26.52 | 324600 |
| 2021-10-15 | 55.22 | $26.76 | 331000 |
| 2021-10-14 | 54.71 | $26.71 | 521700 |
| 2021-10-13 | 47.78 | $26.10 | 334900 |
| 2021-10-12 | 48.94 | $26.20 | 270100 |
| 2021-10-11 | 50.23 | $26.31 | 196600 |
| 2021-10-08 | 53.88 | $26.61 | 309200 |
| 2021-10-07 | 53.45 | $26.57 | 426400 |
| 2021-10-06 | 52.72 | $26.50 | 965700 |
| 2021-10-05 | 48.67 | $26.13 | 343400 |
| 2021-10-04 | 46.43 | $25.94 | 575400 |
| 2021-10-01 | 48.33 | $26.12 | 699300 |
| 2021-09-30 | 48.43 | $26.13 | 581800 |
| 2021-09-29 | 47.46 | $26.04 | 464800 |
| 2021-09-28 | 48.62 | $26.16 | 398200 |
| 2021-09-27 | 55.49 | $26.80 | 291500 |
| 2021-09-24 | 54.34 | $26.68 | 290500 |
| 2021-09-23 | 58.14 | $27.00 | 288400 |
| 2021-09-22 | 54.25 | $26.59 | 269400 |
| 2021-09-21 | 50.63 | $26.25 | 472100 |
| 2021-09-20 | 49.40 | $26.14 | 658900 |
| 2021-09-17 | 53.92 | $26.53 | 977000 |
| 2021-09-16 | 55.54 | $26.66 | 181300 |
| 2021-09-15 | 57.81 | $26.84 | 451800 |
| 2021-09-14 | 55.50 | $26.60 | 800200 |
| 2021-09-13 | 60.76 | $27.00 | 512900 |
| 2021-09-10 | 57.41 | $26.65 | 246300 |
| 2021-09-09 | 60.06 | $26.84 | 326500 |
| 2021-09-08 | 61.04 | $26.91 | 305700 |
| 2021-09-07 | 64.49 | $27.15 | 311100 |
| 2021-09-03 | 68.31 | $27.40 | 352000 |
| 2021-09-02 | 67.87 | $27.34 | 309400 |
| 2021-09-01 | 66.72 | $27.18 | 332000 |
| 2021-08-31 | 66.86 | $27.19 | 319400 |
| 2021-08-30 | 67.69 | $27.25 | 372800 |
| 2021-08-27 | 72.80 | $27.61 | 441900 |
| 2021-08-26 | 70.76 | $27.26 | 365200 |
| 2021-08-25 | 71.79 | $27.33 | 695400 |
| 2021-08-24 | 68.92 | $26.86 | 365200 |
| 2021-08-23 | 65.52 | $26.38 | 210800 |
| 2021-08-20 | 64.91 | $26.30 | 365700 |
| 2021-08-19 | 63.85 | $26.16 | 492500 |
| 2021-08-18 | 63.78 | $26.15 | 355300 |
| 2021-08-17 | 69.47 | $26.57 | 433300 |
| 2021-08-16 | 75.73 | $26.98 | 310600 |
| 2021-08-13 | 74.40 | $26.73 | 178000 |
| 2021-08-12 | 75.03 | $26.77 | 314700 |
| 2021-08-11 | 74.46 | $26.66 | 392900 |
| 2021-08-10 | 74.26 | $26.62 | 435100 |
| 2021-08-09 | 75.67 | $26.72 | 383500 |
| 2021-08-06 | 74.18 | $26.40 | 424300 |
| 2021-08-05 | 73.10 | $26.18 | 357200 |
| 2021-08-04 | 70.72 | $25.73 | 598500 |
| 2021-08-03 | 68.17 | $25.30 | 661900 |
| 2021-08-02 | 66.63 | $25.06 | 366500 |
| 2021-07-30 | 66.17 | $24.99 | 470200 |
| 2021-07-29 | 64.40 | $24.72 | 401800 |
| 2021-07-28 | 62.53 | $24.45 | 417300 |
| 2021-07-27 | 61.24 | $24.27 | 296700 |
| 2021-07-26 | 60.74 | $24.20 | 173300 |
| 2021-07-23 | 58.72 | $23.92 | 234400 |
| 2021-07-22 | 57.00 | $23.69 | 239700 |
| 2021-07-21 | 58.93 | $23.88 | 384500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.85
2026-07-17
Close Price
$82.79
Vol: 335700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -7.85 | $82.79 | 335700 |
| 2026-07-16 | -14.96 | $83.27 | 492917 |
| 2026-07-15 | -16.18 | $83.07 | 389500 |
| 2026-07-14 | -31.08 | $80.62 | 340942 |
| 2026-07-13 | -42.09 | $78.81 | 416125 |
| 2026-07-10 | -24.76 | $81.66 | 430800 |
| 2026-07-09 | -32.54 | $80.38 | 395627 |
| 2026-07-08 | -50.73 | $77.39 | 311200 |
| 2026-07-07 | -45.32 | $78.28 | 448311 |
| 2026-07-06 | -40.02 | $79.15 | 729874 |
| 2026-07-02 | -76.89 | $73.09 | 388401 |
| 2026-07-01 | -83.64 | $71.98 | 474000 |
| 2026-06-30 | -86.44 | $71.52 | 467600 |
| 2026-06-29 | -88.56 | $71.17 | 447900 |
| 2026-06-26 | -82.30 | $72.20 | 1.4M |
| 2026-06-25 | -97.08 | $69.77 | 741300 |
| 2026-06-24 | -94.69 | $70.38 | 605729 |
| 2026-06-23 | -78.47 | $73.01 | 443100 |
| 2026-06-22 | -73.04 | $73.89 | 718648 |
| 2026-06-18 | -65.27 | $75.15 | 3.0M |
| 2026-06-17 | -17.04 | $82.72 | 470600 |
| 2026-06-16 | -9.12 | $82.33 | 397000 |
| 2026-06-15 | -20.05 | $80.57 | 871300 |
| 2026-06-12 | -5.12 | $78.54 | 246343 |
| 2026-06-11 | -11.51 | $77.70 | 340648 |
| 2026-06-10 | -24.83 | $76.08 | 257431 |
| 2026-06-09 | -14.12 | $77.34 | 361795 |
| 2026-06-08 | -3.45 | $77.03 | 484532 |
| 2026-06-05 | -21.71 | $74.00 | 306200 |
| 2026-06-04 | -3.16 | $75.82 | 327600 |
| 2026-06-03 | -39.45 | $72.26 | 455300 |
| 2026-06-02 | -34.96 | $72.70 | 272600 |
| 2026-06-01 | -35.63 | $72.30 | 295600 |
| 2026-05-29 | -30.66 | $72.31 | 409900 |
| 2026-05-28 | -25.05 | $72.71 | 358609 |
| 2026-05-27 | -11.94 | $74.50 | 664046 |
| 2026-05-26 | -4.76 | $75.48 | 619549 |
| 2026-05-22 | -24.42 | $71.58 | 529400 |
| 2026-05-21 | -4.99 | $72.57 | 405900 |
| 2026-05-20 | -18.64 | $71.12 | 661500 |
| 2026-05-19 | -46.99 | $68.11 | 385815 |
| 2026-05-18 | -35.40 | $69.34 | 348800 |
| 2026-05-15 | -40.30 | $68.82 | 294400 |
| 2026-05-14 | -17.70 | $71.22 | 406100 |
| 2026-05-13 | -27.12 | $70.22 | 506129 |
| 2026-05-12 | -24.20 | $70.53 | 290500 |
| 2026-05-11 | -6.78 | $72.38 | 529410 |
| 2026-05-08 | -14.03 | $68.63 | 259300 |
| 2026-05-07 | -37.78 | $66.53 | 245100 |
| 2026-05-06 | -18.22 | $67.89 | 269123 |
| 2026-05-05 | -13.07 | $68.34 | 333123 |
| 2026-05-04 | -15.53 | $67.55 | 433022 |
| 2026-05-01 | -28.95 | $65.49 | 525331 |
| 2026-04-30 | -13.98 | $67.35 | 574000 |
| 2026-04-29 | -26.58 | $65.08 | 493200 |
| 2026-04-28 | -16.43 | $66.91 | 313100 |
| 2026-04-27 | -9.38 | $68.18 | 276200 |
| 2026-04-24 | -11.60 | $67.78 | 209400 |
| 2026-04-23 | -16.26 | $66.94 | 187400 |
| 2026-04-22 | -12.21 | $67.67 | 382700 |
| 2026-04-21 | -17.26 | $65.78 | 270319 |
| 2026-04-20 | -12.04 | $66.70 | 238203 |
| 2026-04-17 | -11.45 | $66.71 | 395100 |
| 2026-04-16 | -6.40 | $66.41 | 289532 |
| 2026-04-15 | -0.17 | $66.69 | 331044 |
| 2026-04-14 | -4.80 | $64.97 | 403323 |
| 2026-04-13 | -0.07 | $63.44 | 323300 |
| 2026-04-10 | -2.47 | $61.93 | 288001 |
| 2026-04-09 | -2.95 | $61.86 | 507545 |
| 2026-04-08 | -7.24 | $59.43 | 554800 |
| 2026-04-07 | -22.45 | $56.27 | 284500 |
| 2026-04-06 | -25.46 | $55.99 | 259100 |
| 2026-04-02 | -33.08 | $55.28 | 328419 |
| 2026-04-01 | -23.20 | $56.20 | 519201 |
| 2026-03-31 | -11.24 | $54.42 | 314600 |
| 2026-03-30 | -46.61 | $52.28 | 187210 |
| 2026-03-27 | -51.38 | $52.22 | 172800 |
| 2026-03-26 | -17.33 | $54.44 | 230200 |
| 2026-03-25 | -39.47 | $53.88 | 186900 |
| 2026-03-24 | -63.78 | $51.94 | 239336 |
| 2026-03-23 | -61.40 | $52.13 | 253200 |
| 2026-03-20 | -77.69 | $50.83 | 567934 |
| 2026-03-19 | -62.41 | $52.05 | 329206 |
| 2026-03-18 | -85.46 | $50.21 | 289600 |
| 2026-03-17 | -74.19 | $51.11 | 249222 |
| 2026-03-16 | -78.95 | $50.73 | 214314 |
| 2026-03-13 | -82.71 | $50.43 | 261100 |
| 2026-03-12 | -84.46 | $50.29 | 318317 |
| 2026-03-11 | -81.21 | $50.72 | 173900 |
| 2026-03-10 | -70.40 | $51.56 | 203807 |
| 2026-03-09 | -70.40 | $51.56 | 271500 |
| 2026-03-06 | -76.47 | $51.18 | 273100 |
| 2026-03-05 | -32.38 | $53.41 | 365126 |
| 2026-03-04 | -21.02 | $54.68 | 328500 |
| 2026-03-03 | -29.07 | $53.78 | 308117 |
| 2026-03-02 | -18.60 | $54.95 | 263800 |
| 2026-02-27 | -28.35 | $53.86 | 442706 |
| 2026-02-26 | -11.18 | $55.78 | 274909 |
| 2026-02-25 | -4.86 | $56.43 | 376400 |
| 2026-02-24 | -19.70 | $54.37 | 366947 |
| 2026-02-23 | -37.89 | $52.44 | 364544 |
| 2026-02-20 | -30.44 | $53.23 | 223500 |
| 2026-02-19 | -33.65 | $52.89 | 161700 |
| 2026-02-18 | -35.25 | $52.72 | 119430 |
| 2026-02-17 | -42.60 | $51.94 | 179825 |
| 2026-02-13 | -43.45 | $51.85 | 145616 |
| 2026-02-12 | -39.11 | $52.31 | 284100 |
| 2026-02-11 | -42.79 | $51.92 | 281423 |
| 2026-02-10 | -45.62 | $51.62 | 257600 |
| 2026-02-09 | -43.36 | $51.86 | 274000 |
| 2026-02-06 | -51.65 | $50.98 | 405200 |
| 2026-02-05 | -74.84 | $48.52 | 665239 |
| 2026-02-04 | -44.84 | $52.51 | 414700 |
| 2026-02-03 | -54.37 | $51.67 | 376632 |
| 2026-02-02 | -6.88 | $55.85 | 187000 |
| 2026-01-30 | -8.97 | $55.42 | 429105 |
| 2026-01-29 | -11.93 | $55.13 | 238135 |
| 2026-01-28 | -10.30 | $55.29 | 188828 |
| 2026-01-27 | -7.35 | $55.57 | 106300 |
| 2026-01-26 | -9.08 | $55.40 | 191500 |
| 2026-01-23 | -11.22 | $55.19 | 310027 |
| 2026-01-22 | -7.24 | $55.58 | 251900 |
| 2026-01-21 | -5.17 | $54.92 | 208500 |
| 2026-01-20 | -12.89 | $53.99 | 205104 |
| 2026-01-16 | -7.78 | $54.43 | 190708 |
| 2026-01-15 | -6.39 | $54.52 | 202700 |
| 2026-01-14 | -4.27 | $52.74 | 168825 |
| 2026-01-13 | -5.98 | $52.62 | 204519 |
| 2026-01-12 | -2.84 | $52.52 | 207300 |
| 2026-01-09 | -4.12 | $51.37 | 199903 |
| 2026-01-08 | -2.42 | $50.85 | 320829 |
| 2026-01-07 | -46.97 | $48.47 | 158428 |
| 2026-01-06 | -24.24 | $49.67 | 247043 |
| 2026-01-05 | -31.63 | $49.28 | 338900 |
| 2026-01-02 | -36.63 | $47.38 | 159100 |
| 2025-12-31 | -40.55 | $47.00 | 124600 |
| 2025-12-30 | -29.63 | $47.54 | 120000 |
| 2025-12-29 | -21.10 | $48.07 | 125722 |
| 2025-12-26 | -16.10 | $48.38 | 106200 |
| 2025-12-24 | -15.62 | $48.41 | 44600 |
| 2025-12-23 | -13.04 | $48.57 | 366400 |
| 2025-12-22 | -19.22 | $48.14 | 154200 |
| 2025-12-19 | -25.48 | $47.54 | 375743 |
| 2025-12-18 | -23.82 | $47.66 | 287900 |
| 2025-12-17 | -31.97 | $46.88 | 259138 |
| 2025-12-16 | -18.46 | $47.92 | 232100 |
| 2025-12-15 | -21.74 | $47.66 | 227100 |
| 2025-12-12 | -21.37 | $47.69 | 388618 |
| 2025-12-11 | -2.02 | $49.22 | 351043 |
| 2025-12-10 | -8.68 | $48.10 | 321500 |
| 2025-12-09 | -12.35 | $46.44 | 200505 |
| 2025-12-08 | -17.41 | $46.07 | 265600 |
| 2025-12-05 | -4.67 | $46.78 | 301915 |
| 2025-12-04 | -8.69 | $46.41 | 280251 |
| 2025-12-03 | -32.72 | $45.11 | 196828 |
| 2025-12-02 | -59.70 | $43.65 | 160818 |
| 2025-12-01 | -64.26 | $43.85 | 215100 |
| 2025-11-28 | -57.82 | $44.84 | 71600 |
| 2025-11-26 | -72.71 | $45.16 | 262800 |
| 2025-11-25 | -74.70 | $44.89 | 158606 |
| 2025-11-24 | -78.85 | $44.33 | 225639 |
| 2025-11-21 | -86.46 | $43.30 | 236906 |
| 2025-11-20 | -88.39 | $43.04 | 342409 |
| 2025-11-19 | -94.75 | $42.18 | 156100 |
| 2025-11-18 | -93.34 | $42.37 | 212600 |
| 2025-11-17 | -99.09 | $41.93 | 129200 |
| 2025-11-14 | -88.72 | $43.90 | 157925 |
| 2025-11-13 | -94.83 | $43.25 | 194700 |
| 2025-11-12 | -84.41 | $44.54 | 247300 |
| 2025-11-11 | -88.93 | $43.98 | 126011 |
| 2025-11-10 | -78.92 | $45.22 | 153300 |
| 2025-11-07 | -84.98 | $44.47 | 265000 |
| 2025-11-06 | -91.43 | $43.68 | 259644 |
| 2025-11-05 | -92.23 | $43.60 | 262900 |
| 2025-11-04 | -99.16 | $43.17 | 374000 |
| 2025-11-03 | -78.02 | $46.22 | 337000 |
| 2025-10-31 | -61.30 | $48.10 | 353609 |
| 2025-10-30 | -47.06 | $49.70 | 719051 |
| 2025-10-29 | -14.17 | $49.26 | 290265 |
| 2025-10-28 | -9.13 | $49.52 | 240630 |
| 2025-10-27 | -3.18 | $49.53 | 261119 |
| 2025-10-24 | -25.38 | $48.19 | 132615 |
| 2025-10-23 | -43.03 | $47.14 | 107400 |
| 2025-10-22 | -42.52 | $47.17 | 199000 |
| 2025-10-21 | -35.46 | $47.59 | 107600 |
| 2025-10-20 | -42.69 | $47.28 | 140815 |
| 2025-10-17 | -61.25 | $46.35 | 188926 |
| 2025-10-16 | -70.79 | $45.71 | 172528 |
| 2025-10-15 | -42.92 | $47.58 | 210900 |
| 2025-10-14 | -42.18 | $47.63 | 210849 |
| 2025-10-13 | -65.13 | $46.09 | 249635 |
| 2025-10-10 | -93.00 | $44.22 | 191900 |
| 2025-10-09 | -86.74 | $44.64 | 214723 |
| 2025-10-08 | -93.74 | $44.17 | 238024 |
| 2025-10-07 | -96.46 | $44.46 | 421400 |
| 2025-10-06 | -96.12 | $45.01 | 222139 |
| 2025-10-03 | -68.40 | $46.24 | 230228 |
| 2025-10-02 | -51.02 | $46.22 | 177800 |
| 2025-10-01 | -49.47 | $46.24 | 212100 |
| 2025-09-30 | -29.92 | $48.16 | 238422 |
| 2025-09-29 | -24.14 | $49.00 | 189004 |
| 2025-09-26 | -25.58 | $48.94 | 248914 |
| 2025-09-25 | -37.04 | $48.05 | 236000 |
| 2025-09-24 | -41.36 | $47.63 | 205200 |
| 2025-09-23 | -33.02 | $48.44 | 222209 |
| 2025-09-22 | -29.32 | $48.80 | 347200 |
| 2025-09-19 | -28.70 | $48.86 | 854500 |
| 2025-09-18 | -16.98 | $50.00 | 272330 |
| 2025-09-17 | -34.05 | $48.34 | 196600 |
| 2025-09-16 | -32.41 | $48.50 | 312633 |
| 2025-09-15 | -33.74 | $48.37 | 313600 |
| 2025-09-12 | -31.69 | $48.57 | 260000 |
| 2025-09-11 | -34.47 | $48.30 | 418200 |
| 2025-09-10 | -52.16 | $46.58 | 308439 |
| 2025-09-09 | -52.57 | $46.54 | 544500 |
| 2025-09-08 | -69.96 | $44.85 | 598200 |
| 2025-09-05 | -73.97 | $44.46 | 955000 |
| 2025-09-04 | -93.00 | $42.61 | 1.5M |
| 2025-09-03 | -18.81 | $50.19 | 313900 |
| 2025-09-02 | -10.89 | $50.48 | 237100 |
| 2025-08-29 | -5.71 | $50.97 | 196400 |
| 2025-08-28 | -3.05 | $51.27 | 200500 |
| 2025-08-27 | -4.75 | $50.64 | 268547 |
| 2025-08-26 | -0.25 | $51.18 | 244300 |
| 2025-08-25 | -5.16 | $50.23 | 227246 |
| 2025-08-22 | -4.77 | $48.98 | 476600 |
| 2025-08-21 | -16.37 | $47.17 | 132940 |
| 2025-08-20 | -20.46 | $46.78 | 172239 |
| 2025-08-19 | -16.37 | $47.17 | 204360 |
| 2025-08-18 | -6.56 | $47.81 | 177500 |
| 2025-08-15 | -14.45 | $47.04 | 325229 |
| 2025-08-14 | -13.42 | $47.14 | 151844 |
| 2025-08-13 | -5.12 | $47.95 | 194900 |
| 2025-08-12 | -1.38 | $47.78 | 259538 |
| 2025-08-11 | -10.77 | $45.34 | 209218 |
| 2025-08-08 | -19.62 | $44.65 | 175237 |
| 2025-08-07 | -24.10 | $44.30 | 180000 |
| 2025-08-06 | -0.13 | $45.80 | 319000 |
| 2025-08-05 | -0.99 | $44.54 | 437500 |
| 2025-08-04 | -37.08 | $40.62 | 274500 |
| 2025-08-01 | -56.27 | $39.58 | 375127 |
| 2025-07-31 | -13.95 | $41.79 | 540214 |
| 2025-07-30 | -18.31 | $39.64 | 303400 |
| 2025-07-29 | -14.54 | $39.75 | 175290 |
| 2025-07-28 | -12.59 | $39.86 | 191434 |
| 2025-07-25 | -10.43 | $39.92 | 126900 |
| 2025-07-24 | -8.37 | $39.95 | 144400 |
| 2025-07-23 | -6.95 | $40.03 | 148404 |
| 2025-07-22 | -13.40 | $39.51 | 193100 |
| 2025-07-21 | -13.85 | $39.30 | 154800 |
| 2025-07-18 | -5.54 | $40.06 | 220800 |
| 2025-07-17 | -3.92 | $40.07 | 263600 |
| 2025-07-16 | -2.56 | $39.63 | 196823 |
| 2025-07-15 | -12.78 | $38.75 | 437923 |
| 2025-07-14 | -2.37 | $39.64 | 427338 |
| 2025-07-11 | -0.60 | $39.30 | 215400 |
| 2025-07-10 | -2.75 | $39.11 | 375200 |
| 2025-07-09 | -6.91 | $37.85 | 241406 |
| 2025-07-08 | -6.75 | $37.79 | 400000 |
| 2025-07-07 | -4.50 | $37.98 | 401543 |
| 2025-07-03 | 0.00 | $37.58 | 126400 |
| 2025-07-02 | -0.40 | $36.75 | 205911 |
| 2025-07-01 | -4.31 | $35.70 | 249949 |
| 2025-06-30 | -8.56 | $35.24 | 415219 |
| 2025-06-27 | -1.15 | $35.26 | 620200 |
| 2025-06-26 | -1.39 | $34.23 | 206844 |
| 2025-06-25 | -4.03 | $33.31 | 242916 |
| 2025-06-24 | -2.57 | $33.05 | 139414 |
| 2025-06-23 | -1.46 | $32.36 | 192420 |
| 2025-06-20 | -17.08 | $31.65 | 485100 |
| 2025-06-18 | -23.60 | $31.44 | 133800 |
| 2025-06-17 | -25.47 | $31.38 | 107001 |
| 2025-06-16 | -15.53 | $31.70 | 253200 |
| 2025-06-13 | -32.30 | $31.16 | 201823 |
| 2025-06-12 | -14.29 | $31.74 | 163200 |
| 2025-06-11 | -20.19 | $31.55 | 261738 |
| 2025-06-10 | -1.20 | $31.45 | 254700 |
| 2025-06-09 | -8.98 | $31.21 | 220442 |
| 2025-06-06 | -14.69 | $30.49 | 265900 |
| 2025-06-05 | -33.33 | $30.06 | 214200 |
| 2025-06-04 | -36.23 | $30.00 | 321500 |
| 2025-06-03 | -43.08 | $29.63 | 211742 |
| 2025-06-02 | -26.99 | $29.87 | 162000 |
| 2025-05-30 | -18.88 | $30.11 | 328303 |
| 2025-05-29 | -18.28 | $30.05 | 110300 |
| 2025-05-28 | -16.89 | $30.00 | 144226 |
| 2025-05-27 | -9.23 | $30.34 | 180300 |
| 2025-05-23 | -34.23 | $29.23 | 241400 |
| 2025-05-22 | -29.28 | $29.45 | 222720 |
| 2025-05-21 | -26.71 | $29.54 | 207117 |
| 2025-05-20 | -14.13 | $30.11 | 188100 |
| 2025-05-19 | -10.45 | $30.22 | 282200 |
| 2025-05-16 | -8.85 | $30.24 | 761500 |
| 2025-05-15 | -4.34 | $30.50 | 281400 |
| 2025-05-14 | -6.94 | $30.35 | 305800 |
| 2025-05-13 | -5.38 | $30.44 | 251316 |
| 2025-05-12 | -11.63 | $30.08 | 286800 |
| 2025-05-09 | -10.77 | $29.38 | 194000 |
| 2025-05-08 | -8.33 | $29.50 | 232300 |
| 2025-05-07 | -9.92 | $28.87 | 358340 |
| 2025-05-06 | -8.05 | $28.94 | 462507 |
| 2025-05-05 | -14.69 | $28.06 | 249241 |
| 2025-05-02 | -18.13 | $27.84 | 233129 |
| 2025-05-01 | -12.50 | $28.20 | 382933 |
| 2025-04-30 | -10.33 | $26.94 | 348041 |
| 2025-04-29 | -15.50 | $26.69 | 262703 |
| 2025-04-28 | -10.95 | $26.91 | 159747 |
| 2025-04-25 | -10.54 | $26.93 | 122344 |
| 2025-04-24 | -9.92 | $26.96 | 171800 |
| 2025-04-23 | -19.83 | $26.48 | 292700 |
| 2025-04-22 | -14.92 | $26.42 | 340600 |
| 2025-04-21 | -37.19 | $25.42 | 339524 |
| 2025-04-17 | -10.25 | $26.63 | 143600 |
| 2025-04-16 | -10.02 | $26.64 | 231500 |
| 2025-04-15 | -12.47 | $26.53 | 133215 |
| 2025-04-14 | -6.90 | $26.65 | 346516 |
| 2025-04-11 | -17.70 | $26.18 | 270600 |
| 2025-04-10 | -27.59 | $25.75 | 352900 |
| 2025-04-09 | -19.77 | $26.09 | 413200 |
| 2025-04-08 | -82.99 | $23.34 | 479233 |
| 2025-04-07 | -82.99 | $23.34 | 502200 |
| 2025-04-04 | -92.79 | $22.96 | 326000 |
| 2025-04-03 | -75.63 | $24.25 | 296300 |
| 2025-04-02 | -10.19 | $26.58 | 226334 |
| 2025-04-01 | -16.31 | $26.34 | 290500 |
| 2025-03-31 | -29.14 | $25.86 | 482600 |
| 2025-03-28 | -29.14 | $25.86 | 226411 |
| 2025-03-27 | -8.29 | $26.64 | 251400 |
| 2025-03-26 | -9.09 | $26.61 | 199531 |
| 2025-03-25 | -2.82 | $26.65 | 236100 |
| 2025-03-24 | -5.65 | $26.55 | 192203 |
| 2025-03-21 | -29.70 | $25.53 | 491547 |
| 2025-03-20 | -16.06 | $25.98 | 181000 |
| 2025-03-19 | -10.93 | $25.98 | 244248 |
| 2025-03-18 | -33.54 | $25.35 | 302000 |
| 2025-03-17 | -41.93 | $25.08 | 195308 |
| 2025-03-14 | -57.45 | $24.58 | 185600 |
| 2025-03-13 | -77.64 | $23.93 | 217114 |
| 2025-03-12 | -81.37 | $23.81 | 215609 |
| 2025-03-11 | -77.02 | $23.95 | 300715 |
| 2025-03-10 | -86.65 | $23.64 | 205500 |
| 2025-03-07 | -68.01 | $24.24 | 315800 |
| 2025-03-06 | -70.50 | $24.16 | 294500 |
| 2025-03-05 | -85.40 | $23.68 | 339700 |
| 2025-03-04 | -93.57 | $23.52 | 179900 |
| 2025-03-03 | -61.77 | $24.62 | 226300 |
| 2025-02-28 | -60.41 | $24.66 | 171626 |
| 2025-02-27 | -67.92 | $24.44 | 136338 |
| 2025-02-26 | -61.43 | $24.63 | 159300 |
| 2025-02-25 | -46.76 | $25.06 | 100706 |
| 2025-02-24 | -51.19 | $24.93 | 107914 |
| 2025-02-21 | -24.57 | $25.71 | 168920 |
| 2025-02-20 | -17.41 | $25.92 | 165500 |
| 2025-02-19 | -6.83 | $26.23 | 180900 |
| 2025-02-18 | -3.42 | $26.32 | 174100 |
| 2025-02-14 | -25.00 | $25.69 | 110600 |
| 2025-02-13 | -27.05 | $25.63 | 195334 |
| 2025-02-12 | -41.78 | $25.20 | 216000 |
| 2025-02-11 | -0.68 | $26.40 | 237119 |
| 2025-02-10 | -36.69 | $25.07 | 182011 |
| 2025-02-07 | -30.65 | $25.22 | 207839 |
| 2025-02-06 | -31.45 | $25.20 | 166200 |
| 2025-02-05 | -72.92 | $24.15 | 153602 |
| 2025-02-04 | -90.55 | $23.76 | 198503 |
| 2025-02-03 | -59.78 | $24.63 | 153100 |
| 2025-01-31 | -58.05 | $24.92 | 117911 |
| 2025-01-30 | -47.11 | $25.28 | 104800 |
| 2025-01-29 | -45.76 | $25.33 | 88837 |
| 2025-01-28 | -48.82 | $25.49 | 91229 |
| 2025-01-27 | -53.42 | $25.38 | 116200 |
| 2025-01-24 | -42.78 | $25.80 | 122000 |
| 2025-01-23 | -46.33 | $25.66 | 125445 |
| 2025-01-22 | -56.34 | $25.40 | 145900 |
| 2025-01-21 | -60.98 | $25.60 | 180200 |
| 2025-01-17 | -78.40 | $24.97 | 150200 |
| 2025-01-16 | -75.68 | $25.15 | 142700 |
| 2025-01-15 | -85.67 | $24.56 | 176719 |
| 2025-01-14 | -87.22 | $24.45 | 143200 |
| 2025-01-13 | -92.97 | $24.06 | 424200 |
| 2025-01-10 | -95.16 | $24.04 | 309713 |
| 2025-01-08 | -96.20 | $25.04 | 115338 |
| 2025-01-07 | -96.14 | $25.16 | 255100 |
| 2025-01-06 | -91.47 | $25.74 | 177700 |
| 2025-01-03 | -94.43 | $25.84 | 133141 |
| 2025-01-02 | -95.27 | $25.79 | 127200 |
| 2024-12-31 | -94.96 | $26.34 | 255723 |
| 2024-12-30 | -97.68 | $26.37 | 175600 |
| 2024-12-27 | -92.40 | $26.90 | 182414 |
| 2024-12-26 | -83.00 | $27.37 | 110800 |
| 2024-12-24 | -91.20 | $26.96 | 75600 |
| 2024-12-23 | -96.96 | $26.73 | 164300 |
| 2024-12-20 | -94.15 | $27.01 | 1.1M |
| 2024-12-19 | -91.38 | $28.02 | 217300 |
| 2024-12-18 | -97.52 | $28.38 | 399100 |
| 2024-12-17 | -80.36 | $29.72 | 229800 |
| 2024-12-16 | -55.80 | $30.27 | 175400 |
| 2024-12-13 | -57.85 | $30.12 | 127600 |
| 2024-12-12 | -50.83 | $30.29 | 142300 |
| 2024-12-11 | -30.17 | $30.79 | 346800 |
| 2024-12-10 | -47.52 | $30.37 | 178700 |
| 2024-12-09 | -19.58 | $30.59 | 132800 |
| 2024-12-06 | -12.42 | $30.93 | 120200 |
| 2024-12-05 | -9.47 | $31.07 | 133300 |
| 2024-12-04 | -5.26 | $31.27 | 132600 |
| 2024-12-03 | -12.63 | $30.92 | 228500 |
| 2024-12-02 | -13.05 | $30.90 | 232100 |
| 2024-11-29 | -6.81 | $31.18 | 71400 |
| 2024-11-27 | -5.65 | $31.21 | 126400 |
| 2024-11-26 | -4.73 | $31.24 | 212300 |
| 2024-11-25 | -9.25 | $31.00 | 156000 |
| 2024-11-22 | -2.55 | $30.97 | 164900 |
| 2024-11-21 | -4.65 | $30.53 | 136600 |
| 2024-11-20 | -6.17 | $30.19 | 144100 |
| 2024-11-19 | -11.31 | $29.91 | 349600 |
| 2024-11-18 | -12.67 | $29.84 | 353500 |
| 2024-11-15 | -17.54 | $29.59 | 268600 |
| 2024-11-14 | -16.18 | $29.66 | 199300 |
| 2024-11-13 | -16.76 | $29.63 | 180200 |
| 2024-11-12 | -6.43 | $30.16 | 210700 |
| 2024-11-11 | -4.61 | $30.12 | 346200 |
| 2024-11-08 | -22.04 | $29.25 | 251200 |
| 2024-11-07 | -18.49 | $29.32 | 242800 |
| 2024-11-06 | -7.10 | $29.90 | 400800 |
| 2024-11-05 | -4.23 | $28.04 | 196500 |
| 2024-11-04 | -4.49 | $27.39 | 169900 |
| 2024-11-01 | -3.34 | $27.43 | 158700 |
| 2024-10-31 | -26.04 | $26.39 | 160100 |
| 2024-10-30 | -21.29 | $26.37 | 161000 |
| 2024-10-29 | -22.17 | $26.33 | 192300 |
| 2024-10-28 | -19.73 | $26.44 | 110300 |
| 2024-10-25 | -33.48 | $25.82 | 103600 |
| 2024-10-24 | -28.82 | $26.03 | 181300 |
| 2024-10-23 | -37.69 | $25.63 | 154400 |
| 2024-10-22 | -25.28 | $26.19 | 131000 |
| 2024-10-21 | -25.50 | $26.18 | 118000 |
| 2024-10-18 | -5.10 | $27.10 | 237900 |
| 2024-10-17 | -5.35 | $27.07 | 151600 |
| 2024-10-16 | -6.90 | $27.00 | 199500 |
| 2024-10-15 | -15.14 | $26.63 | 212900 |
| 2024-10-14 | -4.55 | $26.60 | 215300 |
| 2024-10-11 | -3.59 | $26.04 | 202200 |
| 2024-10-10 | -48.80 | $24.53 | 238700 |
| 2024-10-09 | -57.19 | $24.25 | 212700 |
| 2024-10-08 | -71.01 | $23.71 | 282400 |
| 2024-10-07 | -80.63 | $23.33 | 254300 |
| 2024-10-04 | -70.37 | $23.69 | 238300 |
| 2024-10-03 | -84.90 | $23.18 | 272400 |
| 2024-10-02 | -64.39 | $23.90 | 206000 |
| 2024-10-01 | -54.13 | $24.26 | 208000 |
| 2024-09-30 | -21.65 | $25.40 | 178900 |
| 2024-09-27 | -21.08 | $25.42 | 130100 |
| 2024-09-26 | -15.00 | $25.54 | 135400 |
| 2024-09-25 | -8.48 | $25.67 | 118900 |
| 2024-09-24 | -1.82 | $25.89 | 141700 |
| 2024-09-23 | -12.46 | $25.53 | 127500 |
| 2024-09-20 | -10.74 | $25.56 | 1.1M |
| 2024-09-19 | 0.00 | $25.83 | 223000 |
| 2024-09-18 | -18.21 | $25.12 | 172600 |
| 2024-09-17 | -13.12 | $25.10 | 194000 |
| 2024-09-16 | -2.46 | $25.03 | 119100 |
| 2024-09-13 | -1.08 | $24.48 | 178400 |
| 2024-09-12 | -39.23 | $23.75 | 115300 |
| 2024-09-11 | -57.89 | $23.36 | 144900 |
| 2024-09-10 | -54.73 | $23.36 | 176600 |
| 2024-09-09 | -59.56 | $23.12 | 198700 |
| 2024-09-06 | -50.00 | $23.17 | 176000 |
| 2024-09-05 | -27.07 | $23.74 | 160200 |
| 2024-09-04 | -26.94 | $23.66 | 147700 |
| 2024-09-03 | -34.68 | $23.43 | 181800 |
| 2024-08-30 | -2.36 | $24.39 | 150100 |
| 2024-08-29 | -2.90 | $24.17 | 210800 |
| 2024-08-28 | -50.96 | $23.54 | 178900 |
| 2024-08-27 | -59.25 | $23.56 | 250000 |
| 2024-08-26 | -58.66 | $23.59 | 148600 |
| 2024-08-23 | -57.68 | $23.64 | 137900 |
| 2024-08-22 | -66.34 | $23.20 | 59400 |
| 2024-08-21 | -64.37 | $23.30 | 68100 |
| 2024-08-20 | -66.54 | $23.19 | 103500 |
| 2024-08-19 | -60.04 | $23.52 | 93800 |
| 2024-08-16 | -56.89 | $23.68 | 113300 |
| 2024-08-15 | -64.37 | $23.30 | 133400 |
| 2024-08-14 | -70.67 | $22.98 | 120400 |
| 2024-08-13 | -75.20 | $22.75 | 197100 |
| 2024-08-12 | -82.09 | $22.40 | 175800 |
| 2024-08-09 | -81.89 | $22.41 | 131600 |
| 2024-08-08 | -90.55 | $21.97 | 125400 |
| 2024-08-07 | -98.82 | $21.55 | 187300 |
| 2024-08-06 | -95.57 | $22.04 | 315900 |
| 2024-08-05 | -91.72 | $22.36 | 231700 |
| 2024-08-02 | -67.54 | $23.47 | 281300 |
| 2024-08-01 | -50.11 | $24.27 | 299200 |
| 2024-07-31 | -8.28 | $26.19 | 293800 |
| 2024-07-30 | -13.57 | $25.79 | 257600 |
| 2024-07-29 | -11.73 | $25.75 | 180000 |
| 2024-07-26 | -5.80 | $26.00 | 176900 |
| 2024-07-25 | -2.90 | $25.80 | 137400 |
| 2024-07-24 | -16.67 | $24.80 | 105900 |
| 2024-07-23 | -6.22 | $25.22 | 132600 |
| 2024-07-22 | -9.11 | $24.94 | 114200 |
| 2024-07-19 | -14.06 | $24.75 | 139000 |
| 2024-07-18 | -16.67 | $24.65 | 173300 |
| 2024-07-17 | -6.05 | $25.02 | 172700 |
| 2024-07-16 | -3.05 | $24.95 | 138400 |
| 2024-07-15 | -6.54 | $24.31 | 139500 |
| 2024-07-12 | -5.36 | $23.92 | 144600 |
| 2024-07-11 | -11.06 | $23.46 | 158900 |
| 2024-07-10 | -26.37 | $22.79 | 546700 |
| 2024-07-09 | -66.48 | $22.06 | 158100 |
| 2024-07-08 | -36.81 | $22.60 | 248800 |
| 2024-07-05 | -49.45 | $22.37 | 218000 |
| 2024-07-03 | -28.02 | $22.76 | 91400 |
| 2024-07-02 | -25.82 | $22.80 | 227600 |
| 2024-07-01 | -74.18 | $21.92 | 191300 |
| 2024-06-28 | -60.44 | $22.17 | 1.4M |
| 2024-06-27 | -81.87 | $21.78 | 197800 |
| 2024-06-26 | -73.63 | $21.93 | 160800 |
| 2024-06-25 | -57.14 | $22.23 | 183400 |
| 2024-06-24 | -61.54 | $22.15 | 270700 |
| 2024-06-21 | -69.23 | $22.01 | 1.7M |
| 2024-06-20 | -48.35 | $22.39 | 223200 |
| 2024-06-18 | -71.98 | $21.96 | 227400 |
| 2024-06-17 | -81.87 | $21.78 | 248100 |
| 2024-06-14 | -54.07 | $22.41 | 270500 |
| 2024-06-13 | -54.07 | $22.41 | 245600 |
| 2024-06-12 | -38.28 | $22.74 | 216700 |
| 2024-06-11 | -43.54 | $22.63 | 258300 |
| 2024-06-10 | -41.63 | $22.67 | 300600 |
| 2024-06-07 | -99.37 | $21.96 | 360900 |
| 2024-06-06 | -63.29 | $22.54 | 215000 |
| 2024-06-05 | -55.06 | $22.67 | 195200 |
| 2024-06-04 | -63.29 | $22.54 | 342700 |
| 2024-06-03 | -54.43 | $22.68 | 268900 |
| 2024-05-31 | -86.71 | $22.17 | 983600 |
| 2024-05-30 | -66.67 | $22.52 | 126700 |
| 2024-05-29 | -62.09 | $22.59 | 160000 |
| 2024-05-28 | -54.25 | $22.71 | 209100 |
| 2024-05-24 | -64.05 | $22.56 | 216800 |
| 2024-05-23 | -91.50 | $22.14 | 256500 |
| 2024-05-22 | -94.07 | $22.27 | 286600 |
| 2024-05-21 | -93.23 | $22.30 | 211600 |
| 2024-05-20 | -89.44 | $22.36 | 192900 |
| 2024-05-17 | -57.75 | $22.81 | 321100 |
| 2024-05-16 | -11.97 | $23.46 | 217300 |
| 2024-05-15 | -58.45 | $22.80 | 234300 |
| 2024-05-14 | -47.18 | $22.96 | 275000 |
| 2024-05-13 | -77.46 | $22.53 | 273800 |
| 2024-05-10 | -60.56 | $22.77 | 290200 |
| 2024-05-09 | -36.62 | $23.11 | 180600 |
| 2024-05-08 | -76.76 | $22.54 | 135900 |
| 2024-05-07 | -88.73 | $22.37 | 206900 |
| 2024-05-06 | -75.35 | $22.56 | 201100 |
| 2024-05-03 | -75.35 | $22.56 | 180600 |
| 2024-05-02 | -71.13 | $22.62 | 241200 |
| 2024-05-01 | -85.21 | $22.42 | 191800 |
| 2024-04-30 | -97.89 | $22.24 | 298200 |
| 2024-04-29 | -79.70 | $22.57 | 124200 |
| 2024-04-26 | -76.69 | $22.61 | 136000 |
| 2024-04-25 | -50.38 | $22.96 | 150200 |
| 2024-04-24 | -41.35 | $23.08 | 143700 |
| 2024-04-23 | -9.02 | $23.51 | 148500 |
| 2024-04-22 | -19.35 | $23.30 | 188600 |
| 2024-04-19 | -40.17 | $23.00 | 174200 |
| 2024-04-18 | -65.81 | $22.70 | 179900 |
| 2024-04-17 | -86.89 | $22.41 | 192000 |
| 2024-04-16 | -59.84 | $22.74 | 149100 |
| 2024-04-15 | -70.49 | $22.61 | 197800 |
| 2024-04-12 | -91.80 | $22.35 | 205600 |
| 2024-04-11 | -72.13 | $22.59 | 130500 |
| 2024-04-10 | -67.21 | $22.65 | 163200 |
| 2024-04-09 | -43.44 | $22.94 | 107300 |
| 2024-04-08 | -39.34 | $22.99 | 121000 |
| 2024-04-05 | -45.08 | $22.92 | 142100 |
| 2024-04-04 | -47.54 | $22.89 | 190100 |
| 2024-04-03 | -29.73 | $23.03 | 158700 |
| 2024-04-02 | -63.96 | $22.65 | 185100 |
| 2024-04-01 | -55.86 | $22.74 | 269200 |
| 2024-03-28 | -46.85 | $22.84 | 358700 |
| 2024-03-27 | -54.05 | $22.76 | 169900 |
| 2024-03-26 | -72.97 | $22.55 | 173800 |
| 2024-03-25 | -74.77 | $22.53 | 238100 |
| 2024-03-22 | -75.68 | $22.52 | 163400 |
| 2024-03-21 | -67.57 | $22.61 | 188700 |
| 2024-03-20 | -68.47 | $22.60 | 168100 |
| 2024-03-19 | -92.66 | $22.35 | 168800 |
| 2024-03-18 | -46.73 | $22.43 | 184500 |
| 2024-03-15 | -38.69 | $22.59 | 438600 |
| 2024-03-14 | -32.71 | $22.66 | 212400 |
| 2024-03-13 | -27.27 | $22.52 | 187600 |
| 2024-03-12 | -20.13 | $22.74 | 131400 |
| 2024-03-11 | -14.94 | $22.90 | 134200 |
| 2024-03-08 | -12.99 | $22.96 | 160500 |
| 2024-03-07 | -11.91 | $22.72 | 289800 |
| 2024-03-06 | -7.41 | $22.78 | 227100 |
| 2024-03-05 | -8.55 | $22.64 | 412500 |
| 2024-03-04 | -9.67 | $22.61 | 379900 |
| 2024-03-01 | -8.55 | $22.64 | 223100 |
| 2024-02-29 | -14.78 | $22.66 | 337900 |
| 2024-02-28 | -20.27 | $22.50 | 116800 |
| 2024-02-27 | -15.81 | $22.63 | 343900 |
| 2024-02-26 | -18.90 | $22.54 | 231900 |
| 2024-02-23 | -21.31 | $22.47 | 151000 |
| 2024-02-22 | -20.27 | $22.50 | 254200 |
| 2024-02-21 | -20.62 | $22.49 | 299500 |
| 2024-02-20 | -23.37 | $22.41 | 523200 |
| 2024-02-16 | -50.52 | $21.62 | 590200 |
| 2024-02-15 | -35.08 | $21.95 | 394600 |
| 2024-02-14 | -46.54 | $21.34 | 529000 |
| 2024-02-13 | -46.45 | $21.26 | 267000 |
| 2024-02-12 | -10.54 | $22.66 | 391000 |
| 2024-02-09 | -41.67 | $21.39 | 672600 |
| 2024-02-08 | -37.01 | $21.58 | 445100 |
| 2024-02-07 | -50.68 | $20.86 | 616600 |
| 2024-02-06 | -57.11 | $20.52 | 506600 |
| 2024-02-05 | -50.42 | $20.68 | 357100 |
| 2024-02-02 | -34.60 | $21.36 | 597600 |
| 2024-02-01 | -21.80 | $22.00 | 633100 |
| 2024-01-31 | -13.33 | $22.12 | 558300 |
| 2024-01-30 | -3.29 | $22.50 | 197300 |
| 2024-01-29 | -0.22 | $22.62 | 277900 |
| 2024-01-26 | -7.85 | $22.20 | 363600 |
| 2024-01-25 | -4.95 | $22.12 | 381800 |
| 2024-01-24 | -3.20 | $21.72 | 318600 |
| 2024-01-23 | -8.83 | $21.29 | 352500 |
| 2024-01-22 | -8.96 | $21.14 | 572700 |
| 2024-01-19 | -0.80 | $20.58 | 663500 |
| 2024-01-18 | -17.86 | $19.70 | 431800 |
| 2024-01-17 | -30.10 | $19.46 | 316300 |
| 2024-01-16 | -31.12 | $19.44 | 399600 |
| 2024-01-12 | -43.93 | $19.29 | 263400 |
| 2024-01-11 | -35.98 | $19.46 | 353600 |
| 2024-01-10 | -38.79 | $19.40 | 365800 |
| 2024-01-09 | -66.36 | $18.81 | 418200 |
| 2024-01-08 | -64.49 | $18.85 | 557000 |
| 2024-01-05 | -82.59 | $18.38 | 726600 |
| 2024-01-04 | -87.50 | $18.27 | 383600 |
| 2024-01-03 | -69.96 | $18.39 | 379200 |
| 2024-01-02 | -54.37 | $18.80 | 484600 |
| 2023-12-29 | -36.77 | $19.16 | 455000 |
| 2023-12-28 | -33.68 | $19.25 | 422800 |
| 2023-12-27 | -36.08 | $19.18 | 494000 |
| 2023-12-26 | -46.05 | $18.89 | 440000 |
| 2023-12-22 | -48.11 | $18.83 | 429700 |
| 2023-12-21 | -42.61 | $18.99 | 545500 |
| 2023-12-20 | -28.18 | $19.41 | 257500 |
| 2023-12-19 | -17.87 | $19.71 | 128400 |
| 2023-12-18 | -24.76 | $19.46 | 115900 |
| 2023-12-15 | -25.08 | $19.45 | 470800 |
| 2023-12-14 | -12.58 | $19.83 | 171800 |
| 2023-12-13 | -4.88 | $19.39 | 166500 |
| 2023-12-12 | -8.65 | $18.98 | 157000 |
| 2023-12-11 | -5.86 | $18.58 | 104500 |
| 2023-12-08 | -5.08 | $18.59 | 94400 |
| 2023-12-07 | -0.35 | $18.65 | 128100 |
| 2023-12-06 | -13.48 | $18.10 | 98900 |
| 2023-12-05 | -15.14 | $17.92 | 115300 |
| 2023-12-04 | -15.54 | $17.91 | 202800 |
| 2023-12-01 | -3.72 | $18.19 | 221900 |
| 2023-11-30 | -21.28 | $17.45 | 139900 |
| 2023-11-29 | -16.67 | $17.58 | 108700 |
| 2023-11-28 | -12.06 | $17.71 | 89800 |
| 2023-11-27 | -9.93 | $17.77 | 101100 |
| 2023-11-24 | -4.26 | $17.93 | 44400 |
| 2023-11-22 | -5.32 | $17.90 | 113200 |
| 2023-11-21 | -1.21 | $17.68 | 197500 |
| 2023-11-20 | -6.67 | $17.47 | 181900 |
| 2023-11-17 | -15.42 | $17.26 | 115900 |
| 2023-11-16 | -17.92 | $17.20 | 132100 |
| 2023-11-15 | -5.83 | $17.49 | 236900 |
| 2023-11-14 | -19.59 | $17.20 | 217700 |
| 2023-11-13 | -70.24 | $16.09 | 250800 |
| 2023-11-10 | -66.09 | $16.21 | 413800 |
| 2023-11-09 | -72.66 | $16.02 | 194800 |
| 2023-11-08 | -67.13 | $16.18 | 235300 |
| 2023-11-07 | -64.71 | $16.25 | 325200 |
| 2023-11-06 | -57.14 | $16.58 | 199700 |
| 2023-11-03 | -52.38 | $16.73 | 468900 |
| 2023-11-02 | -85.71 | $15.68 | 450900 |
| 2023-11-01 | -90.79 | $15.72 | 380200 |
| 2023-10-31 | -93.09 | $15.66 | 198500 |
| 2023-10-30 | -88.76 | $15.89 | 172800 |
| 2023-10-27 | -97.15 | $15.60 | 207200 |
| 2023-10-26 | -92.62 | $16.01 | 115000 |
| 2023-10-25 | -98.47 | $15.78 | 82100 |
| 2023-10-24 | -95.65 | $16.13 | 219600 |
| 2023-10-23 | -96.64 | $16.38 | 99900 |
| 2023-10-20 | -100.00 | $16.48 | 131300 |
| 2023-10-19 | -99.44 | $16.94 | 102600 |
| 2023-10-18 | -91.59 | $17.34 | 69300 |
| 2023-10-17 | -77.90 | $17.85 | 123600 |
| 2023-10-16 | -80.39 | $17.76 | 105300 |
| 2023-10-13 | -92.82 | $17.31 | 138900 |
| 2023-10-12 | -93.03 | $17.60 | 212300 |
| 2023-10-11 | -92.24 | $17.70 | 145800 |
| 2023-10-10 | -90.97 | $17.85 | 147700 |
| 2023-10-09 | -80.00 | $18.19 | 122200 |
| 2023-10-06 | -93.54 | $17.95 | 179300 |
| 2023-10-05 | -91.67 | $18.28 | 134100 |
| 2023-10-04 | -96.50 | $18.22 | 216000 |
| 2023-10-03 | -93.91 | $18.54 | 110600 |
| 2023-10-02 | -95.60 | $19.10 | 177000 |
| 2023-09-29 | -89.55 | $19.39 | 342500 |
| 2023-09-28 | -81.82 | $19.56 | 341700 |
| 2023-09-27 | -96.82 | $19.23 | 125600 |
| 2023-09-26 | -95.91 | $19.25 | 267400 |
| 2023-09-25 | -90.06 | $19.77 | 122900 |
| 2023-09-22 | -76.16 | $20.09 | 191800 |
| 2023-09-21 | -71.05 | $20.23 | 165500 |
| 2023-09-20 | -78.16 | $20.22 | 101500 |
| 2023-09-19 | -77.01 | $20.24 | 81000 |
| 2023-09-18 | -77.59 | $20.23 | 102800 |
| 2023-09-15 | -74.71 | $20.28 | 607500 |
| 2023-09-14 | -73.56 | $20.30 | 118900 |
| 2023-09-13 | -67.69 | $20.26 | 93400 |
| 2023-09-12 | -57.07 | $20.45 | 180800 |
| 2023-09-11 | -52.91 | $20.49 | 121600 |
| 2023-09-08 | -59.71 | $20.35 | 106000 |
| 2023-09-07 | -69.42 | $20.15 | 247400 |
| 2023-09-06 | -66.02 | $20.22 | 179300 |
| 2023-09-05 | -63.11 | $20.28 | 261500 |
| 2023-09-01 | -23.79 | $21.09 | 235500 |
| 2023-08-31 | -42.23 | $20.71 | 177200 |
| 2023-08-30 | -29.61 | $20.97 | 212700 |
| 2023-08-29 | -29.13 | $20.98 | 120800 |
| 2023-08-28 | -23.30 | $21.10 | 111900 |
| 2023-08-25 | -20.67 | $21.17 | 71100 |
| 2023-08-24 | -42.32 | $21.06 | 159200 |
| 2023-08-23 | -25.09 | $21.52 | 151100 |
| 2023-08-22 | -53.11 | $20.80 | 176300 |
| 2023-08-21 | -56.76 | $20.80 | 172300 |
| 2023-08-18 | -56.42 | $20.81 | 159100 |
| 2023-08-17 | -62.50 | $20.63 | 212400 |
| 2023-08-16 | -89.53 | $19.83 | 119100 |
| 2023-08-15 | -95.95 | $19.64 | 62000 |
| 2023-08-14 | -85.81 | $19.94 | 108500 |
| 2023-08-11 | -86.15 | $19.93 | 81900 |
| 2023-08-10 | -82.43 | $20.04 | 201000 |
| 2023-08-09 | -78.38 | $20.16 | 109200 |
| 2023-08-08 | -85.14 | $19.96 | 143600 |
| 2023-08-07 | -67.57 | $20.48 | 165300 |
| 2023-08-04 | -63.51 | $20.60 | 153600 |
| 2023-08-03 | -83.45 | $20.01 | 256000 |
| 2023-08-02 | -52.90 | $21.11 | 166400 |
| 2023-08-01 | -37.07 | $21.52 | 173500 |
| 2023-07-31 | -46.33 | $21.28 | 438700 |
| 2023-07-28 | -35.52 | $21.56 | 169400 |
| 2023-07-27 | -34.36 | $21.59 | 202000 |
| 2023-07-26 | -32.43 | $21.64 | 178100 |
| 2023-07-25 | -16.60 | $22.05 | 435400 |
| 2023-07-24 | -7.66 | $22.18 | 275900 |
| 2023-07-21 | -16.96 | $21.75 | 116100 |
| 2023-07-20 | -8.64 | $21.90 | 147800 |
| 2023-07-19 | -16.82 | $21.72 | 201100 |
| 2023-07-18 | -25.44 | $21.59 | 186900 |
| 2023-07-17 | -55.99 | $21.25 | 156200 |
| 2023-07-14 | -49.19 | $21.46 | 256500 |
| 2023-07-13 | -33.33 | $21.97 | 301700 |
| 2023-07-12 | -44.87 | $21.61 | 701900 |
| 2023-07-11 | -87.18 | $20.29 | 248000 |
| 2023-07-10 | -92.02 | $20.15 | 225300 |
| 2023-07-07 | -99.69 | $19.99 | 131300 |
| 2023-07-06 | -88.89 | $20.35 | 212100 |
| 2023-07-05 | -80.13 | $20.73 | 248400 |
| 2023-07-03 | -72.12 | $20.98 | 60100 |
| 2023-06-30 | -73.08 | $20.95 | 488000 |
| 2023-06-29 | -70.51 | $21.03 | 345600 |
| 2023-06-28 | -88.14 | $20.48 | 148900 |
| 2023-06-27 | -87.18 | $20.51 | 142900 |
| 2023-06-26 | -95.42 | $20.31 | 126300 |
| 2023-06-23 | -94.77 | $20.33 | 880500 |
| 2023-06-22 | -97.89 | $20.91 | 143800 |
| 2023-06-21 | -99.49 | $21.29 | 156500 |
| 2023-06-20 | -77.08 | $21.75 | 136100 |
| 2023-06-16 | -53.13 | $22.21 | 595800 |
| 2023-06-15 | -22.92 | $22.79 | 161600 |
| 2023-06-14 | -28.65 | $22.68 | 309400 |
| 2023-06-13 | -40.10 | $22.46 | 444500 |
| 2023-06-12 | -45.31 | $22.36 | 165000 |
| 2023-06-09 | -23.44 | $22.78 | 178500 |
| 2023-06-08 | -20.31 | $22.84 | 421500 |
| 2023-06-07 | -18.18 | $22.84 | 243900 |
| 2023-06-06 | -41.18 | $22.41 | 300900 |
| 2023-06-05 | -60.96 | $22.04 | 112200 |
| 2023-06-02 | -31.55 | $22.59 | 191100 |
| 2023-06-01 | -40.09 | $22.31 | 225600 |
| 2023-05-31 | -77.88 | $21.49 | 218300 |
| 2023-05-30 | -63.59 | $21.80 | 66300 |
| 2023-05-26 | -60.83 | $21.86 | 68500 |
| 2023-05-25 | -73.19 | $21.64 | 94600 |
| 2023-05-24 | -68.51 | $21.75 | 87600 |
| 2023-05-23 | -37.02 | $22.49 | 92600 |
| 2023-05-22 | -15.32 | $23.00 | 91900 |
| 2023-05-19 | -36.26 | $22.68 | 76700 |
| 2023-05-18 | -44.89 | $22.52 | 115800 |
| 2023-05-17 | -66.67 | $21.94 | 129200 |
| 2023-05-16 | -78.60 | $21.65 | 91100 |
| 2023-05-15 | -80.27 | $21.60 | 54400 |
| 2023-05-12 | -78.60 | $21.65 | 102500 |
| 2023-05-11 | -77.93 | $21.67 | 75500 |
| 2023-05-10 | -66.22 | $22.02 | 163800 |
| 2023-05-09 | -61.54 | $22.16 | 78400 |
| 2023-05-08 | -53.18 | $22.41 | 90800 |
| 2023-05-05 | -47.16 | $22.59 | 108500 |
| 2023-05-04 | -63.21 | $22.11 | 199200 |
| 2023-05-03 | -65.73 | $22.37 | 211700 |
| 2023-05-02 | -81.05 | $21.99 | 161400 |
| 2023-05-01 | -83.26 | $22.21 | 132200 |
| 2023-04-28 | -66.05 | $22.58 | 208100 |
| 2023-04-27 | -77.21 | $22.34 | 59400 |
| 2023-04-26 | -89.30 | $22.08 | 65100 |
| 2023-04-25 | -74.42 | $22.40 | 67100 |
| 2023-04-24 | -31.16 | $23.33 | 72600 |
| 2023-04-21 | -20.47 | $23.56 | 85100 |
| 2023-04-20 | -11.16 | $23.76 | 82300 |
| 2023-04-19 | -13.95 | $23.70 | 74500 |
| 2023-04-18 | -1.43 | $23.92 | 68000 |
| 2023-04-17 | -4.69 | $23.68 | 57700 |
| 2023-04-14 | -17.22 | $23.41 | 90500 |
| 2023-04-13 | -24.88 | $23.25 | 103100 |
| 2023-04-12 | -23.45 | $23.28 | 89400 |
| 2023-04-11 | -31.58 | $23.11 | 85700 |
| 2023-04-10 | -46.89 | $22.79 | 124200 |
| 2023-04-06 | -73.75 | $22.36 | 112400 |
| 2023-04-05 | -90.34 | $21.99 | 137800 |
| 2023-04-04 | -78.19 | $22.38 | 85100 |
| 2023-04-03 | -58.48 | $23.05 | 151400 |
| 2023-03-31 | -52.14 | $23.58 | 230800 |
| 2023-03-30 | -58.94 | $23.31 | 120200 |
| 2023-03-29 | -66.75 | $23.00 | 117100 |
| 2023-03-28 | -70.53 | $22.85 | 82200 |
| 2023-03-27 | -71.03 | $22.83 | 95700 |
| 2023-03-24 | -77.08 | $22.59 | 119800 |
| 2023-03-23 | -77.08 | $22.59 | 80800 |
| 2023-03-22 | -75.82 | $22.64 | 82700 |
| 2023-03-21 | -61.74 | $23.31 | 144600 |
| 2023-03-20 | -80.75 | $22.50 | 201000 |
| 2023-03-17 | -98.89 | $21.73 | 718300 |
| 2023-03-16 | -77.11 | $22.75 | 137000 |
| 2023-03-15 | -82.29 | $22.54 | 187600 |
| 2023-03-14 | -75.72 | $22.95 | 134700 |
| 2023-03-13 | -87.86 | $22.32 | 163000 |
| 2023-03-10 | -96.71 | $23.06 | 125100 |
| 2023-03-09 | -95.36 | $24.21 | 122000 |
| 2023-03-08 | -77.86 | $24.84 | 68300 |
| 2023-03-07 | -81.68 | $24.74 | 115800 |
| 2023-03-06 | -77.48 | $24.85 | 156800 |
| 2023-03-03 | -54.20 | $25.46 | 124900 |
| 2023-03-02 | -72.90 | $24.97 | 116600 |
| 2023-03-01 | -47.62 | $25.18 | 175000 |
| 2023-02-28 | -42.99 | $25.07 | 209900 |
| 2023-02-27 | -45.18 | $24.82 | 52800 |
| 2023-02-24 | -45.18 | $24.82 | 103600 |
| 2023-02-23 | -37.99 | $25.14 | 76100 |
| 2023-02-22 | -36.63 | $25.14 | 171400 |
| 2023-02-21 | -26.32 | $25.63 | 135100 |
| 2023-02-17 | -20.63 | $25.90 | 110500 |
| 2023-02-16 | -17.27 | $26.02 | 87900 |
| 2023-02-15 | -7.33 | $26.48 | 110200 |
| 2023-02-14 | -18.50 | $25.87 | 300900 |
| 2023-02-13 | -0.77 | $26.50 | 82300 |
| 2023-02-10 | -0.54 | $26.18 | 148900 |
| 2023-02-09 | -13.33 | $25.47 | 219600 |
| 2023-02-08 | -7.21 | $25.81 | 144000 |
| 2023-02-07 | -1.48 | $25.93 | 207400 |
| 2023-02-06 | -9.28 | $25.51 | 171500 |
| 2023-02-03 | -4.19 | $25.77 | 290700 |
| 2023-02-02 | -8.50 | $25.07 | 343700 |
| 2023-02-01 | -3.07 | $23.80 | 284400 |
| 2023-01-31 | -1.31 | $23.45 | 264000 |
| 2023-01-30 | -10.88 | $22.72 | 123600 |
| 2023-01-27 | -8.73 | $22.76 | 84000 |
| 2023-01-26 | -10.68 | $22.65 | 99900 |
| 2023-01-25 | -18.20 | $22.34 | 84500 |
| 2023-01-24 | -14.32 | $22.50 | 92600 |
| 2023-01-23 | 0.00 | $23.09 | 111600 |
| 2023-01-20 | -1.90 | $22.83 | 189600 |
| 2023-01-19 | -4.02 | $22.03 | 154900 |
| 2023-01-18 | -8.33 | $21.69 | 91800 |
| 2023-01-17 | -4.37 | $21.73 | 162800 |
| 2023-01-13 | -9.50 | $21.43 | 98900 |
| 2023-01-12 | -17.32 | $21.15 | 226300 |
| 2023-01-11 | -8.23 | $21.20 | 710200 |
| 2023-01-10 | -4.61 | $21.09 | 220400 |
| 2023-01-09 | -10.86 | $20.90 | 111200 |
| 2023-01-06 | -9.21 | $20.95 | 232400 |
| 2023-01-05 | -34.87 | $20.17 | 106000 |
| 2023-01-04 | -38.49 | $20.06 | 400200 |
| 2023-01-03 | -24.34 | $20.49 | 425500 |
| 2022-12-30 | -13.09 | $20.58 | 263500 |
| 2022-12-29 | -28.00 | $20.17 | 198600 |
| 2022-12-28 | -65.82 | $19.13 | 129000 |
| 2022-12-27 | -62.55 | $19.22 | 99700 |
| 2022-12-23 | -58.91 | $19.32 | 89500 |
| 2022-12-22 | -65.45 | $19.14 | 90300 |
| 2022-12-21 | -49.45 | $19.58 | 150800 |
| 2022-12-20 | -65.09 | $19.15 | 131100 |
| 2022-12-19 | -74.55 | $18.89 | 136400 |
| 2022-12-16 | -84.36 | $18.62 | 1.0M |
| 2022-12-15 | -84.36 | $18.62 | 219100 |
| 2022-12-14 | -89.78 | $19.27 | 155600 |
| 2022-12-13 | -67.20 | $19.69 | 143800 |
| 2022-12-12 | -93.55 | $19.20 | 181600 |
| 2022-12-09 | -84.38 | $19.46 | 71300 |
| 2022-12-08 | -77.08 | $19.60 | 73300 |
| 2022-12-07 | -53.16 | $19.65 | 106200 |
| 2022-12-06 | -25.28 | $20.40 | 130200 |
| 2022-12-05 | -11.52 | $20.77 | 213600 |
| 2022-12-02 | -9.67 | $20.82 | 109300 |
| 2022-12-01 | -10.37 | $20.72 | 154100 |
| 2022-11-30 | -20.75 | $20.36 | 206700 |
| 2022-11-29 | -38.62 | $19.74 | 105300 |
| 2022-11-28 | -48.42 | $19.40 | 128600 |
| 2022-11-25 | -35.45 | $19.85 | 52800 |
| 2022-11-23 | -38.62 | $19.74 | 65500 |
| 2022-11-22 | -42.07 | $19.62 | 108900 |
| 2022-11-21 | -43.59 | $19.55 | 127200 |
| 2022-11-18 | -42.20 | $19.51 | 132900 |
| 2022-11-17 | -37.19 | $19.57 | 129100 |
| 2022-11-16 | -34.48 | $19.68 | 117000 |
| 2022-11-15 | -26.35 | $20.01 | 148900 |
| 2022-11-14 | -33.00 | $19.74 | 183400 |
| 2022-11-11 | -26.85 | $19.99 | 300900 |
| 2022-11-10 | -1.31 | $20.78 | 341400 |
| 2022-11-09 | -39.61 | $18.56 | 218500 |
| 2022-11-08 | -16.56 | $19.27 | 296800 |
| 2022-11-07 | -12.01 | $19.41 | 198300 |
| 2022-11-04 | -15.58 | $19.30 | 293800 |
| 2022-11-03 | -28.31 | $18.65 | 399200 |
| 2022-11-02 | -30.69 | $18.53 | 367500 |
| 2022-11-01 | -5.03 | $19.22 | 214700 |
| 2022-10-31 | -3.40 | $18.82 | 161000 |
| 2022-10-28 | -3.73 | $18.60 | 371800 |
| 2022-10-27 | -11.19 | $18.30 | 270000 |
| 2022-10-26 | -9.00 | $18.37 | 120200 |
| 2022-10-25 | -8.00 | $18.41 | 225300 |
| 2022-10-24 | -30.25 | $17.52 | 234600 |
| 2022-10-21 | -33.50 | $17.39 | 481900 |
| 2022-10-20 | -33.50 | $17.39 | 146900 |
| 2022-10-19 | -31.75 | $17.46 | 135400 |
| 2022-10-18 | -27.25 | $17.64 | 239700 |
| 2022-10-17 | -28.00 | $17.61 | 327900 |
| 2022-10-14 | -27.25 | $17.64 | 515900 |
| 2022-10-13 | -2.65 | $18.40 | 430700 |
| 2022-10-12 | -6.90 | $17.43 | 237500 |
| 2022-10-11 | -11.03 | $17.31 | 335900 |
| 2022-10-10 | -15.12 | $17.48 | 288500 |
| 2022-10-07 | -43.46 | $16.89 | 671900 |
| 2022-10-06 | -25.39 | $17.58 | 914100 |
| 2022-10-05 | -70.42 | $15.86 | 180300 |
| 2022-10-04 | -68.06 | $15.95 | 371100 |
| 2022-10-03 | -89.01 | $15.15 | 334300 |
| 2022-09-30 | -99.73 | $14.91 | 323000 |
| 2022-09-29 | -90.70 | $15.33 | 316500 |
| 2022-09-28 | -83.33 | $15.60 | 318000 |
| 2022-09-27 | -88.98 | $15.40 | 266100 |
| 2022-09-26 | -85.31 | $15.53 | 209600 |
| 2022-09-23 | -87.93 | $15.50 | 237900 |
| 2022-09-22 | -99.71 | $15.58 | 185600 |
| 2022-09-21 | -95.85 | $16.30 | 123600 |
| 2022-09-20 | -85.47 | $16.60 | 190800 |
| 2022-09-19 | -61.00 | $17.35 | 269600 |
| 2022-09-16 | -84.67 | $16.79 | 455400 |
| 2022-09-15 | -99.48 | $16.76 | 256000 |
| 2022-09-14 | -93.58 | $17.06 | 248000 |
| 2022-09-13 | -87.43 | $17.29 | 211000 |
| 2022-09-12 | -58.29 | $18.38 | 281700 |
| 2022-09-09 | -56.95 | $18.43 | 171800 |
| 2022-09-08 | -67.38 | $18.04 | 240100 |
| 2022-09-07 | -75.67 | $17.73 | 326600 |
| 2022-09-06 | -90.91 | $17.16 | 231000 |
| 2022-09-02 | -87.17 | $17.30 | 307300 |
| 2022-09-01 | -89.04 | $17.23 | 255900 |
| 2022-08-31 | -100.00 | $17.09 | 212200 |
| 2022-08-30 | -87.18 | $17.84 | 217600 |
| 2022-08-29 | -98.25 | $17.75 | 103700 |
| 2022-08-26 | -93.95 | $18.23 | 186600 |
| 2022-08-25 | -71.89 | $19.00 | 148700 |
| 2022-08-24 | -84.51 | $18.65 | 141200 |
| 2022-08-23 | -87.17 | $18.59 | 166300 |
| 2022-08-22 | -85.40 | $18.63 | 156800 |
| 2022-08-19 | -50.89 | $19.41 | 126100 |
| 2022-08-18 | -5.75 | $20.43 | 104400 |
| 2022-08-17 | -5.77 | $20.26 | 214400 |
| 2022-08-16 | -7.85 | $20.16 | 197800 |
| 2022-08-15 | -5.17 | $20.12 | 204200 |
| 2022-08-12 | -2.86 | $20.03 | 123900 |
| 2022-08-11 | -4.35 | $19.35 | 192200 |
| 2022-08-10 | -8.33 | $19.10 | 208500 |
| 2022-08-09 | -29.66 | $18.47 | 199700 |
| 2022-08-08 | -9.13 | $19.01 | 135200 |
| 2022-08-05 | -15.59 | $18.84 | 107700 |
| 2022-08-04 | -19.77 | $18.73 | 183300 |
| 2022-08-03 | -15.21 | $18.85 | 1.8M |
| 2022-08-02 | -25.86 | $18.57 | 267800 |
| 2022-08-01 | -8.37 | $19.03 | 281400 |
| 2022-07-29 | -12.93 | $18.91 | 429900 |
| 2022-07-28 | -8.75 | $19.02 | 201800 |
| 2022-07-27 | -11.76 | $18.87 | 313800 |
| 2022-07-26 | -35.03 | $18.66 | 159200 |
| 2022-07-25 | -25.80 | $18.95 | 136500 |
| 2022-07-22 | -33.44 | $18.71 | 152100 |
| 2022-07-21 | -34.08 | $18.69 | 236000 |
| 2022-07-20 | -36.62 | $18.61 | 276500 |
| 2022-07-19 | -52.23 | $18.12 | 159000 |
| 2022-07-18 | -76.43 | $17.36 | 202600 |
| 2022-07-15 | -68.79 | $17.60 | 188400 |
| 2022-07-14 | -82.17 | $17.18 | 190400 |
| 2022-07-13 | -85.99 | $17.06 | 157500 |
| 2022-07-12 | -96.51 | $17.27 | 332400 |
| 2022-07-11 | -97.36 | $17.29 | 227500 |
| 2022-07-08 | -97.01 | $17.68 | 236900 |
| 2022-07-07 | -89.15 | $17.99 | 208200 |
| 2022-07-06 | -93.26 | $17.85 | 288600 |
| 2022-07-05 | -87.78 | $18.05 | 365700 |
| 2022-07-01 | -86.53 | $18.12 | 397900 |
| 2022-06-30 | -89.68 | $18.01 | 488700 |
| 2022-06-29 | -74.49 | $18.57 | 359800 |
| 2022-06-28 | -67.25 | $18.82 | 377700 |
| 2022-06-27 | -55.94 | $19.21 | 489300 |
| 2022-06-24 | -53.91 | $19.28 | 1.3M |
| 2022-06-23 | -65.51 | $18.88 | 272000 |
| 2022-06-22 | -64.64 | $18.91 | 292300 |
| 2022-06-21 | -65.80 | $18.87 | 300000 |
| 2022-06-17 | -73.04 | $18.62 | 918600 |
| 2022-06-16 | -86.38 | $18.16 | 710400 |
| 2022-06-15 | -85.94 | $18.94 | 471100 |
| 2022-06-14 | -84.77 | $18.97 | 372100 |
| 2022-06-13 | -82.40 | $19.08 | 689900 |
| 2022-06-10 | -56.80 | $19.72 | 437300 |
| 2022-06-09 | -27.20 | $20.46 | 251600 |
| 2022-06-08 | -18.80 | $20.67 | 566700 |
| 2022-06-07 | -5.60 | $21.00 | 319000 |
| 2022-06-06 | -8.00 | $20.94 | 409200 |
| 2022-06-03 | -16.47 | $20.77 | 228100 |
| 2022-06-02 | -20.97 | $20.75 | 353600 |
| 2022-06-01 | -39.70 | $20.25 | 297100 |
| 2022-05-31 | -34.46 | $20.39 | 435600 |
| 2022-05-27 | -38.58 | $20.28 | 359800 |
| 2022-05-26 | -51.69 | $19.93 | 431900 |
| 2022-05-25 | -62.92 | $19.63 | 274900 |
| 2022-05-24 | -68.54 | $19.48 | 429100 |
| 2022-05-23 | -58.58 | $19.80 | 570600 |
| 2022-05-20 | -65.55 | $19.82 | 290800 |
| 2022-05-19 | -64.33 | $19.86 | 570800 |
| 2022-05-18 | -71.39 | $19.88 | 561000 |
| 2022-05-17 | -54.92 | $20.57 | 412500 |
| 2022-05-16 | -81.30 | $19.47 | 370700 |
| 2022-05-13 | -76.74 | $19.66 | 323900 |
| 2022-05-12 | -81.06 | $19.48 | 533100 |
| 2022-05-11 | -98.94 | $19.11 | 441500 |
| 2022-05-10 | -91.32 | $19.81 | 766500 |
| 2022-05-09 | -88.47 | $20.02 | 823500 |
| 2022-05-06 | -81.31 | $20.25 | 598900 |
| 2022-05-05 | -51.40 | $21.21 | 532400 |
| 2022-05-04 | -73.02 | $20.64 | 468700 |
| 2022-05-03 | -85.96 | $20.31 | 361800 |
| 2022-05-02 | -88.03 | $20.24 | 329100 |
| 2022-04-29 | -98.55 | $20.04 | 624900 |
| 2022-04-28 | -86.46 | $20.64 | 237400 |
| 2022-04-27 | -97.82 | $20.36 | 440700 |
| 2022-04-26 | -100.00 | $20.76 | 606300 |
| 2022-04-25 | -88.80 | $21.62 | 869300 |
| 2022-04-22 | -86.96 | $21.75 | 613900 |
| 2022-04-21 | -86.96 | $21.75 | 640100 |
| 2022-04-20 | -73.83 | $22.33 | 379700 |
| 2022-04-19 | -73.23 | $22.52 | 441600 |
| 2022-04-18 | -82.27 | $22.10 | 501900 |
| 2022-04-14 | -84.62 | $21.99 | 495400 |
| 2022-04-13 | -78.69 | $22.38 | 609900 |
| 2022-04-12 | -94.95 | $21.59 | 664100 |
| 2022-04-11 | -96.41 | $21.92 | 531700 |
| 2022-04-08 | -93.00 | $22.23 | 511700 |
| 2022-04-07 | -93.00 | $22.23 | 598700 |
| 2022-04-06 | -96.93 | $22.69 | 1.2M |
| 2022-04-05 | -73.45 | $23.52 | 470700 |
| 2022-04-04 | -42.55 | $24.31 | 337900 |
| 2022-04-01 | -35.65 | $24.63 | 331700 |
| 2022-03-31 | -42.97 | $24.25 | 578000 |
| 2022-03-30 | -40.46 | $24.38 | 317100 |
| 2022-03-29 | -29.48 | $24.95 | 457500 |
| 2022-03-28 | -44.70 | $24.16 | 521200 |
| 2022-03-25 | -46.44 | $24.07 | 391500 |
| 2022-03-24 | -35.26 | $24.65 | 677300 |
| 2022-03-23 | -35.65 | $24.63 | 689600 |
| 2022-03-22 | -19.27 | $25.48 | 491500 |
| 2022-03-21 | -23.31 | $25.27 | 609700 |
| 2022-03-18 | -13.68 | $25.77 | 3.7M |
| 2022-03-17 | -9.25 | $26.00 | 1.1M |
| 2022-03-16 | -8.69 | $25.39 | 1.4M |
| 2022-03-15 | -22.57 | $24.48 | 710000 |
| 2022-03-14 | -32.04 | $24.09 | 858400 |
| 2022-03-11 | -43.20 | $23.63 | 572300 |
| 2022-03-10 | -42.23 | $23.67 | 823500 |
| 2022-03-09 | -52.43 | $23.25 | 843100 |
| 2022-03-08 | -87.62 | $21.80 | 1.0M |
| 2022-03-07 | -99.27 | $21.32 | 1.1M |
| 2022-03-04 | -75.00 | $23.16 | 1.0M |
| 2022-03-03 | -30.08 | $24.30 | 565800 |
| 2022-03-02 | -25.74 | $24.37 | 603300 |
| 2022-03-01 | -57.18 | $23.10 | 783200 |
| 2022-02-28 | -32.91 | $23.87 | 646500 |
| 2022-02-25 | -19.34 | $24.35 | 268800 |
| 2022-02-24 | -29.38 | $23.80 | 569700 |
| 2022-02-23 | -33.03 | $23.60 | 430100 |
| 2022-02-22 | -21.17 | $24.25 | 551200 |
| 2022-02-18 | -19.89 | $24.32 | 495300 |
| 2022-02-17 | -23.36 | $24.13 | 568900 |
| 2022-02-16 | -2.74 | $25.26 | 764400 |
| 2022-02-15 | -4.67 | $24.83 | 978800 |
| 2022-02-14 | -12.85 | $24.34 | 914300 |
| 2022-02-11 | -21.15 | $23.92 | 954900 |
| 2022-02-10 | -14.43 | $24.26 | 1.0M |
| 2022-02-09 | -5.34 | $24.72 | 848400 |
| 2022-02-08 | -17.79 | $24.09 | 1.0M |
| 2022-02-07 | -25.10 | $23.72 | 1.1M |
| 2022-02-04 | -30.43 | $23.45 | 906300 |
| 2022-02-03 | -45.65 | $22.68 | 1.6M |
| 2022-02-02 | -69.33 | $21.62 | 809500 |
| 2022-02-01 | -63.10 | $22.07 | 744000 |
| 2022-01-31 | -72.82 | $21.58 | 1.5M |
| 2022-01-28 | -85.62 | $20.81 | 498400 |
| 2022-01-27 | -99.66 | $20.52 | 663000 |
| 2022-01-26 | -96.66 | $20.89 | 575200 |
| 2022-01-25 | -94.18 | $21.05 | 932600 |
| 2022-01-24 | -78.48 | $21.94 | 709000 |
| 2022-01-21 | -100.00 | $21.84 | 745500 |
| 2022-01-20 | -98.98 | $22.49 | 671900 |
| 2022-01-19 | -99.02 | $23.37 | 426900 |
| 2022-01-18 | -90.00 | $23.87 | 498400 |
| 2022-01-14 | -73.74 | $24.44 | 525700 |
| 2022-01-13 | -77.47 | $24.53 | 442900 |
| 2022-01-12 | -77.84 | $24.53 | 525800 |
| 2022-01-11 | -79.46 | $24.62 | 529500 |
| 2022-01-10 | -88.28 | $24.35 | 635200 |
| 2022-01-07 | -93.03 | $24.29 | 709500 |
| 2022-01-06 | -96.64 | $24.26 | 511900 |
| 2022-01-05 | -100.00 | $24.30 | 590400 |
| 2022-01-04 | -88.52 | $25.31 | 695400 |
| 2022-01-03 | -87.46 | $25.38 | 683200 |
| 2021-12-31 | -84.14 | $25.60 | 734700 |
| 2021-12-30 | -79.31 | $25.92 | 1.0M |
| 2021-12-29 | -83.53 | $25.64 | 6.0M |
| 2021-12-28 | -81.27 | $25.79 | 622400 |
| 2021-12-27 | -77.79 | $26.02 | 694800 |
| 2021-12-23 | -83.23 | $25.66 | 778400 |
| 2021-12-22 | -86.71 | $25.43 | 1.1M |
| 2021-12-21 | -88.97 | $25.28 | 2.1M |
| 2021-12-20 | -95.47 | $24.85 | 2.1M |
| 2021-12-17 | -90.33 | $26.31 | 1.8M |
| 2021-12-16 | -98.95 | $26.46 | 1.1M |
| 2021-12-15 | -87.10 | $27.12 | 1.6M |
| 2021-12-14 | -86.04 | $27.41 | 1.6M |
| 2021-12-13 | -59.95 | $28.55 | 1.1M |
| 2021-12-10 | -41.88 | $29.34 | 1.6M |
| 2021-12-09 | -19.68 | $30.31 | 4.0M |
| 2021-12-08 | -26.96 | $29.78 | 1.4M |
| 2021-12-07 | -53.43 | $28.70 | 9.0M |
| 2021-12-06 | -69.19 | $28.14 | 1.1M |
| 2021-12-03 | -89.65 | $27.33 | 1.6M |
| 2021-12-02 | -52.71 | $30.20 | 8.5M |
| 2021-12-01 | -49.61 | $30.24 | 5.9M |
| 2021-11-30 | -65.89 | $30.03 | 2.9M |
| 2021-11-29 | -32.84 | $30.44 | 2.8M |
| 2021-11-26 | -32.74 | $30.15 | 1.1M |
| 2021-11-24 | -11.11 | $30.46 | 526900 |
| 2021-11-23 | -11.51 | $30.40 | 1.5M |
| 2021-11-22 | -14.63 | $30.27 | 935100 |
| 2021-11-19 | -11.99 | $30.38 | 935500 |
| 2021-11-18 | -10.07 | $30.46 | 1.2M |
| 2021-11-17 | -11.40 | $30.40 | 2.6M |
| 2021-11-16 | -8.62 | $30.50 | 2.0M |
| 2021-11-15 | -5.66 | $30.63 | 1.6M |
| 2021-11-12 | -2.48 | $30.77 | 1.2M |
| 2021-11-11 | -3.24 | $30.63 | 1.5M |
| 2021-11-10 | -9.47 | $30.29 | 1.3M |
| 2021-11-09 | -8.51 | $30.31 | 1.9M |
| 2021-11-08 | -10.17 | $30.23 | 1.2M |
| 2021-11-05 | -8.92 | $30.29 | 3.3M |
| 2021-11-04 | -13.90 | $30.05 | 4.8M |
| 2021-11-03 | -12.24 | $30.13 | 714500 |
| 2021-11-02 | -7.17 | $30.37 | 1.0M |
| 2021-11-01 | -18.44 | $29.82 | 904100 |
| 2021-10-29 | -6.12 | $29.98 | 2.6M |
| 2021-10-28 | -11.73 | $28.85 | 2.6M |
| 2021-10-27 | -40.65 | $26.76 | 488200 |
| 2021-10-26 | -21.94 | $27.05 | 290000 |
| 2021-10-25 | -19.48 | $27.08 | 431300 |
| 2021-10-22 | -11.63 | $26.98 | 356700 |
| 2021-10-21 | -15.50 | $26.93 | 400700 |
| 2021-10-20 | -28.68 | $26.76 | 569500 |
| 2021-10-19 | -38.76 | $26.63 | 304900 |
| 2021-10-18 | -47.29 | $26.52 | 324600 |
| 2021-10-15 | -28.24 | $26.76 | 331000 |
| 2021-10-14 | -32.06 | $26.71 | 521700 |
| 2021-10-13 | -78.63 | $26.10 | 334900 |
| 2021-10-12 | -70.99 | $26.20 | 270100 |
| 2021-10-11 | -63.43 | $26.31 | 196600 |
| 2021-10-08 | -41.04 | $26.61 | 309200 |
| 2021-10-07 | -44.03 | $26.57 | 426400 |
| 2021-10-06 | -53.10 | $26.50 | 965700 |
| 2021-10-05 | -78.62 | $26.13 | 343400 |
| 2021-10-04 | -92.41 | $25.94 | 575400 |
| 2021-10-01 | -82.46 | $26.12 | 699300 |
| 2021-09-30 | -82.18 | $26.13 | 581800 |
| 2021-09-29 | -87.36 | $26.04 | 464800 |
| 2021-09-28 | -80.46 | $26.16 | 398200 |
| 2021-09-27 | -47.31 | $26.80 | 291500 |
| 2021-09-24 | -53.76 | $26.68 | 290500 |
| 2021-09-23 | -36.56 | $27.00 | 288400 |
| 2021-09-22 | -58.60 | $26.59 | 269400 |
| 2021-09-21 | -76.88 | $26.25 | 472100 |
| 2021-09-20 | -82.80 | $26.14 | 658900 |
| 2021-09-17 | -73.72 | $26.53 | 977000 |
| 2021-09-16 | -50.25 | $26.66 | 181300 |
| 2021-09-15 | -41.38 | $26.84 | 451800 |
| 2021-09-14 | -53.20 | $26.60 | 800200 |
| 2021-09-13 | -33.50 | $27.00 | 512900 |
| 2021-09-10 | -50.74 | $26.65 | 246300 |
| 2021-09-09 | -41.38 | $26.84 | 326500 |
| 2021-09-08 | -37.93 | $26.91 | 305700 |
| 2021-09-07 | -26.11 | $27.15 | 311100 |
| 2021-09-03 | -13.79 | $27.40 | 352000 |
| 2021-09-02 | -16.75 | $27.34 | 309400 |
| 2021-09-01 | -24.63 | $27.18 | 332000 |
| 2021-08-31 | -18.99 | $27.19 | 319400 |
| 2021-08-30 | -15.64 | $27.25 | 372800 |
| 2021-08-27 | -2.15 | $27.61 | 441900 |
| 2021-08-26 | -8.63 | $27.26 | 365200 |
| 2021-08-25 | -5.17 | $27.33 | 695400 |
| 2021-08-24 | -4.12 | $26.86 | 365200 |
| 2021-08-23 | -19.42 | $26.38 | 210800 |
| 2021-08-20 | -21.79 | $26.30 | 365700 |
| 2021-08-19 | -25.31 | $26.16 | 492500 |
| 2021-08-18 | -23.85 | $26.15 | 355300 |
| 2021-08-17 | -11.39 | $26.57 | 433300 |
| 2021-08-16 | 0.00 | $26.98 | 310600 |
| 2021-08-13 | -6.05 | $26.73 | 178000 |
| 2021-08-12 | -5.08 | $26.77 | 314700 |
| 2021-08-11 | -7.75 | $26.66 | 392900 |
| 2021-08-10 | -8.72 | $26.62 | 435100 |
| 2021-08-09 | -1.53 | $26.72 | 383500 |
| 2021-08-06 | -3.79 | $26.40 | 424300 |
| 2021-08-05 | -0.30 | $26.18 | 357200 |
| 2021-08-04 | -2.04 | $25.73 | 598500 |
| 2021-08-03 | -2.39 | $25.30 | 661900 |
| 2021-08-02 | -11.95 | $25.06 | 366500 |
| 2021-07-30 | -4.89 | $24.99 | 470200 |
| 2021-07-29 | -16.89 | $24.72 | 401800 |
| 2021-07-28 | -15.79 | $24.45 | 417300 |
| 2021-07-27 | -7.79 | $24.27 | 296700 |
| 2021-07-26 | -12.34 | $24.20 | 173300 |
| 2021-07-23 | -30.52 | $23.92 | 234400 |
| 2021-07-22 | -45.45 | $23.69 | 239700 |
| 2021-07-21 | -33.12 | $23.88 | 384500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.15
2026-07-17
Close Price
$82.79
Vol: 335700Average Directional Index - Detailed Analysis
Minimum
8.71
Average
23.48
Maximum
64.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.15 | $82.79 | 335700 |
| 2026-07-16 | 18.51 | $83.27 | 492917 |
| 2026-07-15 | 18.56 | $83.07 | 389500 |
| 2026-07-14 | 18.73 | $80.62 | 340942 |
| 2026-07-13 | 19.22 | $78.81 | 416125 |
| 2026-07-10 | 19.73 | $81.66 | 430800 |
| 2026-07-09 | 19.65 | $80.38 | 395627 |
| 2026-07-08 | 19.78 | $77.39 | 311200 |
| 2026-07-07 | 20.23 | $78.28 | 448311 |
| 2026-07-06 | 20.57 | $79.15 | 729874 |
| 2026-07-02 | 20.94 | $73.09 | 388401 |
| 2026-07-01 | 22.01 | $71.98 | 474000 |
| 2026-06-30 | 23.03 | $71.52 | 467600 |
| 2026-06-29 | 23.67 | $71.17 | 447900 |
| 2026-06-26 | 24.35 | $72.20 | 1.4M |
| 2026-06-25 | 25.13 | $69.77 | 741300 |
| 2026-06-24 | 25.85 | $70.38 | 605729 |
| 2026-06-23 | 26.70 | $73.01 | 443100 |
| 2026-06-22 | 27.86 | $73.89 | 718648 |
| 2026-06-18 | 29.33 | $75.15 | 3.0M |
| 2026-06-17 | 30.87 | $82.72 | 470600 |
| 2026-06-16 | 29.58 | $82.33 | 397000 |
| 2026-06-15 | 28.51 | $80.57 | 871300 |
| 2026-06-12 | 27.39 | $78.54 | 246343 |
| 2026-06-11 | 26.83 | $77.70 | 340648 |
| 2026-06-10 | 26.25 | $76.08 | 257431 |
| 2026-06-09 | 25.72 | $77.34 | 361795 |
| 2026-06-08 | 25.07 | $77.03 | 484532 |
| 2026-06-05 | 24.62 | $74.00 | 306200 |
| 2026-06-04 | 24.53 | $75.82 | 327600 |
| 2026-06-03 | 24.43 | $72.26 | 455300 |
| 2026-06-02 | 24.85 | $72.70 | 272600 |
| 2026-06-01 | 24.79 | $72.30 | 295600 |
| 2026-05-29 | 24.84 | $72.31 | 409900 |
| 2026-05-28 | 24.77 | $72.71 | 358609 |
| 2026-05-27 | 24.55 | $74.50 | 664046 |
| 2026-05-26 | 23.88 | $75.48 | 619549 |
| 2026-05-22 | 23.18 | $71.58 | 529400 |
| 2026-05-21 | 22.68 | $72.57 | 405900 |
| 2026-05-20 | 22.48 | $71.12 | 661500 |
| 2026-05-19 | 22.47 | $68.11 | 385815 |
| 2026-05-18 | 22.96 | $69.34 | 348800 |
| 2026-05-15 | 23.31 | $68.82 | 294400 |
| 2026-05-14 | 23.78 | $71.22 | 406100 |
| 2026-05-13 | 23.57 | $70.22 | 506129 |
| 2026-05-12 | 23.24 | $70.53 | 290500 |
| 2026-05-11 | 22.89 | $72.38 | 529410 |
| 2026-05-08 | 22.52 | $68.63 | 259300 |
| 2026-05-07 | 22.91 | $66.53 | 245100 |
| 2026-05-06 | 23.53 | $67.89 | 269123 |
| 2026-05-05 | 23.80 | $68.34 | 333123 |
| 2026-05-04 | 24.31 | $67.55 | 433022 |
| 2026-05-01 | 24.95 | $65.49 | 525331 |
| 2026-04-30 | 25.62 | $67.35 | 574000 |
| 2026-04-29 | 26.33 | $65.08 | 493200 |
| 2026-04-28 | 26.37 | $66.91 | 313100 |
| 2026-04-27 | 26.15 | $68.18 | 276200 |
| 2026-04-24 | 25.26 | $67.78 | 209400 |
| 2026-04-23 | 24.39 | $66.94 | 187400 |
| 2026-04-22 | 23.34 | $67.67 | 382700 |
| 2026-04-21 | 22.23 | $65.78 | 270319 |
| 2026-04-20 | 21.32 | $66.70 | 238203 |
| 2026-04-17 | 20.00 | $66.71 | 395100 |
| 2026-04-16 | 18.62 | $66.41 | 289532 |
| 2026-04-15 | 17.32 | $66.69 | 331044 |
| 2026-04-14 | 16.05 | $64.97 | 403323 |
| 2026-04-13 | 14.85 | $63.44 | 323300 |
| 2026-04-10 | 13.91 | $61.93 | 288001 |
| 2026-04-09 | 13.13 | $61.86 | 507545 |
| 2026-04-08 | 12.32 | $59.43 | 554800 |
| 2026-04-07 | 11.79 | $56.27 | 284500 |
| 2026-04-06 | 11.94 | $55.99 | 259100 |
| 2026-04-02 | 12.26 | $55.28 | 328419 |
| 2026-04-01 | 12.73 | $56.20 | 519201 |
| 2026-03-31 | 12.31 | $54.42 | 314600 |
| 2026-03-30 | 12.87 | $52.28 | 187210 |
| 2026-03-27 | 13.51 | $52.22 | 172800 |
| 2026-03-26 | 14.16 | $54.44 | 230200 |
| 2026-03-25 | 14.54 | $53.88 | 186900 |
| 2026-03-24 | 15.11 | $51.94 | 239336 |
| 2026-03-23 | 15.60 | $52.13 | 253200 |
| 2026-03-20 | 16.21 | $50.83 | 567934 |
| 2026-03-19 | 16.52 | $52.05 | 329206 |
| 2026-03-18 | 16.77 | $50.21 | 289600 |
| 2026-03-17 | 16.66 | $51.11 | 249222 |
| 2026-03-16 | 16.76 | $50.73 | 214314 |
| 2026-03-13 | 16.82 | $50.43 | 261100 |
| 2026-03-12 | 16.73 | $50.29 | 318317 |
| 2026-03-11 | 16.27 | $50.72 | 173900 |
| 2026-03-10 | 16.00 | $51.56 | 203807 |
| 2026-03-09 | 15.86 | $51.56 | 271500 |
| 2026-03-06 | 15.39 | $51.18 | 273100 |
| 2026-03-05 | 15.05 | $53.41 | 365126 |
| 2026-03-04 | 15.19 | $54.68 | 328500 |
| 2026-03-03 | 15.69 | $53.78 | 308117 |
| 2026-03-02 | 15.97 | $54.95 | 263800 |
| 2026-02-27 | 16.59 | $53.86 | 442706 |
| 2026-02-26 | 17.13 | $55.78 | 274909 |
| 2026-02-25 | 17.85 | $56.43 | 376400 |
| 2026-02-24 | 18.62 | $54.37 | 366947 |
| 2026-02-23 | 19.08 | $52.44 | 364544 |
| 2026-02-20 | 19.10 | $53.23 | 223500 |
| 2026-02-19 | 19.25 | $52.89 | 161700 |
| 2026-02-18 | 19.28 | $52.72 | 119430 |
| 2026-02-17 | 19.56 | $51.94 | 179825 |
| 2026-02-13 | 19.46 | $51.85 | 145616 |
| 2026-02-12 | 19.31 | $52.31 | 284100 |
| 2026-02-11 | 19.36 | $51.92 | 281423 |
| 2026-02-10 | 19.14 | $51.62 | 257600 |
| 2026-02-09 | 18.74 | $51.86 | 274000 |
| 2026-02-06 | 18.37 | $50.98 | 405200 |
| 2026-02-05 | 17.47 | $48.52 | 665239 |
| 2026-02-04 | 16.50 | $52.51 | 414700 |
| 2026-02-03 | 16.54 | $51.67 | 376632 |
| 2026-02-02 | 16.57 | $55.85 | 187000 |
| 2026-01-30 | 16.68 | $55.42 | 429105 |
| 2026-01-29 | 16.92 | $55.13 | 238135 |
| 2026-01-28 | 16.98 | $55.29 | 188828 |
| 2026-01-27 | 16.69 | $55.57 | 106300 |
| 2026-01-26 | 16.53 | $55.40 | 191500 |
| 2026-01-23 | 16.36 | $55.19 | 310027 |
| 2026-01-22 | 16.26 | $55.58 | 251900 |
| 2026-01-21 | 15.86 | $54.92 | 208500 |
| 2026-01-20 | 15.68 | $53.99 | 205104 |
| 2026-01-16 | 15.78 | $54.43 | 190708 |
| 2026-01-15 | 15.03 | $54.52 | 202700 |
| 2026-01-14 | 14.24 | $52.74 | 168825 |
| 2026-01-13 | 14.00 | $52.62 | 204519 |
| 2026-01-12 | 13.76 | $52.52 | 207300 |
| 2026-01-09 | 13.60 | $51.37 | 199903 |
| 2026-01-08 | 12.90 | $50.85 | 320829 |
| 2026-01-07 | 12.33 | $48.47 | 158428 |
| 2026-01-06 | 12.19 | $49.67 | 247043 |
| 2026-01-05 | 11.72 | $49.28 | 338900 |
| 2026-01-02 | 11.22 | $47.38 | 159100 |
| 2025-12-31 | 11.71 | $47.00 | 124600 |
| 2025-12-30 | 12.31 | $47.54 | 120000 |
| 2025-12-29 | 12.59 | $48.07 | 125722 |
| 2025-12-26 | 12.88 | $48.38 | 106200 |
| 2025-12-24 | 12.63 | $48.41 | 44600 |
| 2025-12-23 | 12.49 | $48.57 | 366400 |
| 2025-12-22 | 12.36 | $48.14 | 154200 |
| 2025-12-19 | 12.29 | $47.54 | 375743 |
| 2025-12-18 | 12.31 | $47.66 | 287900 |
| 2025-12-17 | 12.33 | $46.88 | 259138 |
| 2025-12-16 | 12.46 | $47.92 | 232100 |
| 2025-12-15 | 11.94 | $47.66 | 227100 |
| 2025-12-12 | 11.39 | $47.69 | 388618 |
| 2025-12-11 | 10.79 | $49.22 | 351043 |
| 2025-12-10 | 10.15 | $48.10 | 321500 |
| 2025-12-09 | 9.66 | $46.44 | 200505 |
| 2025-12-08 | 9.60 | $46.07 | 265600 |
| 2025-12-05 | 9.39 | $46.78 | 301915 |
| 2025-12-04 | 9.18 | $46.41 | 280251 |
| 2025-12-03 | 9.04 | $45.11 | 196828 |
| 2025-12-02 | 9.35 | $43.65 | 160818 |
| 2025-12-01 | 9.74 | $43.85 | 215100 |
| 2025-11-28 | 10.20 | $44.84 | 71600 |
| 2025-11-26 | 10.29 | $45.16 | 262800 |
| 2025-11-25 | 10.38 | $44.89 | 158606 |
| 2025-11-24 | 10.66 | $44.33 | 225639 |
| 2025-11-21 | 11.17 | $43.30 | 236906 |
| 2025-11-20 | 11.64 | $43.04 | 342409 |
| 2025-11-19 | 12.22 | $42.18 | 156100 |
| 2025-11-18 | 12.48 | $42.37 | 212600 |
| 2025-11-17 | 12.72 | $41.93 | 129200 |
| 2025-11-14 | 13.07 | $43.90 | 157925 |
| 2025-11-13 | 13.61 | $43.25 | 194700 |
| 2025-11-12 | 14.27 | $44.54 | 247300 |
| 2025-11-11 | 14.73 | $43.98 | 126011 |
| 2025-11-10 | 15.21 | $45.22 | 153300 |
| 2025-11-07 | 15.47 | $44.47 | 265000 |
| 2025-11-06 | 16.24 | $43.68 | 259644 |
| 2025-11-05 | 16.97 | $43.60 | 262900 |
| 2025-11-04 | 17.73 | $43.17 | 374000 |
| 2025-11-03 | 18.64 | $46.22 | 337000 |
| 2025-10-31 | 19.05 | $48.10 | 353609 |
| 2025-10-30 | 18.73 | $49.70 | 719051 |
| 2025-10-29 | 17.69 | $49.26 | 290265 |
| 2025-10-28 | 17.71 | $49.52 | 240630 |
| 2025-10-27 | 17.49 | $49.53 | 261119 |
| 2025-10-24 | 17.37 | $48.19 | 132615 |
| 2025-10-23 | 17.65 | $47.14 | 107400 |
| 2025-10-22 | 18.26 | $47.17 | 199000 |
| 2025-10-21 | 18.89 | $47.59 | 107600 |
| 2025-10-20 | 19.46 | $47.28 | 140815 |
| 2025-10-17 | 20.09 | $46.35 | 188926 |
| 2025-10-16 | 21.10 | $45.71 | 172528 |
| 2025-10-15 | 21.77 | $47.58 | 210900 |
| 2025-10-14 | 21.86 | $47.63 | 210849 |
| 2025-10-13 | 22.31 | $46.09 | 249635 |
| 2025-10-10 | 23.33 | $44.22 | 191900 |
| 2025-10-09 | 24.48 | $44.64 | 214723 |
| 2025-10-08 | 25.35 | $44.17 | 238024 |
| 2025-10-07 | 26.27 | $44.46 | 421400 |
| 2025-10-06 | 27.41 | $45.01 | 222139 |
| 2025-10-03 | 28.83 | $46.24 | 230228 |
| 2025-10-02 | 30.12 | $46.22 | 177800 |
| 2025-10-01 | 31.68 | $46.24 | 212100 |
| 2025-09-30 | 33.25 | $48.16 | 238422 |
| 2025-09-29 | 34.23 | $49.00 | 189004 |
| 2025-09-26 | 34.97 | $48.94 | 248914 |
| 2025-09-25 | 35.76 | $48.05 | 236000 |
| 2025-09-24 | 36.92 | $47.63 | 205200 |
| 2025-09-23 | 37.86 | $48.44 | 222209 |
| 2025-09-22 | 38.47 | $48.80 | 347200 |
| 2025-09-19 | 39.05 | $48.86 | 854500 |
| 2025-09-18 | 39.81 | $50.00 | 272330 |
| 2025-09-17 | 40.61 | $48.34 | 196600 |
| 2025-09-16 | 41.74 | $48.50 | 312633 |
| 2025-09-15 | 43.02 | $48.37 | 313600 |
| 2025-09-12 | 44.36 | $48.57 | 260000 |
| 2025-09-11 | 45.92 | $48.30 | 418200 |
| 2025-09-10 | 47.64 | $46.58 | 308439 |
| 2025-09-09 | 49.83 | $46.54 | 544500 |
| 2025-09-08 | 52.16 | $44.85 | 598200 |
| 2025-09-05 | 54.74 | $44.46 | 955000 |
| 2025-09-04 | 57.37 | $42.61 | 1.5M |
| 2025-09-03 | 60.14 | $50.19 | 313900 |
| 2025-09-02 | 60.31 | $50.48 | 237100 |
| 2025-08-29 | 60.49 | $50.97 | 196400 |
| 2025-08-28 | 60.00 | $51.27 | 200500 |
| 2025-08-27 | 59.49 | $50.64 | 268547 |
| 2025-08-26 | 59.01 | $51.18 | 244300 |
| 2025-08-25 | 58.51 | $50.23 | 227246 |
| 2025-08-22 | 58.02 | $48.98 | 476600 |
| 2025-08-21 | 57.68 | $47.17 | 132940 |
| 2025-08-20 | 57.64 | $46.78 | 172239 |
| 2025-08-19 | 57.63 | $47.17 | 204360 |
| 2025-08-18 | 57.12 | $47.81 | 177500 |
| 2025-08-15 | 56.66 | $47.04 | 325229 |
| 2025-08-14 | 56.28 | $47.14 | 151844 |
| 2025-08-13 | 55.48 | $47.95 | 194900 |
| 2025-08-12 | 54.34 | $47.78 | 259538 |
| 2025-08-11 | 53.18 | $45.34 | 209218 |
| 2025-08-08 | 52.25 | $44.65 | 175237 |
| 2025-08-07 | 51.29 | $44.30 | 180000 |
| 2025-08-06 | 50.28 | $45.80 | 319000 |
| 2025-08-05 | 49.26 | $44.54 | 437500 |
| 2025-08-04 | 48.35 | $40.62 | 274500 |
| 2025-08-01 | 48.16 | $39.58 | 375127 |
| 2025-07-31 | 47.95 | $41.79 | 540214 |
| 2025-07-30 | 47.74 | $39.64 | 303400 |
| 2025-07-29 | 48.31 | $39.75 | 175290 |
| 2025-07-28 | 48.72 | $39.86 | 191434 |
| 2025-07-25 | 48.94 | $39.92 | 126900 |
| 2025-07-24 | 49.28 | $39.95 | 144400 |
| 2025-07-23 | 49.37 | $40.03 | 148404 |
| 2025-07-22 | 49.49 | $39.51 | 193100 |
| 2025-07-21 | 49.83 | $39.30 | 154800 |
| 2025-07-18 | 49.66 | $40.06 | 220800 |
| 2025-07-17 | 48.95 | $40.07 | 263600 |
| 2025-07-16 | 48.24 | $39.63 | 196823 |
| 2025-07-15 | 47.68 | $38.75 | 437923 |
| 2025-07-14 | 47.09 | $39.64 | 427338 |
| 2025-07-11 | 45.62 | $39.30 | 215400 |
| 2025-07-10 | 44.15 | $39.11 | 375200 |
| 2025-07-09 | 42.61 | $37.85 | 241406 |
| 2025-07-08 | 41.23 | $37.79 | 400000 |
| 2025-07-07 | 39.77 | $37.98 | 401543 |
| 2025-07-03 | 38.18 | $37.58 | 126400 |
| 2025-07-02 | 36.67 | $36.75 | 205911 |
| 2025-07-01 | 35.25 | $35.70 | 249949 |
| 2025-06-30 | 33.97 | $35.24 | 415219 |
| 2025-06-27 | 32.38 | $35.26 | 620200 |
| 2025-06-26 | 30.83 | $34.23 | 206844 |
| 2025-06-25 | 29.50 | $33.31 | 242916 |
| 2025-06-24 | 28.40 | $33.05 | 139414 |
| 2025-06-23 | 27.38 | $32.36 | 192420 |
| 2025-06-20 | 26.65 | $31.65 | 485100 |
| 2025-06-18 | 26.23 | $31.44 | 133800 |
| 2025-06-17 | 25.82 | $31.38 | 107001 |
| 2025-06-16 | 25.44 | $31.70 | 253200 |
| 2025-06-13 | 24.97 | $31.16 | 201823 |
| 2025-06-12 | 24.71 | $31.74 | 163200 |
| 2025-06-11 | 24.38 | $31.55 | 261738 |
| 2025-06-10 | 23.63 | $31.45 | 254700 |
| 2025-06-09 | 23.23 | $31.21 | 220442 |
| 2025-06-06 | 22.83 | $30.49 | 265900 |
| 2025-06-05 | 22.91 | $30.06 | 214200 |
| 2025-06-04 | 23.36 | $30.00 | 321500 |
| 2025-06-03 | 23.85 | $29.63 | 211742 |
| 2025-06-02 | 24.01 | $29.87 | 162000 |
| 2025-05-30 | 24.17 | $30.11 | 328303 |
| 2025-05-29 | 24.06 | $30.05 | 110300 |
| 2025-05-28 | 23.89 | $30.00 | 144226 |
| 2025-05-27 | 23.67 | $30.34 | 180300 |
| 2025-05-23 | 23.50 | $29.23 | 241400 |
| 2025-05-22 | 23.87 | $29.45 | 222720 |
| 2025-05-21 | 23.87 | $29.54 | 207117 |
| 2025-05-20 | 23.77 | $30.11 | 188100 |
| 2025-05-19 | 23.26 | $30.22 | 282200 |
| 2025-05-16 | 22.75 | $30.24 | 761500 |
| 2025-05-15 | 22.10 | $30.50 | 281400 |
| 2025-05-14 | 21.02 | $30.35 | 305800 |
| 2025-05-13 | 19.90 | $30.44 | 251316 |
| 2025-05-12 | 18.71 | $30.08 | 286800 |
| 2025-05-09 | 17.46 | $29.38 | 194000 |
| 2025-05-08 | 16.51 | $29.50 | 232300 |
| 2025-05-07 | 15.50 | $28.87 | 358340 |
| 2025-05-06 | 14.61 | $28.94 | 462507 |
| 2025-05-05 | 13.69 | $28.06 | 249241 |
| 2025-05-02 | 13.16 | $27.84 | 233129 |
| 2025-05-01 | 12.62 | $28.20 | 382933 |
| 2025-04-30 | 12.05 | $26.94 | 348041 |
| 2025-04-29 | 12.52 | $26.69 | 262703 |
| 2025-04-28 | 12.83 | $26.91 | 159747 |
| 2025-04-25 | 13.15 | $26.93 | 122344 |
| 2025-04-24 | 13.59 | $26.96 | 171800 |
| 2025-04-23 | 14.06 | $26.48 | 292700 |
| 2025-04-22 | 14.52 | $26.42 | 340600 |
| 2025-04-21 | 15.07 | $25.42 | 339524 |
| 2025-04-17 | 15.64 | $26.63 | 143600 |
| 2025-04-16 | 15.74 | $26.64 | 231500 |
| 2025-04-15 | 15.90 | $26.53 | 133215 |
| 2025-04-14 | 15.89 | $26.65 | 346516 |
| 2025-04-11 | 15.96 | $26.18 | 270600 |
| 2025-04-10 | 16.34 | $25.75 | 352900 |
| 2025-04-09 | 16.77 | $26.09 | 413200 |
| 2025-04-08 | 17.22 | $23.34 | 479233 |
| 2025-04-07 | 17.94 | $23.34 | 502200 |
| 2025-04-04 | 18.61 | $22.96 | 326000 |
| 2025-04-03 | 18.40 | $24.25 | 296300 |
| 2025-04-02 | 19.04 | $26.58 | 226334 |
| 2025-04-01 | 18.95 | $26.34 | 290500 |
| 2025-03-31 | 18.86 | $25.86 | 482600 |
| 2025-03-28 | 19.18 | $25.86 | 226411 |
| 2025-03-27 | 19.30 | $26.64 | 251400 |
| 2025-03-26 | 18.64 | $26.61 | 199531 |
| 2025-03-25 | 17.92 | $26.65 | 236100 |
| 2025-03-24 | 17.32 | $26.55 | 192203 |
| 2025-03-21 | 16.68 | $25.53 | 491547 |
| 2025-03-20 | 16.45 | $25.98 | 181000 |
| 2025-03-19 | 15.99 | $25.98 | 244248 |
| 2025-03-18 | 15.63 | $25.35 | 302000 |
| 2025-03-17 | 15.81 | $25.08 | 195308 |
| 2025-03-14 | 16.31 | $24.58 | 185600 |
| 2025-03-13 | 17.07 | $23.93 | 217114 |
| 2025-03-12 | 17.45 | $23.81 | 215609 |
| 2025-03-11 | 17.86 | $23.95 | 300715 |
| 2025-03-10 | 18.28 | $23.64 | 205500 |
| 2025-03-07 | 18.49 | $24.24 | 315800 |
| 2025-03-06 | 18.86 | $24.16 | 294500 |
| 2025-03-05 | 19.25 | $23.68 | 339700 |
| 2025-03-04 | 18.93 | $23.52 | 179900 |
| 2025-03-03 | 18.67 | $24.62 | 226300 |
| 2025-02-28 | 19.17 | $24.66 | 171626 |
| 2025-02-27 | 19.61 | $24.44 | 136338 |
| 2025-02-26 | 20.00 | $24.63 | 159300 |
| 2025-02-25 | 20.57 | $25.06 | 100706 |
| 2025-02-24 | 21.39 | $24.93 | 107914 |
| 2025-02-21 | 22.38 | $25.71 | 168920 |
| 2025-02-20 | 23.22 | $25.92 | 165500 |
| 2025-02-19 | 23.74 | $26.23 | 180900 |
| 2025-02-18 | 24.20 | $26.32 | 174100 |
| 2025-02-14 | 24.72 | $25.69 | 110600 |
| 2025-02-13 | 25.69 | $25.63 | 195334 |
| 2025-02-12 | 26.82 | $25.20 | 216000 |
| 2025-02-11 | 28.00 | $26.40 | 237119 |
| 2025-02-10 | 29.22 | $25.07 | 182011 |
| 2025-02-07 | 30.25 | $25.22 | 207839 |
| 2025-02-06 | 31.29 | $25.20 | 166200 |
| 2025-02-05 | 32.39 | $24.15 | 153602 |
| 2025-02-04 | 31.76 | $23.76 | 198503 |
| 2025-02-03 | 31.09 | $24.63 | 153100 |
| 2025-01-31 | 30.56 | $24.92 | 117911 |
| 2025-01-30 | 30.48 | $25.28 | 104800 |
| 2025-01-29 | 30.72 | $25.33 | 88837 |
| 2025-01-28 | 30.64 | $25.49 | 91229 |
| 2025-01-27 | 30.66 | $25.38 | 116200 |
| 2025-01-24 | 30.68 | $25.80 | 122000 |
| 2025-01-23 | 30.81 | $25.66 | 125445 |
| 2025-01-22 | 30.98 | $25.40 | 145900 |
| 2025-01-21 | 31.14 | $25.60 | 180200 |
| 2025-01-17 | 31.19 | $24.97 | 150200 |
| 2025-01-16 | 31.03 | $25.15 | 142700 |
| 2025-01-15 | 30.69 | $24.56 | 176719 |
| 2025-01-14 | 30.33 | $24.45 | 143200 |
| 2025-01-13 | 29.03 | $24.06 | 424200 |
| 2025-01-10 | 27.65 | $24.04 | 309713 |
| 2025-01-08 | 26.25 | $25.04 | 115338 |
| 2025-01-07 | 25.17 | $25.16 | 255100 |
| 2025-01-06 | 24.09 | $25.74 | 177700 |
| 2025-01-03 | 23.07 | $25.84 | 133141 |
| 2025-01-02 | 22.14 | $25.79 | 127200 |
| 2024-12-31 | 21.16 | $26.34 | 255723 |
| 2024-12-30 | 20.36 | $26.37 | 175600 |
| 2024-12-27 | 19.61 | $26.90 | 182414 |
| 2024-12-26 | 19.01 | $27.37 | 110800 |
| 2024-12-24 | 18.38 | $26.96 | 75600 |
| 2024-12-23 | 17.26 | $26.73 | 164300 |
| 2024-12-20 | 16.10 | $27.01 | 1.1M |
| 2024-12-19 | 14.94 | $28.02 | 217300 |
| 2024-12-18 | 14.12 | $28.38 | 399100 |
| 2024-12-17 | 13.55 | $29.72 | 229800 |
| 2024-12-16 | 13.71 | $30.27 | 175400 |
| 2024-12-13 | 14.21 | $30.12 | 127600 |
| 2024-12-12 | 14.60 | $30.29 | 142300 |
| 2024-12-11 | 15.20 | $30.79 | 346800 |
| 2024-12-10 | 15.98 | $30.37 | 178700 |
| 2024-12-09 | 16.34 | $30.59 | 132800 |
| 2024-12-06 | 16.64 | $30.93 | 120200 |
| 2024-12-05 | 16.89 | $31.07 | 133300 |
| 2024-12-04 | 16.84 | $31.27 | 132600 |
| 2024-12-03 | 16.86 | $30.92 | 228500 |
| 2024-12-02 | 17.12 | $30.90 | 232100 |
| 2024-11-29 | 17.29 | $31.18 | 71400 |
| 2024-11-27 | 17.30 | $31.21 | 126400 |
| 2024-11-26 | 17.31 | $31.24 | 212300 |
| 2024-11-25 | 17.34 | $31.00 | 156000 |
| 2024-11-22 | 17.18 | $30.97 | 164900 |
| 2024-11-21 | 17.22 | $30.53 | 136600 |
| 2024-11-20 | 17.46 | $30.19 | 144100 |
| 2024-11-19 | 18.06 | $29.91 | 349600 |
| 2024-11-18 | 18.68 | $29.84 | 353500 |
| 2024-11-15 | 19.45 | $29.59 | 268600 |
| 2024-11-14 | 20.29 | $29.66 | 199300 |
| 2024-11-13 | 21.04 | $29.63 | 180200 |
| 2024-11-12 | 21.73 | $30.16 | 210700 |
| 2024-11-11 | 22.27 | $30.12 | 346200 |
| 2024-11-08 | 23.03 | $29.25 | 251200 |
| 2024-11-07 | 21.91 | $29.32 | 242800 |
| 2024-11-06 | 20.72 | $29.90 | 400800 |
| 2024-11-05 | 19.12 | $28.04 | 196500 |
| 2024-11-04 | 18.35 | $27.39 | 169900 |
| 2024-11-01 | 17.93 | $27.43 | 158700 |
| 2024-10-31 | 17.55 | $26.39 | 160100 |
| 2024-10-30 | 17.15 | $26.37 | 161000 |
| 2024-10-29 | 17.30 | $26.33 | 192300 |
| 2024-10-28 | 17.56 | $26.44 | 110300 |
| 2024-10-25 | 17.91 | $25.82 | 103600 |
| 2024-10-24 | 18.30 | $26.03 | 181300 |
| 2024-10-23 | 18.88 | $25.63 | 154400 |
| 2024-10-22 | 19.49 | $26.19 | 131000 |
| 2024-10-21 | 19.71 | $26.18 | 118000 |
| 2024-10-18 | 19.69 | $27.10 | 237900 |
| 2024-10-17 | 19.03 | $27.07 | 151600 |
| 2024-10-16 | 18.16 | $27.00 | 199500 |
| 2024-10-15 | 17.28 | $26.63 | 212900 |
| 2024-10-14 | 16.36 | $26.60 | 215300 |
| 2024-10-11 | 15.65 | $26.04 | 202200 |
| 2024-10-10 | 15.30 | $24.53 | 238700 |
| 2024-10-09 | 16.03 | $24.25 | 212700 |
| 2024-10-08 | 16.70 | $23.71 | 282400 |
| 2024-10-07 | 16.82 | $23.33 | 254300 |
| 2024-10-04 | 16.78 | $23.69 | 238300 |
| 2024-10-03 | 16.74 | $23.18 | 272400 |
| 2024-10-02 | 16.67 | $23.90 | 206000 |
| 2024-10-01 | 17.25 | $24.26 | 208000 |
| 2024-09-30 | 18.11 | $25.40 | 178900 |
| 2024-09-27 | 17.71 | $25.42 | 130100 |
| 2024-09-26 | 16.87 | $25.54 | 135400 |
| 2024-09-25 | 16.08 | $25.67 | 118900 |
| 2024-09-24 | 15.39 | $25.89 | 141700 |
| 2024-09-23 | 14.67 | $25.53 | 127500 |
| 2024-09-20 | 13.92 | $25.56 | 1.1M |
| 2024-09-19 | 13.14 | $25.83 | 223000 |
| 2024-09-18 | 12.39 | $25.12 | 172600 |
| 2024-09-17 | 11.69 | $25.10 | 194000 |
| 2024-09-16 | 11.10 | $25.03 | 119100 |
| 2024-09-13 | 10.74 | $24.48 | 178400 |
| 2024-09-12 | 10.82 | $23.75 | 115300 |
| 2024-09-11 | 11.17 | $23.36 | 144900 |
| 2024-09-10 | 11.18 | $23.36 | 176600 |
| 2024-09-09 | 11.12 | $23.12 | 198700 |
| 2024-09-06 | 11.34 | $23.17 | 176000 |
| 2024-09-05 | 11.68 | $23.74 | 160200 |
| 2024-09-04 | 12.26 | $23.66 | 147700 |
| 2024-09-03 | 12.77 | $23.43 | 181800 |
| 2024-08-30 | 13.31 | $24.39 | 150100 |
| 2024-08-29 | 13.34 | $24.17 | 210800 |
| 2024-08-28 | 13.55 | $23.54 | 178900 |
| 2024-08-27 | 14.23 | $23.56 | 250000 |
| 2024-08-26 | 14.95 | $23.59 | 148600 |
| 2024-08-23 | 15.53 | $23.64 | 137900 |
| 2024-08-22 | 16.26 | $23.20 | 59400 |
| 2024-08-21 | 16.74 | $23.30 | 68100 |
| 2024-08-20 | 17.26 | $23.19 | 103500 |
| 2024-08-19 | 17.80 | $23.52 | 93800 |
| 2024-08-16 | 18.73 | $23.68 | 113300 |
| 2024-08-15 | 19.69 | $23.30 | 133400 |
| 2024-08-14 | 20.57 | $22.98 | 120400 |
| 2024-08-13 | 21.00 | $22.75 | 197100 |
| 2024-08-12 | 21.37 | $22.40 | 175800 |
| 2024-08-09 | 21.43 | $22.41 | 131600 |
| 2024-08-08 | 21.50 | $21.97 | 125400 |
| 2024-08-07 | 21.46 | $21.55 | 187300 |
| 2024-08-06 | 21.29 | $22.04 | 315900 |
| 2024-08-05 | 21.31 | $22.36 | 231700 |
| 2024-08-02 | 21.45 | $23.47 | 281300 |
| 2024-08-01 | 22.23 | $24.27 | 299200 |
| 2024-07-31 | 23.31 | $26.19 | 293800 |
| 2024-07-30 | 22.31 | $25.79 | 257600 |
| 2024-07-29 | 21.37 | $25.75 | 180000 |
| 2024-07-26 | 20.47 | $26.00 | 176900 |
| 2024-07-25 | 19.24 | $25.80 | 137400 |
| 2024-07-24 | 18.15 | $24.80 | 105900 |
| 2024-07-23 | 17.33 | $25.22 | 132600 |
| 2024-07-22 | 16.39 | $24.94 | 114200 |
| 2024-07-19 | 15.78 | $24.75 | 139000 |
| 2024-07-18 | 15.15 | $24.65 | 173300 |
| 2024-07-17 | 14.49 | $25.02 | 172700 |
| 2024-07-16 | 13.48 | $24.95 | 138400 |
| 2024-07-15 | 12.55 | $24.31 | 139500 |
| 2024-07-12 | 11.97 | $23.92 | 144600 |
| 2024-07-11 | 11.73 | $23.46 | 158900 |
| 2024-07-10 | 11.81 | $22.79 | 546700 |
| 2024-07-09 | 11.92 | $22.06 | 158100 |
| 2024-07-08 | 11.82 | $22.60 | 248800 |
| 2024-07-05 | 12.01 | $22.37 | 218000 |
| 2024-07-03 | 12.19 | $22.76 | 91400 |
| 2024-07-02 | 12.74 | $22.80 | 227600 |
| 2024-07-01 | 13.23 | $21.92 | 191300 |
| 2024-06-28 | 12.94 | $22.17 | 1.4M |
| 2024-06-27 | 12.48 | $21.78 | 197800 |
| 2024-06-26 | 12.20 | $21.93 | 160800 |
| 2024-06-25 | 12.18 | $22.23 | 183400 |
| 2024-06-24 | 12.24 | $22.15 | 270700 |
| 2024-06-21 | 12.40 | $22.01 | 1.7M |
| 2024-06-20 | 12.56 | $22.39 | 223200 |
| 2024-06-18 | 12.64 | $21.96 | 227400 |
| 2024-06-17 | 12.02 | $21.78 | 248100 |
| 2024-06-14 | 11.45 | $22.41 | 270500 |
| 2024-06-13 | 11.37 | $22.41 | 245600 |
| 2024-06-12 | 11.50 | $22.74 | 216700 |
| 2024-06-11 | 12.00 | $22.63 | 258300 |
| 2024-06-10 | 11.55 | $22.67 | 300600 |
| 2024-06-07 | 11.08 | $21.96 | 360900 |
| 2024-06-06 | 11.21 | $22.54 | 215000 |
| 2024-06-05 | 11.66 | $22.67 | 195200 |
| 2024-06-04 | 11.93 | $22.54 | 342700 |
| 2024-06-03 | 12.25 | $22.68 | 268900 |
| 2024-05-31 | 12.58 | $22.17 | 983600 |
| 2024-05-30 | 13.16 | $22.52 | 126700 |
| 2024-05-29 | 12.87 | $22.59 | 160000 |
| 2024-05-28 | 12.93 | $22.71 | 209100 |
| 2024-05-24 | 12.99 | $22.56 | 216800 |
| 2024-05-23 | 13.19 | $22.14 | 256500 |
| 2024-05-22 | 13.64 | $22.27 | 286600 |
| 2024-05-21 | 13.83 | $22.30 | 211600 |
| 2024-05-20 | 14.13 | $22.36 | 192900 |
| 2024-05-17 | 14.27 | $22.81 | 321100 |
| 2024-05-16 | 13.73 | $23.46 | 217300 |
| 2024-05-15 | 13.17 | $22.80 | 234300 |
| 2024-05-14 | 12.83 | $22.96 | 275000 |
| 2024-05-13 | 12.77 | $22.53 | 273800 |
| 2024-05-10 | 12.83 | $22.77 | 290200 |
| 2024-05-09 | 12.80 | $23.11 | 180600 |
| 2024-05-08 | 12.93 | $22.54 | 135900 |
| 2024-05-07 | 13.28 | $22.37 | 206900 |
| 2024-05-06 | 13.73 | $22.56 | 201100 |
| 2024-05-03 | 14.24 | $22.56 | 180600 |
| 2024-05-02 | 14.90 | $22.62 | 241200 |
| 2024-05-01 | 15.49 | $22.42 | 191800 |
| 2024-04-30 | 16.18 | $22.24 | 298200 |
| 2024-04-29 | 16.79 | $22.57 | 124200 |
| 2024-04-26 | 17.50 | $22.61 | 136000 |
| 2024-04-25 | 18.12 | $22.96 | 150200 |
| 2024-04-24 | 18.65 | $23.08 | 143700 |
| 2024-04-23 | 18.81 | $23.51 | 148500 |
| 2024-04-22 | 18.26 | $23.30 | 188600 |
| 2024-04-19 | 17.78 | $23.00 | 174200 |
| 2024-04-18 | 17.78 | $22.70 | 179900 |
| 2024-04-17 | 18.04 | $22.41 | 192000 |
| 2024-04-16 | 18.31 | $22.74 | 149100 |
| 2024-04-15 | 18.88 | $22.61 | 197800 |
| 2024-04-12 | 19.67 | $22.35 | 205600 |
| 2024-04-11 | 20.55 | $22.59 | 130500 |
| 2024-04-10 | 21.09 | $22.65 | 163200 |
| 2024-04-09 | 21.81 | $22.94 | 107300 |
| 2024-04-08 | 21.94 | $22.99 | 121000 |
| 2024-04-05 | 21.73 | $22.92 | 142100 |
| 2024-04-04 | 21.66 | $22.89 | 190100 |
| 2024-04-03 | 21.17 | $23.03 | 158700 |
| 2024-04-02 | 21.11 | $22.65 | 185100 |
| 2024-04-01 | 21.56 | $22.74 | 269200 |
| 2024-03-28 | 22.02 | $22.84 | 358700 |
| 2024-03-27 | 21.95 | $22.76 | 169900 |
| 2024-03-26 | 22.05 | $22.55 | 173800 |
| 2024-03-25 | 22.27 | $22.53 | 238100 |
| 2024-03-22 | 22.50 | $22.52 | 163400 |
| 2024-03-21 | 22.65 | $22.61 | 188700 |
| 2024-03-20 | 22.65 | $22.60 | 168100 |
| 2024-03-19 | 22.72 | $22.35 | 168800 |
| 2024-03-18 | 23.08 | $22.43 | 184500 |
| 2024-03-15 | 23.32 | $22.59 | 438600 |
| 2024-03-14 | 23.47 | $22.66 | 212400 |
| 2024-03-13 | 23.76 | $22.52 | 187600 |
| 2024-03-12 | 23.87 | $22.74 | 131400 |
| 2024-03-11 | 23.57 | $22.90 | 134200 |
| 2024-03-08 | 23.21 | $22.96 | 160500 |
| 2024-03-07 | 22.69 | $22.72 | 289800 |
| 2024-03-06 | 22.39 | $22.78 | 227100 |
| 2024-03-05 | 22.14 | $22.64 | 412500 |
| 2024-03-04 | 22.08 | $22.61 | 379900 |
| 2024-03-01 | 21.94 | $22.64 | 223100 |
| 2024-02-29 | 21.90 | $22.66 | 337900 |
| 2024-02-28 | 21.85 | $22.50 | 116800 |
| 2024-02-27 | 21.88 | $22.63 | 343900 |
| 2024-02-26 | 21.96 | $22.54 | 231900 |
| 2024-02-23 | 22.06 | $22.47 | 151000 |
| 2024-02-22 | 22.07 | $22.50 | 254200 |
| 2024-02-21 | 22.08 | $22.49 | 299500 |
| 2024-02-20 | 22.17 | $22.41 | 523200 |
| 2024-02-16 | 22.42 | $21.62 | 590200 |
| 2024-02-15 | 22.85 | $21.95 | 394600 |
| 2024-02-14 | 23.41 | $21.34 | 529000 |
| 2024-02-13 | 24.30 | $21.26 | 267000 |
| 2024-02-12 | 24.46 | $22.66 | 391000 |
| 2024-02-09 | 24.50 | $21.39 | 672600 |
| 2024-02-08 | 25.12 | $21.58 | 445100 |
| 2024-02-07 | 25.90 | $20.86 | 616600 |
| 2024-02-06 | 27.09 | $20.52 | 506600 |
| 2024-02-05 | 28.48 | $20.68 | 357100 |
| 2024-02-02 | 29.95 | $21.36 | 597600 |
| 2024-02-01 | 30.45 | $22.00 | 633100 |
| 2024-01-31 | 30.98 | $22.12 | 558300 |
| 2024-01-30 | 30.14 | $22.50 | 197300 |
| 2024-01-29 | 28.69 | $22.62 | 277900 |
| 2024-01-26 | 27.17 | $22.20 | 363600 |
| 2024-01-25 | 25.61 | $22.12 | 381800 |
| 2024-01-24 | 24.06 | $21.72 | 318600 |
| 2024-01-23 | 22.66 | $21.29 | 352500 |
| 2024-01-22 | 21.30 | $21.14 | 572700 |
| 2024-01-19 | 19.96 | $20.58 | 663500 |
| 2024-01-18 | 19.05 | $19.70 | 431800 |
| 2024-01-17 | 18.66 | $19.46 | 316300 |
| 2024-01-16 | 18.58 | $19.44 | 399600 |
| 2024-01-12 | 18.50 | $19.29 | 263400 |
| 2024-01-11 | 18.15 | $19.46 | 353600 |
| 2024-01-10 | 17.93 | $19.40 | 365800 |
| 2024-01-09 | 17.92 | $18.81 | 418200 |
| 2024-01-08 | 18.48 | $18.85 | 557000 |
| 2024-01-05 | 19.08 | $18.38 | 726600 |
| 2024-01-04 | 20.07 | $18.27 | 383600 |
| 2024-01-03 | 21.03 | $18.39 | 379200 |
| 2024-01-02 | 22.04 | $18.80 | 484600 |
| 2023-12-29 | 22.70 | $19.16 | 455000 |
| 2023-12-28 | 22.90 | $19.25 | 422800 |
| 2023-12-27 | 23.12 | $19.18 | 494000 |
| 2023-12-26 | 23.44 | $18.89 | 440000 |
| 2023-12-22 | 23.87 | $18.83 | 429700 |
| 2023-12-21 | 24.37 | $18.99 | 545500 |
| 2023-12-20 | 24.74 | $19.41 | 257500 |
| 2023-12-19 | 24.36 | $19.71 | 128400 |
| 2023-12-18 | 23.59 | $19.46 | 115900 |
| 2023-12-15 | 22.94 | $19.45 | 470800 |
| 2023-12-14 | 22.13 | $19.83 | 171800 |
| 2023-12-13 | 20.87 | $19.39 | 166500 |
| 2023-12-12 | 20.02 | $18.98 | 157000 |
| 2023-12-11 | 19.36 | $18.58 | 104500 |
| 2023-12-08 | 19.15 | $18.59 | 94400 |
| 2023-12-07 | 18.94 | $18.65 | 128100 |
| 2023-12-06 | 18.79 | $18.10 | 98900 |
| 2023-12-05 | 18.83 | $17.92 | 115300 |
| 2023-12-04 | 19.44 | $17.91 | 202800 |
| 2023-12-01 | 19.88 | $18.19 | 221900 |
| 2023-11-30 | 20.33 | $17.45 | 139900 |
| 2023-11-29 | 21.39 | $17.58 | 108700 |
| 2023-11-28 | 22.30 | $17.71 | 89800 |
| 2023-11-27 | 23.26 | $17.77 | 101100 |
| 2023-11-24 | 24.23 | $17.93 | 44400 |
| 2023-11-22 | 24.88 | $17.90 | 113200 |
| 2023-11-21 | 25.56 | $17.68 | 197500 |
| 2023-11-20 | 26.63 | $17.47 | 181900 |
| 2023-11-17 | 27.93 | $17.26 | 115900 |
| 2023-11-16 | 29.36 | $17.20 | 132100 |
| 2023-11-15 | 30.87 | $17.49 | 236900 |
| 2023-11-14 | 32.38 | $17.20 | 217700 |
| 2023-11-13 | 33.75 | $16.09 | 250800 |
| 2023-11-10 | 34.04 | $16.21 | 413800 |
| 2023-11-09 | 34.25 | $16.02 | 194800 |
| 2023-11-08 | 34.63 | $16.18 | 235300 |
| 2023-11-07 | 35.12 | $16.25 | 325200 |
| 2023-11-06 | 35.65 | $16.58 | 199700 |
| 2023-11-03 | 36.43 | $16.73 | 468900 |
| 2023-11-02 | 37.25 | $15.68 | 450900 |
| 2023-11-01 | 37.74 | $15.72 | 380200 |
| 2023-10-31 | 37.08 | $15.66 | 198500 |
| 2023-10-30 | 36.18 | $15.89 | 172800 |
| 2023-10-27 | 35.32 | $15.60 | 207200 |
| 2023-10-26 | 34.29 | $16.01 | 115000 |
| 2023-10-25 | 33.37 | $15.78 | 82100 |
| 2023-10-24 | 32.19 | $16.13 | 219600 |
| 2023-10-23 | 31.07 | $16.38 | 99900 |
| 2023-10-20 | 30.03 | $16.48 | 131300 |
| 2023-10-19 | 29.05 | $16.94 | 102600 |
| 2023-10-18 | 28.26 | $17.34 | 69300 |
| 2023-10-17 | 27.68 | $17.85 | 123600 |
| 2023-10-16 | 27.34 | $17.76 | 105300 |
| 2023-10-13 | 26.61 | $17.31 | 138900 |
| 2023-10-12 | 25.37 | $17.60 | 212300 |
| 2023-10-11 | 24.24 | $17.70 | 145800 |
| 2023-10-10 | 23.11 | $17.85 | 147700 |
| 2023-10-09 | 22.16 | $18.19 | 122200 |
| 2023-10-06 | 20.90 | $17.95 | 179300 |
| 2023-10-05 | 19.69 | $18.28 | 134100 |
| 2023-10-04 | 18.62 | $18.22 | 216000 |
| 2023-10-03 | 17.53 | $18.54 | 110600 |
| 2023-10-02 | 16.58 | $19.10 | 177000 |
| 2023-09-29 | 16.07 | $19.39 | 342500 |
| 2023-09-28 | 15.68 | $19.56 | 341700 |
| 2023-09-27 | 15.12 | $19.23 | 125600 |
| 2023-09-26 | 14.44 | $19.25 | 267400 |
| 2023-09-25 | 13.73 | $19.77 | 122900 |
| 2023-09-22 | 13.32 | $20.09 | 191800 |
| 2023-09-21 | 13.34 | $20.23 | 165500 |
| 2023-09-20 | 13.15 | $20.22 | 101500 |
| 2023-09-19 | 13.41 | $20.24 | 81000 |
| 2023-09-18 | 13.16 | $20.23 | 102800 |
| 2023-09-15 | 13.03 | $20.28 | 607500 |
| 2023-09-14 | 12.85 | $20.30 | 118900 |
| 2023-09-13 | 12.84 | $20.26 | 93400 |
| 2023-09-12 | 12.64 | $20.45 | 180800 |
| 2023-09-11 | 12.58 | $20.49 | 121600 |
| 2023-09-08 | 12.57 | $20.35 | 106000 |
| 2023-09-07 | 12.32 | $20.15 | 247400 |
| 2023-09-06 | 11.73 | $20.22 | 179300 |
| 2023-09-05 | 11.37 | $20.28 | 261500 |
| 2023-09-01 | 10.99 | $21.09 | 235500 |
| 2023-08-31 | 11.49 | $20.71 | 177200 |
| 2023-08-30 | 11.86 | $20.97 | 212700 |
| 2023-08-29 | 12.46 | $20.98 | 120800 |
| 2023-08-28 | 13.06 | $21.10 | 111900 |
| 2023-08-25 | 13.49 | $21.17 | 71100 |
| 2023-08-24 | 13.98 | $21.06 | 159200 |
| 2023-08-23 | 14.38 | $21.52 | 151100 |
| 2023-08-22 | 14.81 | $20.80 | 176300 |
| 2023-08-21 | 15.43 | $20.80 | 172300 |
| 2023-08-18 | 15.95 | $20.81 | 159100 |
| 2023-08-17 | 16.44 | $20.63 | 212400 |
| 2023-08-16 | 16.70 | $19.83 | 119100 |
| 2023-08-15 | 16.01 | $19.64 | 62000 |
| 2023-08-14 | 15.29 | $19.94 | 108500 |
| 2023-08-11 | 14.53 | $19.93 | 81900 |
| 2023-08-10 | 13.98 | $20.04 | 201000 |
| 2023-08-09 | 13.51 | $20.16 | 109200 |
| 2023-08-08 | 12.99 | $19.96 | 143600 |
| 2023-08-07 | 12.43 | $20.48 | 165300 |
| 2023-08-04 | 12.20 | $20.60 | 153600 |
| 2023-08-03 | 11.95 | $20.01 | 256000 |
| 2023-08-02 | 11.41 | $21.11 | 166400 |
| 2023-08-01 | 12.01 | $21.52 | 173500 |
| 2023-07-31 | 12.45 | $21.28 | 438700 |
| 2023-07-28 | 12.78 | $21.56 | 169400 |
| 2023-07-27 | 12.86 | $21.59 | 202000 |
| 2023-07-26 | 13.30 | $21.64 | 178100 |
| 2023-07-25 | 13.60 | $22.05 | 435400 |
| 2023-07-24 | 13.46 | $22.18 | 275900 |
| 2023-07-21 | 13.41 | $21.75 | 116100 |
| 2023-07-20 | 13.57 | $21.90 | 147800 |
| 2023-07-19 | 13.88 | $21.72 | 201100 |
| 2023-07-18 | 14.32 | $21.59 | 186900 |
| 2023-07-17 | 14.88 | $21.25 | 156200 |
| 2023-07-14 | 15.64 | $21.46 | 256500 |
| 2023-07-13 | 16.45 | $21.97 | 301700 |
| 2023-07-12 | 17.05 | $21.61 | 701900 |
| 2023-07-11 | 17.84 | $20.29 | 248000 |
| 2023-07-10 | 17.55 | $20.15 | 225300 |
| 2023-07-07 | 16.90 | $19.99 | 131300 |
| 2023-07-06 | 16.28 | $20.35 | 212100 |
| 2023-07-05 | 15.63 | $20.73 | 248400 |
| 2023-07-03 | 15.27 | $20.98 | 60100 |
| 2023-06-30 | 15.18 | $20.95 | 488000 |
| 2023-06-29 | 15.08 | $21.03 | 345600 |
| 2023-06-28 | 14.73 | $20.48 | 148900 |
| 2023-06-27 | 13.64 | $20.51 | 142900 |
| 2023-06-26 | 12.50 | $20.31 | 126300 |
| 2023-06-23 | 11.41 | $20.33 | 880500 |
| 2023-06-22 | 10.26 | $20.91 | 143800 |
| 2023-06-21 | 9.47 | $21.29 | 156500 |
| 2023-06-20 | 8.95 | $21.75 | 136100 |
| 2023-06-16 | 8.71 | $22.21 | 595800 |
| 2023-06-15 | 8.79 | $22.79 | 161600 |
| 2023-06-14 | 9.21 | $22.68 | 309400 |
| 2023-06-13 | 9.66 | $22.46 | 444500 |
| 2023-06-12 | 9.92 | $22.36 | 165000 |
| 2023-06-09 | 10.38 | $22.78 | 178500 |
| 2023-06-08 | 10.80 | $22.84 | 421500 |
| 2023-06-07 | 11.22 | $22.84 | 243900 |
| 2023-06-06 | 11.79 | $22.41 | 300900 |
| 2023-06-05 | 11.99 | $22.04 | 112200 |
| 2023-06-02 | 12.10 | $22.59 | 191100 |
| 2023-06-01 | 12.63 | $22.31 | 225600 |
| 2023-05-31 | 13.13 | $21.49 | 218300 |
| 2023-05-30 | 13.08 | $21.80 | 66300 |
| 2023-05-26 | 13.29 | $21.86 | 68500 |
| 2023-05-25 | 13.51 | $21.64 | 94600 |
| 2023-05-24 | 13.51 | $21.75 | 87600 |
| 2023-05-23 | 13.82 | $22.49 | 92600 |
| 2023-05-22 | 14.24 | $23.00 | 91900 |
| 2023-05-19 | 14.71 | $22.68 | 76700 |
| 2023-05-18 | 15.47 | $22.52 | 115800 |
| 2023-05-17 | 16.05 | $21.94 | 129200 |
| 2023-05-16 | 15.97 | $21.65 | 91100 |
| 2023-05-15 | 15.65 | $21.60 | 54400 |
| 2023-05-12 | 15.38 | $21.65 | 102500 |
| 2023-05-11 | 15.11 | $21.67 | 75500 |
| 2023-05-10 | 14.50 | $22.02 | 163800 |
| 2023-05-09 | 13.87 | $22.16 | 78400 |
| 2023-05-08 | 13.42 | $22.41 | 90800 |
| 2023-05-05 | 13.07 | $22.59 | 108500 |
| 2023-05-04 | 12.52 | $22.11 | 199200 |
| 2023-05-03 | 11.76 | $22.37 | 211700 |
| 2023-05-02 | 11.61 | $21.99 | 161400 |
| 2023-05-01 | 11.44 | $22.21 | 132200 |
| 2023-04-28 | 11.75 | $22.58 | 208100 |
| 2023-04-27 | 12.17 | $22.34 | 59400 |
| 2023-04-26 | 11.89 | $22.08 | 65100 |
| 2023-04-25 | 11.53 | $22.40 | 67100 |
| 2023-04-24 | 11.45 | $23.33 | 72600 |
| 2023-04-21 | 12.02 | $23.56 | 85100 |
| 2023-04-20 | 12.53 | $23.76 | 82300 |
| 2023-04-19 | 12.91 | $23.70 | 74500 |
| 2023-04-18 | 13.18 | $23.92 | 68000 |
| 2023-04-17 | 13.50 | $23.68 | 57700 |
| 2023-04-14 | 14.01 | $23.41 | 90500 |
| 2023-04-13 | 14.63 | $23.25 | 103100 |
| 2023-04-12 | 15.32 | $23.28 | 89400 |
| 2023-04-11 | 16.11 | $23.11 | 85700 |
| 2023-04-10 | 16.81 | $22.79 | 124200 |
| 2023-04-06 | 17.27 | $22.36 | 112400 |
| 2023-04-05 | 17.44 | $21.99 | 137800 |
| 2023-04-04 | 17.40 | $22.38 | 85100 |
| 2023-04-03 | 17.59 | $23.05 | 151400 |
| 2023-03-31 | 18.02 | $23.58 | 230800 |
| 2023-03-30 | 18.93 | $23.31 | 120200 |
| 2023-03-29 | 19.63 | $23.00 | 117100 |
| 2023-03-28 | 20.38 | $22.85 | 82200 |
| 2023-03-27 | 20.78 | $22.83 | 95700 |
| 2023-03-24 | 21.24 | $22.59 | 119800 |
| 2023-03-23 | 21.47 | $22.59 | 80800 |
| 2023-03-22 | 21.79 | $22.64 | 82700 |
| 2023-03-21 | 22.26 | $23.31 | 144600 |
| 2023-03-20 | 22.87 | $22.50 | 201000 |
| 2023-03-17 | 23.08 | $21.73 | 718300 |
| 2023-03-16 | 23.08 | $22.75 | 137000 |
| 2023-03-15 | 23.30 | $22.54 | 187600 |
| 2023-03-14 | 23.30 | $22.95 | 134700 |
| 2023-03-13 | 23.67 | $22.32 | 163000 |
| 2023-03-10 | 23.35 | $23.06 | 125100 |
| 2023-03-09 | 23.71 | $24.21 | 122000 |
| 2023-03-08 | 24.96 | $24.84 | 68300 |
| 2023-03-07 | 25.85 | $24.74 | 115800 |
| 2023-03-06 | 26.80 | $24.85 | 156800 |
| 2023-03-03 | 27.57 | $25.46 | 124900 |
| 2023-03-02 | 28.07 | $24.97 | 116600 |
| 2023-03-01 | 28.97 | $25.18 | 175000 |
| 2023-02-28 | 29.62 | $25.07 | 209900 |
| 2023-02-27 | 30.55 | $24.82 | 52800 |
| 2023-02-24 | 31.30 | $24.82 | 103600 |
| 2023-02-23 | 32.30 | $25.14 | 76100 |
| 2023-02-22 | 32.63 | $25.14 | 171400 |
| 2023-02-21 | 32.92 | $25.63 | 135100 |
| 2023-02-17 | 32.73 | $25.90 | 110500 |
| 2023-02-16 | 32.45 | $26.02 | 87900 |
| 2023-02-15 | 31.92 | $26.48 | 110200 |
| 2023-02-14 | 31.35 | $25.87 | 300900 |
| 2023-02-13 | 30.68 | $26.50 | 82300 |
| 2023-02-10 | 30.12 | $26.18 | 148900 |
| 2023-02-09 | 29.69 | $25.47 | 219600 |
| 2023-02-08 | 29.01 | $25.81 | 144000 |
| 2023-02-07 | 28.05 | $25.93 | 207400 |
| 2023-02-06 | 27.12 | $25.51 | 171500 |
| 2023-02-03 | 25.69 | $25.77 | 290700 |
| 2023-02-02 | 24.18 | $25.07 | 343700 |
| 2023-02-01 | 22.74 | $23.80 | 284400 |
| 2023-01-31 | 21.89 | $23.45 | 264000 |
| 2023-01-30 | 21.23 | $22.72 | 123600 |
| 2023-01-27 | 20.89 | $22.76 | 84000 |
| 2023-01-26 | 20.37 | $22.65 | 99900 |
| 2023-01-25 | 19.96 | $22.34 | 84500 |
| 2023-01-24 | 19.62 | $22.50 | 92600 |
| 2023-01-23 | 18.89 | $23.09 | 111600 |
| 2023-01-20 | 17.92 | $22.83 | 189600 |
| 2023-01-19 | 16.98 | $22.03 | 154900 |
| 2023-01-18 | 16.40 | $21.69 | 91800 |
| 2023-01-17 | 15.92 | $21.73 | 162800 |
| 2023-01-13 | 15.45 | $21.43 | 98900 |
| 2023-01-12 | 15.18 | $21.15 | 226300 |
| 2023-01-11 | 14.62 | $21.20 | 710200 |
| 2023-01-10 | 14.20 | $21.09 | 220400 |
| 2023-01-09 | 13.99 | $20.90 | 111200 |
| 2023-01-06 | 13.69 | $20.95 | 232400 |
| 2023-01-05 | 13.38 | $20.17 | 106000 |
| 2023-01-04 | 13.56 | $20.06 | 400200 |
| 2023-01-03 | 13.49 | $20.49 | 425500 |
| 2022-12-30 | 12.97 | $20.58 | 263500 |
| 2022-12-29 | 12.75 | $20.17 | 198600 |
| 2022-12-28 | 12.84 | $19.13 | 129000 |
| 2022-12-27 | 13.45 | $19.22 | 99700 |
| 2022-12-23 | 14.12 | $19.32 | 89500 |
| 2022-12-22 | 14.74 | $19.14 | 90300 |
| 2022-12-21 | 15.38 | $19.58 | 150800 |
| 2022-12-20 | 15.88 | $19.15 | 131100 |
| 2022-12-19 | 16.71 | $18.89 | 136400 |
| 2022-12-16 | 17.36 | $18.62 | 1.0M |
| 2022-12-15 | 17.81 | $18.62 | 219100 |
| 2022-12-14 | 18.28 | $19.27 | 155600 |
| 2022-12-13 | 18.94 | $19.69 | 143800 |
| 2022-12-12 | 19.29 | $19.20 | 181600 |
| 2022-12-09 | 20.26 | $19.46 | 71300 |
| 2022-12-08 | 21.01 | $19.60 | 73300 |
| 2022-12-07 | 21.79 | $19.65 | 106200 |
| 2022-12-06 | 22.38 | $20.40 | 130200 |
| 2022-12-05 | 22.36 | $20.77 | 213600 |
| 2022-12-02 | 22.03 | $20.82 | 109300 |
| 2022-12-01 | 21.68 | $20.72 | 154100 |
| 2022-11-30 | 21.22 | $20.36 | 206700 |
| 2022-11-29 | 21.02 | $19.74 | 105300 |
| 2022-11-28 | 21.20 | $19.40 | 128600 |
| 2022-11-25 | 21.44 | $19.85 | 52800 |
| 2022-11-23 | 21.39 | $19.74 | 65500 |
| 2022-11-22 | 21.46 | $19.62 | 108900 |
| 2022-11-21 | 21.60 | $19.55 | 127200 |
| 2022-11-18 | 21.80 | $19.51 | 132900 |
| 2022-11-17 | 21.99 | $19.57 | 129100 |
| 2022-11-16 | 22.45 | $19.68 | 117000 |
| 2022-11-15 | 22.61 | $20.01 | 148900 |
| 2022-11-14 | 22.42 | $19.74 | 183400 |
| 2022-11-11 | 22.26 | $19.99 | 300900 |
| 2022-11-10 | 21.89 | $20.78 | 341400 |
| 2022-11-09 | 21.62 | $18.56 | 218500 |
| 2022-11-08 | 22.21 | $19.27 | 296800 |
| 2022-11-07 | 22.11 | $19.41 | 198300 |
| 2022-11-04 | 22.08 | $19.30 | 293800 |
| 2022-11-03 | 22.04 | $18.65 | 399200 |
| 2022-11-02 | 22.59 | $18.53 | 367500 |
| 2022-11-01 | 22.25 | $19.22 | 214700 |
| 2022-10-31 | 21.59 | $18.82 | 161000 |
| 2022-10-28 | 21.20 | $18.60 | 371800 |
| 2022-10-27 | 20.97 | $18.30 | 270000 |
| 2022-10-26 | 20.63 | $18.37 | 120200 |
| 2022-10-25 | 20.30 | $18.41 | 225300 |
| 2022-10-24 | 20.13 | $17.52 | 234600 |
| 2022-10-21 | 20.38 | $17.39 | 481900 |
| 2022-10-20 | 20.83 | $17.39 | 146900 |
| 2022-10-19 | 21.02 | $17.46 | 135400 |
| 2022-10-18 | 21.24 | $17.64 | 239700 |
| 2022-10-17 | 21.08 | $17.61 | 327900 |
| 2022-10-14 | 20.93 | $17.64 | 515900 |
| 2022-10-13 | 20.77 | $18.40 | 430700 |
| 2022-10-12 | 20.75 | $17.43 | 237500 |
| 2022-10-11 | 21.39 | $17.31 | 335900 |
| 2022-10-10 | 22.01 | $17.48 | 288500 |
| 2022-10-07 | 22.66 | $16.89 | 671900 |
| 2022-10-06 | 23.53 | $17.58 | 914100 |
| 2022-10-05 | 24.45 | $15.86 | 180300 |
| 2022-10-04 | 24.56 | $15.95 | 371100 |
| 2022-10-03 | 24.68 | $15.15 | 334300 |
| 2022-09-30 | 23.95 | $14.91 | 323000 |
| 2022-09-29 | 23.27 | $15.33 | 316500 |
| 2022-09-28 | 22.61 | $15.60 | 318000 |
| 2022-09-27 | 22.12 | $15.40 | 266100 |
| 2022-09-26 | 21.60 | $15.53 | 209600 |
| 2022-09-23 | 21.10 | $15.50 | 237900 |
| 2022-09-22 | 20.13 | $15.58 | 185600 |
| 2022-09-21 | 19.40 | $16.30 | 123600 |
| 2022-09-20 | 19.05 | $16.60 | 190800 |
| 2022-09-19 | 18.78 | $17.35 | 269600 |
| 2022-09-16 | 18.54 | $16.79 | 455400 |
| 2022-09-15 | 17.81 | $16.76 | 256000 |
| 2022-09-14 | 17.38 | $17.06 | 248000 |
| 2022-09-13 | 16.99 | $17.29 | 211000 |
| 2022-09-12 | 16.82 | $18.38 | 281700 |
| 2022-09-09 | 17.47 | $18.43 | 171800 |
| 2022-09-08 | 18.13 | $18.04 | 240100 |
| 2022-09-07 | 18.40 | $17.73 | 326600 |
| 2022-09-06 | 18.27 | $17.16 | 231000 |
| 2022-09-02 | 17.77 | $17.30 | 307300 |
| 2022-09-01 | 17.35 | $17.23 | 255900 |
| 2022-08-31 | 16.49 | $17.09 | 212200 |
| 2022-08-30 | 15.77 | $17.84 | 217600 |
| 2022-08-29 | 15.26 | $17.75 | 103700 |
| 2022-08-26 | 14.91 | $18.23 | 186600 |
| 2022-08-25 | 14.84 | $19.00 | 148700 |
| 2022-08-24 | 15.18 | $18.65 | 141200 |
| 2022-08-23 | 15.26 | $18.59 | 166300 |
| 2022-08-22 | 15.27 | $18.63 | 156800 |
| 2022-08-19 | 15.46 | $19.41 | 126100 |
| 2022-08-18 | 16.11 | $20.43 | 104400 |
| 2022-08-17 | 15.76 | $20.26 | 214400 |
| 2022-08-16 | 15.56 | $20.16 | 197800 |
| 2022-08-15 | 15.37 | $20.12 | 204200 |
| 2022-08-12 | 15.27 | $20.03 | 123900 |
| 2022-08-11 | 15.29 | $19.35 | 192200 |
| 2022-08-10 | 16.01 | $19.10 | 208500 |
| 2022-08-09 | 16.78 | $18.47 | 199700 |
| 2022-08-08 | 17.27 | $19.01 | 135200 |
| 2022-08-05 | 18.07 | $18.84 | 107700 |
| 2022-08-04 | 18.76 | $18.73 | 183300 |
| 2022-08-03 | 19.65 | $18.85 | 1.8M |
| 2022-08-02 | 20.45 | $18.57 | 267800 |
| 2022-08-01 | 21.28 | $19.03 | 281400 |
| 2022-07-29 | 22.15 | $18.91 | 429900 |
| 2022-07-28 | 22.93 | $19.02 | 201800 |
| 2022-07-27 | 23.74 | $18.87 | 313800 |
| 2022-07-26 | 24.89 | $18.66 | 159200 |
| 2022-07-25 | 25.89 | $18.95 | 136500 |
| 2022-07-22 | 26.99 | $18.71 | 152100 |
| 2022-07-21 | 28.07 | $18.69 | 236000 |
| 2022-07-20 | 29.11 | $18.61 | 276500 |
| 2022-07-19 | 30.09 | $18.12 | 159000 |
| 2022-07-18 | 30.61 | $17.36 | 202600 |
| 2022-07-15 | 31.03 | $17.60 | 188400 |
| 2022-07-14 | 31.03 | $17.18 | 190400 |
| 2022-07-13 | 30.51 | $17.06 | 157500 |
| 2022-07-12 | 29.76 | $17.27 | 332400 |
| 2022-07-11 | 29.27 | $17.29 | 227500 |
| 2022-07-08 | 28.59 | $17.68 | 236900 |
| 2022-07-07 | 28.07 | $17.99 | 208200 |
| 2022-07-06 | 27.70 | $17.85 | 288600 |
| 2022-07-05 | 27.23 | $18.05 | 365700 |
| 2022-07-01 | 26.66 | $18.12 | 397900 |
| 2022-06-30 | 26.14 | $18.01 | 488700 |
| 2022-06-29 | 25.58 | $18.57 | 359800 |
| 2022-06-28 | 25.45 | $18.82 | 377700 |
| 2022-06-27 | 25.47 | $19.21 | 489300 |
| 2022-06-24 | 25.75 | $19.28 | 1.3M |
| 2022-06-23 | 26.03 | $18.88 | 272000 |
| 2022-06-22 | 25.71 | $18.91 | 292300 |
| 2022-06-21 | 25.47 | $18.87 | 300000 |
| 2022-06-17 | 25.24 | $18.62 | 918600 |
| 2022-06-16 | 24.38 | $18.16 | 710400 |
| 2022-06-15 | 23.36 | $18.94 | 471100 |
| 2022-06-14 | 22.72 | $18.97 | 372100 |
| 2022-06-13 | 22.01 | $19.08 | 689900 |
| 2022-06-10 | 21.46 | $19.72 | 437300 |
| 2022-06-09 | 21.31 | $20.46 | 251600 |
| 2022-06-08 | 21.72 | $20.67 | 566700 |
| 2022-06-07 | 22.23 | $21.00 | 319000 |
| 2022-06-06 | 22.75 | $20.94 | 409200 |
| 2022-06-03 | 23.49 | $20.77 | 228100 |
| 2022-06-02 | 23.98 | $20.75 | 353600 |
| 2022-06-01 | 24.43 | $20.25 | 297100 |
| 2022-05-31 | 24.61 | $20.39 | 435600 |
| 2022-05-27 | 24.79 | $20.28 | 359800 |
| 2022-05-26 | 25.07 | $19.93 | 431900 |
| 2022-05-25 | 24.94 | $19.63 | 274900 |
| 2022-05-24 | 24.61 | $19.48 | 429100 |
| 2022-05-23 | 24.26 | $19.80 | 570600 |
| 2022-05-20 | 24.49 | $19.82 | 290800 |
| 2022-05-19 | 24.72 | $19.86 | 570800 |
| 2022-05-18 | 25.15 | $19.88 | 561000 |
| 2022-05-17 | 25.61 | $20.57 | 412500 |
| 2022-05-16 | 26.23 | $19.47 | 370700 |
| 2022-05-13 | 26.21 | $19.66 | 323900 |
| 2022-05-12 | 26.36 | $19.48 | 533100 |
| 2022-05-11 | 25.86 | $19.11 | 441500 |
| 2022-05-10 | 25.53 | $19.81 | 766500 |
| 2022-05-09 | 25.42 | $20.02 | 823500 |
| 2022-05-06 | 24.95 | $20.25 | 598900 |
| 2022-05-05 | 24.58 | $21.21 | 532400 |
| 2022-05-04 | 24.31 | $20.64 | 468700 |
| 2022-05-03 | 23.47 | $20.31 | 361800 |
| 2022-05-02 | 22.69 | $20.24 | 329100 |
| 2022-04-29 | 21.70 | $20.04 | 624900 |
| 2022-04-28 | 20.79 | $20.64 | 237400 |
| 2022-04-27 | 19.84 | $20.36 | 440700 |
| 2022-04-26 | 18.96 | $20.76 | 606300 |
| 2022-04-25 | 18.26 | $21.62 | 869300 |
| 2022-04-22 | 17.74 | $21.75 | 613900 |
| 2022-04-21 | 17.28 | $21.75 | 640100 |
| 2022-04-20 | 16.92 | $22.33 | 379700 |
| 2022-04-19 | 16.87 | $22.52 | 441600 |
| 2022-04-18 | 16.75 | $22.10 | 501900 |
| 2022-04-14 | 16.13 | $21.99 | 495400 |
| 2022-04-13 | 15.62 | $22.38 | 609900 |
| 2022-04-12 | 14.95 | $21.59 | 664100 |
| 2022-04-11 | 14.13 | $21.92 | 531700 |
| 2022-04-08 | 13.45 | $22.23 | 511700 |
| 2022-04-07 | 12.84 | $22.23 | 598700 |
| 2022-04-06 | 12.19 | $22.69 | 1.2M |
| 2022-04-05 | 11.81 | $23.52 | 470700 |
| 2022-04-04 | 11.83 | $24.31 | 337900 |
| 2022-04-01 | 12.32 | $24.63 | 331700 |
| 2022-03-31 | 12.92 | $24.25 | 578000 |
| 2022-03-30 | 13.47 | $24.38 | 317100 |
| 2022-03-29 | 14.11 | $24.95 | 457500 |
| 2022-03-28 | 14.78 | $24.16 | 521200 |
| 2022-03-25 | 15.18 | $24.07 | 391500 |
| 2022-03-24 | 15.86 | $24.65 | 677300 |
| 2022-03-23 | 16.56 | $24.63 | 689600 |
| 2022-03-22 | 17.17 | $25.48 | 491500 |
| 2022-03-21 | 17.32 | $25.27 | 609700 |
| 2022-03-18 | 17.47 | $25.77 | 3.7M |
| 2022-03-17 | 17.65 | $26.00 | 1.1M |
| 2022-03-16 | 17.80 | $25.39 | 1.4M |
| 2022-03-15 | 18.26 | $24.48 | 710000 |
| 2022-03-14 | 19.10 | $24.09 | 858400 |
| 2022-03-11 | 19.99 | $23.63 | 572300 |
| 2022-03-10 | 20.41 | $23.67 | 823500 |
| 2022-03-09 | 20.59 | $23.25 | 843100 |
| 2022-03-08 | 20.64 | $21.80 | 1.0M |
| 2022-03-07 | 20.00 | $21.32 | 1.1M |
| 2022-03-04 | 19.32 | $23.16 | 1.0M |
| 2022-03-03 | 19.26 | $24.30 | 565800 |
| 2022-03-02 | 19.81 | $24.37 | 603300 |
| 2022-03-01 | 20.28 | $23.10 | 783200 |
| 2022-02-28 | 20.26 | $23.87 | 646500 |
| 2022-02-25 | 20.67 | $24.35 | 268800 |
| 2022-02-24 | 21.13 | $23.80 | 569700 |
| 2022-02-23 | 21.24 | $23.60 | 430100 |
| 2022-02-22 | 21.87 | $24.25 | 551200 |
| 2022-02-18 | 22.87 | $24.32 | 495300 |
| 2022-02-17 | 23.92 | $24.13 | 568900 |
| 2022-02-16 | 25.11 | $25.26 | 764400 |
| 2022-02-15 | 26.17 | $24.83 | 978800 |
| 2022-02-14 | 27.51 | $24.34 | 914300 |
| 2022-02-11 | 28.65 | $23.92 | 954900 |
| 2022-02-10 | 29.85 | $24.26 | 1.0M |
| 2022-02-09 | 31.42 | $24.72 | 848400 |
| 2022-02-08 | 32.88 | $24.09 | 1.0M |
| 2022-02-07 | 34.26 | $23.72 | 1.1M |
| 2022-02-04 | 35.54 | $23.45 | 906300 |
| 2022-02-03 | 36.68 | $22.68 | 1.6M |
| 2022-02-02 | 37.78 | $21.62 | 809500 |
| 2022-02-01 | 37.81 | $22.07 | 744000 |
| 2022-01-31 | 37.86 | $21.58 | 1.5M |
| 2022-01-28 | 37.48 | $20.81 | 498400 |
| 2022-01-27 | 36.25 | $20.52 | 663000 |
| 2022-01-26 | 35.11 | $20.89 | 575200 |
| 2022-01-25 | 33.97 | $21.05 | 932600 |
| 2022-01-24 | 32.82 | $21.94 | 709000 |
| 2022-01-21 | 31.60 | $21.84 | 745500 |
| 2022-01-20 | 30.67 | $22.49 | 671900 |
| 2022-01-19 | 29.91 | $23.37 | 426900 |
| 2022-01-18 | 29.50 | $23.87 | 498400 |
| 2022-01-14 | 29.19 | $24.44 | 525700 |
| 2022-01-13 | 29.11 | $24.53 | 442900 |
| 2022-01-12 | 29.24 | $24.53 | 525800 |
| 2022-01-11 | 29.34 | $24.62 | 529500 |
| 2022-01-10 | 29.34 | $24.35 | 635200 |
| 2022-01-07 | 28.87 | $24.29 | 709500 |
| 2022-01-06 | 28.44 | $24.26 | 511900 |
| 2022-01-05 | 28.07 | $24.30 | 590400 |
| 2022-01-04 | 27.80 | $25.31 | 695400 |
| 2022-01-03 | 28.00 | $25.38 | 683200 |
| 2021-12-31 | 28.20 | $25.60 | 734700 |
| 2021-12-30 | 28.57 | $25.92 | 1.0M |
| 2021-12-29 | 29.06 | $25.64 | 6.0M |
| 2021-12-28 | 29.17 | $25.79 | 622400 |
| 2021-12-27 | 29.40 | $26.02 | 694800 |
| 2021-12-23 | 29.59 | $25.66 | 778400 |
| 2021-12-22 | 29.66 | $25.43 | 1.1M |
| 2021-12-21 | 29.51 | $25.28 | 2.1M |
| 2021-12-20 | 29.21 | $24.85 | 2.1M |
| 2021-12-17 | 28.90 | $26.31 | 1.8M |
| 2021-12-16 | 29.06 | $26.46 | 1.1M |
| 2021-12-15 | 29.52 | $27.12 | 1.6M |
| 2021-12-14 | 30.05 | $27.41 | 1.6M |
| 2021-12-13 | 31.05 | $28.55 | 1.1M |
| 2021-12-10 | 32.67 | $29.34 | 1.6M |
| 2021-12-09 | 34.24 | $30.31 | 4.0M |
| 2021-12-08 | 35.41 | $29.78 | 1.4M |
| 2021-12-07 | 37.14 | $28.70 | 9.0M |
| 2021-12-06 | 38.54 | $28.14 | 1.1M |
| 2021-12-03 | 39.20 | $27.33 | 1.6M |
| 2021-12-02 | 39.90 | $30.20 | 8.5M |
| 2021-12-01 | 40.14 | $30.24 | 5.9M |
| 2021-11-30 | 40.58 | $30.03 | 2.9M |
| 2021-11-29 | 41.04 | $30.44 | 2.8M |
| 2021-11-26 | 41.46 | $30.15 | 1.1M |
| 2021-11-24 | 42.20 | $30.46 | 526900 |
| 2021-11-23 | 42.05 | $30.40 | 1.5M |
| 2021-11-22 | 41.90 | $30.27 | 935100 |
| 2021-11-19 | 41.76 | $30.38 | 935500 |
| 2021-11-18 | 41.69 | $30.46 | 1.2M |
| 2021-11-17 | 41.62 | $30.40 | 2.6M |
| 2021-11-16 | 41.53 | $30.50 | 2.0M |
| 2021-11-15 | 41.04 | $30.63 | 1.6M |
| 2021-11-12 | 40.42 | $30.77 | 1.2M |
| 2021-11-11 | 39.77 | $30.63 | 1.5M |
| 2021-11-10 | 39.13 | $30.29 | 1.3M |
| 2021-11-09 | 38.60 | $30.31 | 1.9M |
| 2021-11-08 | 38.05 | $30.23 | 1.2M |
| 2021-11-05 | 37.48 | $30.29 | 3.3M |
| 2021-11-04 | 36.89 | $30.05 | 4.8M |
| 2021-11-03 | 36.30 | $30.13 | 714500 |
| 2021-11-02 | 35.17 | $30.37 | 1.0M |
| 2021-11-01 | 33.97 | $29.82 | 904100 |
| 2021-10-29 | 32.72 | $29.98 | 2.6M |
| 2021-10-28 | 31.56 | $28.85 | 2.6M |
| 2021-10-27 | 30.71 | $26.76 | 488200 |
| 2021-10-26 | 31.17 | $27.05 | 290000 |
| 2021-10-25 | 31.21 | $27.08 | 431300 |
| 2021-10-22 | 31.25 | $26.98 | 356700 |
| 2021-10-21 | 31.57 | $26.93 | 400700 |
| 2021-10-20 | 31.91 | $26.76 | 569500 |
| 2021-10-19 | 32.41 | $26.63 | 304900 |
| 2021-10-18 | 33.09 | $26.52 | 324600 |
| 2021-10-15 | 33.88 | $26.76 | 331000 |
| 2021-10-14 | 34.38 | $26.71 | 521700 |
| 2021-10-13 | 35.10 | $26.10 | 334900 |
| 2021-10-12 | 36.36 | $26.20 | 270100 |
| 2021-10-11 | 37.45 | $26.31 | 196600 |
| 2021-10-08 | 38.37 | $26.61 | 309200 |
| 2021-10-07 | 39.43 | $26.57 | 426400 |
| 2021-10-06 | 40.32 | $26.50 | 965700 |
| 2021-10-05 | 41.73 | $26.13 | 343400 |
| 2021-10-04 | 43.08 | $25.94 | 575400 |
| 2021-10-01 | 44.58 | $26.12 | 699300 |
| 2021-09-30 | 46.16 | $26.13 | 581800 |
| 2021-09-29 | 47.53 | $26.04 | 464800 |
| 2021-09-28 | 49.31 | $26.16 | 398200 |
| 2021-09-27 | 50.85 | $26.80 | 291500 |
| 2021-09-24 | 51.78 | $26.68 | 290500 |
| 2021-09-23 | 52.76 | $27.00 | 288400 |
| 2021-09-22 | 53.65 | $26.59 | 269400 |
| 2021-09-21 | 54.77 | $26.25 | 472100 |
| 2021-09-20 | 56.25 | $26.14 | 658900 |
| 2021-09-17 | 57.96 | $26.53 | 977000 |
| 2021-09-16 | 59.18 | $26.66 | 181300 |
| 2021-09-15 | 60.06 | $26.84 | 451800 |
| 2021-09-14 | 60.93 | $26.60 | 800200 |
| 2021-09-13 | 61.84 | $27.00 | 512900 |
| 2021-09-10 | 62.53 | $26.65 | 246300 |
| 2021-09-09 | 63.26 | $26.84 | 326500 |
| 2021-09-08 | 63.70 | $26.91 | 305700 |
| 2021-09-07 | 64.21 | $27.15 | 311100 |
| 2021-09-03 | 64.22 | $27.40 | 352000 |
| 2021-09-02 | 64.23 | $27.34 | 309400 |
| 2021-09-01 | 64.17 | $27.18 | 332000 |
| 2021-08-31 | 64.18 | $27.19 | 319400 |
| 2021-08-30 | 64.19 | $27.25 | 372800 |
| 2021-08-27 | 64.01 | $27.61 | 441900 |
| 2021-08-26 | 63.79 | $27.26 | 365200 |
| 2021-08-25 | 63.61 | $27.33 | 695400 |
| 2021-08-24 | 63.43 | $26.86 | 365200 |
| 2021-08-23 | 63.35 | $26.38 | 210800 |
| 2021-08-20 | 63.36 | $26.30 | 365700 |
| 2021-08-19 | 63.39 | $26.16 | 492500 |
| 2021-08-18 | 63.48 | $26.15 | 355300 |
| 2021-08-17 | 63.09 | $26.57 | 433300 |
| 2021-08-16 | 62.43 | $26.98 | 310600 |
| 2021-08-13 | 61.73 | $26.73 | 178000 |
| 2021-08-12 | 60.68 | $26.77 | 314700 |
| 2021-08-11 | 59.59 | $26.66 | 392900 |
| 2021-08-10 | 58.43 | $26.62 | 435100 |
| 2021-08-09 | 57.10 | $26.72 | 383500 |
| 2021-08-06 | 55.71 | $26.40 | 424300 |
| 2021-08-05 | 54.26 | $26.18 | 357200 |
| 2021-08-04 | 52.76 | $25.73 | 598500 |
| 2021-08-03 | 51.22 | $25.30 | 661900 |
| 2021-08-02 | 49.63 | $25.06 | 366500 |
| 2021-07-30 | 47.96 | $24.99 | 470200 |
| 2021-07-29 | 46.22 | $24.72 | 401800 |
| 2021-07-28 | 44.38 | $24.45 | 417300 |
| 2021-07-27 | 42.48 | $24.27 | 296700 |
| 2021-07-26 | 40.51 | $24.20 | 173300 |
| 2021-07-23 | 38.44 | $23.92 | 234400 |
| 2021-07-22 | 36.26 | $23.69 | 239700 |
| 2021-07-21 | 33.98 | $23.88 | 384500 |
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